date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,28.27,28.62,28.22,28.53,25588500.0,17.5192,17.7361,17.4882,17.6803,25588500.0
2004-01-23 10:00:00,28.54,28.74,28.52,28.72,14195500.0,17.6865,17.8105,17.6741,17.7981,14195500.0
2004-01-23 10:30:00,28.73,28.76,28.63,28.66,8734700.0,17.8043,17.8229,17.7423,17.7609,8734700.0
2004-01-23 11:00:00,28.66,28.7,28.6,28.64,8546900.0,17.7609,17.7857,17.7237,17.7485,8546900.0
2004-01-23 11:30:00,28.63,28.65,28.52,28.55,7082900.0,17.7423,17.7547,17.6741,17.6927,7082900.0
2004-01-23 12:00:00,28.55,28.59,28.45,28.47,6719800.0,17.6927,17.7175,17.6307,17.6431,6719800.0
2004-01-23 12:30:00,28.48,28.52,28.4,28.41,5835800.0,17.6493,17.6741,17.5998,17.606,5835800.0
2004-01-23 13:00:00,28.41,28.47,28.37,28.45,5441400.0,17.606,17.6431,17.5812,17.6307,5441400.0
2004-01-23 13:30:00,28.45,28.61,28.44,28.48,8265000.0,17.6307,17.7299,17.6245,17.6493,8265000.0
2004-01-23 14:00:00,28.48,28.56,28.47,28.49,4435000.0,17.6493,17.6989,17.6431,17.6555,4435000.0
2004-01-23 14:30:00,28.49,28.54,28.39,28.48,5898100.0,17.6555,17.6865,17.5936,17.6493,5898100.0
2004-01-23 15:00:00,28.47,28.51,28.28,28.4,7642400.0,17.6431,17.6679,17.5254,17.5998,7642400.0
2004-01-23 15:30:00,28.4,28.49,28.36,28.49,7976700.0,17.5998,17.6555,17.575,17.6555,7976700.0
2004-01-26 09:30:00,28.49,28.73,28.48,28.65,6717700.0,17.6555,17.8043,17.6493,17.7547,6717700.0
2004-01-26 10:00:00,28.69,28.69,28.44,28.44,4306600.0,17.7795,17.7795,17.6245,17.6245,4306600.0
2004-01-26 10:30:00,28.44,28.5,28.34,28.43,5590700.0,17.6245,17.6617,17.5626,17.6183,5590700.0
2004-01-26 11:00:00,28.42,28.47,28.36,28.4,3190200.0,17.6122,17.6431,17.575,17.5998,3190200.0
2004-01-26 11:30:00,28.41,28.41,28.32,28.38,2890300.0,17.606,17.606,17.5502,17.5874,2890300.0
2004-01-26 12:00:00,28.38,28.46,28.37,28.42,3072100.0,17.5874,17.6369,17.5812,17.6122,3072100.0
2004-01-26 12:30:00,28.42,28.43,28.36,28.36,1711400.0,17.6122,17.6183,17.575,17.575,1711400.0
2004-01-26 13:00:00,28.36,28.49,28.35,28.44,2287200.0,17.575,17.6555,17.5688,17.6245,2287200.0
2004-01-26 13:30:00,28.44,28.49,28.43,28.48,1997300.0,17.6245,17.6555,17.6183,17.6493,1997300.0
2004-01-26 14:00:00,28.48,28.62,28.48,28.57,3830700.0,17.6493,17.7361,17.6493,17.7051,3830700.0
2004-01-26 14:30:00,28.57,28.68,28.55,28.67,4635800.0,17.7051,17.7733,17.6927,17.7671,4635800.0
2004-01-26 15:00:00,28.67,28.79,28.65,28.74,5877900.0,17.7671,17.8414,17.7547,17.8105,5877900.0
2004-01-26 15:30:00,28.73,28.8,28.7,28.76,7462900.0,17.8043,17.8476,17.7857,17.8229,7462900.0
2004-01-27 09:30:00,28.6,28.7,28.5,28.65,6298000.0,17.7237,17.7857,17.6617,17.7547,6298000.0
2004-01-27 10:00:00,28.65,28.72,28.58,28.64,4198200.0,17.7547,17.7981,17.7113,17.7485,4198200.0
2004-01-27 10:30:00,28.64,28.66,28.59,28.61,2727500.0,17.7485,17.7609,17.7175,17.7299,2727500.0
2004-01-27 11:00:00,28.61,28.63,28.5,28.52,3483600.0,17.7299,17.7423,17.6617,17.6741,3483600.0
2004-01-27 11:30:00,28.52,28.58,28.37,28.4,4972000.0,17.6741,17.7113,17.5812,17.5998,4972000.0
2004-01-27 12:00:00,28.41,28.43,28.29,28.35,6463000.0,17.606,17.6183,17.5316,17.5688,6463000.0
2004-01-27 12:30:00,28.36,28.44,28.35,28.43,2550100.0,17.575,17.6245,17.5688,17.6183,2550100.0
2004-01-27 13:00:00,28.43,28.44,28.32,28.38,3213200.0,17.6183,17.6245,17.5502,17.5874,3213200.0
2004-01-27 13:30:00,28.38,28.5,28.34,28.48,3010700.0,17.5874,17.6617,17.5626,17.6493,3010700.0
2004-01-27 14:00:00,28.48,28.53,28.33,28.45,4207600.0,17.6493,17.6803,17.5564,17.6307,4207600.0
2004-01-27 14:30:00,28.45,28.52,28.4,28.42,3766200.0,17.6307,17.6741,17.5998,17.6122,3766200.0
2004-01-27 15:00:00,28.42,28.46,28.35,28.38,3821400.0,17.6122,17.6369,17.5688,17.5874,3821400.0
2004-01-27 15:30:00,28.37,28.38,28.25,28.25,6439800.0,17.5812,17.5874,17.5068,17.5068,6439800.0
2004-01-28 09:30:00,28.28,28.44,27.1,28.39,5353000.0,17.5254,17.6245,16.7941,17.5936,5353000.0
2004-01-28 10:00:00,28.38,28.4,28.28,28.31,4132000.0,17.5874,17.5998,17.5254,17.544,4132000.0
2004-01-28 10:30:00,28.3,28.32,28.24,28.26,3910200.0,17.5378,17.5502,17.5006,17.513,3910200.0
2004-01-28 11:00:00,28.26,28.79,28.19,28.21,3570200.0,17.513,17.8414,17.4696,17.482,3570200.0
2004-01-28 11:30:00,28.21,28.24,28.0,28.09,5703500.0,17.482,17.5006,17.3519,17.4076,5703500.0
2004-01-28 12:00:00,28.09,28.1,28.02,28.02,4042700.0,17.4076,17.4138,17.3643,17.3643,4042700.0
2004-01-28 12:30:00,28.02,28.11,28.02,28.07,2169400.0,17.3643,17.42,17.3643,17.3953,2169400.0
2004-01-28 13:00:00,28.05,28.13,28.04,28.07,2110400.0,17.3829,17.4324,17.3767,17.3953,2110400.0
2004-01-28 13:30:00,28.07,28.1,28.0,28.0,3247400.0,17.3953,17.4138,17.3519,17.3519,3247400.0
2004-01-28 14:00:00,28.0,28.15,27.84,27.97,8967400.0,17.3519,17.4448,17.2527,17.3333,8967400.0
2004-01-28 14:30:00,27.98,28.0,27.81,27.9,8648600.0,17.3395,17.3519,17.2341,17.2899,8648600.0
2004-01-28 15:00:00,27.9,27.96,27.6,27.61,5829000.0,17.2899,17.3271,17.104,17.1102,5829000.0
2004-01-28 15:30:00,27.61,27.75,27.47,27.7,10920200.0,17.1102,17.1969,17.0234,17.166,10920200.0
2004-02-02 09:30:00,27.62,27.78,27.59,27.66,3585200.0,17.1164,17.2155,17.0978,17.1412,3585200.0
2004-02-02 10:00:00,27.66,27.71,27.5,27.56,5234900.0,17.1412,17.1722,17.042,17.0792,5234900.0
2004-02-02 10:30:00,27.55,27.62,27.43,27.46,4769900.0,17.073,17.1164,16.9986,17.0172,4769900.0
2004-02-02 11:00:00,27.46,27.52,27.42,27.52,2415600.0,17.0172,17.0544,16.9924,17.0544,2415600.0
2004-02-02 11:30:00,27.51,27.8,27.48,27.68,5403100.0,17.0482,17.2279,17.0296,17.1536,5403100.0
2004-02-02 12:00:00,27.68,27.72,27.53,27.61,4137600.0,17.1536,17.1784,17.0606,17.1102,4137600.0
2004-02-02 12:30:00,27.61,27.69,27.54,27.63,4281100.0,17.1102,17.1598,17.0668,17.1226,4281100.0
2004-02-02 13:00:00,27.63,27.64,27.55,27.58,2152100.0,17.1226,17.1288,17.073,17.0916,2152100.0
2004-02-02 13:30:00,27.58,27.61,27.52,27.57,1812600.0,17.0916,17.1102,17.0544,17.0854,1812600.0
2004-02-02 14:00:00,27.57,27.59,27.49,27.53,2983900.0,17.0854,17.0978,17.0358,17.0606,2983900.0
2004-02-02 14:30:00,27.53,27.62,27.49,27.56,4600600.0,17.0606,17.1164,17.0358,17.0792,4600600.0
2004-02-02 15:00:00,27.57,27.59,27.44,27.48,5349000.0,17.0854,17.0978,17.0048,17.0296,5349000.0
2004-02-02 15:30:00,27.48,27.49,27.24,27.43,11407700.0,17.0296,17.0358,16.8809,16.9986,11407700.0
2004-02-03 09:30:00,27.41,27.55,27.36,27.45,6451200.0,16.9862,17.073,16.9553,17.011,6451200.0
2004-02-03 10:00:00,27.45,27.53,27.4,27.45,3731800.0,17.011,17.0606,16.98,17.011,3731800.0
2004-02-03 10:30:00,27.45,27.45,27.3,27.4,4553700.0,17.011,17.011,16.9181,16.98,4553700.0
2004-02-03 11:00:00,27.39,27.44,27.35,27.38,2556500.0,16.9739,17.0048,16.9491,16.9677,2556500.0
2004-02-03 11:30:00,27.38,27.4,27.3,27.32,2713700.0,16.9677,16.98,16.9181,16.9305,2713700.0
2004-02-03 12:00:00,27.32,27.41,27.31,27.37,2756100.0,16.9305,16.9862,16.9243,16.9615,2756100.0
2004-02-03 12:30:00,27.37,27.38,27.33,27.36,1029400.0,16.9615,16.9677,16.9367,16.9553,1029400.0
2004-02-03 13:00:00,27.36,27.4,27.3,27.32,1689300.0,16.9553,16.98,16.9181,16.9305,1689300.0
2004-02-03 13:30:00,27.32,27.35,27.26,27.3,2338500.0,16.9305,16.9491,16.8933,16.9181,2338500.0
2004-02-03 14:00:00,27.3,27.33,27.21,27.25,3614500.0,16.9181,16.9367,16.8623,16.8871,3614500.0
2004-02-03 14:30:00,27.25,27.34,27.18,27.23,4848500.0,16.8871,16.9429,16.8437,16.8747,4848500.0
2004-02-03 15:00:00,27.22,27.29,27.21,27.28,4272900.0,16.8685,16.9119,16.8623,16.9057,4272900.0
2004-02-03 15:30:00,27.28,27.32,27.24,27.3,4600600.0,16.9057,16.9305,16.8809,16.9181,4600600.0
2004-02-04 09:30:00,27.23,27.24,27.12,27.19,5860100.0,16.8747,16.8809,16.8065,16.8499,5860100.0
2004-02-04 10:00:00,27.18,27.24,27.05,27.14,6082400.0,16.8437,16.8809,16.7631,16.8189,6082400.0
2004-02-04 10:30:00,27.15,27.22,27.13,27.18,3060500.0,16.8251,16.8685,16.8127,16.8437,3060500.0
2004-02-04 11:00:00,27.19,27.22,27.1,27.1,2772700.0,16.8499,16.8685,16.7941,16.7941,2772700.0
2004-02-04 11:30:00,27.1,27.21,27.1,27.16,3103700.0,16.7941,16.8623,16.7941,16.8313,3103700.0
2004-02-04 12:00:00,27.16,27.21,27.15,27.2,2490600.0,16.8313,16.8623,16.8251,16.8561,2490600.0
2004-02-04 12:30:00,27.19,27.35,27.19,27.25,4514500.0,16.8499,16.9491,16.8499,16.8871,4514500.0
2004-02-04 13:00:00,27.25,27.4,27.24,27.36,3590200.0,16.8871,16.98,16.8809,16.9553,3590200.0
2004-02-04 13:30:00,27.36,27.43,27.2,27.22,3265000.0,16.9553,16.9986,16.8561,16.8685,3265000.0
2004-02-04 14:00:00,27.21,27.28,27.06,27.17,6066800.0,16.8623,16.9057,16.7693,16.8375,6066800.0
2004-02-04 14:30:00,27.17,27.19,27.1,27.13,4420500.0,16.8375,16.8499,16.7941,16.8127,4420500.0
2004-02-04 15:00:00,27.13,27.18,27.11,27.15,3231200.0,16.8127,16.8437,16.8003,16.8251,3231200.0
2004-02-04 15:30:00,27.14,27.2,27.01,27.03,7244800.0,16.8189,16.8561,16.7384,16.7508,7244800.0
2004-02-05 09:30:00,27.06,27.13,27.0,27.08,6919100.0,16.7693,16.8127,16.7322,16.7817,6919100.0
2004-02-05 10:00:00,27.08,27.13,27.02,27.05,4343400.0,16.7817,16.8127,16.7446,16.7631,4343400.0
2004-02-05 10:30:00,27.05,27.09,27.0,27.03,2427300.0,16.7631,16.7879,16.7322,16.7508,2427300.0
2004-02-05 11:00:00,27.04,27.06,26.83,26.91,6856300.0,16.757,16.7693,16.6268,16.6764,6856300.0
2004-02-05 11:30:00,26.91,26.97,26.87,26.9,3400700.0,16.6764,16.7136,16.6516,16.6702,3400700.0
2004-02-05 12:00:00,26.9,27.0,26.88,26.97,2199100.0,16.6702,16.7322,16.6578,16.7136,2199100.0
2004-02-05 12:30:00,26.97,27.07,26.97,27.05,2612500.0,16.7136,16.7755,16.7136,16.7631,2612500.0
2004-02-05 13:00:00,27.04,27.17,27.02,27.07,3907300.0,16.757,16.8375,16.7446,16.7755,3907300.0
2004-02-05 13:30:00,27.07,27.1,26.93,26.95,3574300.0,16.7755,16.7941,16.6888,16.7012,3574300.0
2004-02-05 14:00:00,26.95,27.05,26.92,27.0,2248600.0,16.7012,16.7631,16.6826,16.7322,2248600.0
2004-02-05 14:30:00,27.0,27.08,26.95,26.98,4214700.0,16.7322,16.7817,16.7012,16.7198,4214700.0
2004-02-05 15:00:00,26.99,27.09,26.97,27.08,4031600.0,16.726,16.7879,16.7136,16.7817,4031600.0
2004-02-05 15:30:00,27.08,27.12,26.95,26.97,6815700.0,16.7817,16.8065,16.7012,16.7136,6815700.0
2004-02-06 09:30:00,27.0,27.17,26.93,27.02,6681800.0,16.7322,16.8375,16.6888,16.7446,6681800.0
2004-02-06 10:00:00,27.02,27.09,26.94,27.04,4700800.0,16.7446,16.7879,16.695,16.757,4700800.0
2004-02-06 10:30:00,27.04,27.19,27.04,27.16,3907100.0,16.757,16.8499,16.757,16.8313,3907100.0
2004-02-06 11:00:00,27.17,27.17,27.0,27.12,2745000.0,16.8375,16.8375,16.7322,16.8065,2745000.0
2004-02-06 11:30:00,27.12,27.13,27.0,27.03,2051000.0,16.8065,16.8127,16.7322,16.7508,2051000.0
2004-02-06 12:00:00,27.03,27.05,26.99,27.01,2214100.0,16.7508,16.7631,16.726,16.7384,2214100.0
2004-02-06 12:30:00,27.02,27.06,27.0,27.0,1839600.0,16.7446,16.7693,16.7322,16.7322,1839600.0
2004-02-06 13:00:00,27.0,27.16,26.99,27.02,1744300.0,16.7322,16.8313,16.726,16.7446,1744300.0
2004-02-06 13:30:00,27.01,27.06,26.98,27.02,2418700.0,16.7384,16.7693,16.7198,16.7446,2418700.0
2004-02-06 14:00:00,27.01,27.98,26.97,27.02,2200900.0,16.7384,17.3395,16.7136,16.7446,2200900.0
2004-02-06 14:30:00,27.02,27.03,26.97,26.97,2450100.0,16.7446,16.7508,16.7136,16.7136,2450100.0
2004-02-06 15:00:00,26.97,27.07,26.96,27.04,4134100.0,16.7136,16.7755,16.7074,16.757,4134100.0
2004-02-06 15:30:00,27.04,27.17,27.02,27.08,7880000.0,16.757,16.8375,16.7446,16.7817,7880000.0
2004-02-11 09:30:00,26.97,27.0,26.9,26.94,4645700.0,16.7136,16.7322,16.6702,16.695,4645700.0
2004-02-11 10:00:00,26.93,27.0,26.86,26.88,3891100.0,16.6888,16.7322,16.6454,16.6578,3891100.0
2004-02-11 10:30:00,26.88,26.94,26.85,26.89,3560400.0,16.6578,16.695,16.6392,16.664,3560400.0
2004-02-11 11:00:00,26.89,27.11,26.89,27.05,6003900.0,16.664,16.8003,16.664,16.7631,6003900.0
2004-02-11 11:30:00,27.05,27.14,27.03,27.13,3430300.0,16.7631,16.8189,16.7508,16.8127,3430300.0
2004-02-11 12:00:00,27.13,27.15,27.05,27.08,2858100.0,16.8127,16.8251,16.7631,16.7817,2858100.0
2004-02-11 12:30:00,27.07,27.1,26.99,27.03,1835900.0,16.7755,16.7941,16.726,16.7508,1835900.0
2004-02-11 13:00:00,27.02,27.05,26.95,27.01,2546600.0,16.7446,16.7631,16.7012,16.7384,2546600.0
2004-02-11 13:30:00,27.0,27.07,26.96,27.06,2879000.0,16.7322,16.7755,16.7074,16.7693,2879000.0
2004-02-11 14:00:00,27.06,27.11,27.04,27.08,2875600.0,16.7693,16.8003,16.757,16.7817,2875600.0
2004-02-11 14:30:00,27.07,27.13,27.02,27.07,3271500.0,16.7755,16.8127,16.7446,16.7755,3271500.0
2004-02-11 15:00:00,27.07,27.11,27.0,27.09,5346600.0,16.7755,16.8003,16.7322,16.7879,5346600.0
2004-02-11 15:30:00,27.1,27.23,27.06,27.18,6179200.0,16.7941,16.8747,16.7693,16.8437,6179200.0
2004-02-12 09:30:00,27.1,27.15,26.98,27.05,4127200.0,16.7941,16.8251,16.7198,16.7631,4127200.0
2004-02-12 10:00:00,27.05,27.07,26.93,26.96,5468500.0,16.7631,16.7755,16.6888,16.7074,5468500.0
2004-02-12 10:30:00,26.96,27.03,26.94,26.96,3299300.0,16.7074,16.7508,16.695,16.7074,3299300.0
2004-02-12 11:00:00,26.95,27.03,26.93,27.0,3486900.0,16.7012,16.7508,16.6888,16.7322,3486900.0
2004-02-12 11:30:00,26.99,27.97,26.96,27.0,2856700.0,16.726,17.3333,16.7074,16.7322,2856700.0
2004-02-12 12:00:00,27.0,27.04,26.95,27.01,1680500.0,16.7322,16.757,16.7012,16.7384,1680500.0
2004-02-12 12:30:00,27.0,27.01,26.95,26.98,2266400.0,16.7322,16.7384,16.7012,16.7198,2266400.0
2004-02-12 13:00:00,26.98,27.01,26.95,26.98,2284100.0,16.7198,16.7384,16.7012,16.7198,2284100.0
2004-02-12 13:30:00,26.99,27.01,26.94,26.94,2107100.0,16.726,16.7384,16.695,16.695,2107100.0
2004-02-12 14:00:00,26.93,27.0,26.93,26.99,2192000.0,16.6888,16.7322,16.6888,16.726,2192000.0
2004-02-12 14:30:00,26.99,27.07,26.96,26.97,1852800.0,16.726,16.7755,16.7074,16.7136,1852800.0
2004-02-12 15:00:00,26.97,26.99,26.95,26.97,4477300.0,16.7136,16.726,16.7012,16.7136,4477300.0
2004-02-12 15:30:00,26.97,27.05,26.93,26.96,6261000.0,16.7136,16.7631,16.6888,16.7074,6261000.0
2004-02-13 09:30:00,26.98,27.06,26.86,26.9,7205500.0,16.7198,16.7693,16.6454,16.6702,7205500.0
2004-02-13 10:00:00,26.89,26.94,26.82,26.86,6307800.0,16.664,16.695,16.6206,16.6454,6307800.0
2004-02-13 10:30:00,26.86,26.87,26.73,26.76,6453900.0,16.6454,16.6516,16.5648,16.5834,6453900.0
2004-02-13 11:00:00,26.76,26.79,26.67,26.73,3911500.0,16.5834,16.602,16.5277,16.5648,3911500.0
2004-02-13 11:30:00,26.74,26.79,26.53,26.56,7586800.0,16.571,16.602,16.4409,16.4595,7586800.0
2004-02-13 12:00:00,26.56,26.64,26.0,26.57,6691900.0,16.4595,16.5091,16.1125,16.4657,6691900.0
2004-02-13 12:30:00,26.57,26.68,26.55,26.65,3396800.0,16.4657,16.5339,16.4533,16.5153,3396800.0
2004-02-13 13:00:00,26.66,26.68,26.59,26.6,2352300.0,16.5215,16.5339,16.4781,16.4843,2352300.0
2004-02-13 13:30:00,26.6,26.73,26.59,26.67,3916500.0,16.4843,16.5648,16.4781,16.5277,3916500.0
2004-02-13 14:00:00,26.67,26.68,26.61,26.64,2365900.0,16.5277,16.5339,16.4905,16.5091,2365900.0
2004-02-13 14:30:00,26.64,26.74,26.56,26.58,3984800.0,16.5091,16.571,16.4595,16.4719,3984800.0
2004-02-13 15:00:00,26.58,26.63,26.56,26.61,4364100.0,16.4719,16.5029,16.4595,16.4905,4364100.0
2004-02-13 15:30:00,26.61,26.67,26.59,26.59,5749500.0,16.4905,16.5277,16.4781,16.4781,5749500.0
2004-02-17 09:30:00,26.7,26.77,26.59,26.75,5584700.0,16.5463,16.5896,16.4781,16.5772,5584700.0
2004-02-17 10:00:00,26.76,26.91,26.73,26.89,3649300.0,16.5834,16.6764,16.5648,16.664,3649300.0
2004-02-17 10:30:00,26.9,26.97,26.87,26.91,3554100.0,16.6702,16.7136,16.6516,16.6764,3554100.0
2004-02-17 11:00:00,26.91,26.98,26.91,26.96,2443400.0,16.6764,16.7198,16.6764,16.7074,2443400.0
2004-02-17 11:30:00,26.95,26.97,26.93,26.96,2339800.0,16.7012,16.7136,16.6888,16.7074,2339800.0
2004-02-17 12:00:00,26.95,26.98,26.91,26.96,2855000.0,16.7012,16.7198,16.6764,16.7074,2855000.0
2004-02-17 12:30:00,26.96,26.98,26.94,26.96,1226400.0,16.7074,16.7198,16.695,16.7074,1226400.0
2004-02-17 13:00:00,26.96,27.0,26.95,26.96,2015200.0,16.7074,16.7322,16.7012,16.7074,2015200.0
2004-02-17 13:30:00,26.95,26.98,26.91,26.96,1906600.0,16.7012,16.7198,16.6764,16.7074,1906600.0
2004-02-17 14:00:00,26.96,27.08,26.93,27.01,3745400.0,16.7074,16.7817,16.6888,16.7384,3745400.0
2004-02-17 14:30:00,27.01,27.1,27.01,27.09,2292700.0,16.7384,16.7941,16.7384,16.7879,2292700.0
2004-02-17 15:00:00,27.08,27.09,27.0,27.02,2667300.0,16.7817,16.7879,16.7322,16.7446,2667300.0
2004-02-17 15:30:00,27.02,27.05,26.97,26.99,6395000.0,16.7446,16.7631,16.7136,16.726,6395000.0
2004-02-18 09:30:00,26.95,27.0,26.87,26.88,5820900.0,16.7012,16.7322,16.6516,16.6578,5820900.0
2004-02-18 10:00:00,26.88,26.95,26.87,26.88,3113800.0,16.6578,16.7012,16.6516,16.6578,3113800.0
2004-02-18 10:30:00,26.88,26.95,26.85,26.94,3411200.0,16.6578,16.7012,16.6392,16.695,3411200.0
2004-02-18 11:00:00,26.95,27.02,26.94,26.97,2736100.0,16.7012,16.7446,16.695,16.7136,2736100.0
2004-02-18 11:30:00,26.97,27.07,26.96,27.04,3536100.0,16.7136,16.7755,16.7074,16.757,3536100.0
2004-02-18 12:00:00,27.04,27.5,27.02,27.02,2737200.0,16.757,17.042,16.7446,16.7446,2737200.0
2004-02-18 12:30:00,27.03,27.11,27.01,27.01,2204800.0,16.7508,16.8003,16.7384,16.7384,2204800.0
2004-02-18 13:00:00,27.02,27.02,26.95,26.97,2036500.0,16.7446,16.7446,16.7012,16.7136,2036500.0
2004-02-18 13:30:00,26.96,27.0,26.9,26.94,2255600.0,16.7074,16.7322,16.6702,16.695,2255600.0
2004-02-18 14:00:00,26.94,26.95,26.8,26.85,4868800.0,16.695,16.7012,16.6082,16.6392,4868800.0
2004-02-18 14:30:00,26.86,26.88,26.8,26.86,3287800.0,16.6454,16.6578,16.6082,16.6454,3287800.0
2004-02-18 15:00:00,26.86,26.86,26.76,26.81,5776200.0,16.6454,16.6454,16.5834,16.6144,5776200.0
2004-02-18 15:30:00,26.8,26.84,26.76,26.77,5769200.0,16.6082,16.633,16.5834,16.5896,5769200.0
2004-02-19 09:30:00,26.9,26.95,26.85,26.86,5676100.0,16.6702,16.7012,16.6392,16.6454,5676100.0
2004-02-19 10:00:00,26.86,26.9,26.76,26.81,4944000.0,16.6454,16.6702,16.5834,16.6144,4944000.0
2004-02-19 10:30:00,26.81,26.85,26.71,26.82,2306500.0,16.6144,16.6392,16.5524,16.6206,2306500.0
2004-02-19 11:00:00,26.82,26.89,26.71,26.89,4939500.0,16.6206,16.664,16.5524,16.664,4939500.0
2004-02-19 11:30:00,26.89,26.94,26.84,26.88,5516500.0,16.664,16.695,16.633,16.6578,5516500.0
2004-02-19 12:00:00,26.88,26.94,26.79,26.92,3112900.0,16.6578,16.695,16.602,16.6826,3112900.0
2004-02-19 12:30:00,26.92,26.93,26.87,26.87,1865200.0,16.6826,16.6888,16.6516,16.6516,1865200.0
2004-02-19 13:00:00,26.87,26.93,26.86,26.9,2776000.0,16.6516,16.6888,16.6454,16.6702,2776000.0
2004-02-19 13:30:00,26.9,26.98,26.83,26.88,3536200.0,16.6702,16.7198,16.6268,16.6578,3536200.0
2004-02-19 14:00:00,26.88,26.91,26.85,26.85,2354500.0,16.6578,16.6764,16.6392,16.6392,2354500.0
2004-02-19 14:30:00,26.85,26.87,26.72,26.73,3966600.0,16.6392,16.6516,16.5586,16.5648,3966600.0
2004-02-19 15:00:00,26.72,26.9,26.58,26.59,6529600.0,16.5586,16.6702,16.4719,16.4781,6529600.0
2004-02-19 15:30:00,26.59,26.7,26.45,26.45,10040900.0,16.4781,16.5463,16.3913,16.3913,10040900.0
2004-02-20 09:30:00,26.62,26.66,26.46,26.63,8347500.0,16.4967,16.5215,16.3975,16.5029,8347500.0
2004-02-20 10:00:00,26.62,26.73,26.58,26.6,5044100.0,16.4967,16.5648,16.4719,16.4843,5044100.0
2004-02-20 10:30:00,26.6,26.69,26.51,26.64,4377900.0,16.4843,16.5401,16.4285,16.5091,4377900.0
2004-02-20 11:00:00,26.63,26.68,25.63,26.67,2827400.0,16.5029,16.5339,15.8832,16.5277,2827400.0
2004-02-20 11:30:00,26.66,26.71,26.62,26.68,2135100.0,16.5215,16.5524,16.4967,16.5339,2135100.0
2004-02-20 12:00:00,26.67,26.7,26.59,26.61,1874000.0,16.5277,16.5463,16.4781,16.4905,1874000.0
2004-02-20 12:30:00,26.61,26.65,26.55,26.55,2743700.0,16.4905,16.5153,16.4533,16.4533,2743700.0
2004-02-20 13:00:00,26.55,26.6,26.54,26.57,2517700.0,16.4533,16.4843,16.4471,16.4657,2517700.0
2004-02-20 13:30:00,26.58,26.65,26.55,26.63,3634600.0,16.4719,16.5153,16.4533,16.5029,3634600.0
2004-02-20 14:00:00,26.63,26.73,26.55,26.69,4966600.0,16.5029,16.5648,16.4533,16.5401,4966600.0
2004-02-20 14:30:00,26.68,26.75,26.63,26.64,4581600.0,16.5339,16.5772,16.5029,16.5091,4581600.0
2004-02-20 15:00:00,26.65,26.66,25.65,26.62,3446000.0,16.5153,16.5215,15.8956,16.4967,3446000.0
2004-02-20 15:30:00,26.62,26.67,26.58,26.62,5914000.0,16.4967,16.5277,16.4719,16.4967,5914000.0
2004-02-23 09:30:00,26.74,26.76,26.65,26.68,5255700.0,16.571,16.5834,16.5153,16.5339,5255700.0
2004-02-23 10:00:00,26.68,26.69,26.6,26.66,3656700.0,16.5339,16.5401,16.4843,16.5215,3656700.0
2004-02-23 10:30:00,26.65,26.71,26.6,26.69,4283800.0,16.5153,16.5524,16.4843,16.5401,4283800.0
2004-02-23 11:00:00,26.69,26.73,26.59,26.59,3671100.0,16.5401,16.5648,16.4781,16.4781,3671100.0
2004-02-23 11:30:00,26.6,26.65,26.22,26.58,3234000.0,16.4843,16.5153,16.2488,16.4719,3234000.0
2004-02-23 12:00:00,26.57,26.62,26.52,26.6,3327600.0,16.4657,16.4967,16.4347,16.4843,3327600.0
2004-02-23 12:30:00,26.6,26.63,26.53,26.54,2654900.0,16.4843,16.5029,16.4409,16.4471,2654900.0
2004-02-23 13:00:00,26.53,26.63,26.52,26.56,2483100.0,16.4409,16.5029,16.4347,16.4595,2483100.0
2004-02-23 13:30:00,26.57,26.61,26.54,26.59,1982400.0,16.4657,16.4905,16.4471,16.4781,1982400.0
2004-02-23 14:00:00,26.59,26.6,26.5,26.51,2809500.0,16.4781,16.4843,16.4223,16.4285,2809500.0
2004-02-23 14:30:00,26.51,26.56,26.48,26.53,3748700.0,16.4285,16.4595,16.4099,16.4409,3748700.0
2004-02-23 15:00:00,26.53,26.58,26.49,26.57,4360600.0,16.4409,16.4719,16.4161,16.4657,4360600.0
2004-02-23 15:30:00,26.58,26.6,26.54,26.6,5429200.0,16.4719,16.4843,16.4471,16.4843,5429200.0
2004-02-24 09:30:00,26.62,26.7,26.55,26.68,7201200.0,16.4967,16.5463,16.4533,16.5339,7201200.0
2004-02-24 10:00:00,26.69,26.93,26.59,26.92,8487400.0,16.5401,16.6888,16.4781,16.6826,8487400.0
2004-02-24 10:30:00,26.93,26.93,26.78,26.79,5857500.0,16.6888,16.6888,16.5958,16.602,5857500.0
2004-02-24 11:00:00,26.8,26.92,26.79,26.87,3305900.0,16.6082,16.6826,16.602,16.6516,3305900.0
2004-02-24 11:30:00,26.87,26.92,26.85,26.88,2913400.0,16.6516,16.6826,16.6392,16.6578,2913400.0
2004-02-24 12:00:00,26.88,26.91,26.82,26.88,1803600.0,16.6578,16.6764,16.6206,16.6578,1803600.0
2004-02-24 12:30:00,26.87,26.9,26.84,26.84,1212500.0,16.6516,16.6702,16.633,16.633,1212500.0
2004-02-24 13:00:00,26.85,26.95,26.79,26.87,2673800.0,16.6392,16.7012,16.602,16.6516,2673800.0
2004-02-24 13:30:00,26.86,28.85,26.84,26.9,3290600.0,16.6454,17.8786,16.633,16.6702,3290600.0
2004-02-24 14:00:00,26.9,26.9,26.72,26.78,3598100.0,16.6702,16.6702,16.5586,16.5958,3598100.0
2004-02-24 14:30:00,26.77,26.78,26.69,26.74,3539900.0,16.5896,16.5958,16.5401,16.571,3539900.0
2004-02-24 15:00:00,26.73,26.8,26.71,26.75,3709300.0,16.5648,16.6082,16.5524,16.5772,3709300.0
2004-02-24 15:30:00,26.75,26.9,26.75,26.89,4390600.0,16.5772,16.6702,16.5772,16.664,4390600.0
2004-02-25 09:30:00,26.88,26.99,26.84,26.97,8368200.0,16.6578,16.726,16.633,16.7136,8368200.0
2004-02-25 10:00:00,26.97,26.98,26.68,26.7,7662800.0,16.7136,16.7198,16.5339,16.5463,7662800.0
2004-02-25 10:30:00,26.71,26.85,26.68,26.81,6024300.0,16.5524,16.6392,16.5339,16.6144,6024300.0
2004-02-25 11:00:00,26.81,26.87,26.74,26.75,3883300.0,16.6144,16.6516,16.571,16.5772,3883300.0
2004-02-25 11:30:00,26.75,26.87,25.69,26.7,6626700.0,16.5772,16.6516,15.9203,16.5463,6626700.0
2004-02-25 12:00:00,26.69,26.74,26.67,26.72,4004300.0,16.5401,16.571,16.5277,16.5586,4004300.0
2004-02-25 12:30:00,26.73,26.77,26.69,26.74,1967700.0,16.5648,16.5896,16.5401,16.571,1967700.0
2004-02-25 13:00:00,26.74,26.77,26.69,26.69,1502200.0,16.571,16.5896,16.5401,16.5401,1502200.0
2004-02-25 13:30:00,26.69,26.77,26.66,26.71,3191300.0,16.5401,16.5896,16.5215,16.5524,3191300.0
2004-02-25 14:00:00,26.71,26.74,26.66,26.71,2346600.0,16.5524,16.571,16.5215,16.5524,2346600.0
2004-02-25 14:30:00,26.71,26.77,26.66,26.69,3087900.0,16.5524,16.5896,16.5215,16.5401,3087900.0
2004-02-25 15:00:00,26.69,26.73,26.65,26.67,4261700.0,16.5401,16.5648,16.5153,16.5277,4261700.0
2004-02-25 15:30:00,26.67,26.75,26.63,26.64,8126400.0,16.5277,16.5772,16.5029,16.5091,8126400.0
2004-02-26 09:30:00,26.63,26.65,26.52,26.6,5768200.0,16.5029,16.5153,16.4347,16.4843,5768200.0
2004-02-26 10:00:00,26.6,26.61,26.52,26.58,3677300.0,16.4843,16.4905,16.4347,16.4719,3677300.0
2004-02-26 10:30:00,26.58,26.6,26.54,26.56,4332100.0,16.4719,16.4843,16.4471,16.4595,4332100.0
2004-02-26 11:00:00,26.56,26.6,26.46,26.5,10588900.0,16.4595,16.4843,16.3975,16.4223,10588900.0
2004-02-26 11:30:00,26.5,26.55,26.46,26.52,4181900.0,16.4223,16.4533,16.3975,16.4347,4181900.0
2004-02-26 12:00:00,26.51,26.57,26.41,26.57,3341200.0,16.4285,16.4657,16.3665,16.4657,3341200.0
2004-02-26 12:30:00,26.57,26.6,26.53,26.53,4947800.0,16.4657,16.4843,16.4409,16.4409,4947800.0
2004-02-26 13:00:00,26.53,26.56,26.48,26.51,2924000.0,16.4409,16.4595,16.4099,16.4285,2924000.0
2004-02-26 13:30:00,26.5,26.55,26.42,26.5,4415500.0,16.4223,16.4533,16.3727,16.4223,4415500.0
2004-02-26 14:00:00,26.5,26.56,26.45,26.47,3261700.0,16.4223,16.4595,16.3913,16.4037,3261700.0
2004-02-26 14:30:00,26.47,26.53,26.42,26.44,4253400.0,16.4037,16.4409,16.3727,16.3851,4253400.0
2004-02-26 15:00:00,26.44,26.52,26.41,26.48,3159100.0,16.3851,16.4347,16.3665,16.4099,3159100.0
2004-02-26 15:30:00,26.47,26.51,26.41,26.44,7000200.0,16.4037,16.4285,16.3665,16.3851,7000200.0
2004-02-27 09:30:00,26.48,26.58,26.47,26.51,6264500.0,16.4099,16.4719,16.4037,16.4285,6264500.0
2004-02-27 10:00:00,26.51,26.62,26.5,26.53,3995500.0,16.4285,16.4967,16.4223,16.4409,3995500.0
2004-02-27 10:30:00,26.53,26.53,26.49,26.5,2733500.0,16.4409,16.4409,16.4161,16.4223,2733500.0
2004-02-27 11:00:00,26.5,26.59,26.5,26.54,3391400.0,16.4223,16.4781,16.4223,16.4471,3391400.0
2004-02-27 11:30:00,26.55,26.58,26.41,26.44,6619400.0,16.4533,16.4719,16.3665,16.3851,6619400.0
2004-02-27 12:00:00,26.44,26.45,26.35,26.39,4676800.0,16.3851,16.3913,16.3294,16.3541,4676800.0
2004-02-27 12:30:00,26.39,26.44,26.38,26.41,2748400.0,16.3541,16.3851,16.3479,16.3665,2748400.0
2004-02-27 13:00:00,26.41,26.46,26.39,26.41,2053400.0,16.3665,16.3975,16.3541,16.3665,2053400.0
2004-02-27 13:30:00,26.4,26.49,26.4,26.47,2604500.0,16.3603,16.4161,16.3603,16.4037,2604500.0
2004-02-27 14:00:00,26.48,26.56,26.45,26.48,2700500.0,16.4099,16.4595,16.3913,16.4099,2700500.0
2004-02-27 14:30:00,26.47,26.57,26.45,26.54,2226500.0,16.4037,16.4657,16.3913,16.4471,2226500.0
2004-02-27 15:00:00,26.54,26.57,26.48,26.51,3048400.0,16.4471,16.4657,16.4099,16.4285,3048400.0
2004-02-27 15:30:00,26.51,26.55,26.43,26.51,9660600.0,16.4285,16.4533,16.3789,16.4285,9660600.0
2004-03-01 09:30:00,26.6,26.71,26.54,26.68,5984300.0,16.4843,16.5524,16.4471,16.5339,5984300.0
2004-03-01 10:00:00,26.67,26.72,26.61,26.63,5406300.0,16.5277,16.5586,16.4905,16.5029,5406300.0
2004-03-01 10:30:00,26.64,26.71,26.55,26.57,5018500.0,16.5091,16.5524,16.4533,16.4657,5018500.0
2004-03-01 11:00:00,26.58,26.68,26.5,26.56,4028600.0,16.4719,16.5339,16.4223,16.4595,4028600.0
2004-03-01 11:30:00,26.56,26.64,26.46,26.63,2298100.0,16.4595,16.5091,16.3975,16.5029,2298100.0
2004-03-01 12:00:00,26.64,26.68,26.56,26.65,2803900.0,16.5091,16.5339,16.4595,16.5153,2803900.0
2004-03-01 12:30:00,26.65,26.68,26.59,26.61,2191800.0,16.5153,16.5339,16.4781,16.4905,2191800.0
2004-03-01 13:00:00,26.61,26.68,26.6,26.68,2054600.0,16.4905,16.5339,16.4843,16.5339,2054600.0
2004-03-01 13:30:00,26.67,26.71,26.6,26.66,2221600.0,16.5277,16.5524,16.4843,16.5215,2221600.0
2004-03-01 14:00:00,26.66,26.7,26.6,26.61,3422400.0,16.5215,16.5463,16.4843,16.4905,3422400.0
2004-03-01 14:30:00,26.61,26.71,26.61,26.66,3883200.0,16.4905,16.5524,16.4905,16.5215,3883200.0
2004-03-01 15:00:00,26.67,26.7,26.63,26.69,3305800.0,16.5277,16.5463,16.5029,16.5401,3305800.0
2004-03-01 15:30:00,26.68,26.71,26.62,26.7,5262800.0,16.5339,16.5524,16.4967,16.5463,5262800.0
2004-03-02 09:30:00,26.63,26.69,26.55,26.63,7003900.0,16.5029,16.5401,16.4533,16.5029,7003900.0
2004-03-02 10:00:00,26.63,26.65,26.56,26.57,5732600.0,16.5029,16.5153,16.4595,16.4657,5732600.0
2004-03-02 10:30:00,26.57,26.64,26.55,26.61,3502800.0,16.4657,16.5091,16.4533,16.4905,3502800.0
2004-03-02 11:00:00,26.62,26.63,26.54,26.59,4281300.0,16.4967,16.5029,16.4471,16.4781,4281300.0
2004-03-02 11:30:00,26.59,26.63,26.47,26.6,2337500.0,16.4781,16.5029,16.4037,16.4843,2337500.0
2004-03-02 12:00:00,26.6,26.61,26.52,26.56,6813000.0,16.4843,16.4905,16.4347,16.4595,6813000.0
2004-03-02 12:30:00,26.56,26.59,26.5,26.52,3267700.0,16.4595,16.4781,16.4223,16.4347,3267700.0
2004-03-02 13:00:00,26.52,26.59,26.5,26.52,3350100.0,16.4347,16.4781,16.4223,16.4347,3350100.0
2004-03-02 13:30:00,26.52,26.54,26.42,26.48,5450100.0,16.4347,16.4471,16.3727,16.4099,5450100.0
2004-03-02 14:00:00,26.48,26.5,26.42,26.46,5035000.0,16.4099,16.4223,16.3727,16.3975,5035000.0
2004-03-02 14:30:00,26.46,26.54,26.42,26.48,3650000.0,16.3975,16.4471,16.3727,16.4099,3650000.0
2004-03-02 15:00:00,26.47,26.5,26.43,26.5,3122800.0,16.4037,16.4223,16.3789,16.4223,3122800.0
2004-03-02 15:30:00,26.5,26.53,26.35,26.39,8757100.0,16.4223,16.4409,16.3294,16.3541,8757100.0
2004-03-03 09:30:00,26.36,26.48,26.33,26.47,4957800.0,16.3355,16.4099,16.317,16.4037,4957800.0
2004-03-03 10:00:00,26.48,26.55,26.35,26.4,6606800.0,16.4099,16.4533,16.3294,16.3603,6606800.0
2004-03-03 10:30:00,26.4,26.48,26.37,26.43,4400200.0,16.3603,16.4099,16.3417,16.3789,4400200.0
2004-03-03 11:00:00,26.43,26.44,26.39,26.4,3242000.0,16.3789,16.3851,16.3541,16.3603,3242000.0
2004-03-03 11:30:00,26.4,26.41,26.32,26.4,2094600.0,16.3603,16.3665,16.3108,16.3603,2094600.0
2004-03-03 12:00:00,26.4,26.42,26.34,26.34,1978300.0,16.3603,16.3727,16.3232,16.3232,1978300.0
2004-03-03 12:30:00,26.35,26.35,26.22,26.29,6881700.0,16.3294,16.3294,16.2488,16.2922,6881700.0
2004-03-03 13:00:00,26.29,26.4,26.25,26.3,3476200.0,16.2922,16.3603,16.2674,16.2984,3476200.0
2004-03-03 13:30:00,26.3,26.43,26.28,26.35,3483200.0,16.2984,16.3789,16.286,16.3294,3483200.0
2004-03-03 14:00:00,26.35,26.42,26.33,26.37,2987900.0,16.3294,16.3727,16.317,16.3417,2987900.0
2004-03-03 14:30:00,26.37,26.42,26.32,26.34,2661700.0,16.3417,16.3727,16.3108,16.3232,2661700.0
2004-03-03 15:00:00,26.33,26.42,26.32,26.39,2027600.0,16.317,16.3727,16.3108,16.3541,2027600.0
2004-03-03 15:30:00,26.38,26.43,26.29,26.38,5949100.0,16.3479,16.3789,16.2922,16.3479,5949100.0
2004-03-04 09:30:00,26.37,26.42,26.27,26.35,3823600.0,16.3417,16.3727,16.2798,16.3294,3823600.0
2004-03-04 10:00:00,26.35,26.37,26.24,26.26,3040400.0,16.3294,16.3417,16.2612,16.2736,3040400.0
2004-03-04 10:30:00,26.27,26.3,26.21,26.24,3804600.0,16.2798,16.2984,16.2426,16.2612,3804600.0
2004-03-04 11:00:00,26.24,26.33,26.23,26.3,3278100.0,16.2612,16.317,16.255,16.2984,3278100.0
2004-03-04 11:30:00,26.31,26.31,26.25,26.27,1918800.0,16.3046,16.3046,16.2674,16.2798,1918800.0
2004-03-04 12:00:00,26.27,26.32,26.24,26.26,2422400.0,16.2798,16.3108,16.2612,16.2736,2422400.0
2004-03-04 12:30:00,26.26,26.33,26.25,26.32,2133300.0,16.2736,16.317,16.2674,16.3108,2133300.0
2004-03-04 13:00:00,26.32,26.36,26.31,26.33,3307500.0,16.3108,16.3355,16.3046,16.317,3307500.0
2004-03-04 13:30:00,26.32,26.34,26.26,26.28,2157800.0,16.3108,16.3232,16.2736,16.286,2157800.0
2004-03-04 14:00:00,26.27,26.4,26.27,26.29,2913800.0,16.2798,16.3603,16.2798,16.2922,2913800.0
2004-03-04 14:30:00,26.29,26.36,26.28,26.29,2791300.0,16.2922,16.3355,16.286,16.2922,2791300.0
2004-03-04 15:00:00,26.29,26.35,26.23,26.34,4006000.0,16.2922,16.3294,16.255,16.3232,4006000.0
2004-03-04 15:30:00,26.34,26.4,26.32,26.36,5408900.0,16.3232,16.3603,16.3108,16.3355,5408900.0
2004-03-05 09:30:00,26.25,26.45,26.2,26.33,8344600.0,16.2674,16.3913,16.2364,16.317,8344600.0
2004-03-05 10:00:00,26.33,26.5,26.33,26.45,6332500.0,16.317,16.4223,16.317,16.3913,6332500.0
2004-03-05 10:30:00,26.46,26.59,26.44,26.58,5603700.0,16.3975,16.4781,16.3851,16.4719,5603700.0
2004-03-05 11:00:00,26.58,26.6,26.34,26.41,6583200.0,16.4719,16.4843,16.3232,16.3665,6583200.0
2004-03-05 11:30:00,26.41,26.67,26.35,26.42,3623500.0,16.3665,16.5277,16.3294,16.3727,3623500.0
2004-03-05 12:00:00,26.42,26.45,26.38,26.43,1829100.0,16.3727,16.3913,16.3479,16.3789,1829100.0
2004-03-05 12:30:00,26.43,26.53,26.38,26.41,2441000.0,16.3789,16.4409,16.3479,16.3665,2441000.0
2004-03-05 13:00:00,26.41,26.43,26.37,26.41,1484000.0,16.3665,16.3789,16.3417,16.3665,1484000.0
2004-03-05 13:30:00,26.41,26.44,26.3,26.34,2970700.0,16.3665,16.3851,16.2984,16.3232,2970700.0
2004-03-05 14:00:00,26.34,26.47,26.31,26.46,4045300.0,16.3232,16.4037,16.3046,16.3975,4045300.0
2004-03-05 14:30:00,26.46,26.5,26.38,26.41,2638900.0,16.3975,16.4223,16.3479,16.3665,2638900.0
2004-03-05 15:00:00,26.4,26.48,26.35,26.45,2705800.0,16.3603,16.4099,16.3294,16.3913,2705800.0
2004-03-05 15:30:00,26.44,26.49,26.26,26.35,7869400.0,16.3851,16.4161,16.2736,16.3294,7869400.0
2004-03-08 09:30:00,26.31,26.35,26.25,26.3,5824400.0,16.3046,16.3294,16.2674,16.2984,5824400.0
2004-03-08 10:00:00,26.3,26.33,26.21,26.23,5317100.0,16.2984,16.317,16.2426,16.255,5317100.0
2004-03-08 10:30:00,26.23,26.32,26.22,26.23,3775100.0,16.255,16.3108,16.2488,16.255,3775100.0
2004-03-08 11:00:00,26.23,26.28,26.2,26.25,3172400.0,16.255,16.286,16.2364,16.2674,3172400.0
2004-03-08 11:30:00,26.24,26.3,26.22,26.27,2902300.0,16.2612,16.2984,16.2488,16.2798,2902300.0
2004-03-08 12:00:00,26.28,26.29,26.22,26.26,2094900.0,16.286,16.2922,16.2488,16.2736,2094900.0
2004-03-08 12:30:00,26.25,26.26,26.13,26.17,3465800.0,16.2674,16.2736,16.193,16.2178,3465800.0
2004-03-08 13:00:00,26.17,26.25,26.07,26.1,5289900.0,16.2178,16.2674,16.1558,16.1744,5289900.0
2004-03-08 13:30:00,26.09,26.13,25.97,26.0,7615900.0,16.1682,16.193,16.0939,16.1125,7615900.0
2004-03-08 14:00:00,25.99,26.96,25.88,25.92,6757000.0,16.1063,16.7074,16.0381,16.0629,6757000.0
2004-03-08 14:30:00,25.93,26.02,25.88,26.02,5164100.0,16.0691,16.1248,16.0381,16.1248,5164100.0
2004-03-08 15:00:00,26.02,26.05,25.95,25.97,5556000.0,16.1248,16.1434,16.0815,16.0939,5556000.0
2004-03-08 15:30:00,25.96,25.97,25.81,25.83,8757400.0,16.0877,16.0939,15.9947,16.0071,8757400.0
2004-03-09 09:30:00,25.8,25.83,25.61,25.7,9354000.0,15.9885,16.0071,15.8708,15.9265,9354000.0
2004-03-09 10:00:00,25.7,25.8,25.54,25.62,8357900.0,15.9265,15.9885,15.8274,15.877,8357900.0
2004-03-09 10:30:00,25.62,25.75,25.56,25.75,6580500.0,15.877,15.9575,15.8398,15.9575,6580500.0
2004-03-09 11:00:00,25.75,25.92,25.74,25.9,6964800.0,15.9575,16.0629,15.9513,16.0505,6964800.0
2004-03-09 11:30:00,25.9,25.97,25.83,25.85,4882800.0,16.0505,16.0939,16.0071,16.0195,4882800.0
2004-03-09 12:00:00,25.85,25.9,25.73,25.87,3951100.0,16.0195,16.0505,15.9451,16.0319,3951100.0
2004-03-09 12:30:00,25.87,25.93,25.76,25.78,3115700.0,16.0319,16.0691,15.9637,15.9761,3115700.0
2004-03-09 13:00:00,25.77,25.84,25.7,25.79,3096900.0,15.9699,16.0133,15.9265,15.9823,3096900.0
2004-03-09 13:30:00,25.79,25.84,25.68,25.69,3228800.0,15.9823,16.0133,15.9141,15.9203,3228800.0
2004-03-09 14:00:00,25.69,25.8,25.69,25.75,5402200.0,15.9203,15.9885,15.9203,15.9575,5402200.0
2004-03-09 14:30:00,25.75,25.78,25.7,25.73,5291500.0,15.9575,15.9761,15.9265,15.9451,5291500.0
2004-03-09 15:00:00,25.72,25.8,25.64,25.69,6788600.0,15.9389,15.9885,15.8894,15.9203,6788600.0
2004-03-09 15:30:00,25.68,25.8,25.25,25.72,9435200.0,15.9141,15.9885,15.6477,15.9389,9435200.0
2004-03-10 09:30:00,25.68,25.8,25.49,25.62,6373000.0,15.9141,15.9885,15.7964,15.877,6373000.0
2004-03-10 10:00:00,25.62,25.7,25.54,25.69,6449000.0,15.877,15.9265,15.8274,15.9203,6449000.0
2004-03-10 10:30:00,25.69,25.73,25.57,25.64,5807600.0,15.9203,15.9451,15.846,15.8894,5807600.0
2004-03-10 11:00:00,25.64,25.71,25.6,25.63,3123200.0,15.8894,15.9327,15.8646,15.8832,3123200.0
2004-03-10 11:30:00,25.63,25.65,25.57,25.64,3751200.0,15.8832,15.8956,15.846,15.8894,3751200.0
2004-03-10 12:00:00,25.64,25.73,25.59,25.63,3917000.0,15.8894,15.9451,15.8584,15.8832,3917000.0
2004-03-10 12:30:00,25.63,25.72,25.59,25.68,3595800.0,15.8832,15.9389,15.8584,15.9141,3595800.0
2004-03-10 13:00:00,25.68,25.7,25.57,25.64,5711900.0,15.9141,15.9265,15.846,15.8894,5711900.0
2004-03-10 13:30:00,25.64,25.68,25.59,25.64,3390200.0,15.8894,15.9141,15.8584,15.8894,3390200.0
2004-03-10 14:00:00,25.64,25.7,25.56,25.57,4360600.0,15.8894,15.9265,15.8398,15.846,4360600.0
2004-03-10 14:30:00,25.57,25.65,25.27,25.57,5252200.0,15.846,15.8956,15.6601,15.846,5252200.0
2004-03-10 15:00:00,25.57,25.64,25.52,25.53,7757300.0,15.846,15.8894,15.815,15.8212,7757300.0
2004-03-10 15:30:00,25.53,25.55,25.36,25.36,11626800.0,15.8212,15.8336,15.7158,15.7158,11626800.0
2004-03-11 09:30:00,25.2,25.55,25.15,25.42,13458900.0,15.6167,15.8336,15.5857,15.753,13458900.0
2004-03-11 10:00:00,25.41,25.59,25.0,25.53,7679100.0,15.7468,15.8584,15.4927,15.8212,7679100.0
2004-03-11 10:30:00,25.53,25.6,25.4,25.45,6241200.0,15.8212,15.8646,15.7406,15.7716,6241200.0
2004-03-11 11:00:00,25.45,25.54,25.39,25.47,3566500.0,15.7716,15.8274,15.7344,15.784,3566500.0
2004-03-11 11:30:00,25.47,25.55,25.42,25.54,3921600.0,15.784,15.8336,15.753,15.8274,3921600.0
2004-03-11 12:00:00,25.54,25.69,24.7,25.64,4652900.0,15.8274,15.9203,15.3068,15.8894,4652900.0
2004-03-11 12:30:00,25.64,25.78,25.6,25.68,5309700.0,15.8894,15.9761,15.8646,15.9141,5309700.0
2004-03-11 13:00:00,25.68,25.71,25.58,25.64,4532900.0,15.9141,15.9327,15.8522,15.8894,4532900.0
2004-03-11 13:30:00,25.64,25.65,25.46,25.51,3271800.0,15.8894,15.8956,15.7778,15.8088,3271800.0
2004-03-11 14:00:00,25.51,25.69,25.47,25.51,5294300.0,15.8088,15.9203,15.784,15.8088,5294300.0
2004-03-11 14:30:00,25.52,25.53,25.42,25.46,4890300.0,15.815,15.8212,15.753,15.7778,4890300.0
2004-03-11 15:00:00,25.45,25.5,25.25,25.3,7924000.0,15.7716,15.8026,15.6477,15.6787,7924000.0
2004-03-11 15:30:00,25.3,25.32,25.08,25.08,14249700.0,15.6787,15.6911,15.5423,15.5423,14249700.0
2004-03-12 09:30:00,25.38,25.43,25.29,25.37,10972800.0,15.7282,15.7592,15.6725,15.722,10972800.0
2004-03-12 10:00:00,25.37,25.51,25.31,25.32,5978300.0,15.722,15.8088,15.6849,15.6911,5978300.0
2004-03-12 10:30:00,25.31,25.39,25.24,25.3,3895000.0,15.6849,15.7344,15.6415,15.6787,3895000.0
2004-03-12 11:00:00,25.29,25.36,25.26,25.36,3418900.0,15.6725,15.7158,15.6539,15.7158,3418900.0
2004-03-12 11:30:00,25.35,25.42,25.25,25.39,4216800.0,15.7096,15.753,15.6477,15.7344,4216800.0
2004-03-12 12:00:00,25.39,25.41,25.23,25.35,1976400.0,15.7344,15.7468,15.6353,15.7096,1976400.0
2004-03-12 12:30:00,25.35,25.37,25.24,25.27,2914100.0,15.7096,15.722,15.6415,15.6601,2914100.0
2004-03-12 13:00:00,25.26,25.35,25.24,25.25,2075400.0,15.6539,15.7096,15.6415,15.6477,2075400.0
2004-03-12 13:30:00,25.25,25.44,25.24,25.39,3933700.0,15.6477,15.7654,15.6415,15.7344,3933700.0
2004-03-12 14:00:00,25.39,25.5,25.37,25.4,3996000.0,15.7344,15.8026,15.722,15.7406,3996000.0
2004-03-12 14:30:00,25.4,25.5,25.32,25.36,4449900.0,15.7406,15.8026,15.6911,15.7158,4449900.0
2004-03-12 15:00:00,25.36,25.42,25.33,25.38,5016400.0,15.7158,15.753,15.6972,15.7282,5016400.0
2004-03-12 15:30:00,25.37,25.39,25.23,25.38,7313100.0,15.722,15.7344,15.6353,15.7282,7313100.0
2004-03-15 09:30:00,25.35,25.37,25.24,25.26,6691900.0,15.7096,15.722,15.6415,15.6539,6691900.0
2004-03-15 10:00:00,25.26,25.29,25.2,25.21,3875800.0,15.6539,15.6725,15.6167,15.6229,3875800.0
2004-03-15 10:30:00,25.21,25.25,25.14,25.18,5031200.0,15.6229,15.6477,15.5795,15.6043,5031200.0
2004-03-15 11:00:00,25.18,25.24,25.16,25.2,3719700.0,15.6043,15.6415,15.5919,15.6167,3719700.0
2004-03-15 11:30:00,25.19,25.23,25.11,25.14,2497200.0,15.6105,15.6353,15.5609,15.5795,2497200.0
2004-03-15 12:00:00,25.14,25.26,25.1,25.19,3470100.0,15.5795,15.6539,15.5547,15.6105,3470100.0
2004-03-15 12:30:00,25.18,25.21,25.12,25.17,3799500.0,15.6043,15.6229,15.5671,15.5981,3799500.0
2004-03-15 13:00:00,25.18,25.22,25.06,25.17,2924700.0,15.6043,15.6291,15.5299,15.5981,2924700.0
2004-03-15 13:30:00,25.16,25.38,25.15,25.36,7727100.0,15.5919,15.7282,15.5857,15.7158,7727100.0
2004-03-15 14:00:00,25.35,25.43,25.21,25.26,5217600.0,15.7096,15.7592,15.6229,15.6539,5217600.0
2004-03-15 14:30:00,25.26,25.38,25.16,25.34,5718600.0,15.6539,15.7282,15.5919,15.7034,5718600.0
2004-03-15 15:00:00,25.33,25.37,25.27,25.28,5685100.0,15.6972,15.722,15.6601,15.6663,5685100.0
2004-03-15 15:30:00,25.28,25.31,25.16,25.21,7247000.0,15.6663,15.6849,15.5919,15.6229,7247000.0
2004-03-16 09:30:00,25.28,25.35,25.17,25.34,6996200.0,15.6663,15.7096,15.5981,15.7034,6996200.0
2004-03-16 10:00:00,25.33,26.26,25.24,25.29,4551600.0,15.6972,16.2736,15.6415,15.6725,4551600.0
2004-03-16 10:30:00,25.29,25.34,25.21,25.24,3696500.0,15.6725,15.7034,15.6229,15.6415,3696500.0
2004-03-16 11:00:00,25.23,25.27,25.18,25.21,2934800.0,15.6353,15.6601,15.6043,15.6229,2934800.0
2004-03-16 11:30:00,25.2,25.21,25.12,25.14,4418100.0,15.6167,15.6229,15.5671,15.5795,4418100.0
2004-03-16 12:00:00,25.14,26.0,25.1,25.15,4254800.0,15.5795,16.1125,15.5547,15.5857,4254800.0
2004-03-16 12:30:00,25.16,25.21,25.11,25.14,3529000.0,15.5919,15.6229,15.5609,15.5795,3529000.0
2004-03-16 13:00:00,25.14,25.5,25.11,25.16,3904800.0,15.5795,15.8026,15.5609,15.5919,3904800.0
2004-03-16 13:30:00,25.17,25.24,25.14,25.19,2275800.0,15.5981,15.6415,15.5795,15.6105,2275800.0
2004-03-16 14:00:00,25.2,25.32,25.18,25.25,5402000.0,15.6167,15.6911,15.6043,15.6477,5402000.0
2004-03-16 14:30:00,25.25,25.33,24.25,25.12,5691000.0,15.6477,15.6972,15.028,15.5671,5691000.0
2004-03-16 15:00:00,25.12,25.22,25.1,25.18,6699300.0,15.5671,15.6291,15.5547,15.6043,6699300.0
2004-03-16 15:30:00,25.18,25.37,25.16,25.18,7500200.0,15.6043,15.722,15.5919,15.6043,7500200.0
2004-03-17 09:30:00,25.25,25.36,25.23,25.28,6461700.0,15.6477,15.7158,15.6353,15.6663,6461700.0
2004-03-17 10:00:00,25.27,25.43,25.23,25.41,4812700.0,15.6601,15.7592,15.6353,15.7468,4812700.0
2004-03-17 10:30:00,25.42,25.46,25.31,25.33,3014600.0,15.753,15.7778,15.6849,15.6972,3014600.0
2004-03-17 11:00:00,25.33,25.4,25.3,25.33,3005900.0,15.6972,15.7406,15.6787,15.6972,3005900.0
2004-03-17 11:30:00,25.33,25.39,25.3,25.33,3358700.0,15.6972,15.7344,15.6787,15.6972,3358700.0
2004-03-17 12:00:00,25.33,25.34,25.26,25.31,3373300.0,15.6972,15.7034,15.6539,15.6849,3373300.0
2004-03-17 12:30:00,25.31,25.35,25.29,25.3,1888000.0,15.6849,15.7096,15.6725,15.6787,1888000.0
2004-03-17 13:00:00,25.3,25.32,25.25,25.27,3542700.0,15.6787,15.6911,15.6477,15.6601,3542700.0
2004-03-17 13:30:00,25.27,25.28,25.17,25.18,3000700.0,15.6601,15.6663,15.5981,15.6043,3000700.0
2004-03-17 14:00:00,25.18,25.21,25.11,25.12,5546600.0,15.6043,15.6229,15.5609,15.5671,5546600.0
2004-03-17 14:30:00,25.12,25.21,25.11,25.17,5184600.0,15.5671,15.6229,15.5609,15.5981,5184600.0
2004-03-17 15:00:00,25.17,25.21,25.13,25.16,4288000.0,15.5981,15.6229,15.5733,15.5919,4288000.0
2004-03-17 15:30:00,25.17,25.26,25.13,25.13,6409200.0,15.5981,15.6539,15.5733,15.5733,6409200.0
2004-03-18 09:30:00,24.95,25.0,24.76,24.8,17334100.0,15.4618,15.4927,15.344,15.3688,17334100.0
2004-03-18 10:00:00,24.8,24.84,24.71,24.78,15691600.0,15.3688,15.3936,15.313,15.3564,15691600.0
2004-03-18 10:30:00,24.78,24.79,24.58,24.65,10396000.0,15.3564,15.3626,15.2325,15.2758,10396000.0
2004-03-18 11:00:00,24.65,24.76,24.6,24.72,7730200.0,15.2758,15.344,15.2449,15.3192,7730200.0
2004-03-18 11:30:00,24.71,24.74,24.62,24.65,6539800.0,15.313,15.3316,15.2573,15.2758,6539800.0
2004-03-18 12:00:00,24.64,24.71,24.58,24.64,11638400.0,15.2696,15.313,15.2325,15.2696,11638400.0
2004-03-18 12:30:00,24.64,24.78,24.63,24.68,7041700.0,15.2696,15.3564,15.2635,15.2944,7041700.0
2004-03-18 13:00:00,24.69,25.75,24.66,24.77,9147900.0,15.3006,15.9575,15.282,15.3502,9147900.0
2004-03-18 13:30:00,24.78,24.8,24.65,24.68,4461300.0,15.3564,15.3688,15.2758,15.2944,4461300.0
2004-03-18 14:00:00,24.68,24.74,24.64,24.67,5357600.0,15.2944,15.3316,15.2696,15.2882,5357600.0
2004-03-18 14:30:00,24.67,24.78,24.65,24.75,4645000.0,15.2882,15.3564,15.2758,15.3378,4645000.0
2004-03-18 15:00:00,24.76,24.95,24.75,24.94,7635200.0,15.344,15.4618,15.3378,15.4556,7635200.0
2004-03-18 15:30:00,24.94,24.95,24.86,24.89,10333400.0,15.4556,15.4618,15.406,15.4246,10333400.0
2004-03-19 09:30:00,24.85,24.9,24.71,24.74,12568000.0,15.3998,15.4308,15.313,15.3316,12568000.0
2004-03-19 10:00:00,24.73,24.78,24.65,24.71,6966500.0,15.3254,15.3564,15.2758,15.313,6966500.0
2004-03-19 10:30:00,24.72,24.8,24.66,24.79,9212400.0,15.3192,15.3688,15.282,15.3626,9212400.0
2004-03-19 11:00:00,24.79,24.9,24.75,24.76,5170200.0,15.3626,15.4308,15.3378,15.344,5170200.0
2004-03-19 11:30:00,24.76,24.9,24.76,24.86,5586700.0,15.344,15.4308,15.344,15.406,5586700.0
2004-03-19 12:00:00,24.85,24.86,24.79,24.85,3882100.0,15.3998,15.406,15.3626,15.3998,3882100.0
2004-03-19 12:30:00,24.86,24.88,24.83,24.88,2394800.0,15.406,15.4184,15.3874,15.4184,2394800.0
2004-03-19 13:00:00,24.88,24.94,24.86,24.89,5721900.0,15.4184,15.4556,15.406,15.4246,5721900.0
2004-03-19 13:30:00,24.89,24.93,24.86,24.87,3237100.0,15.4246,15.4494,15.406,15.4122,3237100.0
2004-03-19 14:00:00,24.87,24.92,24.84,24.89,2020500.0,15.4122,15.4432,15.3936,15.4246,2020500.0
2004-03-19 14:30:00,24.9,24.96,24.84,24.85,4434500.0,15.4308,15.468,15.3936,15.3998,4434500.0
2004-03-19 15:00:00,24.85,24.88,24.74,24.81,5985100.0,15.3998,15.4184,15.3316,15.375,5985100.0
2004-03-19 15:30:00,24.82,24.84,24.61,24.61,9641800.0,15.3812,15.3936,15.2511,15.2511,9641800.0
2004-03-22 09:30:00,24.52,24.57,24.23,24.26,13940900.0,15.1953,15.2263,15.0156,15.0342,13940900.0
2004-03-22 10:00:00,24.26,24.33,23.7,24.18,9521500.0,15.0342,15.0775,14.6871,14.9846,9521500.0
2004-03-22 10:30:00,24.19,24.32,24.13,24.3,8651600.0,14.9908,15.0713,14.9536,15.0589,8651600.0
2004-03-22 11:00:00,24.29,24.41,24.21,24.37,7472500.0,15.0528,15.1271,15.0032,15.1023,7472500.0
2004-03-22 11:30:00,24.37,24.4,24.23,24.26,4238700.0,15.1023,15.1209,15.0156,15.0342,4238700.0
2004-03-22 12:00:00,24.26,24.3,24.17,24.19,4554800.0,15.0342,15.0589,14.9784,14.9908,4554800.0
2004-03-22 12:30:00,24.19,24.35,24.12,24.19,5179400.0,14.9908,15.0899,14.9474,14.9908,5179400.0
2004-03-22 13:00:00,24.19,24.19,24.02,24.06,8050200.0,14.9908,14.9908,14.8854,14.9102,8050200.0
2004-03-22 13:30:00,24.06,24.3,24.04,24.13,6733100.0,14.9102,15.0589,14.8978,14.9536,6733100.0
2004-03-22 14:00:00,24.14,24.14,24.01,24.06,7444900.0,14.9598,14.9598,14.8792,14.9102,7444900.0
2004-03-22 14:30:00,24.06,24.54,24.04,24.53,19855800.0,14.9102,15.2077,14.8978,15.2015,19855800.0
2004-03-22 15:00:00,24.53,24.98,24.38,24.49,16495000.0,15.2015,15.4804,15.1085,15.1767,16495000.0
2004-03-22 15:30:00,24.5,24.58,24.37,24.52,10697000.0,15.1829,15.2325,15.1023,15.1953,10697000.0
2004-03-23 09:30:00,24.64,24.66,24.4,24.58,13189900.0,15.2696,15.282,15.1209,15.2325,13189900.0
2004-03-23 10:00:00,24.59,24.61,24.51,24.56,5925300.0,15.2387,15.2511,15.1891,15.2201,5925300.0
2004-03-23 10:30:00,24.56,24.58,24.44,24.52,6452700.0,15.2201,15.2325,15.1457,15.1953,6452700.0
2004-03-23 11:00:00,24.51,24.53,24.29,24.31,5465200.0,15.1891,15.2015,15.0528,15.0651,5465200.0
2004-03-23 11:30:00,24.31,24.34,24.19,24.3,5924800.0,15.0651,15.0837,14.9908,15.0589,5924800.0
2004-03-23 12:00:00,24.3,24.48,24.2,24.23,5390500.0,15.0589,15.1705,14.997,15.0156,5390500.0
2004-03-23 12:30:00,24.23,24.35,24.2,24.32,4462900.0,15.0156,15.0899,14.997,15.0713,4462900.0
2004-03-23 13:00:00,24.31,24.38,24.27,24.28,3784500.0,15.0651,15.1085,15.0404,15.0466,3784500.0
2004-03-23 13:30:00,24.27,24.31,24.22,24.26,5632400.0,15.0404,15.0651,15.0094,15.0342,5632400.0
2004-03-23 14:00:00,24.26,24.38,24.26,24.36,4249700.0,15.0342,15.1085,15.0342,15.0961,4249700.0
2004-03-23 14:30:00,24.36,24.5,24.26,24.47,5245500.0,15.0961,15.1829,15.0342,15.1643,5245500.0
2004-03-23 15:00:00,24.46,24.54,24.42,24.47,6260300.0,15.1581,15.2077,15.1333,15.1643,6260300.0
2004-03-23 15:30:00,24.47,24.56,24.14,24.16,11446300.0,15.1643,15.2201,14.9598,14.9722,11446300.0
2004-03-24 10:00:00,24.38,24.45,24.26,24.39,4707000.0,15.1085,15.1519,15.0342,15.1147,4707000.0
2004-03-24 10:30:00,24.39,25.33,24.28,24.31,8960300.0,15.1147,15.6972,15.0466,15.0651,8960300.0
2004-03-24 11:00:00,24.31,24.38,24.18,24.35,9286600.0,15.0651,15.1085,14.9846,15.0899,9286600.0
2004-03-24 11:30:00,24.35,24.41,24.2,24.34,6788200.0,15.0899,15.1271,14.997,15.0837,6788200.0
2004-03-24 12:00:00,24.34,24.42,24.32,24.41,4824000.0,15.0837,15.1333,15.0713,15.1271,4824000.0
2004-03-24 12:30:00,24.41,24.58,24.41,24.51,5870500.0,15.1271,15.2325,15.1271,15.1891,5870500.0
2004-03-24 13:00:00,24.5,24.54,24.4,24.47,3136000.0,15.1829,15.2077,15.1209,15.1643,3136000.0
2004-03-24 13:30:00,24.48,24.54,24.4,24.52,2812600.0,15.1705,15.2077,15.1209,15.1953,2812600.0
2004-03-24 14:00:00,24.52,24.58,24.36,24.38,5670000.0,15.1953,15.2325,15.0961,15.1085,5670000.0
2004-03-24 14:30:00,24.38,24.42,24.35,24.38,5223900.0,15.1085,15.1333,15.0899,15.1085,5223900.0
2004-03-24 15:00:00,24.39,24.45,24.31,24.34,6040600.0,15.1147,15.1519,15.0651,15.0837,6040600.0
2004-03-24 15:30:00,24.34,24.54,24.28,24.4,11332400.0,15.0837,15.2077,15.0466,15.1209,11332400.0
2004-03-25 09:30:00,24.6,24.84,24.58,24.76,11701000.0,15.2449,15.3936,15.2325,15.344,11701000.0
2004-03-25 10:00:00,24.76,24.86,24.67,24.79,7258800.0,15.344,15.406,15.2882,15.3626,7258800.0
2004-03-25 10:30:00,24.79,24.98,24.72,24.88,8656600.0,15.3626,15.4804,15.3192,15.4184,8656600.0
2004-03-25 11:00:00,24.88,24.9,24.79,24.85,6044400.0,15.4184,15.4308,15.3626,15.3998,6044400.0
2004-03-25 11:30:00,24.85,24.94,24.82,24.89,7219500.0,15.3998,15.4556,15.3812,15.4246,7219500.0
2004-03-25 12:00:00,24.89,24.98,24.85,24.96,3577700.0,15.4246,15.4804,15.3998,15.468,3577700.0
2004-03-25 12:30:00,24.97,25.08,24.85,24.98,5813900.0,15.4742,15.5423,15.3998,15.4804,5813900.0
2004-03-25 13:00:00,24.98,25.06,24.93,25.06,3630000.0,15.4804,15.5299,15.4494,15.5299,3630000.0
2004-03-25 13:30:00,25.06,25.09,25.0,25.07,3299500.0,15.5299,15.5485,15.4927,15.5361,3299500.0
2004-03-25 14:00:00,25.08,25.1,25.0,25.02,2927100.0,15.5423,15.5547,15.4927,15.5051,2927100.0
2004-03-25 14:30:00,25.02,25.06,24.96,24.98,3337800.0,15.5051,15.5299,15.468,15.4804,3337800.0
2004-03-25 15:00:00,24.98,25.17,24.97,25.16,7123300.0,15.4804,15.5981,15.4742,15.5919,7123300.0
2004-03-25 15:30:00,25.17,25.24,25.13,25.17,10355300.0,15.5981,15.6415,15.5733,15.5981,10355300.0
2004-03-26 09:30:00,25.12,25.25,25.0,25.17,7927100.0,15.5671,15.6477,15.4927,15.5981,7927100.0
2004-03-26 10:00:00,25.17,25.37,25.15,25.37,6399600.0,15.5981,15.722,15.5857,15.722,6399600.0
2004-03-26 10:30:00,25.28,25.37,25.22,25.3,4326600.0,15.6663,15.722,15.6291,15.6787,4326600.0
2004-03-26 11:00:00,25.3,25.4,25.25,25.32,3580500.0,15.6787,15.7406,15.6477,15.6911,3580500.0
2004-03-26 11:30:00,25.32,25.51,25.3,25.35,6103000.0,15.6911,15.8088,15.6787,15.7096,6103000.0
2004-03-26 12:00:00,25.35,25.45,25.28,25.29,2561800.0,15.7096,15.7716,15.6663,15.6725,2561800.0
2004-03-26 12:30:00,25.28,25.33,25.22,25.32,2232000.0,15.6663,15.6972,15.6291,15.6911,2232000.0
2004-03-26 13:00:00,25.31,25.35,25.28,25.29,2088600.0,15.6849,15.7096,15.6663,15.6725,2088600.0
2004-03-26 13:30:00,25.3,25.3,25.14,25.21,4108300.0,15.6787,15.6787,15.5795,15.6229,4108300.0
2004-03-26 14:00:00,25.21,25.33,25.2,25.27,2785100.0,15.6229,15.6972,15.6167,15.6601,2785100.0
2004-03-26 14:30:00,25.26,25.6,25.24,25.3,2982400.0,15.6539,15.8646,15.6415,15.6787,2982400.0
2004-03-26 15:00:00,25.29,25.34,25.23,25.25,3197900.0,15.6725,15.7034,15.6353,15.6477,3197900.0
2004-03-26 15:30:00,25.25,25.29,25.0,25.04,7035200.0,15.6477,15.6725,15.4927,15.5175,7035200.0
2004-03-29 09:30:00,25.23,25.31,25.03,25.23,6745200.0,15.6353,15.6849,15.5113,15.6353,6745200.0
2004-03-29 10:00:00,25.23,25.4,25.22,25.28,4243600.0,15.6353,15.7406,15.6291,15.6663,4243600.0
2004-03-29 10:30:00,25.28,25.36,25.25,25.27,3302600.0,15.6663,15.7158,15.6477,15.6601,3302600.0
2004-03-29 11:00:00,25.27,25.3,25.23,25.26,3654900.0,15.6601,15.6787,15.6353,15.6539,3654900.0
2004-03-29 11:30:00,25.26,25.29,25.22,25.26,2499300.0,15.6539,15.6725,15.6291,15.6539,2499300.0
2004-03-29 12:00:00,25.26,25.29,25.22,25.25,2604100.0,15.6539,15.6725,15.6291,15.6477,2604100.0
2004-03-29 12:30:00,25.26,25.3,25.2,25.22,2289200.0,15.6539,15.6787,15.6167,15.6291,2289200.0
2004-03-29 13:00:00,25.22,25.26,25.17,25.25,1932900.0,15.6291,15.6539,15.5981,15.6477,1932900.0
2004-03-29 13:30:00,25.25,25.28,25.2,25.23,1477200.0,15.6477,15.6663,15.6167,15.6353,1477200.0
2004-03-29 14:00:00,25.23,25.29,25.19,25.27,1772400.0,15.6353,15.6725,15.6105,15.6601,1772400.0
2004-03-29 14:30:00,25.26,25.37,25.18,25.37,3190300.0,15.6539,15.722,15.6043,15.722,3190300.0
2004-03-29 15:00:00,25.37,25.4,25.24,25.3,4656400.0,15.722,15.7406,15.6415,15.6787,4656400.0
2004-03-29 15:30:00,25.3,25.36,25.17,25.31,8788500.0,15.6787,15.7158,15.5981,15.6849,8788500.0
2004-03-30 09:30:00,25.22,25.31,25.15,25.29,5980900.0,15.6291,15.6849,15.5857,15.6725,5980900.0
2004-03-30 10:00:00,25.29,25.33,25.23,25.3,2888000.0,15.6725,15.6972,15.6353,15.6787,2888000.0
2004-03-30 10:30:00,25.31,25.32,25.22,25.28,4512700.0,15.6849,15.6911,15.6291,15.6663,4512700.0
2004-03-30 11:00:00,25.28,25.28,25.2,25.25,3787100.0,15.6663,15.6663,15.6167,15.6477,3787100.0
2004-03-30 11:30:00,25.24,25.26,25.16,25.16,3254100.0,15.6415,15.6539,15.5919,15.5919,3254100.0
2004-03-30 12:00:00,25.16,25.25,25.13,25.15,2832200.0,15.5919,15.6477,15.5733,15.5857,2832200.0
2004-03-30 12:30:00,25.15,25.18,25.03,25.09,3227400.0,15.5857,15.6043,15.5113,15.5485,3227400.0
2004-03-30 13:00:00,25.08,25.14,25.03,25.1,2345500.0,15.5423,15.5795,15.5113,15.5547,2345500.0
2004-03-30 13:30:00,25.11,25.16,25.07,25.14,4389000.0,15.5609,15.5919,15.5361,15.5795,4389000.0
2004-03-30 14:00:00,25.15,25.15,25.05,25.12,4561600.0,15.5857,15.5857,15.5237,15.5671,4561600.0
2004-03-30 14:30:00,25.12,25.2,25.1,25.12,4970000.0,15.5671,15.6167,15.5547,15.5671,4970000.0
2004-03-30 15:00:00,25.13,25.2,25.09,25.14,5622900.0,15.5733,15.6167,15.5485,15.5795,5622900.0
2004-03-30 15:30:00,25.13,25.21,25.1,25.19,7764500.0,15.5733,15.6229,15.5547,15.6105,7764500.0
2004-03-31 09:30:00,25.19,25.2,25.0,25.04,8420500.0,15.6105,15.6167,15.4927,15.5175,8420500.0
2004-03-31 10:00:00,25.05,25.05,24.96,24.99,8207800.0,15.5237,15.5237,15.468,15.4865,8207800.0
2004-03-31 10:30:00,24.99,25.06,24.96,25.01,4621300.0,15.4865,15.5299,15.468,15.4989,4621300.0
2004-03-31 11:00:00,25.01,25.04,24.94,25.0,4178600.0,15.4989,15.5175,15.4556,15.4927,4178600.0
2004-03-31 11:30:00,25.0,25.03,24.94,24.97,3257600.0,15.4927,15.5113,15.4556,15.4742,3257600.0
2004-03-31 12:00:00,24.97,25.04,24.97,24.99,4241200.0,15.4742,15.5175,15.4742,15.4865,4241200.0
2004-03-31 12:30:00,24.99,25.03,24.96,25.0,1538400.0,15.4865,15.5113,15.468,15.4927,1538400.0
2004-03-31 13:00:00,25.0,25.03,24.92,24.97,1560500.0,15.4927,15.5113,15.4432,15.4742,1560500.0
2004-03-31 13:30:00,24.96,25.0,24.87,24.9,5825900.0,15.468,15.4927,15.4122,15.4308,5825900.0
2004-03-31 14:00:00,24.89,25.0,24.88,24.97,3663600.0,15.4246,15.4927,15.4184,15.4742,3663600.0
2004-03-31 14:30:00,24.97,25.08,24.97,25.05,5772200.0,15.4742,15.5423,15.4742,15.5237,5772200.0
2004-03-31 15:00:00,25.05,25.05,24.96,25.0,5007500.0,15.5237,15.5237,15.468,15.4927,5007500.0
2004-03-31 15:30:00,24.99,25.02,24.89,24.95,7472100.0,15.4865,15.5051,15.4246,15.4618,7472100.0
2004-04-01 09:30:00,24.96,25.1,24.93,25.0,5478200.0,15.468,15.5547,15.4494,15.4927,5478200.0
2004-04-01 10:00:00,24.99,25.11,24.99,25.06,6694300.0,15.4865,15.5609,15.4865,15.5299,6694300.0
2004-04-01 10:30:00,25.06,25.11,25.0,25.05,4874000.0,15.5299,15.5609,15.4927,15.5237,4874000.0
2004-04-01 11:00:00,25.05,25.1,24.96,25.01,3610300.0,15.5237,15.5547,15.468,15.4989,3610300.0
2004-04-01 11:30:00,25.01,25.06,24.97,24.98,2842700.0,15.4989,15.5299,15.4742,15.4804,2842700.0
2004-04-01 12:00:00,24.99,25.0,24.95,24.98,3112400.0,15.4865,15.4927,15.4618,15.4804,3112400.0
2004-04-01 12:30:00,24.98,24.99,24.9,24.92,4234400.0,15.4804,15.4865,15.4308,15.4432,4234400.0
2004-04-01 13:00:00,24.92,25.0,24.85,24.99,6146100.0,15.4432,15.4927,15.3998,15.4865,6146100.0
2004-04-01 13:30:00,25.0,25.04,24.96,25.02,3235600.0,15.4927,15.5175,15.468,15.5051,3235600.0
2004-04-01 14:00:00,25.02,25.07,24.96,25.04,3836500.0,15.5051,15.5361,15.468,15.5175,3836500.0
2004-04-01 14:30:00,25.05,25.09,24.97,24.99,4728800.0,15.5237,15.5485,15.4742,15.4865,4728800.0
2004-04-01 15:00:00,24.98,25.07,24.94,24.95,5415900.0,15.4804,15.5361,15.4556,15.4618,5415900.0
2004-04-01 15:30:00,24.95,25.09,24.94,25.09,6239500.0,15.4618,15.5485,15.4556,15.5485,6239500.0
2004-04-02 09:30:00,25.46,26.59,25.04,25.64,14364700.0,15.7778,16.4781,15.5175,15.8894,14364700.0
2004-04-02 10:00:00,25.64,25.72,25.58,25.59,11286100.0,15.8894,15.9389,15.8522,15.8584,11286100.0
2004-04-02 10:30:00,25.6,25.69,25.47,25.65,8200700.0,15.8646,15.9203,15.784,15.8956,8200700.0
2004-04-02 11:00:00,25.65,25.69,25.55,25.65,5272800.0,15.8956,15.9203,15.8336,15.8956,5272800.0
2004-04-02 11:30:00,25.65,25.8,25.64,25.78,5839900.0,15.8956,15.9885,15.8894,15.9761,5839900.0
2004-04-02 12:00:00,25.78,25.83,25.72,25.74,4682600.0,15.9761,16.0071,15.9389,15.9513,4682600.0
2004-04-02 12:30:00,25.74,25.9,25.68,25.86,4311500.0,15.9513,16.0505,15.9141,16.0257,4311500.0
2004-04-02 13:00:00,25.86,25.87,25.79,25.81,4355500.0,16.0257,16.0319,15.9823,15.9947,4355500.0
2004-04-02 13:30:00,25.81,25.81,25.73,25.76,4243800.0,15.9947,15.9947,15.9451,15.9637,4243800.0
2004-04-02 14:00:00,25.76,25.78,25.65,25.67,4301600.0,15.9637,15.9761,15.8956,15.9079,4301600.0
2004-04-02 14:30:00,25.67,25.75,25.64,25.74,4424700.0,15.9079,15.9575,15.8894,15.9513,4424700.0
2004-04-02 15:00:00,25.75,25.78,25.69,25.76,4147500.0,15.9575,15.9761,15.9203,15.9637,4147500.0
2004-04-02 15:30:00,25.76,25.81,25.7,25.81,7551200.0,15.9637,15.9947,15.9265,15.9947,7551200.0
2004-04-05 09:30:00,25.81,26.86,25.8,25.88,6726400.0,15.9947,16.6454,15.9885,16.0381,6726400.0
2004-04-05 10:00:00,25.89,25.97,25.87,25.93,4278100.0,16.0443,16.0939,16.0319,16.0691,4278100.0
2004-04-05 10:30:00,25.93,25.94,25.85,25.92,2899700.0,16.0691,16.0753,16.0195,16.0629,2899700.0
2004-04-05 11:00:00,25.92,25.94,25.83,25.83,3468700.0,16.0629,16.0753,16.0071,16.0071,3468700.0
2004-04-05 11:30:00,25.84,25.87,25.8,25.8,2715900.0,16.0133,16.0319,15.9885,15.9885,2715900.0
2004-04-05 12:00:00,25.8,25.85,25.8,25.81,2278400.0,15.9885,16.0195,15.9885,15.9947,2278400.0
2004-04-05 12:30:00,25.81,25.85,25.78,25.79,2530400.0,15.9947,16.0195,15.9761,15.9823,2530400.0
2004-04-05 13:00:00,25.79,25.85,25.73,25.82,2486800.0,15.9823,16.0195,15.9451,16.0009,2486800.0
2004-04-05 13:30:00,25.81,25.83,25.78,25.8,3086600.0,15.9947,16.0071,15.9761,15.9885,3086600.0
2004-04-05 14:00:00,25.79,25.81,25.74,25.78,2892400.0,15.9823,15.9947,15.9513,15.9761,2892400.0
2004-04-05 14:30:00,25.79,25.85,25.76,25.78,2593100.0,15.9823,16.0195,15.9637,15.9761,2593100.0
2004-04-05 15:00:00,25.78,25.84,25.77,25.82,3208000.0,15.9761,16.0133,15.9699,16.0009,3208000.0
2004-04-05 15:30:00,25.81,25.97,25.81,25.96,9742600.0,15.9947,16.0939,15.9947,16.0877,9742600.0
2004-04-06 09:30:00,25.76,25.87,24.74,25.79,5415900.0,15.9637,16.0319,15.3316,15.9823,5415900.0
2004-04-06 10:00:00,25.79,25.89,25.77,25.85,3763100.0,15.9823,16.0443,15.9699,16.0195,3763100.0
2004-04-06 10:30:00,25.84,25.88,25.78,25.86,3031400.0,16.0133,16.0381,15.9761,16.0257,3031400.0
2004-04-06 11:00:00,25.86,25.86,25.77,25.78,3300300.0,16.0257,16.0257,15.9699,15.9761,3300300.0
2004-04-06 11:30:00,25.78,25.8,25.73,25.78,4290100.0,15.9761,15.9885,15.9451,15.9761,4290100.0
2004-04-06 12:00:00,25.78,25.84,25.77,25.81,3355700.0,15.9761,16.0133,15.9699,15.9947,3355700.0
2004-04-06 12:30:00,25.81,25.9,25.8,25.83,3296900.0,15.9947,16.0505,15.9885,16.0071,3296900.0
2004-04-06 13:00:00,25.84,25.89,25.5,25.86,2400700.0,16.0133,16.0443,15.8026,16.0257,2400700.0
2004-04-06 13:30:00,25.86,25.87,25.75,25.79,2844000.0,16.0257,16.0319,15.9575,15.9823,2844000.0
2004-04-06 14:00:00,25.79,25.86,25.77,25.78,2018800.0,15.9823,16.0257,15.9699,15.9761,2018800.0
2004-04-06 14:30:00,25.77,25.85,25.77,25.8,3218100.0,15.9699,16.0195,15.9699,15.9885,3218100.0
2004-04-06 15:00:00,25.8,25.81,25.66,25.7,3793000.0,15.9885,15.9947,15.9018,15.9265,3793000.0
2004-04-06 15:30:00,25.7,25.81,25.67,25.8,4260700.0,15.9265,15.9947,15.9079,15.9885,4260700.0
2004-04-07 09:30:00,25.74,25.78,25.53,25.53,6097200.0,15.9513,15.9761,15.8212,15.8212,6097200.0
2004-04-07 10:00:00,25.53,25.6,24.15,25.6,4587500.0,15.8212,15.8646,14.966,15.8646,4587500.0
2004-04-07 10:30:00,25.59,25.63,25.5,25.51,4964500.0,15.8584,15.8832,15.8026,15.8088,4964500.0
2004-04-07 11:00:00,25.52,25.6,25.5,25.55,2711700.0,15.815,15.8646,15.8026,15.8336,2711700.0
2004-04-07 11:30:00,25.55,25.56,25.49,25.56,2208100.0,15.8336,15.8398,15.7964,15.8398,2208100.0
2004-04-07 12:00:00,25.57,25.65,25.5,25.61,3402200.0,15.846,15.8956,15.8026,15.8708,3402200.0
2004-04-07 12:30:00,25.6,25.65,25.53,25.53,3153900.0,15.8646,15.8956,15.8212,15.8212,3153900.0
2004-04-07 13:00:00,25.53,25.58,25.49,25.57,2856300.0,15.8212,15.8522,15.7964,15.846,2856300.0
2004-04-07 13:30:00,25.57,25.59,25.52,25.54,2437600.0,15.846,15.8584,15.815,15.8274,2437600.0
2004-04-07 14:00:00,25.54,25.58,25.52,25.56,3940200.0,15.8274,15.8522,15.815,15.8398,3940200.0
2004-04-07 14:30:00,25.56,25.69,25.51,25.64,5164400.0,15.8398,15.9203,15.8088,15.8894,5164400.0
2004-04-07 15:00:00,25.64,25.76,25.59,25.68,6311400.0,15.8894,15.9637,15.8584,15.9141,6311400.0
2004-04-07 15:30:00,25.68,25.68,25.51,25.55,6383900.0,15.9141,15.9141,15.8088,15.8336,6383900.0
2004-04-08 09:30:00,25.82,25.85,25.72,25.75,5586500.0,16.0009,16.0195,15.9389,15.9575,5586500.0
2004-04-08 10:00:00,25.74,25.8,25.56,25.64,4022100.0,15.9513,15.9885,15.8398,15.8894,4022100.0
2004-04-08 10:30:00,25.64,25.73,25.61,25.71,2396000.0,15.8894,15.9451,15.8708,15.9327,2396000.0
2004-04-08 11:00:00,25.71,25.72,25.59,25.63,2581200.0,15.9327,15.9389,15.8584,15.8832,2581200.0
2004-04-08 11:30:00,25.63,25.65,25.56,25.59,1890100.0,15.8832,15.8956,15.8398,15.8584,1890100.0
2004-04-08 12:00:00,25.59,25.61,25.53,25.56,2779000.0,15.8584,15.8708,15.8212,15.8398,2779000.0
2004-04-08 12:30:00,25.55,25.6,25.52,25.53,1409800.0,15.8336,15.8646,15.815,15.8212,1409800.0
2004-04-08 13:00:00,25.52,25.61,25.51,25.57,1502000.0,15.815,15.8708,15.8088,15.846,1502000.0
2004-04-08 13:30:00,25.57,25.6,25.55,25.57,783500.0,15.846,15.8646,15.8336,15.846,783500.0
2004-04-08 14:00:00,25.57,25.57,25.43,25.49,3460600.0,15.846,15.846,15.7592,15.7964,3460600.0
2004-04-08 14:30:00,25.49,25.54,25.4,25.47,2998800.0,15.7964,15.8274,15.7406,15.784,2998800.0
2004-04-08 15:00:00,25.48,25.5,25.36,25.4,4706000.0,15.7902,15.8026,15.7158,15.7406,4706000.0
2004-04-08 15:30:00,25.41,25.6,25.36,25.48,4786700.0,15.7468,15.8646,15.7158,15.7902,4786700.0
2004-04-12 09:30:00,25.46,25.67,25.43,25.63,5848900.0,15.7778,15.9079,15.7592,15.8832,5848900.0
2004-04-12 10:00:00,25.63,25.69,25.61,25.65,4138800.0,15.8832,15.9203,15.8708,15.8956,4138800.0
2004-04-12 10:30:00,25.65,25.72,25.63,25.68,4051100.0,15.8956,15.9389,15.8832,15.9141,4051100.0
2004-04-12 11:00:00,25.68,25.72,25.51,25.63,2357500.0,15.9141,15.9389,15.8088,15.8832,2357500.0
2004-04-12 11:30:00,25.63,25.72,25.62,25.72,2897500.0,15.8832,15.9389,15.877,15.9389,2897500.0
2004-04-12 12:00:00,25.72,25.74,25.68,25.7,2227600.0,15.9389,15.9513,15.9141,15.9265,2227600.0
2004-04-12 12:30:00,25.7,25.71,25.65,25.66,1887100.0,15.9265,15.9327,15.8956,15.9018,1887100.0
2004-04-12 13:00:00,25.66,25.71,25.62,25.64,1717800.0,15.9018,15.9327,15.877,15.8894,1717800.0
2004-04-12 13:30:00,25.64,25.64,25.6,25.62,1327600.0,15.8894,15.8894,15.8646,15.877,1327600.0
2004-04-12 14:00:00,25.62,25.67,25.61,25.64,1287300.0,15.877,15.9079,15.8708,15.8894,1287300.0
2004-04-12 14:30:00,25.64,25.66,25.62,25.63,2465800.0,15.8894,15.9018,15.877,15.8832,2465800.0
2004-04-12 15:00:00,25.62,25.68,25.53,25.64,2957400.0,15.877,15.9141,15.8212,15.8894,2957400.0
2004-04-12 15:30:00,25.65,25.69,25.6,25.62,3551700.0,15.8956,15.9203,15.8646,15.877,3551700.0
2004-04-13 09:30:00,25.67,25.77,25.62,25.69,5593700.0,15.9079,15.9699,15.877,15.9203,5593700.0
2004-04-13 10:00:00,25.69,25.7,25.58,25.62,4261200.0,15.9203,15.9265,15.8522,15.877,4261200.0
2004-04-13 10:30:00,25.62,25.68,25.55,25.6,4034200.0,15.877,15.9141,15.8336,15.8646,4034200.0
2004-04-13 11:00:00,25.61,25.65,25.58,25.59,3309100.0,15.8708,15.8956,15.8522,15.8584,3309100.0
2004-04-13 11:30:00,25.59,25.62,25.58,25.58,2178600.0,15.8584,15.877,15.8522,15.8522,2178600.0
2004-04-13 12:00:00,25.58,25.61,25.5,25.55,3469400.0,15.8522,15.8708,15.8026,15.8336,3469400.0
2004-04-13 12:30:00,25.55,25.6,25.52,25.57,1796400.0,15.8336,15.8646,15.815,15.846,1796400.0
2004-04-13 13:00:00,25.57,25.6,25.53,25.53,2084700.0,15.846,15.8646,15.8212,15.8212,2084700.0
2004-04-13 13:30:00,25.52,25.55,25.48,25.52,5485100.0,15.815,15.8336,15.7902,15.815,5485100.0
2004-04-13 14:00:00,25.52,25.54,25.45,25.5,5109000.0,15.815,15.8274,15.7716,15.8026,5109000.0
2004-04-13 14:30:00,25.5,25.54,25.45,25.5,5253500.0,15.8026,15.8274,15.7716,15.8026,5253500.0
2004-04-13 15:00:00,25.51,25.55,25.46,25.49,4731900.0,15.8088,15.8336,15.7778,15.7964,4731900.0
2004-04-13 15:30:00,25.48,25.53,25.41,25.44,6421500.0,15.7902,15.8212,15.7468,15.7654,6421500.0
2004-04-14 09:30:00,25.39,25.59,25.38,25.57,5022900.0,15.7344,15.8584,15.7282,15.846,5022900.0
2004-04-14 10:00:00,25.57,25.64,25.5,25.55,4247700.0,15.846,15.8894,15.8026,15.8336,4247700.0
2004-04-14 10:30:00,25.55,25.68,25.53,25.6,4057800.0,15.8336,15.9141,15.8212,15.8646,4057800.0
2004-04-14 11:00:00,25.6,25.68,25.59,25.61,4387300.0,15.8646,15.9141,15.8584,15.8708,4387300.0
2004-04-14 11:30:00,25.61,25.62,25.54,25.59,2420600.0,15.8708,15.877,15.8274,15.8584,2420600.0
2004-04-14 12:00:00,25.59,25.6,25.46,25.55,2729300.0,15.8584,15.8646,15.7778,15.8336,2729300.0
2004-04-14 12:30:00,25.54,25.57,25.46,25.48,1957500.0,15.8274,15.846,15.7778,15.7902,1957500.0
2004-04-14 13:00:00,25.49,25.5,25.42,25.43,3825800.0,15.7964,15.8026,15.753,15.7592,3825800.0
2004-04-14 13:30:00,25.43,25.5,25.41,25.48,2095400.0,15.7592,15.8026,15.7468,15.7902,2095400.0
2004-04-14 14:00:00,25.49,25.55,25.42,25.45,3744800.0,15.7964,15.8336,15.753,15.7716,3744800.0
2004-04-14 14:30:00,25.45,25.55,25.41,25.48,4350600.0,15.7716,15.8336,15.7468,15.7902,4350600.0
2004-04-14 15:00:00,25.48,25.52,25.4,25.46,4570300.0,15.7902,15.815,15.7406,15.7778,4570300.0
2004-04-14 15:30:00,25.46,25.54,25.41,25.52,6213400.0,15.7778,15.8274,15.7468,15.815,6213400.0
2004-04-15 09:30:00,25.54,25.73,25.53,25.69,6645500.0,15.8274,15.9451,15.8212,15.9203,6645500.0
2004-04-15 10:00:00,25.68,25.73,25.57,25.7,6184500.0,15.9141,15.9451,15.846,15.9265,6184500.0
2004-04-15 10:30:00,25.71,25.71,25.55,25.6,5614200.0,15.9327,15.9327,15.8336,15.8646,5614200.0
2004-04-15 11:00:00,25.6,25.61,25.54,25.55,3831700.0,15.8646,15.8708,15.8274,15.8336,3831700.0
2004-04-15 11:30:00,25.54,25.58,25.44,25.48,3909500.0,15.8274,15.8522,15.7654,15.7902,3909500.0
2004-04-15 12:00:00,25.49,26.46,25.37,25.43,5245100.0,15.7964,16.3975,15.722,15.7592,5245100.0
2004-04-15 12:30:00,25.43,25.48,25.35,25.47,3633100.0,15.7592,15.7902,15.7096,15.784,3633100.0
2004-04-15 13:00:00,25.47,25.48,25.36,25.37,3137400.0,15.784,15.7902,15.7158,15.722,3137400.0
2004-04-15 13:30:00,25.38,25.39,25.13,25.17,6597800.0,15.7282,15.7344,15.5733,15.5981,6597800.0
2004-04-15 14:00:00,25.17,25.27,25.1,25.24,5191900.0,15.5981,15.6601,15.5547,15.6415,5191900.0
2004-04-15 14:30:00,25.24,25.33,25.18,25.3,3188000.0,15.6415,15.6972,15.6043,15.6787,3188000.0
2004-04-15 15:00:00,25.29,25.33,25.16,25.23,4293200.0,15.6725,15.6972,15.5919,15.6353,4293200.0
2004-04-15 15:30:00,25.24,25.34,25.16,25.22,8246700.0,15.6415,15.7034,15.5919,15.6291,8246700.0
2004-04-16 09:30:00,25.32,25.4,25.11,25.15,8343200.0,15.6911,15.7406,15.5609,15.5857,8343200.0
2004-04-16 10:00:00,25.15,25.24,25.11,25.19,3858700.0,15.5857,15.6415,15.5609,15.6105,3858700.0
2004-04-16 10:30:00,25.2,25.3,25.19,25.23,4802900.0,15.6167,15.6787,15.6105,15.6353,4802900.0
2004-04-16 11:00:00,25.23,25.4,25.22,25.28,4463400.0,15.6353,15.7406,15.6291,15.6663,4463400.0
2004-04-16 11:30:00,25.28,25.3,25.19,25.23,4123600.0,15.6663,15.6787,15.6105,15.6353,4123600.0
2004-04-16 12:00:00,25.24,25.27,25.19,25.23,1872400.0,15.6415,15.6601,15.6105,15.6353,1872400.0
2004-04-16 12:30:00,25.23,25.34,25.21,25.31,1583300.0,15.6353,15.7034,15.6229,15.6849,1583300.0
2004-04-16 13:00:00,25.3,25.32,25.2,25.21,2506000.0,15.6787,15.6911,15.6167,15.6229,2506000.0
2004-04-16 13:30:00,25.21,25.26,25.19,25.23,1853800.0,15.6229,15.6539,15.6105,15.6353,1853800.0
2004-04-16 14:00:00,25.23,25.28,25.18,25.25,2068300.0,15.6353,15.6663,15.6043,15.6477,2068300.0
2004-04-16 14:30:00,25.25,25.28,25.16,25.23,2393500.0,15.6477,15.6663,15.5919,15.6353,2393500.0
2004-04-16 15:00:00,25.23,25.26,25.18,25.22,3698000.0,15.6353,15.6539,15.6043,15.6291,3698000.0
2004-04-16 15:30:00,25.23,25.3,25.15,25.15,6348300.0,15.6353,15.6787,15.5857,15.5857,6348300.0
2004-04-19 09:30:00,25.08,25.19,25.06,25.16,4212600.0,15.5423,15.6105,15.5299,15.5919,4212600.0
2004-04-19 10:00:00,25.16,25.35,25.14,25.32,4166300.0,15.5919,15.7096,15.5795,15.6911,4166300.0
2004-04-19 10:30:00,25.31,25.36,25.24,25.28,2539000.0,15.6849,15.7158,15.6415,15.6663,2539000.0
2004-04-19 11:00:00,25.28,25.46,25.26,25.46,4910400.0,15.6663,15.7778,15.6539,15.7778,4910400.0
2004-04-19 11:30:00,25.46,25.49,25.36,25.48,2948000.0,15.7778,15.7964,15.7158,15.7902,2948000.0
2004-04-19 12:00:00,25.48,25.56,25.38,25.4,4317100.0,15.7902,15.8398,15.7282,15.7406,4317100.0
2004-04-19 12:30:00,25.41,25.42,25.38,25.41,2003900.0,15.7468,15.753,15.7282,15.7468,2003900.0
2004-04-19 13:00:00,25.4,25.45,25.32,25.33,2306200.0,15.7406,15.7716,15.6911,15.6972,2306200.0
2004-04-19 13:30:00,25.33,25.42,25.32,25.4,1979400.0,15.6972,15.753,15.6911,15.7406,1979400.0
2004-04-19 14:00:00,25.4,25.46,25.34,25.41,1900500.0,15.7406,15.7778,15.7034,15.7468,1900500.0
2004-04-19 14:30:00,25.41,25.49,25.39,25.47,2137400.0,15.7468,15.7964,15.7344,15.784,2137400.0
2004-04-19 15:00:00,25.47,25.52,25.44,25.47,3073200.0,15.784,15.815,15.7654,15.784,3073200.0
2004-04-19 15:30:00,25.47,25.56,25.42,25.55,5691400.0,15.784,15.8398,15.753,15.8336,5691400.0
2004-04-20 09:30:00,25.64,25.78,25.61,25.77,6093100.0,15.8894,15.9761,15.8708,15.9699,6093100.0
2004-04-20 10:00:00,25.77,25.81,25.7,25.72,3735900.0,15.9699,15.9947,15.9265,15.9389,3735900.0
2004-04-20 10:30:00,25.73,25.84,25.7,25.8,5124200.0,15.9451,16.0133,15.9265,15.9885,5124200.0
2004-04-20 11:00:00,25.8,25.81,23.75,25.76,4526600.0,15.9885,15.9947,14.7181,15.9637,4526600.0
2004-04-20 11:30:00,25.76,25.84,25.72,25.74,3955800.0,15.9637,16.0133,15.9389,15.9513,3955800.0
2004-04-20 12:00:00,25.74,25.8,25.74,25.8,2145700.0,15.9513,15.9885,15.9513,15.9885,2145700.0
2004-04-20 12:30:00,25.8,25.84,25.78,25.8,3221300.0,15.9885,16.0133,15.9761,15.9885,3221300.0
2004-04-20 13:00:00,25.79,25.83,25.75,25.77,2569200.0,15.9823,16.0071,15.9575,15.9699,2569200.0
2004-04-20 13:30:00,25.77,25.88,25.76,25.83,2654600.0,15.9699,16.0381,15.9637,16.0071,2654600.0
2004-04-20 14:00:00,25.84,25.84,25.07,25.71,3566100.0,16.0133,16.0133,15.5361,15.9327,3566100.0
2004-04-20 14:30:00,25.71,25.8,25.56,25.61,6014800.0,15.9327,15.9885,15.8398,15.8708,6014800.0
2004-04-20 15:00:00,25.6,25.67,25.57,25.59,4591000.0,15.8646,15.9079,15.846,15.8584,4591000.0
2004-04-20 15:30:00,25.59,25.62,25.31,25.32,7709200.0,15.8584,15.877,15.6849,15.6911,7709200.0
2004-04-21 09:30:00,25.39,25.4,25.2,25.33,5286300.0,15.7344,15.7406,15.6167,15.6972,5286300.0
2004-04-21 10:00:00,25.32,25.43,25.23,25.36,5291800.0,15.6911,15.7592,15.6353,15.7158,5291800.0
2004-04-21 10:30:00,25.36,25.41,25.21,25.3,3758200.0,15.7158,15.7468,15.6229,15.6787,3758200.0
2004-04-21 11:00:00,25.3,25.35,25.2,25.32,2883900.0,15.6787,15.7096,15.6167,15.6911,2883900.0
2004-04-21 11:30:00,25.32,25.39,25.25,25.37,2977300.0,15.6911,15.7344,15.6477,15.722,2977300.0
2004-04-21 12:00:00,25.37,25.41,25.34,25.37,2428300.0,15.722,15.7468,15.7034,15.722,2428300.0
2004-04-21 12:30:00,25.37,25.41,25.28,25.33,2599900.0,15.722,15.7468,15.6663,15.6972,2599900.0
2004-04-21 13:00:00,25.32,25.39,25.32,25.33,1956500.0,15.6911,15.7344,15.6911,15.6972,1956500.0
2004-04-21 13:30:00,25.32,25.41,25.3,25.4,1815700.0,15.6911,15.7468,15.6787,15.7406,1815700.0
2004-04-21 14:00:00,25.39,25.45,25.34,25.4,3435200.0,15.7344,15.7716,15.7034,15.7406,3435200.0
2004-04-21 14:30:00,25.39,25.44,25.3,25.31,3850000.0,15.7344,15.7654,15.6787,15.6849,3850000.0
2004-04-21 15:00:00,25.31,25.39,25.28,25.3,3261000.0,15.6849,15.7344,15.6663,15.6787,3261000.0
2004-04-21 15:30:00,25.3,25.49,25.27,25.46,6094700.0,15.6787,15.7964,15.6601,15.7778,6094700.0
2004-04-22 09:30:00,25.49,25.8,25.44,25.66,9240900.0,15.7964,15.9885,15.7654,15.9018,9240900.0
2004-04-22 10:00:00,25.66,25.7,25.48,25.5,6088200.0,15.9018,15.9265,15.7902,15.8026,6088200.0
2004-04-22 10:30:00,25.51,25.67,25.5,25.57,4034300.0,15.8088,15.9079,15.8026,15.846,4034300.0
2004-04-22 11:00:00,25.57,25.84,25.56,25.78,8200200.0,15.846,16.0133,15.8398,15.9761,8200200.0
2004-04-22 11:30:00,25.78,25.84,25.7,25.77,6279000.0,15.9761,16.0133,15.9265,15.9699,6279000.0
2004-04-22 12:00:00,25.77,25.85,25.72,25.76,4351500.0,15.9699,16.0195,15.9389,15.9637,4351500.0
2004-04-22 12:30:00,25.77,25.82,25.72,25.75,4474000.0,15.9699,16.0009,15.9389,15.9575,4474000.0
2004-04-22 13:00:00,25.75,25.83,25.73,25.79,3239400.0,15.9575,16.0071,15.9451,15.9823,3239400.0
2004-04-22 13:30:00,25.8,25.85,25.67,25.68,6151400.0,15.9885,16.0195,15.9079,15.9141,6151400.0
2004-04-22 14:00:00,25.68,25.82,25.67,25.8,4957600.0,15.9141,16.0009,15.9079,15.9885,4957600.0
2004-04-22 14:30:00,25.79,25.81,25.72,25.79,3991400.0,15.9823,15.9947,15.9389,15.9823,3991400.0
2004-04-22 15:00:00,25.8,25.85,25.7,25.83,5859900.0,15.9885,16.0195,15.9265,16.0071,5859900.0
2004-04-22 15:30:00,25.84,25.99,25.8,25.94,11564800.0,16.0133,16.1063,15.9885,16.0753,11564800.0
2004-04-23 09:30:00,27.4,27.7,27.0,27.7,67446600.0,16.98,17.166,16.7322,17.166,67446600.0
2004-04-23 10:00:00,27.68,27.72,27.42,27.61,29817700.0,17.1536,17.1784,16.9924,17.1102,29817700.0
2004-04-23 10:30:00,27.6,27.61,27.4,27.55,23327500.0,17.104,17.1102,16.98,17.073,23327500.0
2004-04-23 11:00:00,27.54,27.6,27.49,27.49,17590900.0,17.0668,17.104,17.0358,17.0358,17590900.0
2004-04-23 11:30:00,27.49,27.56,27.39,27.48,16994000.0,17.0358,17.0792,16.9739,17.0296,16994000.0
2004-04-23 12:00:00,27.48,27.57,27.44,27.52,14270300.0,17.0296,17.0854,17.0048,17.0544,14270300.0
2004-04-23 12:30:00,27.53,27.55,25.52,27.49,6999900.0,17.0606,17.073,15.815,17.0358,6999900.0
2004-04-23 13:00:00,27.48,27.5,27.45,27.49,10236700.0,17.0296,17.042,17.011,17.0358,10236700.0
2004-04-23 13:30:00,27.49,27.52,27.45,27.47,7883200.0,17.0358,17.0544,17.011,17.0234,7883200.0
2004-04-23 14:00:00,27.47,27.49,27.41,27.48,10714700.0,17.0234,17.0358,16.9862,17.0296,10714700.0
2004-04-23 14:30:00,27.49,27.53,27.43,27.49,10512800.0,17.0358,17.0606,16.9986,17.0358,10512800.0
2004-04-23 15:00:00,27.49,27.57,27.45,27.5,9602100.0,17.0358,17.0854,17.011,17.042,9602100.0
2004-04-23 15:30:00,27.5,27.57,27.47,27.54,16114500.0,17.042,17.0854,17.0234,17.0668,16114500.0
2004-04-26 09:30:00,27.48,27.55,27.43,27.47,8418700.0,17.0296,17.073,16.9986,17.0234,8418700.0
2004-04-26 10:00:00,27.47,27.49,27.18,27.23,9749100.0,17.0234,17.0358,16.8437,16.8747,9749100.0
2004-04-26 10:30:00,27.23,27.26,27.13,27.21,8942500.0,16.8747,16.8933,16.8127,16.8623,8942500.0
2004-04-26 11:00:00,27.21,27.3,27.18,27.27,7924200.0,16.8623,16.9181,16.8437,16.8995,7924200.0
2004-04-26 11:30:00,27.27,27.37,27.25,27.27,4572000.0,16.8995,16.9615,16.8871,16.8995,4572000.0
2004-04-26 12:00:00,27.27,27.32,27.2,27.22,4495000.0,16.8995,16.9305,16.8561,16.8685,4495000.0
2004-04-26 12:30:00,27.23,27.24,27.13,27.17,4113400.0,16.8747,16.8809,16.8127,16.8375,4113400.0
2004-04-26 13:00:00,27.17,27.24,27.15,27.2,3251200.0,16.8375,16.8809,16.8251,16.8561,3251200.0
2004-04-26 13:30:00,27.21,27.28,27.18,27.18,2807500.0,16.8623,16.9057,16.8437,16.8437,2807500.0
2004-04-26 14:00:00,27.18,27.22,27.13,27.14,7148200.0,16.8437,16.8685,16.8127,16.8189,7148200.0
2004-04-26 14:30:00,27.14,27.25,27.13,27.21,7712500.0,16.8189,16.8871,16.8127,16.8623,7712500.0
2004-04-26 15:00:00,27.2,27.21,27.1,27.18,6566900.0,16.8561,16.8623,16.7941,16.8437,6566900.0
2004-04-26 15:30:00,27.18,27.25,27.11,27.24,9419000.0,16.8437,16.8871,16.8003,16.8809,9419000.0
2004-04-27 09:30:00,27.17,27.26,27.13,27.18,10419600.0,16.8375,16.8933,16.8127,16.8437,10419600.0
2004-04-27 10:00:00,27.17,27.37,27.16,27.3,11031400.0,16.8375,16.9615,16.8313,16.9181,11031400.0
2004-04-27 10:30:00,27.3,27.32,27.16,27.22,5540700.0,16.9181,16.9305,16.8313,16.8685,5540700.0
2004-04-27 11:00:00,27.22,27.28,27.18,27.21,4420700.0,16.8685,16.9057,16.8437,16.8623,4420700.0
2004-04-27 11:30:00,27.21,27.28,27.17,27.23,3659400.0,16.8623,16.9057,16.8375,16.8747,3659400.0
2004-04-27 12:00:00,27.24,27.27,27.2,27.21,2530000.0,16.8809,16.8995,16.8561,16.8623,2530000.0
2004-04-27 12:30:00,27.21,27.29,27.21,27.27,2072500.0,16.8623,16.9119,16.8623,16.8995,2072500.0
2004-04-27 13:00:00,27.27,27.31,27.2,27.3,4529700.0,16.8995,16.9243,16.8561,16.9181,4529700.0
2004-04-27 13:30:00,27.29,27.37,27.29,27.34,5957600.0,16.9119,16.9615,16.9119,16.9429,5957600.0
2004-04-27 14:00:00,27.34,27.36,27.22,27.23,4896700.0,16.9429,16.9553,16.8685,16.8747,4896700.0
2004-04-27 14:30:00,27.23,27.28,27.18,27.23,7769300.0,16.8747,16.9057,16.8437,16.8747,7769300.0
2004-04-27 15:00:00,27.22,27.29,27.2,27.27,4836600.0,16.8685,16.9119,16.8561,16.8995,4836600.0
2004-04-27 15:30:00,27.27,27.36,27.18,27.23,6798700.0,16.8995,16.9553,16.8437,16.8747,6798700.0
2004-04-28 09:30:00,27.06,27.06,26.88,26.96,7749500.0,16.7693,16.7693,16.6578,16.7074,7749500.0
2004-04-28 10:00:00,26.96,27.0,26.86,26.95,5373600.0,16.7074,16.7322,16.6454,16.7012,5373600.0
2004-04-28 10:30:00,26.95,27.0,26.8,26.81,4486500.0,16.7012,16.7322,16.6082,16.6144,4486500.0
2004-04-28 11:00:00,26.8,26.89,26.69,26.7,6839100.0,16.6082,16.664,16.5401,16.5463,6839100.0
2004-04-28 11:30:00,26.7,26.74,26.62,26.73,6171300.0,16.5463,16.571,16.4967,16.5648,6171300.0
2004-04-28 12:00:00,26.73,26.8,26.67,26.77,3605100.0,16.5648,16.6082,16.5277,16.5896,3605100.0
2004-04-28 12:30:00,26.78,26.81,26.76,26.79,1711100.0,16.5958,16.6144,16.5834,16.602,1711100.0
2004-04-28 13:00:00,26.8,26.86,26.75,26.77,3349000.0,16.6082,16.6454,16.5772,16.5896,3349000.0
2004-04-28 13:30:00,26.77,26.77,26.68,26.71,2944900.0,16.5896,16.5896,16.5339,16.5524,2944900.0
2004-04-28 14:00:00,26.7,26.78,26.68,26.74,3454500.0,16.5463,16.5958,16.5339,16.571,3454500.0
2004-04-28 14:30:00,26.75,26.8,26.65,26.66,5953300.0,16.5772,16.6082,16.5153,16.5215,5953300.0
2004-04-28 15:00:00,26.66,26.7,26.47,26.49,8054500.0,16.5215,16.5463,16.4037,16.4161,8054500.0
2004-04-28 15:30:00,26.49,26.7,26.48,26.58,9711700.0,16.4161,16.5463,16.4099,16.4719,9711700.0
2004-04-29 09:30:00,26.52,26.75,26.51,26.7,7489000.0,16.4347,16.5772,16.4285,16.5463,7489000.0
2004-04-29 10:00:00,26.71,26.93,26.67,26.84,7690300.0,16.5524,16.6888,16.5277,16.633,7690300.0
2004-04-29 10:30:00,26.84,26.94,26.78,26.86,5563100.0,16.633,16.695,16.5958,16.6454,5563100.0
2004-04-29 11:00:00,26.86,26.89,26.78,26.78,4629600.0,16.6454,16.664,16.5958,16.5958,4629600.0
2004-04-29 11:30:00,26.78,26.8,26.71,26.77,3580800.0,16.5958,16.6082,16.5524,16.5896,3580800.0
2004-04-29 12:00:00,26.77,26.84,26.69,26.75,4310600.0,16.5896,16.633,16.5401,16.5772,4310600.0
2004-04-29 12:30:00,26.74,26.79,24.77,26.72,4659400.0,16.571,16.602,15.3502,16.5586,4659400.0
2004-04-29 13:00:00,26.72,26.83,26.69,26.76,3959800.0,16.5586,16.6268,16.5401,16.5834,3959800.0
2004-04-29 13:30:00,26.77,26.82,26.71,26.76,2112500.0,16.5896,16.6206,16.5524,16.5834,2112500.0
2004-04-29 14:00:00,26.77,26.8,26.59,26.62,5223200.0,16.5896,16.6082,16.4781,16.4967,5223200.0
2004-04-29 14:30:00,26.62,26.64,26.51,26.52,5516600.0,16.4967,16.5091,16.4285,16.4347,5516600.0
2004-04-29 15:00:00,26.51,26.56,26.31,26.37,8385400.0,16.4285,16.4595,16.3046,16.3417,8385400.0
2004-04-29 15:30:00,26.37,26.7,26.35,26.52,10015500.0,16.3417,16.5463,16.3294,16.4347,10015500.0
2004-04-30 09:30:00,26.61,26.63,25.48,26.47,5107800.0,16.4905,16.5029,15.7902,16.4037,5107800.0
2004-04-30 10:00:00,26.46,26.75,26.42,26.56,6642800.0,16.3975,16.5772,16.3727,16.4595,6642800.0
2004-04-30 10:30:00,26.56,26.7,26.48,26.58,4457300.0,16.4595,16.5463,16.4099,16.4719,4457300.0
2004-04-30 11:00:00,26.58,26.62,26.45,26.54,4349300.0,16.4719,16.4967,16.3913,16.4471,4349300.0
2004-04-30 11:30:00,26.54,26.54,26.35,26.5,4728800.0,16.4471,16.4471,16.3294,16.4223,4728800.0
2004-04-30 12:00:00,26.51,26.61,26.36,26.47,3757800.0,16.4285,16.4905,16.3355,16.4037,3757800.0
2004-04-30 12:30:00,26.45,26.49,26.31,26.36,3876700.0,16.3913,16.4161,16.3046,16.3355,3876700.0
2004-04-30 13:00:00,26.36,26.7,26.3,26.32,2793500.0,16.3355,16.5463,16.2984,16.3108,2793500.0
2004-04-30 13:30:00,26.31,26.48,26.3,26.44,3524400.0,16.3046,16.4099,16.2984,16.3851,3524400.0
2004-04-30 14:00:00,26.44,26.5,26.32,26.42,2977500.0,16.3851,16.4223,16.3108,16.3727,2977500.0
2004-04-30 14:30:00,26.42,26.54,26.37,26.38,2944400.0,16.3727,16.4471,16.3417,16.3479,2944400.0
2004-04-30 15:00:00,26.38,26.43,26.09,26.12,7055100.0,16.3479,16.3789,16.1682,16.1868,7055100.0
2004-04-30 15:30:00,26.12,26.27,26.03,26.08,8922600.0,16.1868,16.2798,16.131,16.162,8922600.0
2004-05-03 09:30:00,26.2,26.46,26.19,26.43,5828000.0,16.2364,16.3975,16.2302,16.3789,5828000.0
2004-05-03 10:00:00,26.43,26.44,26.29,26.43,4442500.0,16.3789,16.3851,16.2922,16.3789,4442500.0
2004-05-03 10:30:00,26.42,26.52,26.39,26.42,5869600.0,16.3727,16.4347,16.3541,16.3727,5869600.0
2004-05-03 11:00:00,26.42,26.46,26.37,26.45,4017800.0,16.3727,16.3975,16.3417,16.3913,4017800.0
2004-05-03 11:30:00,26.45,26.48,26.36,26.45,3161400.0,16.3913,16.4099,16.3355,16.3913,3161400.0
2004-05-03 12:00:00,26.44,26.5,26.39,26.43,2181100.0,16.3851,16.4223,16.3541,16.3789,2181100.0
2004-05-03 12:30:00,26.42,26.47,26.4,26.45,1599200.0,16.3727,16.4037,16.3603,16.3913,1599200.0
2004-05-03 13:00:00,26.45,26.45,26.35,26.36,2475800.0,16.3913,16.3913,16.3294,16.3355,2475800.0
2004-05-03 13:30:00,26.36,26.46,26.33,26.41,2582800.0,16.3355,16.3975,16.317,16.3665,2582800.0
2004-05-03 14:00:00,26.41,26.49,26.41,26.44,2944500.0,16.3665,16.4161,16.3665,16.3851,2944500.0
2004-05-03 14:30:00,26.44,26.48,26.25,26.28,4753400.0,16.3851,16.4099,16.2674,16.286,4753400.0
2004-05-03 15:00:00,26.28,26.35,26.26,26.33,3973700.0,16.286,16.3294,16.2736,16.317,3973700.0
2004-05-03 15:30:00,26.33,26.48,26.31,26.34,7724200.0,16.317,16.4099,16.3046,16.3232,7724200.0
2004-05-04 09:30:00,26.35,26.42,26.26,26.38,5697900.0,16.3294,16.3727,16.2736,16.3479,5697900.0
2004-05-04 10:00:00,26.38,26.44,26.3,26.32,3541700.0,16.3479,16.3851,16.2984,16.3108,3541700.0
2004-05-04 10:30:00,26.32,26.36,26.3,26.34,2460300.0,16.3108,16.3355,16.2984,16.3232,2460300.0
2004-05-04 11:00:00,26.35,26.35,26.3,26.34,2418700.0,16.3294,16.3294,16.2984,16.3232,2418700.0
2004-05-04 11:30:00,26.34,26.34,26.21,26.22,3216800.0,16.3232,16.3232,16.2426,16.2488,3216800.0
2004-05-04 12:00:00,26.22,26.22,26.1,26.11,2756100.0,16.2488,16.2488,16.1744,16.1806,2756100.0
2004-05-04 12:30:00,26.1,26.14,26.02,26.09,3259100.0,16.1744,16.1992,16.1248,16.1682,3259100.0
2004-05-04 13:00:00,26.09,26.24,26.09,26.17,2539100.0,16.1682,16.2612,16.1682,16.2178,2539100.0
2004-05-04 13:30:00,26.18,26.28,26.17,26.26,2888300.0,16.224,16.286,16.2178,16.2736,2888300.0
2004-05-04 14:00:00,26.26,26.39,26.16,26.28,6768600.0,16.2736,16.3541,16.2116,16.286,6768600.0
2004-05-04 14:30:00,26.28,26.54,26.27,26.51,7208500.0,16.286,16.4471,16.2798,16.4285,7208500.0
2004-05-04 15:00:00,26.52,26.52,25.34,26.26,5873600.0,16.4347,16.4347,15.7034,16.2736,5873600.0
2004-05-04 15:30:00,26.27,26.38,26.19,26.32,4810800.0,16.2798,16.3479,16.2302,16.3108,4810800.0
2004-05-05 09:30:00,26.3,26.42,26.28,26.41,5930100.0,16.2984,16.3727,16.286,16.3665,5930100.0
2004-05-05 10:00:00,26.41,26.6,26.32,26.5,5378500.0,16.3665,16.4843,16.3108,16.4223,5378500.0
2004-05-05 10:30:00,26.5,26.52,26.41,26.49,4418900.0,16.4223,16.4347,16.3665,16.4161,4418900.0
2004-05-05 11:00:00,26.49,26.49,26.37,26.45,2822100.0,16.4161,16.4161,16.3417,16.3913,2822100.0
2004-05-05 11:30:00,26.45,26.49,26.39,26.42,2367300.0,16.3913,16.4161,16.3541,16.3727,2367300.0
2004-05-05 12:00:00,26.42,26.47,26.38,26.39,2577900.0,16.3727,16.4037,16.3479,16.3541,2577900.0
2004-05-05 12:30:00,26.39,26.42,26.26,26.3,3399300.0,16.3541,16.3727,16.2736,16.2984,3399300.0
2004-05-05 13:00:00,26.3,26.33,26.27,26.3,1807400.0,16.2984,16.317,16.2798,16.2984,1807400.0
2004-05-05 13:30:00,26.3,26.4,26.25,26.37,2881000.0,16.2984,16.3603,16.2674,16.3417,2881000.0
2004-05-05 14:00:00,26.38,26.42,26.32,26.38,3032100.0,16.3479,16.3727,16.3108,16.3479,3032100.0
2004-05-05 14:30:00,26.37,26.45,26.33,26.41,4746800.0,16.3417,16.3913,16.317,16.3665,4746800.0
2004-05-05 15:00:00,26.41,26.46,26.35,26.38,3722500.0,16.3665,16.3975,16.3294,16.3479,3722500.0
2004-05-05 15:30:00,26.38,26.42,26.28,26.28,5486400.0,16.3479,16.3727,16.286,16.286,5486400.0
2004-05-06 09:30:00,26.16,26.29,26.13,26.26,6803800.0,16.2116,16.2922,16.193,16.2736,6803800.0
2004-05-06 10:00:00,26.26,26.34,26.19,26.26,4904000.0,16.2736,16.3232,16.2302,16.2736,4904000.0
2004-05-06 10:30:00,26.26,26.26,26.07,26.16,6304100.0,16.2736,16.2736,16.1558,16.2116,6304100.0
2004-05-06 11:00:00,26.17,26.17,26.06,26.16,4497000.0,16.2178,16.2178,16.1496,16.2116,4497000.0
2004-05-06 11:30:00,26.16,26.19,26.12,26.16,3311600.0,16.2116,16.2302,16.1868,16.2116,3311600.0
2004-05-06 12:00:00,26.15,26.18,26.07,26.09,3244300.0,16.2054,16.224,16.1558,16.1682,3244300.0
2004-05-06 12:30:00,26.09,26.12,26.03,26.05,4190200.0,16.1682,16.1868,16.131,16.1434,4190200.0
2004-05-06 13:00:00,26.04,26.15,26.03,26.11,4472800.0,16.1372,16.2054,16.131,16.1806,4472800.0
2004-05-06 13:30:00,26.11,26.18,26.1,26.14,2928300.0,16.1806,16.224,16.1744,16.1992,2928300.0
2004-05-06 14:00:00,26.14,26.2,26.1,26.14,2719800.0,16.1992,16.2364,16.1744,16.1992,2719800.0
2004-05-06 14:30:00,26.14,26.22,26.14,26.16,3775400.0,16.1992,16.2488,16.1992,16.2116,3775400.0
2004-05-06 15:00:00,26.16,26.19,26.1,26.18,4540600.0,16.2116,16.2302,16.1744,16.224,4540600.0
2004-05-06 15:30:00,26.18,26.25,26.13,26.13,7370000.0,16.224,16.2674,16.193,16.193,7370000.0
2004-05-07 09:30:00,26.04,26.38,26.0,26.19,9620700.0,16.1372,16.3479,16.1125,16.2302,9620700.0
2004-05-07 10:00:00,26.2,26.22,26.0,26.18,7844500.0,16.2364,16.2488,16.1125,16.224,7844500.0
2004-05-07 10:30:00,26.18,26.25,26.14,26.17,4976600.0,16.224,16.2674,16.1992,16.2178,4976600.0
2004-05-07 11:00:00,26.17,26.24,25.23,26.24,2909900.0,16.2178,16.2612,15.6353,16.2612,2909900.0
2004-05-07 11:30:00,26.24,26.29,26.2,26.23,3325400.0,16.2612,16.2922,16.2364,16.255,3325400.0
2004-05-07 12:00:00,26.23,26.26,26.16,26.18,2225500.0,16.255,16.2736,16.2116,16.224,2225500.0
2004-05-07 12:30:00,26.19,26.33,26.18,26.27,3165300.0,16.2302,16.317,16.224,16.2798,3165300.0
2004-05-07 13:00:00,26.28,26.38,26.27,26.34,3114100.0,16.286,16.3479,16.2798,16.3232,3114100.0
2004-05-07 13:30:00,26.34,26.35,26.1,26.13,5136900.0,16.3232,16.3294,16.1744,16.193,5136900.0
2004-05-07 14:00:00,26.13,26.18,26.03,26.1,5013200.0,16.193,16.224,16.131,16.1744,5013200.0
2004-05-07 14:30:00,26.1,26.21,26.04,26.11,3830900.0,16.1744,16.2426,16.1372,16.1806,3830900.0
2004-05-07 15:00:00,26.11,26.16,25.97,25.99,5483100.0,16.1806,16.2116,16.0939,16.1063,5483100.0
2004-05-07 15:30:00,26.0,26.05,25.78,25.78,8698900.0,16.1125,16.1434,15.9761,15.9761,8698900.0
2004-05-10 09:30:00,25.64,25.86,25.61,25.81,8008100.0,15.8894,16.0257,15.8708,15.9947,8008100.0
2004-05-10 10:00:00,25.82,25.89,25.73,25.84,5957000.0,16.0009,16.0443,15.9451,16.0133,5957000.0
2004-05-10 10:30:00,25.84,25.86,25.64,25.84,4396800.0,16.0133,16.0257,15.8894,16.0133,4396800.0
2004-05-10 11:00:00,25.84,25.88,25.64,25.84,6132000.0,16.0133,16.0381,15.8894,16.0133,6132000.0
2004-05-10 11:30:00,25.83,25.97,25.81,25.87,4928800.0,16.0071,16.0939,15.9947,16.0319,4928800.0
2004-05-10 12:00:00,25.87,25.94,25.81,25.94,2130400.0,16.0319,16.0753,15.9947,16.0753,2130400.0
2004-05-10 12:30:00,25.94,26.0,25.9,25.99,3879600.0,16.0753,16.1125,16.0505,16.1063,3879600.0
2004-05-10 13:00:00,25.99,26.05,25.91,25.94,3715300.0,16.1063,16.1434,16.0567,16.0753,3715300.0
2004-05-10 13:30:00,25.94,25.96,25.83,25.85,2130800.0,16.0753,16.0877,16.0071,16.0195,2130800.0
2004-05-10 14:00:00,25.85,26.0,25.83,25.86,3359300.0,16.0195,16.1125,16.0071,16.0257,3359300.0
2004-05-10 14:30:00,25.86,25.89,25.8,25.88,3616600.0,16.0257,16.0443,15.9885,16.0381,3616600.0
2004-05-10 15:00:00,25.88,25.92,25.8,25.84,5745000.0,16.0381,16.0629,15.9885,16.0133,5745000.0
2004-05-10 15:30:00,25.84,25.97,25.81,25.93,7019700.0,16.0133,16.0939,15.9947,16.0691,7019700.0
2004-05-11 09:30:00,26.09,26.11,25.95,26.02,7997000.0,16.1682,16.1806,16.0815,16.1248,7997000.0
2004-05-11 10:00:00,26.01,26.1,25.95,25.95,4137500.0,16.1187,16.1744,16.0815,16.0815,4137500.0
2004-05-11 10:30:00,25.95,26.1,25.94,25.99,4304500.0,16.0815,16.1744,16.0753,16.1063,4304500.0
2004-05-11 11:00:00,25.99,26.07,25.96,26.03,2776600.0,16.1063,16.1558,16.0877,16.131,2776600.0
2004-05-11 11:30:00,26.04,26.06,25.96,25.98,2844800.0,16.1372,16.1496,16.0877,16.1001,2844800.0
2004-05-11 12:00:00,25.98,26.01,25.9,25.92,2905800.0,16.1001,16.1187,16.0505,16.0629,2905800.0
2004-05-11 12:30:00,25.93,25.93,25.83,25.84,3337300.0,16.0691,16.0691,16.0071,16.0133,3337300.0
2004-05-11 13:00:00,25.7,25.88,25.7,25.84,2541000.0,15.9265,16.0381,15.9265,16.0133,2541000.0
2004-05-11 13:30:00,25.84,25.9,25.79,25.85,4241500.0,16.0133,16.0505,15.9823,16.0195,4241500.0
2004-05-11 14:00:00,25.85,25.94,25.84,25.93,4454300.0,16.0195,16.0753,16.0133,16.0691,4454300.0
2004-05-11 14:30:00,25.93,25.95,25.88,25.9,3580100.0,16.0691,16.0815,16.0381,16.0505,3580100.0
2004-05-11 15:00:00,25.91,25.95,25.86,25.9,4997200.0,16.0567,16.0815,16.0257,16.0505,4997200.0
2004-05-11 15:30:00,25.9,25.99,25.87,25.95,7538000.0,16.0505,16.1063,16.0319,16.0815,7538000.0
2004-05-12 09:30:00,25.9,25.97,25.85,25.88,7043900.0,16.0505,16.0939,16.0195,16.0381,7043900.0
2004-05-12 10:00:00,25.88,25.88,25.55,25.63,7829100.0,16.0381,16.0381,15.8336,15.8832,7829100.0
2004-05-12 10:30:00,25.62,25.7,25.57,25.66,3581400.0,15.877,15.9265,15.846,15.9018,3581400.0
2004-05-12 11:00:00,25.66,25.68,25.51,25.52,3647000.0,15.9018,15.9141,15.8088,15.815,3647000.0
2004-05-12 11:30:00,25.52,25.63,25.51,25.51,3114100.0,15.815,15.8832,15.8088,15.8088,3114100.0
2004-05-12 12:00:00,25.51,25.57,25.45,25.5,4121300.0,15.8088,15.846,15.7716,15.8026,4121300.0
2004-05-12 12:30:00,25.5,25.61,25.49,25.51,2681500.0,15.8026,15.8708,15.7964,15.8088,2681500.0
2004-05-12 13:00:00,25.51,25.6,25.49,25.5,1927300.0,15.8088,15.8646,15.7964,15.8026,1927300.0
2004-05-12 13:30:00,25.51,25.58,25.43,25.48,3354900.0,15.8088,15.8522,15.7592,15.7902,3354900.0
2004-05-12 14:00:00,25.49,25.6,25.48,25.58,3748100.0,15.7964,15.8646,15.7902,15.8522,3748100.0
2004-05-12 14:30:00,25.58,25.67,25.54,25.57,5287500.0,15.8522,15.9079,15.8274,15.846,5287500.0
2004-05-12 15:00:00,25.57,25.84,25.56,25.75,7561500.0,15.846,16.0133,15.8398,15.9575,7561500.0
2004-05-12 15:30:00,25.75,26.0,25.73,25.95,7688100.0,15.9575,16.1125,15.9451,16.0815,7688100.0
2004-05-13 09:30:00,25.83,29.0,25.79,26.07,7766800.0,16.0071,17.9716,15.9823,16.1558,7766800.0
2004-05-13 10:00:00,26.07,26.13,25.96,26.08,5954500.0,16.1558,16.193,16.0877,16.162,5954500.0
2004-05-13 10:30:00,26.08,26.1,25.94,26.1,4983700.0,16.162,16.1744,16.0753,16.1744,4983700.0
2004-05-13 11:00:00,26.1,26.1,25.95,25.97,3325800.0,16.1744,16.1744,16.0815,16.0939,3325800.0
2004-05-13 11:30:00,25.97,26.12,25.97,26.08,3880300.0,16.0939,16.1868,16.0939,16.162,3880300.0
2004-05-13 12:00:00,26.08,26.11,25.97,25.98,2145600.0,16.162,16.1806,16.0939,16.1001,2145600.0
2004-05-13 12:30:00,25.98,26.06,25.94,25.96,2418800.0,16.1001,16.1496,16.0753,16.0877,2418800.0
2004-05-13 13:00:00,25.95,26.02,25.93,25.95,2176600.0,16.0815,16.1248,16.0691,16.0815,2176600.0
2004-05-13 13:30:00,25.95,26.0,25.84,25.92,3190100.0,16.0815,16.1125,16.0133,16.0629,3190100.0
2004-05-13 14:00:00,25.93,25.94,25.79,25.89,3650400.0,16.0691,16.0753,15.9823,16.0443,3650400.0
2004-05-13 14:30:00,25.89,26.02,25.88,25.99,4164400.0,16.0443,16.1248,16.0381,16.1063,4164400.0
2004-05-13 15:00:00,25.99,26.13,25.99,26.1,5573300.0,16.1063,16.193,16.1063,16.1744,5573300.0
2004-05-13 15:30:00,26.11,26.19,26.02,26.07,8686900.0,16.1806,16.2302,16.1248,16.1558,8686900.0
2004-05-14 09:30:00,25.98,26.07,25.73,25.76,5924500.0,16.1001,16.1558,15.9451,15.9637,5924500.0
2004-05-14 10:00:00,25.77,25.83,25.64,25.8,5218900.0,15.9699,16.0071,15.8894,15.9885,5218900.0
2004-05-14 10:30:00,25.8,25.99,25.76,25.93,4814600.0,15.9885,16.1063,15.9637,16.0691,4814600.0
2004-05-14 11:00:00,25.93,25.94,25.83,25.87,2587800.0,16.0691,16.0753,16.0071,16.0319,2587800.0
2004-05-14 11:30:00,25.87,25.87,25.76,25.84,2574000.0,16.0319,16.0319,15.9637,16.0133,2574000.0
2004-05-14 12:00:00,25.83,25.95,25.82,25.93,1909500.0,16.0071,16.0815,16.0009,16.0691,1909500.0
2004-05-14 12:30:00,25.93,26.0,25.88,25.98,2001200.0,16.0691,16.1125,16.0381,16.1001,2001200.0
2004-05-14 13:00:00,25.98,26.09,25.93,25.99,2599300.0,16.1001,16.1682,16.0691,16.1063,2599300.0
2004-05-14 13:30:00,25.98,26.03,25.97,26.0,1333600.0,16.1001,16.131,16.0939,16.1125,1333600.0
2004-05-14 14:00:00,26.0,26.17,25.98,26.08,2870100.0,16.1125,16.2178,16.1001,16.162,2870100.0
2004-05-14 14:30:00,26.08,26.1,25.94,25.96,2203200.0,16.162,16.1744,16.0753,16.0877,2203200.0
2004-05-14 15:00:00,25.96,25.96,25.87,25.9,3131800.0,16.0877,16.0877,16.0319,16.0505,3131800.0
2004-05-14 15:30:00,25.91,25.98,25.83,25.86,4606500.0,16.0567,16.1001,16.0071,16.0257,4606500.0
2004-05-17 09:30:00,25.47,25.6,25.42,25.57,6956600.0,15.784,15.8646,15.753,15.846,6956600.0
2004-05-17 10:00:00,25.57,25.65,25.48,25.63,5262700.0,15.846,15.8956,15.7902,15.8832,5262700.0
2004-05-17 10:30:00,25.63,25.65,25.51,25.56,3835700.0,15.8832,15.8956,15.8088,15.8398,3835700.0
2004-05-17 11:00:00,25.55,25.79,25.5,25.71,5785700.0,15.8336,15.9823,15.8026,15.9327,5785700.0
2004-05-17 11:30:00,25.71,25.73,25.61,25.72,2943000.0,15.9327,15.9451,15.8708,15.9389,2943000.0
2004-05-17 12:00:00,25.72,25.76,25.62,25.63,2389100.0,15.9389,15.9637,15.877,15.8832,2389100.0
2004-05-17 12:30:00,25.63,25.74,25.6,25.65,2875900.0,15.8832,15.9513,15.8646,15.8956,2875900.0
2004-05-17 13:00:00,25.66,25.67,25.57,25.57,1432100.0,15.9018,15.9079,15.846,15.846,1432100.0
2004-05-17 13:30:00,25.57,25.61,25.5,25.57,3039500.0,15.846,15.8708,15.8026,15.846,3039500.0
2004-05-17 14:00:00,25.57,25.71,25.55,25.69,3366800.0,15.846,15.9327,15.8336,15.9203,3366800.0
2004-05-17 14:30:00,25.69,25.69,25.53,25.63,3562800.0,15.9203,15.9203,15.8212,15.8832,3562800.0
2004-05-17 15:00:00,25.62,25.7,25.57,25.61,3223200.0,15.877,15.9265,15.846,15.8708,3223200.0
2004-05-17 15:30:00,25.62,25.62,25.5,25.55,5684500.0,15.877,15.877,15.8026,15.8336,5684500.0
2004-05-18 09:30:00,25.7,25.75,23.71,25.7,4716500.0,15.9265,15.9575,14.6933,15.9265,4716500.0
2004-05-18 10:00:00,25.7,25.74,25.65,25.72,3557700.0,15.9265,15.9513,15.8956,15.9389,3557700.0
2004-05-18 10:30:00,25.72,25.83,25.67,25.8,3691100.0,15.9389,16.0071,15.9079,15.9885,3691100.0
2004-05-18 11:00:00,25.8,25.9,25.79,25.85,4536900.0,15.9885,16.0505,15.9823,16.0195,4536900.0
2004-05-18 11:30:00,25.85,25.89,25.8,25.88,3464200.0,16.0195,16.0443,15.9885,16.0381,3464200.0
2004-05-18 12:00:00,25.88,25.97,25.84,25.9,3294200.0,16.0381,16.0939,16.0133,16.0505,3294200.0
2004-05-18 12:30:00,25.91,25.94,25.54,25.82,2897400.0,16.0567,16.0753,15.8274,16.0009,2897400.0
2004-05-18 13:00:00,25.82,25.86,25.79,25.85,2556600.0,16.0009,16.0257,15.9823,16.0195,2556600.0
2004-05-18 13:30:00,25.84,25.88,25.73,25.73,3803400.0,16.0133,16.0381,15.9451,15.9451,3803400.0
2004-05-18 14:00:00,25.73,25.84,25.73,25.8,3020600.0,15.9451,16.0133,15.9451,15.9885,3020600.0
2004-05-18 14:30:00,25.8,25.85,25.75,25.81,4135300.0,15.9885,16.0195,15.9575,15.9947,4135300.0
2004-05-18 15:00:00,25.81,25.89,25.8,25.89,3355700.0,15.9947,16.0443,15.9885,16.0443,3355700.0
2004-05-18 15:30:00,25.89,25.95,25.81,25.83,6022500.0,16.0443,16.0815,15.9947,16.0071,6022500.0
2004-05-19 09:30:00,26.04,26.08,25.91,26.0,6297600.0,16.1372,16.162,16.0567,16.1125,6297600.0
2004-05-19 10:00:00,26.0,26.14,25.99,26.09,4950600.0,16.1125,16.1992,16.1063,16.1682,4950600.0
2004-05-19 10:30:00,26.08,26.19,26.07,26.14,5206700.0,16.162,16.2302,16.1558,16.1992,5206700.0
2004-05-19 11:00:00,26.14,26.27,26.12,26.21,4992700.0,16.1992,16.2798,16.1868,16.2426,4992700.0
2004-05-19 11:30:00,26.22,26.22,26.13,26.21,2737500.0,16.2488,16.2488,16.193,16.2426,2737500.0
2004-05-19 12:00:00,26.22,26.23,26.17,26.22,1777900.0,16.2488,16.255,16.2178,16.2488,1777900.0
2004-05-19 12:30:00,26.21,26.23,26.12,26.12,2132900.0,16.2426,16.255,16.1868,16.1868,2132900.0
2004-05-19 13:00:00,26.13,26.14,26.08,26.09,2262800.0,16.193,16.1992,16.162,16.1682,2262800.0
2004-05-19 13:30:00,26.08,26.11,26.04,26.09,2624500.0,16.162,16.1806,16.1372,16.1682,2624500.0
2004-05-19 14:00:00,26.1,26.11,25.92,25.94,3873100.0,16.1744,16.1806,16.0629,16.0753,3873100.0
2004-05-19 14:30:00,25.94,25.98,25.86,25.9,5612200.0,16.0753,16.1001,16.0257,16.0505,5612200.0
2004-05-19 15:00:00,25.89,25.91,25.78,25.79,5743700.0,16.0443,16.0567,15.9761,15.9823,5743700.0
2004-05-19 15:30:00,25.79,25.84,25.65,25.65,8773000.0,15.9823,16.0133,15.8956,15.8956,8773000.0
2004-05-20 09:30:00,25.74,25.82,25.6,25.81,6783200.0,15.9513,16.0009,15.8646,15.9947,6783200.0
2004-05-20 10:00:00,25.82,25.83,25.71,25.79,6014600.0,16.0009,16.0071,15.9327,15.9823,6014600.0
2004-05-20 10:30:00,25.79,25.87,25.75,25.8,3532500.0,15.9823,16.0319,15.9575,15.9885,3532500.0
2004-05-20 11:00:00,25.8,25.85,25.74,25.81,3315900.0,15.9885,16.0195,15.9513,15.9947,3315900.0
2004-05-20 11:30:00,25.81,25.85,25.76,25.81,3828000.0,15.9947,16.0195,15.9637,15.9947,3828000.0
2004-05-20 12:00:00,25.81,25.83,25.6,25.6,3467400.0,15.9947,16.0071,15.8646,15.8646,3467400.0
2004-05-20 12:30:00,25.61,25.8,25.59,25.76,3911300.0,15.8708,15.9885,15.8584,15.9637,3911300.0
2004-05-20 13:00:00,25.76,25.8,25.71,25.79,1687800.0,15.9637,15.9885,15.9327,15.9823,1687800.0
2004-05-20 13:30:00,25.79,25.85,25.68,25.8,2068300.0,15.9823,16.0195,15.9141,15.9885,2068300.0
2004-05-20 14:00:00,25.79,25.83,25.72,25.73,2344000.0,15.9823,16.0071,15.9389,15.9451,2344000.0
2004-05-20 14:30:00,25.73,25.76,25.64,25.72,3377300.0,15.9451,15.9637,15.8894,15.9389,3377300.0
2004-05-20 15:00:00,25.73,25.86,25.67,25.8,4466900.0,15.9451,16.0257,15.9079,15.9885,4466900.0
2004-05-20 15:30:00,25.8,25.84,25.28,25.74,5929300.0,15.9885,16.0133,15.6663,15.9513,5929300.0
2004-05-21 09:30:00,25.94,25.98,25.78,25.84,7778100.0,16.0753,16.1001,15.9761,16.0133,7778100.0
2004-05-21 10:00:00,25.83,25.87,25.81,25.82,4462100.0,16.0071,16.0319,15.9947,16.0009,4462100.0
2004-05-21 10:30:00,25.81,26.0,25.8,25.93,4734600.0,15.9947,16.1125,15.9885,16.0691,4734600.0
2004-05-21 11:00:00,25.93,25.98,25.91,25.94,2829400.0,16.0691,16.1001,16.0567,16.0753,2829400.0
2004-05-21 11:30:00,25.94,26.2,25.92,26.01,6526100.0,16.0753,16.2364,16.0629,16.1187,6526100.0
2004-05-21 12:00:00,26.0,26.01,25.93,25.99,1667800.0,16.1125,16.1187,16.0691,16.1063,1667800.0
2004-05-21 12:30:00,25.99,26.04,25.99,26.01,1612700.0,16.1063,16.1372,16.1063,16.1187,1612700.0
2004-05-21 13:00:00,26.01,26.01,25.93,25.94,1515500.0,16.1187,16.1187,16.0691,16.0753,1515500.0
2004-05-21 13:30:00,25.94,25.99,25.82,25.88,3299200.0,16.0753,16.1063,16.0009,16.0381,3299200.0
2004-05-21 14:00:00,25.88,25.89,25.81,25.86,4070100.0,16.0381,16.0443,15.9947,16.0257,4070100.0
2004-05-21 14:30:00,25.86,25.88,25.78,25.81,4292800.0,16.0257,16.0381,15.9761,15.9947,4292800.0
2004-05-21 15:00:00,25.83,25.88,25.78,25.85,4811400.0,16.0071,16.0381,15.9761,16.0195,4811400.0
2004-05-21 15:30:00,25.85,25.95,25.81,25.9,6007700.0,16.0195,16.0815,15.9947,16.0505,6007700.0
2004-05-24 09:30:00,26.04,26.17,26.0,26.05,6548500.0,16.1372,16.2178,16.1125,16.1434,6548500.0
2004-05-24 10:00:00,26.06,26.09,25.96,26.03,3691000.0,16.1496,16.1682,16.0877,16.131,3691000.0
2004-05-24 10:30:00,26.03,26.08,25.93,25.93,4484800.0,16.131,16.162,16.0691,16.0691,4484800.0
2004-05-24 11:00:00,25.94,25.97,25.3,25.85,4549200.0,16.0753,16.0939,15.6787,16.0195,4549200.0
2004-05-24 11:30:00,25.85,25.86,25.74,25.81,4660800.0,16.0195,16.0257,15.9513,15.9947,4660800.0
2004-05-24 12:00:00,25.8,25.9,25.76,25.8,2643400.0,15.9885,16.0505,15.9637,15.9885,2643400.0
2004-05-24 12:30:00,25.79,25.86,25.78,25.79,2508100.0,15.9823,16.0257,15.9761,15.9823,2508100.0
2004-05-24 13:00:00,25.8,25.86,25.79,25.83,1943800.0,15.9885,16.0257,15.9823,16.0071,1943800.0
2004-05-24 13:30:00,25.82,25.91,25.82,25.83,4632100.0,16.0009,16.0567,16.0009,16.0071,4632100.0
2004-05-24 14:00:00,25.83,25.85,25.77,25.82,3790100.0,16.0071,16.0195,15.9699,16.0009,3790100.0
2004-05-24 14:30:00,25.82,25.83,25.76,25.8,3481300.0,16.0009,16.0071,15.9637,15.9885,3481300.0
2004-05-24 15:00:00,25.8,25.84,25.76,25.81,4131000.0,15.9885,16.0133,15.9637,15.9947,4131000.0
2004-05-24 15:30:00,25.81,25.89,25.75,25.77,7244100.0,15.9947,16.0443,15.9575,15.9699,7244100.0
2004-05-25 09:30:00,25.7,25.78,25.66,25.69,3478200.0,15.9265,15.9761,15.9018,15.9203,3478200.0
2004-05-25 10:00:00,25.7,25.74,25.6,25.68,6890500.0,15.9265,15.9513,15.8646,15.9141,6890500.0
2004-05-25 10:30:00,25.68,25.72,25.65,25.65,4007700.0,15.9141,15.9389,15.8956,15.8956,4007700.0
2004-05-25 11:00:00,25.65,25.68,25.61,25.65,3588000.0,15.8956,15.9141,15.8708,15.8956,3588000.0
2004-05-25 11:30:00,25.65,25.7,25.64,25.69,2636800.0,15.8956,15.9265,15.8894,15.9203,2636800.0
2004-05-25 12:00:00,25.68,25.87,25.68,25.81,4788900.0,15.9141,16.0319,15.9141,15.9947,4788900.0
2004-05-25 12:30:00,25.81,25.91,25.7,25.89,4769100.0,15.9947,16.0567,15.9265,16.0443,4769100.0
2004-05-25 13:00:00,25.89,25.98,25.88,25.92,5133200.0,16.0443,16.1001,16.0381,16.0629,5133200.0
2004-05-25 13:30:00,25.92,26.05,25.9,25.9,6200900.0,16.0629,16.1434,16.0505,16.0505,6200900.0
2004-05-25 14:00:00,25.9,25.96,25.85,25.87,4576500.0,16.0505,16.0877,16.0195,16.0319,4576500.0
2004-05-25 14:30:00,25.87,25.92,25.81,25.92,2754000.0,16.0319,16.0629,15.9947,16.0629,2754000.0
2004-05-25 15:00:00,25.92,26.03,25.9,25.98,4142400.0,16.0629,16.131,16.0505,16.1001,4142400.0
2004-05-25 15:30:00,25.99,26.19,25.98,26.13,9240100.0,16.1063,16.2302,16.1001,16.193,9240100.0
2004-05-26 09:30:00,25.98,26.07,25.93,25.99,4837400.0,16.1001,16.1558,16.0691,16.1063,4837400.0
2004-05-26 10:00:00,25.98,25.99,25.9,25.93,3370800.0,16.1001,16.1063,16.0505,16.0691,3370800.0
2004-05-26 10:30:00,25.94,26.01,25.85,25.95,3342800.0,16.0753,16.1187,16.0195,16.0815,3342800.0
2004-05-26 11:00:00,25.96,26.0,25.87,25.88,4033000.0,16.0877,16.1125,16.0319,16.0381,4033000.0
2004-05-26 11:30:00,25.88,25.91,25.85,25.89,3084000.0,16.0381,16.0567,16.0195,16.0443,3084000.0
2004-05-26 12:00:00,25.88,25.93,25.85,25.91,2064000.0,16.0381,16.0691,16.0195,16.0567,2064000.0
2004-05-26 12:30:00,25.91,25.92,25.86,25.88,2814200.0,16.0567,16.0629,16.0257,16.0381,2814200.0
2004-05-26 13:00:00,25.89,25.93,25.85,25.91,1764400.0,16.0443,16.0691,16.0195,16.0567,1764400.0
2004-05-26 13:30:00,25.91,26.02,25.9,25.99,3745600.0,16.0567,16.1248,16.0505,16.1063,3745600.0
2004-05-26 14:00:00,25.99,26.07,25.93,26.04,4139900.0,16.1063,16.1558,16.0691,16.1372,4139900.0
2004-05-26 14:30:00,26.04,26.1,26.03,26.05,4050100.0,16.1372,16.1744,16.131,16.1434,4050100.0
2004-05-26 15:00:00,26.05,26.1,25.94,25.96,3636900.0,16.1434,16.1744,16.0753,16.0877,3636900.0
2004-05-26 15:30:00,25.96,26.14,25.95,26.14,5251600.0,16.0877,16.1992,16.0815,16.1992,5251600.0
2004-05-27 09:30:00,26.15,26.19,26.01,26.09,5957700.0,16.2054,16.2302,16.1187,16.1682,5957700.0
2004-05-27 10:00:00,26.09,26.16,26.07,26.12,4117900.0,16.1682,16.2116,16.1558,16.1868,4117900.0
2004-05-27 10:30:00,26.11,26.15,26.06,26.14,2980600.0,16.1806,16.2054,16.1496,16.1992,2980600.0
2004-05-27 11:00:00,26.14,26.17,25.96,25.99,5448000.0,16.1992,16.2178,16.0877,16.1063,5448000.0
2004-05-27 11:30:00,25.99,26.08,25.95,26.04,2708900.0,16.1063,16.162,16.0815,16.1372,2708900.0
2004-05-27 12:00:00,26.05,26.09,25.96,26.02,2903000.0,16.1434,16.1682,16.0877,16.1248,2903000.0
2004-05-27 12:30:00,26.02,26.03,25.95,25.97,2255200.0,16.1248,16.131,16.0815,16.0939,2255200.0
2004-05-27 13:00:00,25.96,26.0,25.92,25.94,2154100.0,16.0877,16.1125,16.0629,16.0753,2154100.0
2004-05-27 13:30:00,25.93,26.04,25.93,26.0,2255600.0,16.0691,16.1372,16.0691,16.1125,2255600.0
2004-05-27 14:00:00,25.99,26.09,25.99,26.06,2045100.0,16.1063,16.1682,16.1063,16.1496,2045100.0
2004-05-27 14:30:00,26.07,26.1,26.04,26.08,2371900.0,16.1558,16.1744,16.1372,16.162,2371900.0
2004-05-27 15:00:00,26.08,26.1,25.97,26.09,2271700.0,16.162,16.1744,16.0939,16.1682,2271700.0
2004-05-27 15:30:00,26.1,26.19,26.09,26.18,8644200.0,16.1744,16.2302,16.1682,16.224,8644200.0
2004-05-28 09:30:00,26.14,26.2,26.02,26.05,3991400.0,16.1992,16.2364,16.1248,16.1434,3991400.0
2004-05-28 10:00:00,26.05,26.13,26.03,26.08,2739300.0,16.1434,16.193,16.131,16.162,2739300.0
2004-05-28 10:30:00,26.08,26.14,26.02,26.08,1584700.0,16.162,16.1992,16.1248,16.162,1584700.0
2004-05-28 11:00:00,26.08,26.13,26.06,26.12,1750600.0,16.162,16.193,16.1496,16.1868,1750600.0
2004-05-28 11:30:00,26.12,26.16,26.06,26.12,1897200.0,16.1868,16.2116,16.1496,16.1868,1897200.0
2004-05-28 12:00:00,26.13,26.23,26.12,26.14,1822200.0,16.193,16.255,16.1868,16.1992,1822200.0
2004-05-28 12:30:00,26.14,26.14,26.1,26.11,905300.0,16.1992,16.1992,16.1744,16.1806,905300.0
2004-05-28 13:00:00,26.12,26.12,26.07,26.08,1114300.0,16.1868,16.1868,16.1558,16.162,1114300.0
2004-05-28 13:30:00,26.08,26.09,26.04,26.08,1421300.0,16.162,16.1682,16.1372,16.162,1421300.0
2004-05-28 14:00:00,26.09,26.17,26.06,26.12,2138100.0,16.1682,16.2178,16.1496,16.1868,2138100.0
2004-05-28 14:30:00,26.12,26.16,26.09,26.11,2509900.0,16.1868,16.2116,16.1682,16.1806,2509900.0
2004-05-28 15:00:00,26.11,26.14,26.07,26.12,1652400.0,16.1806,16.1992,16.1558,16.1868,1652400.0
2004-05-28 15:30:00,26.11,26.25,26.1,26.24,5189900.0,16.1806,16.2674,16.1744,16.2612,5189900.0
2004-06-01 09:30:00,26.13,26.23,26.1,26.22,5712400.0,16.193,16.255,16.1744,16.2488,5712400.0
2004-06-01 10:00:00,26.22,26.27,26.13,26.15,4096000.0,16.2488,16.2798,16.193,16.2054,4096000.0
2004-06-01 10:30:00,26.15,26.24,26.1,26.15,3102700.0,16.2054,16.2612,16.1744,16.2054,3102700.0
2004-06-01 11:00:00,26.15,26.17,25.96,26.0,4341500.0,16.2054,16.2178,16.0877,16.1125,4341500.0
2004-06-01 11:30:00,26.0,26.06,25.91,25.99,3749700.0,16.1125,16.1496,16.0567,16.1063,3749700.0
2004-06-01 12:00:00,25.99,26.04,25.88,26.0,2907300.0,16.1063,16.1372,16.0381,16.1125,2907300.0
2004-06-01 12:30:00,26.0,26.06,25.93,25.98,2297100.0,16.1125,16.1496,16.0691,16.1001,2297100.0
2004-06-01 13:00:00,25.99,26.01,25.97,25.99,1115800.0,16.1063,16.1187,16.0939,16.1063,1115800.0
2004-06-01 13:30:00,25.98,26.0,25.88,25.93,3254000.0,16.1001,16.1125,16.0381,16.0691,3254000.0
2004-06-01 14:00:00,25.93,25.97,25.88,25.88,1577200.0,16.0691,16.0939,16.0381,16.0381,1577200.0
2004-06-01 14:30:00,25.89,25.97,25.87,25.97,2269000.0,16.0443,16.0939,16.0319,16.0939,2269000.0
2004-06-01 15:00:00,25.97,26.06,25.94,26.04,3824900.0,16.0939,16.1496,16.0753,16.1372,3824900.0
2004-06-01 15:30:00,26.05,26.16,25.09,26.11,7357400.0,16.1434,16.2116,15.5485,16.1806,7357400.0
2004-06-02 09:30:00,26.14,26.22,26.1,26.15,4677800.0,16.1992,16.2488,16.1744,16.2054,4677800.0
2004-06-02 10:00:00,26.14,26.2,26.01,26.06,5587300.0,16.1992,16.2364,16.1187,16.1496,5587300.0
2004-06-02 10:30:00,26.06,26.15,26.02,26.1,3810000.0,16.1496,16.2054,16.1248,16.1744,3810000.0
2004-06-02 11:00:00,26.09,26.1,26.05,26.06,2214400.0,16.1682,16.1744,16.1434,16.1496,2214400.0
2004-06-02 11:30:00,26.07,26.13,26.04,26.08,4840600.0,16.1558,16.193,16.1372,16.162,4840600.0
2004-06-02 12:00:00,26.07,26.12,26.05,26.1,1476100.0,16.1558,16.1868,16.1434,16.1744,1476100.0
2004-06-02 12:30:00,26.1,26.14,26.05,26.08,1547100.0,16.1744,16.1992,16.1434,16.162,1547100.0
2004-06-02 13:00:00,26.08,26.18,26.07,26.17,2124700.0,16.162,16.224,16.1558,16.2178,2124700.0
2004-06-02 13:30:00,26.17,26.18,26.11,26.16,3774500.0,16.2178,16.224,16.1806,16.2116,3774500.0
2004-06-02 14:00:00,26.17,26.25,26.1,26.24,5342600.0,16.2178,16.2674,16.1744,16.2612,5342600.0
2004-06-02 14:30:00,26.23,26.28,26.19,26.2,4641500.0,16.255,16.286,16.2302,16.2364,4641500.0
2004-06-02 15:00:00,26.21,26.22,26.13,26.15,5114300.0,16.2426,16.2488,16.193,16.2054,5114300.0
2004-06-02 15:30:00,26.15,26.24,26.09,26.14,6223200.0,16.2054,16.2612,16.1682,16.1992,6223200.0
2004-06-03 09:30:00,26.03,26.11,25.93,26.0,4794600.0,16.131,16.1806,16.0691,16.1125,4794600.0
2004-06-03 10:00:00,25.99,26.02,25.93,26.01,5304200.0,16.1063,16.1248,16.0691,16.1187,5304200.0
2004-06-03 10:30:00,26.01,26.05,25.94,26.0,4029300.0,16.1187,16.1434,16.0753,16.1125,4029300.0
2004-06-03 11:00:00,26.0,26.03,25.99,26.01,3019200.0,16.1125,16.131,16.1063,16.1187,3019200.0
2004-06-03 11:30:00,26.02,26.05,26.01,26.02,2787300.0,16.1248,16.1434,16.1187,16.1248,2787300.0
2004-06-03 12:00:00,26.02,26.09,26.01,26.08,1912400.0,16.1248,16.1682,16.1187,16.162,1912400.0
2004-06-03 12:30:00,26.07,26.13,26.05,26.05,1988100.0,16.1558,16.193,16.1434,16.1434,1988100.0
2004-06-03 13:00:00,26.05,26.11,26.0,26.02,1678100.0,16.1434,16.1806,16.1125,16.1248,1678100.0
2004-06-03 13:30:00,26.02,26.02,26.0,26.01,2074000.0,16.1248,16.1248,16.1125,16.1187,2074000.0
2004-06-03 14:00:00,26.01,26.01,25.94,25.96,2271900.0,16.1187,16.1187,16.0753,16.0877,2271900.0
2004-06-03 14:30:00,25.96,26.06,25.9,26.0,2308200.0,16.0877,16.1496,16.0505,16.1125,2308200.0
2004-06-03 15:00:00,26.0,26.1,25.98,25.98,4042700.0,16.1125,16.1744,16.1001,16.1001,4042700.0
2004-06-03 15:30:00,25.98,26.03,25.86,25.89,7551700.0,16.1001,16.131,16.0257,16.0443,7551700.0
2004-06-04 09:30:00,26.03,26.15,26.01,26.07,6163800.0,16.131,16.2054,16.1187,16.1558,6163800.0
2004-06-04 10:00:00,26.07,26.12,26.03,26.09,3696800.0,16.1558,16.1868,16.131,16.1682,3696800.0
2004-06-04 10:30:00,26.08,26.15,26.07,26.11,4146500.0,16.162,16.2054,16.1558,16.1806,4146500.0
2004-06-04 11:00:00,26.11,26.14,26.08,26.09,1667700.0,16.1806,16.1992,16.162,16.1682,1667700.0
2004-06-04 11:30:00,26.09,26.11,26.05,26.09,1799000.0,16.1682,16.1806,16.1434,16.1682,1799000.0
2004-06-04 12:00:00,26.1,26.13,26.08,26.13,2065900.0,16.1744,16.193,16.162,16.193,2065900.0
2004-06-04 12:30:00,26.12,26.23,26.12,26.19,4987000.0,16.1868,16.255,16.1868,16.2302,4987000.0
2004-06-04 13:00:00,26.2,26.24,26.14,26.15,3085600.0,16.2364,16.2612,16.1992,16.2054,3085600.0
2004-06-04 13:30:00,26.16,26.16,26.09,26.11,2400900.0,16.2116,16.2116,16.1682,16.1806,2400900.0
2004-06-04 14:00:00,26.1,26.12,26.0,26.07,2366600.0,16.1744,16.1868,16.1125,16.1558,2366600.0
2004-06-04 14:30:00,26.07,26.13,26.06,26.08,2066200.0,16.1558,16.193,16.1496,16.162,2066200.0
2004-06-04 15:00:00,26.08,26.12,26.04,26.08,3933900.0,16.162,16.1868,16.1372,16.162,3933900.0
2004-06-04 15:30:00,26.08,26.1,25.94,25.96,6242600.0,16.162,16.1744,16.0753,16.0877,6242600.0
2004-06-07 09:30:00,26.03,26.14,25.97,26.11,6223500.0,16.131,16.1992,16.0939,16.1806,6223500.0
2004-06-07 10:00:00,26.11,26.14,26.05,26.1,3182000.0,16.1806,16.1992,16.1434,16.1744,3182000.0
2004-06-07 10:30:00,26.1,26.13,26.06,26.08,3116200.0,16.1744,16.193,16.1496,16.162,3116200.0
2004-06-07 11:00:00,26.07,26.19,26.07,26.18,6351700.0,16.1558,16.2302,16.1558,16.224,6351700.0
2004-06-07 11:30:00,26.18,26.2,26.14,26.17,4502100.0,16.224,16.2364,16.1992,16.2178,4502100.0
2004-06-07 12:00:00,26.17,26.25,26.14,26.17,4555600.0,16.2178,16.2674,16.1992,16.2178,4555600.0
2004-06-07 12:30:00,26.17,26.18,26.14,26.17,1752200.0,16.2178,16.224,16.1992,16.2178,1752200.0
2004-06-07 13:00:00,26.16,26.19,26.15,26.18,2186700.0,16.2116,16.2302,16.2054,16.224,2186700.0
2004-06-07 13:30:00,26.19,26.24,26.18,26.22,4253000.0,16.2302,16.2612,16.224,16.2488,4253000.0
2004-06-07 14:00:00,26.22,26.28,26.16,26.18,5649500.0,16.2488,16.286,16.2116,16.224,5649500.0
2004-06-07 14:30:00,26.17,26.27,26.17,26.25,3898000.0,16.2178,16.2798,16.2178,16.2674,3898000.0
2004-06-07 15:00:00,26.25,26.31,26.24,26.31,4979700.0,16.2674,16.3046,16.2612,16.3046,4979700.0
2004-06-07 15:30:00,26.3,26.48,26.26,26.41,10959400.0,16.2984,16.4099,16.2736,16.3665,10959400.0
2004-06-08 09:30:00,26.28,26.49,26.24,26.44,7524700.0,16.286,16.4161,16.2612,16.3851,7524700.0
2004-06-08 10:00:00,26.44,26.49,26.35,26.45,6125500.0,16.3851,16.4161,16.3294,16.3913,6125500.0
2004-06-08 10:30:00,26.45,26.48,26.4,26.45,5095000.0,16.3913,16.4099,16.3603,16.3913,5095000.0
2004-06-08 11:00:00,26.46,26.47,26.41,26.46,3420300.0,16.3975,16.4037,16.3665,16.3975,3420300.0
2004-06-08 11:30:00,26.45,26.48,26.42,26.47,2246200.0,16.3913,16.4099,16.3727,16.4037,2246200.0
2004-06-08 12:00:00,26.47,26.57,26.46,26.56,5723600.0,16.4037,16.4657,16.3975,16.4595,5723600.0
2004-06-08 12:30:00,26.57,26.61,26.52,26.56,2932700.0,16.4657,16.4905,16.4347,16.4595,2932700.0
2004-06-08 13:00:00,26.56,26.65,26.46,26.49,3185900.0,16.4595,16.5153,16.3975,16.4161,3185900.0
2004-06-08 13:30:00,26.49,26.53,26.46,26.5,2171700.0,16.4161,16.4409,16.3975,16.4223,2171700.0
2004-06-08 14:00:00,26.51,26.54,26.46,26.54,2110800.0,16.4285,16.4471,16.3975,16.4471,2110800.0
2004-06-08 14:30:00,26.54,26.59,26.51,26.53,3119400.0,16.4471,16.4781,16.4285,16.4409,3119400.0
2004-06-08 15:00:00,26.53,26.53,26.41,26.41,3691800.0,16.4409,16.4409,16.3665,16.3665,3691800.0
2004-06-08 15:30:00,26.41,26.61,26.41,26.58,8039500.0,16.3665,16.4905,16.3665,16.4719,8039500.0
2004-06-09 09:30:00,26.41,26.65,26.4,26.48,7073700.0,16.3665,16.5153,16.3603,16.4099,7073700.0
2004-06-09 10:00:00,26.47,26.51,26.4,26.47,3376300.0,16.4037,16.4285,16.3603,16.4037,3376300.0
2004-06-09 10:30:00,26.48,26.53,26.44,26.48,2544700.0,16.4099,16.4409,16.3851,16.4099,2544700.0
2004-06-09 11:00:00,26.49,26.51,26.42,26.46,3979600.0,16.4161,16.4285,16.3727,16.3975,3979600.0
2004-06-09 11:30:00,26.46,26.54,26.44,26.52,3263900.0,16.3975,16.4471,16.3851,16.4347,3263900.0
2004-06-09 12:00:00,26.53,26.63,26.47,26.6,4166300.0,16.4409,16.5029,16.4037,16.4843,4166300.0
2004-06-09 12:30:00,26.59,26.62,26.55,26.6,2014200.0,16.4781,16.4967,16.4533,16.4843,2014200.0
2004-06-09 13:00:00,26.59,26.63,26.49,26.51,4294500.0,16.4781,16.5029,16.4161,16.4285,4294500.0
2004-06-09 13:30:00,26.5,26.55,26.41,26.42,2712800.0,16.4223,16.4533,16.3665,16.3727,2712800.0
2004-06-09 14:00:00,26.41,26.5,26.4,26.49,3015500.0,16.3665,16.4223,16.3603,16.4161,3015500.0
2004-06-09 14:30:00,26.49,26.55,26.46,26.51,3570400.0,16.4161,16.4533,16.3975,16.4285,3570400.0
2004-06-09 15:00:00,26.5,26.53,26.46,26.47,3110100.0,16.4223,16.4409,16.3975,16.4037,3110100.0
2004-06-09 15:30:00,26.47,26.58,26.42,26.43,5695800.0,16.4037,16.4719,16.3727,16.3789,5695800.0
2004-06-10 09:30:00,26.39,26.57,26.37,26.46,4665500.0,16.3541,16.4657,16.3417,16.3975,4665500.0
2004-06-10 10:00:00,26.46,26.6,26.45,26.57,4269000.0,16.3975,16.4843,16.3913,16.4657,4269000.0
2004-06-10 10:30:00,26.58,26.6,26.44,26.54,2757300.0,16.4719,16.4843,16.3851,16.4471,2757300.0
2004-06-10 11:00:00,26.55,26.58,26.49,26.57,2490700.0,16.4533,16.4719,16.4161,16.4657,2490700.0
2004-06-10 11:30:00,26.58,26.67,26.57,26.63,3019600.0,16.4719,16.5277,16.4657,16.5029,3019600.0
2004-06-10 12:00:00,26.63,26.64,26.55,26.55,1355900.0,16.5029,16.5091,16.4533,16.4533,1355900.0
2004-06-10 12:30:00,26.55,26.61,26.54,26.56,1901700.0,16.4533,16.4905,16.4471,16.4595,1901700.0
2004-06-10 13:00:00,26.56,26.63,26.51,26.6,2517500.0,16.4595,16.5029,16.4285,16.4843,2517500.0
2004-06-10 13:30:00,26.6,26.64,26.55,26.59,2103000.0,16.4843,16.5091,16.4533,16.4781,2103000.0
2004-06-10 14:00:00,26.59,26.67,26.57,26.62,2900900.0,16.4781,16.5277,16.4657,16.4967,2900900.0
2004-06-10 14:30:00,26.63,26.65,26.6,26.6,2374900.0,16.5029,16.5153,16.4843,16.4843,2374900.0
2004-06-10 15:00:00,26.6,26.61,26.53,26.56,2907600.0,16.4843,16.4905,16.4409,16.4595,2907600.0
2004-06-10 15:30:00,26.55,26.79,26.54,26.76,11126600.0,16.4533,16.602,16.4471,16.5834,11126600.0
2004-06-14 09:30:00,26.57,26.67,26.53,26.64,7480400.0,16.4657,16.5277,16.4409,16.5091,7480400.0
2004-06-14 10:00:00,26.65,26.82,26.64,26.8,6070100.0,16.5153,16.6206,16.5091,16.6082,6070100.0
2004-06-14 10:30:00,26.79,26.87,26.7,26.82,6047300.0,16.602,16.6516,16.5463,16.6206,6047300.0
2004-06-14 11:00:00,26.82,26.85,26.75,26.76,5343400.0,16.6206,16.6392,16.5772,16.5834,5343400.0
2004-06-14 11:30:00,26.76,26.8,26.74,26.77,3071000.0,16.5834,16.6082,16.571,16.5896,3071000.0
2004-06-14 12:00:00,26.77,26.78,26.66,26.75,4159300.0,16.5896,16.5958,16.5215,16.5772,4159300.0
2004-06-14 12:30:00,26.74,26.77,26.68,26.75,2131700.0,16.571,16.5896,16.5339,16.5772,2131700.0
2004-06-14 13:00:00,26.75,26.8,26.68,26.68,2670700.0,16.5772,16.6082,16.5339,16.5339,2670700.0
2004-06-14 13:30:00,26.68,26.8,26.66,26.78,3278500.0,16.5339,16.6082,16.5215,16.5958,3278500.0
2004-06-14 14:00:00,26.77,26.79,26.68,26.75,2649200.0,16.5896,16.602,16.5339,16.5772,2649200.0
2004-06-14 14:30:00,26.75,26.75,26.67,26.7,4086800.0,16.5772,16.5772,16.5277,16.5463,4086800.0
2004-06-14 15:00:00,26.7,26.72,26.65,26.7,4705800.0,16.5463,16.5586,16.5153,16.5463,4705800.0
2004-06-14 15:30:00,26.69,26.89,26.66,26.86,10973500.0,16.5401,16.664,16.5215,16.6454,10973500.0
2004-06-15 09:30:00,26.98,27.36,26.97,27.27,18672400.0,16.7198,16.9553,16.7136,16.8995,18672400.0
2004-06-15 10:00:00,27.26,27.46,27.26,27.37,9783000.0,16.8933,17.0172,16.8933,16.9615,9783000.0
2004-06-15 10:30:00,27.38,27.49,27.35,27.46,8247500.0,16.9677,17.0358,16.9491,17.0172,8247500.0
2004-06-15 11:00:00,27.46,27.49,27.39,27.48,8913700.0,17.0172,17.0358,16.9739,17.0296,8913700.0
2004-06-15 11:30:00,27.48,27.5,27.42,27.49,7745400.0,17.0296,17.042,16.9924,17.0358,7745400.0
2004-06-15 12:00:00,27.49,27.54,27.43,27.45,8437600.0,17.0358,17.0668,16.9986,17.011,8437600.0
2004-06-15 12:30:00,27.45,27.55,27.45,27.51,6123200.0,17.011,17.073,17.011,17.0482,6123200.0
2004-06-15 13:00:00,27.51,27.6,27.5,27.53,6070700.0,17.0482,17.104,17.042,17.0606,6070700.0
2004-06-15 13:30:00,27.53,27.58,27.49,27.55,5139600.0,17.0606,17.0916,17.0358,17.073,5139600.0
2004-06-15 14:00:00,27.54,27.59,27.47,27.51,4609300.0,17.0668,17.0978,17.0234,17.0482,4609300.0
2004-06-15 14:30:00,27.5,27.58,27.45,27.48,4998200.0,17.042,17.0916,17.011,17.0296,4998200.0
2004-06-15 15:00:00,27.48,27.5,27.38,27.47,9568600.0,17.0296,17.042,16.9677,17.0234,9568600.0
2004-06-15 15:30:00,27.47,27.49,27.34,27.37,11335000.0,17.0234,17.0358,16.9429,16.9615,11335000.0
2004-06-16 09:30:00,27.35,27.5,27.21,27.27,8699100.0,16.9491,17.042,16.8623,16.8995,8699100.0
2004-06-16 10:00:00,27.27,27.32,27.24,27.29,6461900.0,16.8995,16.9305,16.8809,16.9119,6461900.0
2004-06-16 10:30:00,27.3,27.34,27.22,27.23,4771300.0,16.9181,16.9429,16.8685,16.8747,4771300.0
2004-06-16 11:00:00,27.23,27.24,27.15,27.17,3876700.0,16.8747,16.8809,16.8251,16.8375,3876700.0
2004-06-16 11:30:00,27.16,27.27,27.16,27.26,6752600.0,16.8313,16.8995,16.8313,16.8933,6752600.0
2004-06-16 12:00:00,27.26,27.27,27.19,27.23,3153600.0,16.8933,16.8995,16.8499,16.8747,3153600.0
2004-06-16 12:30:00,27.23,27.27,27.19,27.25,2155500.0,16.8747,16.8995,16.8499,16.8871,2155500.0
2004-06-16 13:00:00,27.24,27.26,27.19,27.24,2369600.0,16.8809,16.8933,16.8499,16.8809,2369600.0
2004-06-16 13:30:00,27.24,27.25,27.2,27.23,1707400.0,16.8809,16.8871,16.8561,16.8747,1707400.0
2004-06-16 14:00:00,27.22,27.34,27.22,27.27,5066600.0,16.8685,16.9429,16.8685,16.8995,5066600.0
2004-06-16 14:30:00,27.27,27.42,27.27,27.36,4713300.0,16.8995,16.9924,16.8995,16.9553,4713300.0
2004-06-16 15:00:00,27.37,27.5,27.32,27.47,5129600.0,16.9615,17.042,16.9305,17.0234,5129600.0
2004-06-16 15:30:00,27.47,27.49,27.29,27.32,7305100.0,17.0234,17.0358,16.9119,16.9305,7305100.0
2004-06-17 09:30:00,27.31,27.6,27.27,27.48,12105900.0,16.9243,17.104,16.8995,17.0296,12105900.0
2004-06-17 10:00:00,27.48,27.65,27.31,27.61,9242500.0,17.0296,17.135,16.9243,17.1102,9242500.0
2004-06-17 10:30:00,27.61,27.67,27.56,27.59,6434200.0,17.1102,17.1474,17.0792,17.0978,6434200.0
2004-06-17 11:00:00,27.59,27.71,27.52,27.7,7608900.0,17.0978,17.1722,17.0544,17.166,7608900.0
2004-06-17 11:30:00,27.7,27.8,27.7,27.75,7927700.0,17.166,17.2279,17.166,17.1969,7927700.0
2004-06-17 12:00:00,27.75,27.8,27.52,27.76,5740500.0,17.1969,17.2279,17.0544,17.2031,5740500.0
2004-06-17 12:30:00,27.76,27.78,27.72,27.76,3685400.0,17.2031,17.2155,17.1784,17.2031,3685400.0
2004-06-17 13:00:00,27.76,27.84,27.75,27.8,5146300.0,17.2031,17.2527,17.1969,17.2279,5146300.0
2004-06-17 13:30:00,27.79,27.81,27.74,27.81,4518200.0,17.2217,17.2341,17.1907,17.2341,4518200.0
2004-06-17 14:00:00,27.8,27.86,27.75,27.81,4843500.0,17.2279,17.2651,17.1969,17.2341,4843500.0
2004-06-17 14:30:00,27.8,27.83,27.75,27.76,4695500.0,17.2279,17.2465,17.1969,17.2031,4695500.0
2004-06-17 15:00:00,27.76,27.92,27.76,27.87,7845500.0,17.2031,17.3023,17.2031,17.2713,7845500.0
2004-06-17 15:30:00,27.87,27.92,27.76,27.76,11940800.0,17.2713,17.3023,17.2031,17.2031,11940800.0
2004-06-18 09:30:00,27.72,28.96,27.68,27.89,17162400.0,17.1784,17.9468,17.1536,17.2837,17162400.0
2004-06-18 10:00:00,27.9,28.01,27.86,28.0,9951800.0,17.2899,17.3581,17.2651,17.3519,9951800.0
2004-06-18 10:30:00,28.0,28.08,27.86,27.97,9188800.0,17.3519,17.4015,17.2651,17.3333,9188800.0
2004-06-18 11:00:00,27.96,28.03,27.95,27.99,7548100.0,17.3271,17.3705,17.3209,17.3457,7548100.0
2004-06-18 11:30:00,27.99,28.03,27.94,27.98,4746900.0,17.3457,17.3705,17.3147,17.3395,4746900.0
2004-06-18 12:00:00,27.98,28.04,27.95,28.02,4241400.0,17.3395,17.3767,17.3209,17.3643,4241400.0
2004-06-18 12:30:00,28.03,28.09,28.0,28.06,5999600.0,17.3705,17.4076,17.3519,17.3891,5999600.0
2004-06-18 13:00:00,28.06,28.11,28.03,28.06,4310700.0,17.3891,17.42,17.3705,17.3891,4310700.0
2004-06-18 13:30:00,28.06,28.11,27.99,28.09,5276700.0,17.3891,17.42,17.3457,17.4076,5276700.0
2004-06-18 14:00:00,28.1,28.22,28.06,28.21,6882500.0,17.4138,17.4882,17.3891,17.482,6882500.0
2004-06-18 14:30:00,28.22,28.39,28.05,28.31,16353100.0,17.4882,17.5936,17.3829,17.544,16353100.0
2004-06-18 15:00:00,28.31,28.4,28.26,28.38,12207500.0,17.544,17.5998,17.513,17.5874,12207500.0
2004-06-18 15:30:00,28.39,28.5,28.21,28.24,18676300.0,17.5936,17.6617,17.482,17.5006,18676300.0
2004-06-21 09:30:00,28.26,28.3,28.12,28.29,10227600.0,17.513,17.5378,17.4262,17.5316,10227600.0
2004-06-21 10:00:00,28.28,28.43,28.23,28.36,11371500.0,17.5254,17.6183,17.4944,17.575,11371500.0
2004-06-21 10:30:00,28.37,28.48,28.3,28.4,9284800.0,17.5812,17.6493,17.5378,17.5998,9284800.0
2004-06-21 11:00:00,28.4,28.48,28.35,28.47,6170700.0,17.5998,17.6493,17.5688,17.6431,6170700.0
2004-06-21 11:30:00,28.47,29.48,28.45,28.47,5565800.0,17.6431,18.269,17.6307,17.6431,5565800.0
2004-06-21 12:00:00,28.46,28.5,28.44,28.47,4605600.0,17.6369,17.6617,17.6245,17.6431,4605600.0
2004-06-21 12:30:00,28.48,28.51,28.45,28.49,6976300.0,17.6493,17.6679,17.6307,17.6555,6976300.0
2004-06-21 13:00:00,28.5,28.57,28.47,28.55,7751200.0,17.6617,17.7051,17.6431,17.6927,7751200.0
2004-06-21 13:30:00,28.55,28.61,28.51,28.61,6098100.0,17.6927,17.7299,17.6679,17.7299,6098100.0
2004-06-21 14:00:00,28.6,28.64,28.55,28.64,6641800.0,17.7237,17.7485,17.6927,17.7485,6641800.0
2004-06-21 14:30:00,28.63,28.66,28.52,28.58,9062400.0,17.7423,17.7609,17.6741,17.7113,9062400.0
2004-06-21 15:00:00,28.59,28.62,28.41,28.42,8973200.0,17.7175,17.7361,17.606,17.6122,8973200.0
2004-06-21 15:30:00,28.43,28.45,28.21,28.32,15719400.0,17.6183,17.6307,17.482,17.5502,15719400.0
2004-06-22 09:30:00,28.17,28.29,28.1,28.17,14193800.0,17.4572,17.5316,17.4138,17.4572,14193800.0
2004-06-22 10:00:00,28.17,28.95,27.92,27.96,12888800.0,17.4572,17.9406,17.3023,17.3271,12888800.0
2004-06-22 10:30:00,27.96,28.05,27.81,27.89,9697700.0,17.3271,17.3829,17.2341,17.2837,9697700.0
2004-06-22 11:00:00,27.89,28.01,27.85,28.0,6491300.0,17.2837,17.3581,17.2589,17.3519,6491300.0
2004-06-22 11:30:00,28.0,28.09,27.99,27.99,3931800.0,17.3519,17.4076,17.3457,17.3457,3931800.0
2004-06-22 12:00:00,27.99,28.09,27.95,28.0,4603200.0,17.3457,17.4076,17.3209,17.3519,4603200.0
2004-06-22 12:30:00,27.99,28.11,27.97,28.02,3099900.0,17.3457,17.42,17.3333,17.3643,3099900.0
2004-06-22 13:00:00,28.01,28.06,27.95,28.01,2129900.0,17.3581,17.3891,17.3209,17.3581,2129900.0
2004-06-22 13:30:00,28.01,28.16,28.0,28.09,3786700.0,17.3581,17.451,17.3519,17.4076,3786700.0
2004-06-22 14:00:00,28.1,28.25,28.07,28.22,6086700.0,17.4138,17.5068,17.3953,17.4882,6086700.0
2004-06-22 14:30:00,28.22,28.35,28.2,28.26,6793400.0,17.4882,17.5688,17.4758,17.513,6793400.0
2004-06-22 15:00:00,28.26,28.3,28.21,28.23,5525200.0,17.513,17.5378,17.482,17.4944,5525200.0
2004-06-22 15:30:00,28.23,28.29,28.11,28.28,8742400.0,17.4944,17.5316,17.42,17.5254,8742400.0
2004-06-23 09:30:00,28.19,28.28,28.0,28.2,6580000.0,17.4696,17.5254,17.3519,17.4758,6580000.0
2004-06-23 10:00:00,28.2,28.27,28.17,28.19,4515500.0,17.4758,17.5192,17.4572,17.4696,4515500.0
2004-06-23 10:30:00,28.19,28.21,28.06,28.09,4066100.0,17.4696,17.482,17.3891,17.4076,4066100.0
2004-06-23 11:00:00,28.09,28.16,28.0,28.05,5322700.0,17.4076,17.451,17.3519,17.3829,5322700.0
2004-06-23 11:30:00,28.05,28.14,28.04,28.11,3804800.0,17.3829,17.4386,17.3767,17.42,3804800.0
2004-06-23 12:00:00,28.11,28.2,28.1,28.15,3750400.0,17.42,17.4758,17.4138,17.4448,3750400.0
2004-06-23 12:30:00,28.16,28.22,28.14,28.19,2876700.0,17.451,17.4882,17.4386,17.4696,2876700.0
2004-06-23 13:00:00,28.19,28.21,28.15,28.15,1673100.0,17.4696,17.482,17.4448,17.4448,1673100.0
2004-06-23 13:30:00,28.15,28.17,28.07,28.11,2664100.0,17.4448,17.4572,17.3953,17.42,2664100.0
2004-06-23 14:00:00,28.12,28.21,28.06,28.18,3698500.0,17.4262,17.482,17.3891,17.4634,3698500.0
2004-06-23 14:30:00,28.18,28.22,28.1,28.2,3458800.0,17.4634,17.4882,17.4138,17.4758,3458800.0
2004-06-23 15:00:00,28.2,28.3,28.19,28.27,5096400.0,17.4758,17.5378,17.4696,17.5192,5096400.0
2004-06-23 15:30:00,28.27,28.38,28.26,28.32,8281000.0,17.5192,17.5874,17.513,17.5502,8281000.0
2004-06-24 09:30:00,28.5,28.65,28.42,28.56,9463900.0,17.6617,17.7547,17.6122,17.6989,9463900.0
2004-06-24 10:00:00,28.56,28.57,28.41,28.45,5098900.0,17.6989,17.7051,17.606,17.6307,5098900.0
2004-06-24 10:30:00,28.45,28.57,28.38,28.5,5090300.0,17.6307,17.7051,17.5874,17.6617,5090300.0
2004-06-24 11:00:00,28.51,28.64,28.47,28.57,4012600.0,17.6679,17.7485,17.6431,17.7051,4012600.0
2004-06-24 11:30:00,28.57,28.75,28.5,28.5,4347800.0,17.7051,17.8167,17.6617,17.6617,4347800.0
2004-06-24 12:00:00,28.5,28.57,28.46,28.56,3463000.0,17.6617,17.7051,17.6369,17.6989,3463000.0
2004-06-24 12:30:00,28.56,28.62,28.5,28.5,2794300.0,17.6989,17.7361,17.6617,17.6617,2794300.0
2004-06-24 13:00:00,28.5,28.55,28.47,28.48,2834500.0,17.6617,17.6927,17.6431,17.6493,2834500.0
2004-06-24 13:30:00,28.48,28.51,28.41,28.44,3322300.0,17.6493,17.6679,17.606,17.6245,3322300.0
2004-06-24 14:00:00,28.45,28.49,28.4,28.41,3178000.0,17.6307,17.6555,17.5998,17.606,3178000.0
2004-06-24 14:30:00,28.42,28.53,28.39,28.42,4036800.0,17.6122,17.6803,17.5936,17.6122,4036800.0
2004-06-24 15:00:00,28.43,28.47,28.36,28.45,4367900.0,17.6183,17.6431,17.575,17.6307,4367900.0
2004-06-24 15:30:00,28.45,28.49,28.37,28.42,6895200.0,17.6307,17.6555,17.5812,17.6122,6895200.0
2004-06-25 09:30:00,28.44,28.54,28.4,28.45,5322000.0,17.6245,17.6865,17.5998,17.6307,5322000.0
2004-06-25 10:00:00,28.44,28.54,28.38,28.53,4549400.0,17.6245,17.6865,17.5874,17.6803,4549400.0
2004-06-25 10:30:00,28.53,28.63,28.47,28.56,5028100.0,17.6803,17.7423,17.6431,17.6989,5028100.0
2004-06-25 11:00:00,28.55,28.59,28.5,28.59,2648500.0,17.6927,17.7175,17.6617,17.7175,2648500.0
2004-06-25 11:30:00,28.6,28.6,28.46,28.48,2924100.0,17.7237,17.7237,17.6369,17.6493,2924100.0
2004-06-25 12:00:00,28.48,28.5,28.39,28.43,4001800.0,17.6493,17.6617,17.5936,17.6183,4001800.0
2004-06-25 12:30:00,28.43,28.5,28.41,28.44,2813200.0,17.6183,17.6617,17.606,17.6245,2813200.0
2004-06-25 13:00:00,28.44,28.46,28.42,28.43,2649600.0,17.6245,17.6369,17.6122,17.6183,2649600.0
2004-06-25 13:30:00,28.44,28.49,27.42,28.43,1831600.0,17.6245,17.6555,16.9924,17.6183,1831600.0
2004-06-25 14:00:00,28.44,28.44,28.33,28.41,3485000.0,17.6245,17.6245,17.5564,17.606,3485000.0
2004-06-25 14:30:00,28.4,28.47,28.38,28.45,3348200.0,17.5998,17.6431,17.5874,17.6307,3348200.0
2004-06-25 15:00:00,28.46,28.52,28.42,28.5,4112300.0,17.6369,17.6741,17.6122,17.6617,4112300.0
2004-06-25 15:30:00,28.51,28.6,28.41,28.58,6584500.0,17.6679,17.7237,17.606,17.7113,6584500.0
2004-06-28 09:30:00,28.64,28.75,28.59,28.67,9581100.0,17.7485,17.8167,17.7175,17.7671,9581100.0
2004-06-28 10:00:00,28.67,28.7,28.62,28.67,5454700.0,17.7671,17.7857,17.7361,17.7671,5454700.0
2004-06-28 10:30:00,28.67,28.7,28.63,28.66,4385300.0,17.7671,17.7857,17.7423,17.7609,4385300.0
2004-06-28 11:00:00,28.66,28.69,28.63,28.64,3203700.0,17.7609,17.7795,17.7423,17.7485,3203700.0
2004-06-28 11:30:00,28.64,28.66,28.59,28.64,3464400.0,17.7485,17.7609,17.7175,17.7485,3464400.0
2004-06-28 12:00:00,28.64,28.67,28.6,28.62,3814300.0,17.7485,17.7671,17.7237,17.7361,3814300.0
2004-06-28 12:30:00,28.61,28.62,28.55,28.55,3102500.0,17.7299,17.7361,17.6927,17.6927,3102500.0
2004-06-28 13:00:00,28.55,28.61,28.48,28.52,3716400.0,17.6927,17.7299,17.6493,17.6741,3716400.0
2004-06-28 13:30:00,28.52,28.55,28.44,28.47,3084300.0,17.6741,17.6927,17.6245,17.6431,3084300.0
2004-06-28 14:00:00,28.47,28.48,28.23,28.31,7948000.0,17.6431,17.6493,17.4944,17.544,7948000.0
2004-06-28 14:30:00,28.3,28.42,28.23,28.27,8254700.0,17.5378,17.6122,17.4944,17.5192,8254700.0
2004-06-28 15:00:00,28.27,28.5,28.21,28.24,7101400.0,17.5192,17.6617,17.482,17.5006,7101400.0
2004-06-28 15:30:00,28.24,28.31,28.17,28.27,8431200.0,17.5006,17.544,17.4572,17.5192,8431200.0
2004-06-29 09:30:00,28.21,28.45,28.18,28.45,4670500.0,17.482,17.6307,17.4634,17.6307,4670500.0
2004-06-29 10:00:00,28.45,28.58,28.38,28.53,4928800.0,17.6307,17.7113,17.5874,17.6803,4928800.0
2004-06-29 10:30:00,28.54,28.55,28.39,28.49,3902200.0,17.6865,17.6927,17.5936,17.6555,3902200.0
2004-06-29 11:00:00,28.49,28.5,28.41,28.46,4341800.0,17.6555,17.6617,17.606,17.6369,4341800.0
2004-06-29 11:30:00,28.46,28.5,28.41,28.46,3349700.0,17.6369,17.6617,17.606,17.6369,3349700.0
2004-06-29 12:00:00,28.47,28.5,28.44,28.47,3158500.0,17.6431,17.6617,17.6245,17.6431,3158500.0
2004-06-29 12:30:00,28.47,28.48,28.39,28.43,2670000.0,17.6431,17.6493,17.5936,17.6183,2670000.0
2004-06-29 13:00:00,28.44,28.5,28.43,28.44,2325900.0,17.6245,17.6617,17.6183,17.6245,2325900.0
2004-06-29 13:30:00,28.43,28.47,28.37,28.46,3529400.0,17.6183,17.6431,17.5812,17.6369,3529400.0
2004-06-29 14:00:00,28.46,28.49,28.43,28.45,3382500.0,17.6369,17.6555,17.6183,17.6307,3382500.0
2004-06-29 14:30:00,28.45,29.45,28.4,28.53,4656800.0,17.6307,18.2505,17.5998,17.6803,4656800.0
2004-06-29 15:00:00,28.53,28.55,28.45,28.52,4165800.0,17.6803,17.6927,17.6307,17.6741,4165800.0
2004-06-29 15:30:00,28.53,28.55,28.48,28.5,6044400.0,17.6803,17.6927,17.6493,17.6617,6044400.0
2004-06-30 09:30:00,28.53,28.68,28.52,28.58,5089800.0,17.6803,17.7733,17.6741,17.7113,5089800.0
2004-06-30 10:00:00,28.58,28.59,28.44,28.5,3891600.0,17.7113,17.7175,17.6245,17.6617,3891600.0
2004-06-30 10:30:00,28.5,28.52,28.43,28.47,3193400.0,17.6617,17.6741,17.6183,17.6431,3193400.0
2004-06-30 11:00:00,28.46,28.65,28.46,28.48,3737400.0,17.6369,17.7547,17.6369,17.6493,3737400.0
2004-06-30 11:30:00,28.48,28.5,28.4,28.47,3944300.0,17.6493,17.6617,17.5998,17.6431,3944300.0
2004-06-30 12:00:00,28.46,28.49,28.39,28.43,2127200.0,17.6369,17.6555,17.5936,17.6183,2127200.0
2004-06-30 12:30:00,28.44,28.45,28.41,28.42,1136800.0,17.6245,17.6307,17.606,17.6122,1136800.0
2004-06-30 13:00:00,28.41,28.44,28.41,28.44,1520800.0,17.606,17.6245,17.606,17.6245,1520800.0
2004-06-30 13:30:00,28.43,28.46,28.43,28.46,2523700.0,17.6183,17.6369,17.6183,17.6369,2523700.0
2004-06-30 14:00:00,28.45,28.55,28.41,28.44,8319600.0,17.6307,17.6927,17.606,17.6245,8319600.0
2004-06-30 14:30:00,28.44,28.56,28.43,28.54,7735500.0,17.6245,17.6989,17.6183,17.6865,7735500.0
2004-06-30 15:00:00,28.53,28.65,28.46,28.64,15158500.0,17.6803,17.7547,17.6369,17.7485,15158500.0
2004-06-30 15:30:00,28.64,28.8,28.57,28.57,17507400.0,17.7485,17.8476,17.7051,17.7051,17507400.0
2004-07-01 09:30:00,28.69,28.8,28.55,28.7,9694900.0,17.7795,17.8476,17.6927,17.7857,9694900.0
2004-07-01 10:00:00,28.71,28.84,28.66,28.68,7027500.0,17.7919,17.8724,17.7609,17.7733,7027500.0
2004-07-01 10:30:00,28.68,28.74,28.51,28.54,4723900.0,17.7733,17.8105,17.6679,17.6865,4723900.0
2004-07-01 11:00:00,28.54,28.55,28.4,28.49,7449300.0,17.6865,17.6927,17.5998,17.6555,7449300.0
2004-07-01 11:30:00,28.48,28.52,28.42,28.43,5954200.0,17.6493,17.6741,17.6122,17.6183,5954200.0
2004-07-01 12:00:00,28.43,28.5,28.39,28.47,4330300.0,17.6183,17.6617,17.5936,17.6431,4330300.0
2004-07-01 12:30:00,28.47,28.51,28.43,28.47,2379000.0,17.6431,17.6679,17.6183,17.6431,2379000.0
2004-07-01 13:00:00,28.47,28.5,28.39,28.45,3361800.0,17.6431,17.6617,17.5936,17.6307,3361800.0
2004-07-01 13:30:00,28.44,28.47,28.26,28.32,4270900.0,17.6245,17.6431,17.513,17.5502,4270900.0
2004-07-01 14:00:00,28.31,28.45,28.3,28.43,4182200.0,17.544,17.6307,17.5378,17.6183,4182200.0
2004-07-01 14:30:00,28.43,28.53,28.39,28.49,5708900.0,17.6183,17.6803,17.5936,17.6555,5708900.0
2004-07-01 15:00:00,28.49,28.6,28.45,28.51,5428100.0,17.6555,17.7237,17.6307,17.6679,5428100.0
2004-07-01 15:30:00,28.51,28.67,28.5,28.62,9261600.0,17.6679,17.7671,17.6617,17.7361,9261600.0
2004-07-02 09:30:00,28.59,28.65,28.4,28.48,4487700.0,17.7175,17.7547,17.5998,17.6493,4487700.0
2004-07-02 10:00:00,28.48,28.62,28.41,28.62,3643200.0,17.6493,17.7361,17.606,17.7361,3643200.0
2004-07-02 10:30:00,28.62,28.66,28.55,28.61,2764900.0,17.7361,17.7609,17.6927,17.7299,2764900.0
2004-07-02 11:00:00,28.6,28.61,28.55,28.6,1956600.0,17.7237,17.7299,17.6927,17.7237,1956600.0
2004-07-02 11:30:00,28.6,28.68,28.58,28.6,3127900.0,17.7237,17.7733,17.7113,17.7237,3127900.0
2004-07-02 12:00:00,28.6,28.62,28.45,28.49,2820000.0,17.7237,17.7361,17.6307,17.6555,2820000.0
2004-07-02 12:30:00,28.49,28.51,28.42,28.5,2472800.0,17.6555,17.6679,17.6122,17.6617,2472800.0
2004-07-02 13:00:00,28.5,28.51,28.43,28.5,1262800.0,17.6617,17.6679,17.6183,17.6617,1262800.0
2004-07-02 13:30:00,28.49,28.55,28.49,28.54,1502000.0,17.6555,17.6927,17.6555,17.6865,1502000.0
2004-07-02 14:00:00,28.54,28.55,28.49,28.53,1382800.0,17.6865,17.6927,17.6555,17.6803,1382800.0
2004-07-02 14:30:00,28.53,28.6,28.52,28.57,2652600.0,17.6803,17.7237,17.6741,17.7051,2652600.0
2004-07-02 15:00:00,28.58,28.6,28.52,28.54,1579300.0,17.7113,17.7237,17.6741,17.6865,1579300.0
2004-07-02 15:30:00,28.53,28.6,28.47,28.56,4702000.0,17.6803,17.7237,17.6431,17.6989,4702000.0
2004-07-06 09:30:00,28.33,28.33,28.13,28.18,8565900.0,17.5564,17.5564,17.4324,17.4634,8565900.0
2004-07-06 10:00:00,28.18,28.26,28.1,28.24,6182300.0,17.4634,17.513,17.4138,17.5006,6182300.0
2004-07-06 10:30:00,28.24,28.31,28.23,28.27,4175800.0,17.5006,17.544,17.4944,17.5192,4175800.0
2004-07-06 11:00:00,28.27,28.28,28.1,28.16,5622100.0,17.5192,17.5254,17.4138,17.451,5622100.0
2004-07-06 11:30:00,28.16,28.17,28.04,28.08,5417500.0,17.451,17.4572,17.3767,17.4015,5417500.0
2004-07-06 12:00:00,28.08,28.19,28.02,28.18,5402500.0,17.4015,17.4696,17.3643,17.4634,5402500.0
2004-07-06 12:30:00,28.17,28.19,28.06,28.1,3131000.0,17.4572,17.4696,17.3891,17.4138,3131000.0
2004-07-06 13:00:00,28.1,28.15,28.07,28.1,1918000.0,17.4138,17.4448,17.3953,17.4138,1918000.0
2004-07-06 13:30:00,28.11,28.14,28.04,28.06,1695500.0,17.42,17.4386,17.3767,17.3891,1695500.0
2004-07-06 14:00:00,28.05,28.06,27.94,27.94,5123200.0,17.3829,17.3891,17.3147,17.3147,5123200.0
2004-07-06 14:30:00,27.94,28.08,27.94,28.02,4051500.0,17.3147,17.4015,17.3147,17.3643,4051500.0
2004-07-06 15:00:00,28.03,28.11,28.01,28.08,5067400.0,17.3705,17.42,17.3581,17.4015,5067400.0
2004-07-06 15:30:00,28.09,28.16,28.02,28.05,8297700.0,17.4076,17.451,17.3643,17.3829,8297700.0
2004-07-07 09:30:00,27.7,28.06,27.55,28.01,15020500.0,17.166,17.3891,17.073,17.3581,15020500.0
2004-07-07 10:00:00,28.01,28.1,28.0,28.02,4653600.0,17.3581,17.4138,17.3519,17.3643,4653600.0
2004-07-07 10:30:00,28.01,28.02,27.9,27.95,4376400.0,17.3581,17.3643,17.2899,17.3209,4376400.0
2004-07-07 11:00:00,27.94,28.02,27.85,27.87,5702700.0,17.3147,17.3643,17.2589,17.2713,5702700.0
2004-07-07 11:30:00,27.87,27.98,27.82,27.96,2891000.0,17.2713,17.3395,17.2403,17.3271,2891000.0
2004-07-07 12:00:00,27.96,28.03,27.96,27.98,2560900.0,17.3271,17.3705,17.3271,17.3395,2560900.0
2004-07-07 12:30:00,27.97,28.03,27.92,27.96,2586500.0,17.3333,17.3705,17.3023,17.3271,2586500.0
2004-07-07 13:00:00,27.97,28.24,27.96,28.21,3960000.0,17.3333,17.5006,17.3271,17.482,3960000.0
2004-07-07 13:30:00,28.21,28.28,27.99,28.24,3340700.0,17.482,17.5254,17.3457,17.5006,3340700.0
2004-07-07 14:00:00,28.24,28.32,28.19,28.3,3398600.0,17.5006,17.5502,17.4696,17.5378,3398600.0
2004-07-07 14:30:00,28.29,28.32,27.96,28.26,4204800.0,17.5316,17.5502,17.3271,17.513,4204800.0
2004-07-07 15:00:00,28.26,28.31,28.16,28.16,4257000.0,17.513,17.544,17.451,17.451,4257000.0
2004-07-07 15:30:00,28.16,28.17,28.08,28.1,6382300.0,17.451,17.4572,17.4015,17.4138,6382300.0
2004-07-08 09:30:00,27.89,28.04,27.77,27.89,7927000.0,17.2837,17.3767,17.2093,17.2837,7927000.0
2004-07-08 10:00:00,27.89,28.03,27.83,27.94,6274700.0,17.2837,17.3705,17.2465,17.3147,6274700.0
2004-07-08 10:30:00,27.94,27.99,27.87,27.96,2469300.0,17.3147,17.3457,17.2713,17.3271,2469300.0
2004-07-08 11:00:00,27.96,28.1,27.88,28.07,5694700.0,17.3271,17.4138,17.2775,17.3953,5694700.0
2004-07-08 11:30:00,28.07,28.15,28.05,28.06,3121200.0,17.3953,17.4448,17.3829,17.3891,3121200.0
2004-07-08 12:00:00,28.07,28.07,27.92,27.93,2360200.0,17.3953,17.3953,17.3023,17.3085,2360200.0
2004-07-08 12:30:00,27.93,27.98,27.85,27.9,2110900.0,17.3085,17.3395,17.2589,17.2899,2110900.0
2004-07-08 13:00:00,27.9,27.95,27.88,27.93,1994500.0,17.2899,17.3209,17.2775,17.3085,1994500.0
2004-07-08 13:30:00,27.94,27.98,27.87,27.89,2836400.0,17.3147,17.3395,17.2713,17.2837,2836400.0
2004-07-08 14:00:00,27.89,27.92,27.79,27.85,4976200.0,17.2837,17.3023,17.2217,17.2589,4976200.0
2004-07-08 14:30:00,27.85,27.94,27.77,27.92,3600400.0,17.2589,17.3147,17.2093,17.3023,3600400.0
2004-07-08 15:00:00,27.92,27.98,27.78,27.79,4164800.0,17.3023,17.3395,17.2155,17.2217,4164800.0
2004-07-08 15:30:00,27.79,27.9,27.55,27.63,9320000.0,17.2217,17.2899,17.073,17.1226,9320000.0
2004-07-09 09:30:00,27.79,28.88,27.69,27.84,4946600.0,17.2217,17.8972,17.1598,17.2527,4946600.0
2004-07-09 10:00:00,27.83,28.0,27.76,27.83,5658400.0,17.2465,17.3519,17.2031,17.2465,5658400.0
2004-07-09 10:30:00,27.84,27.87,27.76,27.81,2125400.0,17.2527,17.2713,17.2031,17.2341,2125400.0
2004-07-09 11:00:00,27.82,27.85,27.73,27.78,4729200.0,17.2403,17.2589,17.1846,17.2155,4729200.0
2004-07-09 11:30:00,27.77,27.83,27.72,27.78,4437400.0,17.2093,17.2465,17.1784,17.2155,4437400.0
2004-07-09 12:00:00,27.78,27.78,27.66,27.67,1973000.0,17.2155,17.2155,17.1412,17.1474,1973000.0
2004-07-09 12:30:00,27.68,27.82,27.67,27.79,2392400.0,17.1536,17.2403,17.1474,17.2217,2392400.0
2004-07-09 13:00:00,27.78,27.86,27.76,27.78,2175100.0,17.2155,17.2651,17.2031,17.2155,2175100.0
2004-07-09 13:30:00,27.77,27.81,27.72,27.79,2018600.0,17.2093,17.2341,17.1784,17.2217,2018600.0
2004-07-09 14:00:00,27.8,27.8,27.67,27.77,3232000.0,17.2279,17.2279,17.1474,17.2093,3232000.0
2004-07-09 14:30:00,27.77,27.78,27.66,27.68,3389300.0,17.2093,17.2155,17.1412,17.1536,3389300.0
2004-07-09 15:00:00,27.67,27.89,27.64,27.81,6204100.0,17.1474,17.2837,17.1288,17.2341,6204100.0
2004-07-09 15:30:00,27.81,27.93,27.79,27.87,5178000.0,17.2341,17.3085,17.2217,17.2713,5178000.0
2004-07-12 09:30:00,27.68,27.88,27.66,27.83,3360500.0,17.1536,17.2775,17.1412,17.2465,3360500.0
2004-07-12 10:00:00,27.84,27.84,27.65,27.74,3534000.0,17.2527,17.2527,17.135,17.1907,3534000.0
2004-07-12 10:30:00,27.74,27.75,27.65,27.72,2981000.0,17.1907,17.1969,17.135,17.1784,2981000.0
2004-07-12 11:00:00,27.72,27.76,27.68,27.71,3465100.0,17.1784,17.2031,17.1536,17.1722,3465100.0
2004-07-12 11:30:00,27.72,27.73,27.66,27.72,2265700.0,17.1784,17.1846,17.1412,17.1784,2265700.0
2004-07-12 12:00:00,27.72,27.76,27.7,27.75,1597100.0,17.1784,17.2031,17.166,17.1969,1597100.0
2004-07-12 12:30:00,27.74,27.81,27.74,27.79,2148200.0,17.1907,17.2341,17.1907,17.2217,2148200.0
2004-07-12 13:00:00,27.79,27.8,27.72,27.73,1874800.0,17.2217,17.2279,17.1784,17.1846,1874800.0
2004-07-12 13:30:00,27.73,27.73,27.68,27.71,1870000.0,17.1846,17.1846,17.1536,17.1722,1870000.0
2004-07-12 14:00:00,27.7,27.87,27.7,27.86,4043300.0,17.166,17.2713,17.166,17.2651,4043300.0
2004-07-12 14:30:00,27.86,27.99,27.75,27.89,4990200.0,17.2651,17.3457,17.1969,17.2837,4990200.0
2004-07-12 15:00:00,27.9,28.0,27.89,27.98,4006800.0,17.2899,17.3519,17.2837,17.3395,4006800.0
2004-07-12 15:30:00,27.98,28.0,27.7,27.92,5267200.0,17.3395,17.3519,17.166,17.3023,5267200.0
2004-07-13 09:30:00,27.9,27.95,27.82,27.88,4582900.0,17.2899,17.3209,17.2403,17.2775,4582900.0
2004-07-13 10:00:00,27.89,27.92,27.73,27.79,4382800.0,17.2837,17.3023,17.1846,17.2217,4382800.0
2004-07-13 10:30:00,27.78,27.79,27.7,27.71,2139600.0,17.2155,17.2217,17.166,17.1722,2139600.0
2004-07-13 11:00:00,27.72,27.74,27.6,27.71,2256100.0,17.1784,17.1907,17.104,17.1722,2256100.0
2004-07-13 11:30:00,27.71,27.72,27.66,27.7,1978100.0,17.1722,17.1784,17.1412,17.166,1978100.0
2004-07-13 12:00:00,27.69,27.7,27.65,27.65,1573500.0,17.1598,17.166,17.135,17.135,1573500.0
2004-07-13 12:30:00,27.65,27.76,27.65,27.73,2773800.0,17.135,17.2031,17.135,17.1846,2773800.0
2004-07-13 13:00:00,27.73,27.77,27.66,27.7,2740900.0,17.1846,17.2093,17.1412,17.166,2740900.0
2004-07-13 13:30:00,27.7,27.74,27.61,27.73,3585900.0,17.166,17.1907,17.1102,17.1846,3585900.0
2004-07-13 14:00:00,27.73,27.82,27.63,27.65,2546600.0,17.1846,17.2403,17.1226,17.135,2546600.0
2004-07-13 14:30:00,27.66,27.73,27.65,27.66,2931100.0,17.1412,17.1846,17.135,17.1412,2931100.0
2004-07-13 15:00:00,27.66,27.72,27.62,27.66,2672900.0,17.1412,17.1784,17.1164,17.1412,2672900.0
2004-07-13 15:30:00,27.66,27.7,27.61,27.61,6048400.0,17.1412,17.166,17.1102,17.1102,6048400.0
2004-07-14 09:30:00,27.4,27.65,27.34,27.63,11148800.0,16.98,17.135,16.9429,17.1226,11148800.0
2004-07-14 10:00:00,27.62,27.84,27.5,27.82,7008300.0,17.1164,17.2527,17.042,17.2403,7008300.0
2004-07-14 10:30:00,27.82,28.29,27.75,28.06,10774300.0,17.2403,17.5316,17.1969,17.3891,10774300.0
2004-07-14 11:00:00,28.06,28.27,28.0,28.24,7070600.0,17.3891,17.5192,17.3519,17.5006,7070600.0
2004-07-14 11:30:00,28.24,28.36,28.0,28.23,7773800.0,17.5006,17.575,17.3519,17.4944,7773800.0
2004-07-14 12:00:00,28.23,28.32,28.17,28.24,3346300.0,17.4944,17.5502,17.4572,17.5006,3346300.0
2004-07-14 12:30:00,28.24,28.28,28.12,28.21,5701600.0,17.5006,17.5254,17.4262,17.482,5701600.0
2004-07-14 13:00:00,28.22,28.25,28.0,28.07,5767100.0,17.4882,17.5068,17.3519,17.3953,5767100.0
2004-07-14 13:30:00,28.07,28.22,28.07,28.18,3457300.0,17.3953,17.4882,17.3953,17.4634,3457300.0
2004-07-14 14:00:00,28.17,28.27,28.15,28.19,2545100.0,17.4572,17.5192,17.4448,17.4696,2545100.0
2004-07-14 14:30:00,28.2,28.22,27.95,28.05,5557600.0,17.4758,17.4882,17.3209,17.3829,5557600.0
2004-07-14 15:00:00,28.04,28.23,28.04,28.1,6869100.0,17.3767,17.4944,17.3767,17.4138,6869100.0
2004-07-14 15:30:00,28.1,28.18,28.01,28.15,6880100.0,17.4138,17.4634,17.3581,17.4448,6880100.0
2004-07-15 09:30:00,28.06,28.18,27.99,28.01,5888500.0,17.3891,17.4634,17.3457,17.3581,5888500.0
2004-07-15 10:00:00,28.01,28.05,27.8,27.96,4972700.0,17.3581,17.3829,17.2279,17.3271,4972700.0
2004-07-15 10:30:00,27.96,28.01,27.4,27.9,2014900.0,17.3271,17.3581,16.98,17.2899,2014900.0
2004-07-15 11:00:00,27.9,28.05,27.86,27.93,3215500.0,17.2899,17.3829,17.2651,17.3085,3215500.0
2004-07-15 11:30:00,27.93,28.02,27.89,27.98,3246600.0,17.3085,17.3643,17.2837,17.3395,3246600.0
2004-07-15 12:00:00,27.98,28.2,27.97,28.11,3727000.0,17.3395,17.4758,17.3333,17.42,3727000.0
2004-07-15 12:30:00,28.11,28.16,28.07,28.12,2694300.0,17.42,17.451,17.3953,17.4262,2694300.0
2004-07-15 13:00:00,28.12,28.2,28.09,28.11,1849900.0,17.4262,17.4758,17.4076,17.42,1849900.0
2004-07-15 13:30:00,28.11,28.14,28.01,28.05,2212300.0,17.42,17.4386,17.3581,17.3829,2212300.0
2004-07-15 14:00:00,28.05,28.12,27.99,28.08,3034100.0,17.3829,17.4262,17.3457,17.4015,3034100.0
2004-07-15 14:30:00,28.08,28.15,28.06,28.09,3003200.0,17.4015,17.4448,17.3891,17.4076,3003200.0
2004-07-15 15:00:00,28.09,28.14,28.03,28.04,2243000.0,17.4076,17.4386,17.3705,17.3767,2243000.0
2004-07-15 15:30:00,28.03,28.04,27.85,27.87,6420300.0,17.3705,17.3767,17.2589,17.2713,6420300.0
2004-07-16 09:30:00,28.16,28.2,27.0,28.02,11161800.0,17.451,17.4758,16.7322,17.3643,11161800.0
2004-07-16 10:00:00,28.02,28.05,27.93,28.0,5852500.0,17.3643,17.3829,17.3085,17.3519,5852500.0
2004-07-16 10:30:00,27.99,28.06,27.81,27.92,5699400.0,17.3457,17.3891,17.2341,17.3023,5699400.0
2004-07-16 11:00:00,27.91,28.19,27.87,27.89,3174400.0,17.2961,17.4696,17.2713,17.2837,3174400.0
2004-07-16 11:30:00,27.9,27.95,27.85,27.88,2824300.0,17.2899,17.3209,17.2589,17.2775,2824300.0
2004-07-16 12:00:00,27.88,27.92,27.85,27.89,1941500.0,17.2775,17.3023,17.2589,17.2837,1941500.0
2004-07-16 12:30:00,27.89,27.94,27.84,27.92,2149100.0,17.2837,17.3147,17.2527,17.3023,2149100.0
2004-07-16 13:00:00,27.92,27.93,27.84,27.84,2488000.0,17.3023,17.3085,17.2527,17.2527,2488000.0
2004-07-16 13:30:00,27.84,27.88,27.78,27.85,2004100.0,17.2527,17.2775,17.2155,17.2589,2004100.0
2004-07-16 14:00:00,27.85,27.87,27.61,27.64,3987300.0,17.2589,17.2713,17.1102,17.1288,3987300.0
2004-07-16 14:30:00,27.64,27.67,27.52,27.54,5756400.0,17.1288,17.1474,17.0544,17.0668,5756400.0
2004-07-16 15:00:00,27.54,27.67,27.53,27.65,3889500.0,17.0668,17.1474,17.0606,17.135,3889500.0
2004-07-16 15:30:00,27.65,27.69,27.47,27.48,9045000.0,17.135,17.1598,17.0234,17.0296,9045000.0
2004-07-19 09:30:00,27.62,27.79,27.6,27.78,7376800.0,17.1164,17.2217,17.104,17.2155,7376800.0
2004-07-19 10:00:00,27.77,27.93,27.64,27.79,6301900.0,17.2093,17.3085,17.1288,17.2217,6301900.0
2004-07-19 10:30:00,27.79,27.91,27.64,27.87,3892800.0,17.2217,17.2961,17.1288,17.2713,3892800.0
2004-07-19 11:00:00,27.87,27.92,27.8,27.83,3131400.0,17.2713,17.3023,17.2279,17.2465,3131400.0
2004-07-19 11:30:00,27.84,27.86,27.73,27.77,3495800.0,17.2527,17.2651,17.1846,17.2093,3495800.0
2004-07-19 12:00:00,27.77,27.81,27.68,27.77,4348800.0,17.2093,17.2341,17.1536,17.2093,4348800.0
2004-07-19 12:30:00,27.76,27.87,27.73,27.86,2529700.0,17.2031,17.2713,17.1846,17.2651,2529700.0
2004-07-19 13:00:00,27.86,27.92,27.81,27.83,3600700.0,17.2651,17.3023,17.2341,17.2465,3600700.0
2004-07-19 13:30:00,27.81,27.85,27.75,27.84,1935500.0,17.2341,17.2589,17.1969,17.2527,1935500.0
2004-07-19 14:00:00,27.84,28.16,27.83,28.16,6406600.0,17.2527,17.451,17.2465,17.451,6406600.0
2004-07-19 14:30:00,28.14,28.26,28.09,28.13,5626400.0,17.4386,17.513,17.4076,17.4324,5626400.0
2004-07-19 15:00:00,28.13,28.14,28.0,28.04,4347600.0,17.4324,17.4386,17.3519,17.3767,4347600.0
2004-07-19 15:30:00,28.04,28.08,27.93,27.96,5001300.0,17.3767,17.4015,17.3085,17.3271,5001300.0
2004-07-20 09:30:00,28.01,28.05,27.91,27.94,6917600.0,17.3581,17.3829,17.2961,17.3147,6917600.0
2004-07-20 10:00:00,27.94,28.0,27.86,27.93,3528400.0,17.3147,17.3519,17.2651,17.3085,3528400.0
2004-07-20 10:30:00,27.93,28.05,27.9,28.04,4961000.0,17.3085,17.3829,17.2899,17.3767,4961000.0
2004-07-20 11:00:00,28.04,28.05,27.98,28.01,3424500.0,17.3767,17.3829,17.3395,17.3581,3424500.0
2004-07-20 11:30:00,28.01,28.25,28.0,28.19,5304100.0,17.3581,17.5068,17.3519,17.4696,5304100.0
2004-07-20 12:00:00,28.19,28.33,28.17,28.26,4579100.0,17.4696,17.5564,17.4572,17.513,4579100.0
2004-07-20 12:30:00,28.26,28.38,28.26,28.34,3194400.0,17.513,17.5874,17.513,17.5626,3194400.0
2004-07-20 13:00:00,28.34,28.4,28.26,28.34,3778000.0,17.5626,17.5998,17.513,17.5626,3778000.0
2004-07-20 13:30:00,28.34,28.48,28.32,28.44,4051300.0,17.5626,17.6493,17.5502,17.6245,4051300.0
2004-07-20 14:00:00,28.44,28.44,28.31,28.35,4513500.0,17.6245,17.6245,17.544,17.5688,4513500.0
2004-07-20 14:30:00,28.35,28.37,28.11,28.15,6755700.0,17.5688,17.5812,17.42,17.4448,6755700.0
2004-07-20 15:00:00,28.15,28.32,27.29,28.27,5589000.0,17.4448,17.5502,16.9119,17.5192,5589000.0
2004-07-20 15:30:00,28.27,28.31,28.19,28.31,5262300.0,17.5192,17.544,17.4696,17.544,5262300.0
2004-07-21 09:30:00,29.54,29.65,29.02,29.13,39957600.0,18.3062,18.3744,17.984,18.0521,39957600.0
2004-07-21 10:00:00,29.13,29.27,29.04,29.23,17987700.0,18.0521,18.1389,17.9964,18.1141,17987700.0
2004-07-21 10:30:00,29.23,29.29,29.04,29.26,12797900.0,18.1141,18.1513,17.9964,18.1327,12797900.0
2004-07-21 11:00:00,29.25,29.28,29.16,29.24,10581100.0,18.1265,18.1451,18.0707,18.1203,10581100.0
2004-07-21 11:30:00,29.24,29.37,29.22,29.3,9983900.0,18.1203,18.2009,18.1079,18.1575,9983900.0
2004-07-21 12:00:00,29.3,29.65,29.15,29.19,8970800.0,18.1575,18.3744,18.0645,18.0893,8970800.0
2004-07-21 12:30:00,29.19,29.25,29.15,29.19,6813700.0,18.0893,18.1265,18.0645,18.0893,6813700.0
2004-07-21 13:00:00,29.18,29.2,28.98,29.08,10404400.0,18.0831,18.0955,17.9592,18.0212,10404400.0
2004-07-21 13:30:00,29.08,29.13,28.86,28.94,13545400.0,18.0212,18.0521,17.8848,17.9344,13545400.0
2004-07-21 14:00:00,28.94,29.09,28.87,29.01,10189300.0,17.9344,18.0274,17.891,17.9778,10189300.0
2004-07-21 14:30:00,29.01,29.12,28.95,29.03,8554600.0,17.9778,18.0459,17.9406,17.9902,8554600.0
2004-07-21 15:00:00,29.03,29.04,28.95,29.01,9402200.0,17.9902,17.9964,17.9406,17.9778,9402200.0
2004-07-21 15:30:00,29.02,29.05,28.82,28.86,15860900.0,17.984,18.0026,17.86,17.8848,15860900.0
2004-07-22 09:30:00,29.06,29.3,28.95,29.09,20217500.0,18.0088,18.1575,17.9406,18.0274,20217500.0
2004-07-22 10:00:00,29.08,29.21,29.03,29.11,10057700.0,18.0212,18.1017,17.9902,18.0398,10057700.0
2004-07-22 10:30:00,29.12,29.13,28.94,28.98,8727700.0,18.0459,18.0521,17.9344,17.9592,8727700.0
2004-07-22 11:00:00,28.99,29.04,28.86,29.0,7835500.0,17.9654,17.9964,17.8848,17.9716,7835500.0
2004-07-22 11:30:00,29.0,29.03,28.25,28.93,6648200.0,17.9716,17.9902,17.5068,17.9282,6648200.0
2004-07-22 12:00:00,28.92,29.06,28.88,28.98,6902600.0,17.922,18.0088,17.8972,17.9592,6902600.0
2004-07-22 12:30:00,28.98,29.1,28.92,28.97,5526200.0,17.9592,18.0336,17.922,17.953,5526200.0
2004-07-22 13:00:00,28.97,29.07,28.89,28.9,2240600.0,17.953,18.015,17.9034,17.9096,2240600.0
2004-07-22 13:30:00,28.87,28.88,28.84,28.85,342300.0,17.891,17.8972,17.8724,17.8786,342300.0
2004-07-22 14:00:00,28.85,29.03,28.84,28.97,6601400.0,17.8786,17.9902,17.8724,17.953,6601400.0
2004-07-22 14:30:00,28.98,29.04,28.93,28.97,5469800.0,17.9592,17.9964,17.9282,17.953,5469800.0
2004-07-22 15:00:00,28.97,29.04,28.92,29.0,5312600.0,17.953,17.9964,17.922,17.9716,5312600.0
2004-07-22 15:30:00,29.0,29.05,28.85,28.99,14999400.0,17.9716,18.0026,17.8786,17.9654,14999400.0
2004-07-23 09:30:00,28.38,28.4,28.02,28.18,16345600.0,17.5874,17.5998,17.3643,17.4634,16345600.0
2004-07-23 10:00:00,28.17,28.25,27.14,28.09,10597900.0,17.4572,17.5068,16.8189,17.4076,10597900.0
2004-07-23 10:30:00,28.09,28.22,28.08,28.19,7037800.0,17.4076,17.4882,17.4015,17.4696,7037800.0
2004-07-23 11:00:00,28.18,28.23,28.11,28.17,7544600.0,17.4634,17.4944,17.42,17.4572,7544600.0
2004-07-23 11:30:00,28.17,28.27,28.05,28.25,6855400.0,17.4572,17.5192,17.3829,17.5068,6855400.0
2004-07-23 12:00:00,28.26,28.26,28.05,28.19,4934200.0,17.513,17.513,17.3829,17.4696,4934200.0
2004-07-23 12:30:00,28.19,28.23,28.13,28.17,4222700.0,17.4696,17.4944,17.4324,17.4572,4222700.0
2004-07-23 13:00:00,28.17,28.22,28.15,28.18,3398100.0,17.4572,17.4882,17.4448,17.4634,3398100.0
2004-07-23 13:30:00,28.18,28.2,28.12,28.16,3227200.0,17.4634,17.4758,17.4262,17.451,3227200.0
2004-07-23 14:00:00,28.16,29.12,28.07,28.14,5681500.0,17.451,18.0459,17.3953,17.4386,5681500.0
2004-07-23 14:30:00,28.14,28.23,28.11,28.2,5767600.0,17.4386,17.4944,17.42,17.4758,5767600.0
2004-07-23 15:00:00,28.2,28.2,28.09,28.17,5718400.0,17.4758,17.4758,17.4076,17.4572,5718400.0
2004-07-23 15:30:00,28.18,28.2,28.03,28.03,9278000.0,17.4634,17.4758,17.3705,17.3705,9278000.0
2004-07-26 09:30:00,28.36,28.57,28.2,28.5,12334400.0,17.575,17.7051,17.4758,17.6617,12334400.0
2004-07-26 10:00:00,28.5,28.64,28.4,28.62,8176600.0,17.6617,17.7485,17.5998,17.7361,8176600.0
2004-07-26 10:30:00,28.63,28.71,28.52,28.58,4861400.0,17.7423,17.7919,17.6741,17.7113,4861400.0
2004-07-26 11:00:00,28.57,28.62,28.35,28.53,7003700.0,17.7051,17.7361,17.5688,17.6803,7003700.0
2004-07-26 11:30:00,28.52,28.63,28.47,28.57,4686200.0,17.6741,17.7423,17.6431,17.7051,4686200.0
2004-07-26 12:00:00,28.56,28.65,28.37,28.53,3262100.0,17.6989,17.7547,17.5812,17.6803,3262100.0
2004-07-26 12:30:00,28.53,28.55,28.38,28.43,3832900.0,17.6803,17.6927,17.5874,17.6183,3832900.0
2004-07-26 13:00:00,28.43,28.58,28.37,28.56,3559100.0,17.6183,17.7113,17.5812,17.6989,3559100.0
2004-07-26 13:30:00,28.56,28.59,28.38,28.41,3338400.0,17.6989,17.7175,17.5874,17.606,3338400.0
2004-07-26 14:00:00,28.41,28.55,27.55,28.53,4011600.0,17.606,17.6927,17.073,17.6803,4011600.0
2004-07-26 14:30:00,28.52,28.53,28.4,28.48,2882700.0,17.6741,17.6803,17.5998,17.6493,2882700.0
2004-07-26 15:00:00,28.48,28.6,28.45,28.59,4021200.0,17.6493,17.7237,17.6307,17.7175,4021200.0
2004-07-26 15:30:00,28.58,28.66,28.51,28.66,6522700.0,17.7113,17.7609,17.6679,17.7609,6522700.0
2004-07-27 09:30:00,28.72,28.76,28.47,28.54,5826100.0,17.7981,17.8229,17.6431,17.6865,5826100.0
2004-07-27 10:00:00,28.54,28.59,28.43,28.47,5809100.0,17.6865,17.7175,17.6183,17.6431,5809100.0
2004-07-27 10:30:00,28.46,28.52,28.13,28.17,8582900.0,17.6369,17.6741,17.4324,17.4572,8582900.0
2004-07-27 11:00:00,28.17,28.29,28.13,28.29,5562100.0,17.4572,17.5316,17.4324,17.5316,5562100.0
2004-07-27 11:30:00,28.28,28.55,28.26,28.38,5150200.0,17.5254,17.6927,17.513,17.5874,5150200.0
2004-07-27 12:00:00,28.38,28.5,28.38,28.44,3872000.0,17.5874,17.6617,17.5874,17.6245,3872000.0
2004-07-27 12:30:00,28.44,28.47,28.39,28.43,2455800.0,17.6245,17.6431,17.5936,17.6183,2455800.0
2004-07-27 13:00:00,28.43,28.45,28.34,28.39,2115700.0,17.6183,17.6307,17.5626,17.5936,2115700.0
2004-07-27 13:30:00,28.39,28.41,28.29,28.33,2492100.0,17.5936,17.606,17.5316,17.5564,2492100.0
2004-07-27 14:00:00,28.34,28.4,28.27,28.39,2963600.0,17.5626,17.5998,17.5192,17.5936,2963600.0
2004-07-27 14:30:00,28.39,28.46,28.33,28.39,4307800.0,17.5936,17.6369,17.5564,17.5936,4307800.0
2004-07-27 15:00:00,28.38,28.5,28.38,28.49,4600700.0,17.5874,17.6617,17.5874,17.6555,4600700.0
2004-07-27 15:30:00,28.49,28.59,28.35,28.47,6400600.0,17.6555,17.7175,17.5688,17.6431,6400600.0
2004-07-28 09:30:00,28.34,28.54,28.32,28.5,4987800.0,17.5626,17.6865,17.5502,17.6617,4987800.0
2004-07-28 10:00:00,28.5,28.5,28.28,28.33,4975600.0,17.6617,17.6617,17.5254,17.5564,4975600.0
2004-07-28 10:30:00,28.33,28.4,28.29,28.37,4810300.0,17.5564,17.5998,17.5316,17.5812,4810300.0
2004-07-28 11:00:00,28.37,28.51,28.35,28.49,4925300.0,17.5812,17.6679,17.5688,17.6555,4925300.0
2004-07-28 11:30:00,28.5,28.52,28.36,28.42,3366500.0,17.6617,17.6741,17.575,17.6122,3366500.0
2004-07-28 12:00:00,28.41,28.42,28.35,28.4,3062400.0,17.606,17.6122,17.5688,17.5998,3062400.0
2004-07-28 12:30:00,28.4,28.4,28.32,28.34,3705200.0,17.5998,17.5998,17.5502,17.5626,3705200.0
2004-07-28 13:00:00,28.33,28.4,28.32,28.39,3984400.0,17.5564,17.5998,17.5502,17.5936,3984400.0
2004-07-28 13:30:00,28.39,28.43,28.35,28.35,2446200.0,17.5936,17.6183,17.5688,17.5688,2446200.0
2004-07-28 14:00:00,28.35,28.45,28.33,28.37,2559300.0,17.5688,17.6307,17.5564,17.5812,2559300.0
2004-07-28 14:30:00,28.38,28.45,28.32,28.42,3994900.0,17.5874,17.6307,17.5502,17.6122,3994900.0
2004-07-28 15:00:00,28.43,28.64,28.4,28.6,6164800.0,17.6183,17.7485,17.5998,17.7237,6164800.0
2004-07-28 15:30:00,28.6,28.79,26.69,28.6,11462100.0,17.7237,17.8414,16.5401,17.7237,11462100.0
2004-07-29 09:30:00,28.79,28.8,28.68,28.78,3805700.0,17.8414,17.8476,17.7733,17.8352,3805700.0
2004-07-29 10:00:00,28.78,28.78,28.57,28.62,4424200.0,17.8352,17.8352,17.7051,17.7361,4424200.0
2004-07-29 10:30:00,28.62,28.64,28.47,28.57,4531900.0,17.7361,17.7485,17.6431,17.7051,4531900.0
2004-07-29 11:00:00,28.57,28.62,28.48,28.49,3410800.0,17.7051,17.7361,17.6493,17.6555,3410800.0
2004-07-29 11:30:00,28.49,28.75,28.46,28.52,2652500.0,17.6555,17.8167,17.6369,17.6741,2652500.0
2004-07-29 12:00:00,28.52,28.63,28.47,28.6,2991900.0,17.6741,17.7423,17.6431,17.7237,2991900.0
2004-07-29 12:30:00,28.6,28.63,28.51,28.53,3034000.0,17.7237,17.7423,17.6679,17.6803,3034000.0
2004-07-29 13:00:00,28.53,28.61,28.5,28.54,2444400.0,17.6803,17.7299,17.6617,17.6865,2444400.0
2004-07-29 13:30:00,28.53,28.55,28.45,28.45,2749700.0,17.6803,17.6927,17.6307,17.6307,2749700.0
2004-07-29 14:00:00,28.45,28.55,28.25,28.31,5670800.0,17.6307,17.6927,17.5068,17.544,5670800.0
2004-07-29 14:30:00,28.31,28.52,28.29,28.42,5351200.0,17.544,17.6741,17.5316,17.6122,5351200.0
2004-07-29 15:00:00,28.42,28.5,28.3,28.43,6438600.0,17.6122,17.6617,17.5378,17.6183,6438600.0
2004-07-29 15:30:00,28.44,28.5,28.29,28.47,9756800.0,17.6245,17.6617,17.5316,17.6431,9756800.0
2004-07-30 09:30:00,28.46,28.62,28.4,28.54,5305900.0,17.6369,17.7361,17.5998,17.6865,5305900.0
2004-07-30 10:00:00,28.53,28.67,28.53,28.61,5226500.0,17.6803,17.7671,17.6803,17.7299,5226500.0
2004-07-30 10:30:00,28.61,28.78,28.59,28.73,4812600.0,17.7299,17.8352,17.7175,17.8043,4812600.0
2004-07-30 11:00:00,28.74,28.81,28.66,28.69,4202700.0,17.8105,17.8538,17.7609,17.7795,4202700.0
2004-07-30 11:30:00,28.69,28.76,28.61,28.66,3866700.0,17.7795,17.8229,17.7299,17.7609,3866700.0
2004-07-30 12:00:00,28.65,28.71,28.57,28.66,2679600.0,17.7547,17.7919,17.7051,17.7609,2679600.0
2004-07-30 12:30:00,28.66,28.69,28.64,28.66,1030900.0,17.7609,17.7795,17.7485,17.7609,1030900.0
2004-07-30 13:00:00,28.66,28.69,28.6,28.62,2252300.0,17.7609,17.7795,17.7237,17.7361,2252300.0
2004-07-30 13:30:00,28.61,28.62,28.5,28.51,3626300.0,17.7299,17.7361,17.6617,17.6679,3626300.0
2004-07-30 14:00:00,28.51,28.6,28.42,28.49,4054600.0,17.6679,17.7237,17.6122,17.6555,4054600.0
2004-07-30 14:30:00,28.49,28.55,28.39,28.45,6079200.0,17.6555,17.6927,17.5936,17.6307,6079200.0
2004-07-30 15:00:00,28.46,28.51,28.33,28.38,4922400.0,17.6369,17.6679,17.5564,17.5874,4922400.0
2004-07-30 15:30:00,28.38,28.5,28.36,28.47,6262100.0,17.5874,17.6617,17.575,17.6431,6262100.0
2004-08-02 09:30:00,28.27,28.45,28.24,28.26,5479600.0,17.5192,17.6307,17.5006,17.513,5479600.0
2004-08-02 10:00:00,28.26,28.29,28.16,28.26,5137700.0,17.513,17.5316,17.451,17.513,5137700.0
2004-08-02 10:30:00,28.26,28.39,28.17,28.25,4068600.0,17.513,17.5936,17.4572,17.5068,4068600.0
2004-08-02 11:00:00,28.26,28.33,28.24,28.33,2988000.0,17.513,17.5564,17.5006,17.5564,2988000.0
2004-08-02 11:30:00,28.33,28.4,28.31,28.39,2365100.0,17.5564,17.5998,17.544,17.5936,2365100.0
2004-08-02 12:00:00,28.4,28.4,28.31,28.34,2273400.0,17.5998,17.5998,17.544,17.5626,2273400.0
2004-08-02 12:30:00,28.34,28.37,28.31,28.32,1993700.0,17.5626,17.5812,17.544,17.5502,1993700.0
2004-08-02 13:00:00,28.32,28.39,28.32,28.36,1650000.0,17.5502,17.5936,17.5502,17.575,1650000.0
2004-08-02 13:30:00,28.35,28.44,28.35,28.37,3025100.0,17.5688,17.6245,17.5688,17.5812,3025100.0
2004-08-02 14:00:00,28.36,28.43,28.33,28.39,4944000.0,17.575,17.6183,17.5564,17.5936,4944000.0
2004-08-02 14:30:00,28.38,28.42,28.32,28.33,3092300.0,17.5874,17.6122,17.5502,17.5564,3092300.0
2004-08-02 15:00:00,28.33,28.43,28.32,28.42,4340500.0,17.5564,17.6183,17.5502,17.6122,4340500.0
2004-08-02 15:30:00,28.42,28.55,28.41,28.52,7132400.0,17.6122,17.6927,17.606,17.6741,7132400.0
2004-08-03 09:30:00,28.36,28.42,28.3,28.33,5119600.0,17.575,17.6122,17.5378,17.5564,5119600.0
2004-08-03 10:00:00,28.32,28.36,28.23,28.25,4540400.0,17.5502,17.575,17.4944,17.5068,4540400.0
2004-08-03 10:30:00,28.25,28.32,28.24,28.28,3694200.0,17.5068,17.5502,17.5006,17.5254,3694200.0
2004-08-03 11:00:00,28.28,28.29,28.24,28.25,2484300.0,17.5254,17.5316,17.5006,17.5068,2484300.0
2004-08-03 11:30:00,28.25,28.31,28.24,28.25,2149600.0,17.5068,17.544,17.5006,17.5068,2149600.0
2004-08-03 12:00:00,28.25,28.28,28.21,28.26,2069500.0,17.5068,17.5254,17.482,17.513,2069500.0
2004-08-03 12:30:00,28.25,28.26,28.2,28.24,1377700.0,17.5068,17.513,17.4758,17.5006,1377700.0
2004-08-03 13:00:00,28.24,28.25,28.2,28.24,1890800.0,17.5006,17.5068,17.4758,17.5006,1890800.0
2004-08-03 13:30:00,28.24,28.29,28.19,28.24,2078700.0,17.5006,17.5316,17.4696,17.5006,2078700.0
2004-08-03 14:00:00,28.24,28.24,28.01,28.04,6252000.0,17.5006,17.5006,17.3581,17.3767,6252000.0
2004-08-03 14:30:00,28.03,28.08,28.0,28.03,5369500.0,17.3705,17.4015,17.3519,17.3705,5369500.0
2004-08-03 15:00:00,28.03,28.12,28.03,28.05,6117700.0,17.3705,17.4262,17.3705,17.3829,6117700.0
2004-08-03 15:30:00,28.05,28.15,28.03,28.08,7330800.0,17.3829,17.4448,17.3705,17.4015,7330800.0
2004-08-04 09:30:00,27.99,28.13,27.99,28.07,5108700.0,17.3457,17.4324,17.3457,17.3953,5108700.0
2004-08-04 10:00:00,28.06,28.14,28.0,28.1,3439600.0,17.3891,17.4386,17.3519,17.4138,3439600.0
2004-08-04 10:30:00,28.1,28.2,28.07,28.08,5074600.0,17.4138,17.4758,17.3953,17.4015,5074600.0
2004-08-04 11:00:00,28.07,28.18,28.04,28.16,3103400.0,17.3953,17.4634,17.3767,17.451,3103400.0
2004-08-04 11:30:00,28.16,28.17,28.11,28.16,2613500.0,17.451,17.4572,17.42,17.451,2613500.0
2004-08-04 12:00:00,28.16,28.17,28.09,28.12,1783500.0,17.451,17.4572,17.4076,17.4262,1783500.0
2004-08-04 12:30:00,28.12,28.14,28.06,28.11,1891500.0,17.4262,17.4386,17.3891,17.42,1891500.0
2004-08-04 13:00:00,28.11,28.11,28.05,28.07,1476900.0,17.42,17.42,17.3829,17.3953,1476900.0
2004-08-04 13:30:00,28.08,28.14,28.07,28.11,2692300.0,17.4015,17.4386,17.3953,17.42,2692300.0
2004-08-04 14:00:00,28.11,28.15,28.05,28.09,3290000.0,17.42,17.4448,17.3829,17.4076,3290000.0
2004-08-04 14:30:00,28.09,28.17,28.06,28.1,3354300.0,17.4076,17.4572,17.3891,17.4138,3354300.0
2004-08-04 15:00:00,28.1,28.13,28.05,28.05,2491300.0,17.4138,17.4324,17.3829,17.3829,2491300.0
2004-08-04 15:30:00,28.05,28.09,27.99,28.02,6123600.0,17.3829,17.4076,17.3457,17.3643,6123600.0
2004-08-05 15:30:00,27.62,27.72,27.52,27.53,8999500.0,17.1164,17.1784,17.0544,17.0606,8999500.0
2004-08-06 09:30:00,27.38,27.52,27.27,27.38,9081500.0,16.9677,17.0544,16.8995,16.9677,9081500.0
2004-08-06 10:00:00,27.38,27.77,27.38,27.76,8743000.0,16.9677,17.2093,16.9677,17.2031,8743000.0
2004-08-06 10:30:00,27.75,27.86,27.56,27.62,7518500.0,17.1969,17.2651,17.0792,17.1164,7518500.0
2004-08-06 11:00:00,27.62,27.72,27.5,27.6,4301300.0,17.1164,17.1784,17.042,17.104,4301300.0
2004-08-06 11:30:00,27.6,27.68,27.53,27.56,3985000.0,17.104,17.1536,17.0606,17.0792,3985000.0
2004-08-06 12:00:00,27.56,27.62,27.52,27.55,2000500.0,17.0792,17.1164,17.0544,17.073,2000500.0
2004-08-06 12:30:00,27.55,27.55,27.47,27.52,2219400.0,17.073,17.073,17.0234,17.0544,2219400.0
2004-08-06 13:00:00,27.52,27.61,27.5,27.53,2720900.0,17.0544,17.1102,17.042,17.0606,2720900.0
2004-08-06 13:30:00,27.53,27.55,27.34,27.43,3237500.0,17.0606,17.073,16.9429,16.9986,3237500.0
2004-08-06 14:00:00,27.43,27.44,27.29,27.38,3797100.0,16.9986,17.0048,16.9119,16.9677,3797100.0
2004-08-06 14:30:00,27.38,27.41,27.34,27.37,3752400.0,16.9677,16.9862,16.9429,16.9615,3752400.0
2004-08-06 15:00:00,27.36,27.41,27.2,27.21,6594300.0,16.9553,16.9862,16.8561,16.8623,6594300.0
2004-08-06 15:30:00,27.21,27.26,27.06,27.14,13895400.0,16.8623,16.8933,16.7693,16.8189,13895400.0
2004-08-09 09:30:00,27.24,27.28,26.17,27.17,7443000.0,16.8809,16.9057,16.2178,16.8375,7443000.0
2004-08-09 10:00:00,27.17,27.22,27.1,27.2,6754500.0,16.8375,16.8685,16.7941,16.8561,6754500.0
2004-08-09 10:30:00,27.2,27.27,27.15,27.19,4008400.0,16.8561,16.8995,16.8251,16.8499,4008400.0
2004-08-09 11:00:00,27.18,27.19,27.15,27.17,3096400.0,16.8437,16.8499,16.8251,16.8375,3096400.0
2004-08-09 11:30:00,27.17,27.22,27.11,27.16,3666200.0,16.8375,16.8685,16.8003,16.8313,3666200.0
2004-08-09 12:00:00,27.16,27.19,27.15,27.17,1744700.0,16.8313,16.8499,16.8251,16.8375,1744700.0
2004-08-09 12:30:00,27.18,27.18,27.15,27.16,2325900.0,16.8437,16.8437,16.8251,16.8313,2325900.0
2004-08-09 13:00:00,27.16,27.2,27.16,27.18,1905600.0,16.8313,16.8561,16.8313,16.8437,1905600.0
2004-08-09 13:30:00,27.18,27.2,27.16,27.18,1581900.0,16.8437,16.8561,16.8313,16.8437,1581900.0
2004-08-09 14:00:00,27.18,27.25,27.16,27.22,4302500.0,16.8437,16.8871,16.8313,16.8685,4302500.0
2004-08-09 14:30:00,27.22,27.26,27.16,27.24,3048600.0,16.8685,16.8933,16.8313,16.8809,3048600.0
2004-08-09 15:00:00,27.24,27.25,27.18,27.22,4549800.0,16.8809,16.8871,16.8437,16.8685,4549800.0
2004-08-09 15:30:00,27.21,27.24,27.15,27.18,5466000.0,16.8623,16.8809,16.8251,16.8437,5466000.0
2004-08-10 09:30:00,27.3,27.4,27.25,27.34,5993700.0,16.9181,16.98,16.8871,16.9429,5993700.0
2004-08-10 10:00:00,27.34,27.49,27.32,27.47,3487500.0,16.9429,17.0358,16.9305,17.0234,3487500.0
2004-08-10 10:30:00,27.46,27.57,27.46,27.53,8214900.0,17.0172,17.0854,17.0172,17.0606,8214900.0
2004-08-10 11:00:00,27.53,27.6,27.48,27.56,3445500.0,17.0606,17.104,17.0296,17.0792,3445500.0
2004-08-10 11:30:00,27.55,27.57,27.48,27.5,2299800.0,17.073,17.0854,17.0296,17.042,2299800.0
2004-08-10 12:00:00,27.5,27.55,27.48,27.52,1406500.0,17.042,17.073,17.0296,17.0544,1406500.0
2004-08-10 12:30:00,27.51,27.54,27.48,27.53,1075100.0,17.0482,17.0668,17.0296,17.0606,1075100.0
2004-08-10 13:00:00,27.54,27.59,27.5,27.52,1960300.0,17.0668,17.0978,17.042,17.0544,1960300.0
2004-08-10 13:30:00,27.52,27.62,27.49,27.54,2094800.0,17.0544,17.1164,17.0358,17.0668,2094800.0
2004-08-10 14:00:00,27.54,27.57,27.43,27.44,4485800.0,17.0668,17.0854,16.9986,17.0048,4485800.0
2004-08-10 14:30:00,27.43,27.57,27.36,27.48,6940000.0,16.9986,17.0854,16.9553,17.0296,6940000.0
2004-08-10 15:00:00,27.49,27.6,27.48,27.54,3413700.0,17.0358,17.104,17.0296,17.0668,3413700.0
2004-08-10 15:30:00,27.54,27.75,27.51,27.7,9918300.0,17.0668,17.1969,17.0482,17.166,9918300.0
2004-08-11 09:30:00,27.37,27.51,27.31,27.41,6755100.0,16.9615,17.0482,16.9243,16.9862,6755100.0
2004-08-11 10:00:00,27.41,27.44,27.29,27.34,4719000.0,16.9862,17.0048,16.9119,16.9429,4719000.0
2004-08-11 10:30:00,27.33,27.37,27.21,27.36,5349900.0,16.9367,16.9615,16.8623,16.9553,5349900.0
2004-08-11 11:00:00,27.37,27.4,27.25,27.27,4676800.0,16.9615,16.98,16.8871,16.8995,4676800.0
2004-08-11 11:30:00,27.27,27.32,27.2,27.23,4859900.0,16.8995,16.9305,16.8561,16.8747,4859900.0
2004-08-11 12:00:00,27.22,27.29,27.2,27.25,2209100.0,16.8685,16.9119,16.8561,16.8871,2209100.0
2004-08-11 12:30:00,27.25,27.29,27.21,27.25,1677800.0,16.8871,16.9119,16.8623,16.8871,1677800.0
2004-08-11 13:00:00,27.24,27.36,27.24,27.27,3326700.0,16.8809,16.9553,16.8809,16.8995,3326700.0
2004-08-11 13:30:00,27.28,27.35,27.21,27.28,1994000.0,16.9057,16.9491,16.8623,16.9057,1994000.0
2004-08-11 14:00:00,27.28,27.36,27.21,27.34,2793800.0,16.9057,16.9553,16.8623,16.9429,2793800.0
2004-08-11 14:30:00,27.34,27.5,27.3,27.42,3199600.0,16.9429,17.042,16.9181,16.9924,3199600.0
2004-08-11 15:00:00,27.42,27.47,27.36,27.38,3554900.0,16.9924,17.0234,16.9553,16.9677,3554900.0
2004-08-11 15:30:00,27.37,27.42,27.27,27.41,5161300.0,16.9615,16.9924,16.8995,16.9862,5161300.0
2004-08-12 09:30:00,27.23,27.31,27.2,27.27,4233800.0,16.8747,16.9243,16.8561,16.8995,4233800.0
2004-08-12 10:00:00,27.28,27.29,27.14,27.19,3767200.0,16.9057,16.9119,16.8189,16.8499,3767200.0
2004-08-12 10:30:00,27.19,27.22,27.13,27.14,3316500.0,16.8499,16.8685,16.8127,16.8189,3316500.0
2004-08-12 11:00:00,27.14,27.26,27.13,27.21,2557800.0,16.8189,16.8933,16.8127,16.8623,2557800.0
2004-08-12 11:30:00,27.22,27.23,27.1,27.12,2884700.0,16.8685,16.8747,16.7941,16.8065,2884700.0
2004-08-12 12:00:00,27.11,27.15,27.05,27.07,1650200.0,16.8003,16.8251,16.7631,16.7755,1650200.0
2004-08-12 12:30:00,27.07,27.11,27.04,27.06,1847500.0,16.7755,16.8003,16.757,16.7693,1847500.0
2004-08-12 13:00:00,27.06,27.07,24.96,26.98,6525300.0,16.7693,16.7755,15.468,16.7198,6525300.0
2004-08-12 13:30:00,26.98,27.01,26.87,26.96,3764000.0,16.7198,16.7384,16.6516,16.7074,3764000.0
2004-08-12 14:00:00,26.96,27.06,26.92,27.06,3771400.0,16.7074,16.7693,16.6826,16.7693,3771400.0
2004-08-12 14:30:00,27.05,27.15,26.98,27.07,3823000.0,16.7631,16.8251,16.7198,16.7755,3823000.0
2004-08-12 15:00:00,27.07,27.08,26.93,27.02,3251100.0,16.7755,16.7817,16.6888,16.7446,3251100.0
2004-08-12 15:30:00,27.01,27.06,26.89,26.89,6020500.0,16.7384,16.7693,16.664,16.664,6020500.0
2004-08-13 09:30:00,27.02,27.19,27.0,27.17,9015700.0,16.7446,16.8499,16.7322,16.8375,9015700.0
2004-08-13 10:00:00,27.17,27.22,27.1,27.16,4697200.0,16.8375,16.8685,16.7941,16.8313,4697200.0
2004-08-13 10:30:00,27.16,27.21,27.11,27.15,2952300.0,16.8313,16.8623,16.8003,16.8251,2952300.0
2004-08-13 11:00:00,27.15,27.23,27.14,27.2,2730500.0,16.8251,16.8747,16.8189,16.8561,2730500.0
2004-08-13 11:30:00,27.19,27.25,27.18,27.21,2170300.0,16.8499,16.8871,16.8437,16.8623,2170300.0
2004-08-13 12:00:00,27.22,27.23,27.02,27.06,2673000.0,16.8685,16.8747,16.7446,16.7693,2673000.0
2004-08-13 12:30:00,27.06,27.15,27.03,27.12,1754000.0,16.7693,16.8251,16.7508,16.8065,1754000.0
2004-08-13 13:00:00,27.12,27.17,27.11,27.16,1398000.0,16.8065,16.8375,16.8003,16.8313,1398000.0
2004-08-13 13:30:00,27.16,27.25,27.08,27.12,1650500.0,16.8313,16.8871,16.7817,16.8065,1650500.0
2004-08-13 14:00:00,27.12,27.15,27.03,27.06,2276900.0,16.8065,16.8251,16.7508,16.7693,2276900.0
2004-08-13 14:30:00,27.06,27.1,26.91,26.93,3138700.0,16.7693,16.7941,16.6764,16.6888,3138700.0
2004-08-13 15:00:00,26.93,27.04,26.9,26.92,2591000.0,16.6888,16.757,16.6702,16.6826,2591000.0
2004-08-13 15:30:00,26.92,27.08,25.95,27.03,4524900.0,16.6826,16.7817,16.0815,16.7508,4524900.0
2004-08-16 09:30:00,27.08,27.14,26.99,27.1,6322700.0,16.7817,16.8189,16.726,16.7941,6322700.0
2004-08-16 10:00:00,27.11,27.2,27.03,27.15,5182700.0,16.8003,16.8561,16.7508,16.8251,5182700.0
2004-08-16 10:30:00,27.15,27.18,26.96,27.1,2961900.0,16.8251,16.8437,16.7074,16.7941,2961900.0
2004-08-16 11:00:00,27.1,27.15,27.02,27.07,3620200.0,16.7941,16.8251,16.7446,16.7755,3620200.0
2004-08-16 11:30:00,27.06,27.1,27.03,27.04,2117500.0,16.7693,16.7941,16.7508,16.757,2117500.0
2004-08-16 12:00:00,27.04,27.06,26.97,27.04,3772400.0,16.757,16.7693,16.7136,16.757,3772400.0
2004-08-16 12:30:00,27.04,27.07,27.02,27.05,1144100.0,16.757,16.7755,16.7446,16.7631,1144100.0
2004-08-16 13:00:00,27.05,27.12,27.0,27.02,3065300.0,16.7631,16.8065,16.7322,16.7446,3065300.0
2004-08-16 13:30:00,27.01,27.03,26.97,27.03,1596200.0,16.7384,16.7508,16.7136,16.7508,1596200.0
2004-08-16 14:00:00,27.03,27.17,27.02,27.14,3688500.0,16.7508,16.8375,16.7446,16.8189,3688500.0
2004-08-16 14:30:00,27.14,27.17,27.07,27.15,2255700.0,16.8189,16.8375,16.7755,16.8251,2255700.0
2004-08-16 15:00:00,27.16,27.17,27.06,27.1,2505200.0,16.8313,16.8375,16.7693,16.7941,2505200.0
2004-08-16 15:30:00,27.1,27.16,27.06,27.08,6488100.0,16.7941,16.8313,16.7693,16.7817,6488100.0
2004-08-17 09:30:00,27.21,27.38,27.0,27.3,7498700.0,16.8623,16.9677,16.7322,16.9181,7498700.0
2004-08-17 10:00:00,27.3,27.3,27.12,27.15,4261500.0,16.9181,16.9181,16.8065,16.8251,4261500.0
2004-08-17 10:30:00,27.15,27.2,27.0,27.13,3208700.0,16.8251,16.8561,16.7322,16.8127,3208700.0
2004-08-17 11:00:00,27.13,27.17,27.09,27.12,3178500.0,16.8127,16.8375,16.7879,16.8065,3178500.0
2004-08-17 11:30:00,27.13,27.22,27.03,27.09,3616000.0,16.8127,16.8685,16.7508,16.7879,3616000.0
2004-08-17 12:00:00,27.09,27.09,27.04,27.07,1687000.0,16.7879,16.7879,16.757,16.7755,1687000.0
2004-08-17 12:30:00,27.07,27.16,27.06,27.1,2278500.0,16.7755,16.8313,16.7693,16.7941,2278500.0
2004-08-17 13:00:00,27.1,27.17,27.05,27.08,2306600.0,16.7941,16.8375,16.7631,16.7817,2306600.0
2004-08-17 13:30:00,27.08,27.09,27.02,27.07,2316900.0,16.7817,16.7879,16.7446,16.7755,2316900.0
2004-08-17 14:00:00,27.06,27.09,26.99,27.06,3010400.0,16.7693,16.7879,16.726,16.7693,3010400.0
2004-08-17 14:30:00,27.06,27.1,27.04,27.06,2730500.0,16.7693,16.7941,16.757,16.7693,2730500.0
2004-08-17 15:00:00,27.06,27.09,26.98,27.02,3610800.0,16.7693,16.7879,16.7198,16.7446,3610800.0
2004-08-17 15:30:00,27.01,27.04,26.98,27.03,5110200.0,16.7384,16.757,16.7198,16.7508,5110200.0
2004-08-18 09:30:00,26.9,27.97,26.89,26.99,4457100.0,16.6702,17.3333,16.664,16.726,4457100.0
2004-08-18 10:00:00,26.99,27.72,26.98,27.1,6012900.0,16.726,17.1784,16.7198,16.7941,6012900.0
2004-08-18 10:30:00,27.1,27.26,27.09,27.2,4142400.0,16.7941,16.8933,16.7879,16.8561,4142400.0
2004-08-18 11:00:00,27.21,27.23,27.1,27.16,4434300.0,16.8623,16.8747,16.7941,16.8313,4434300.0
2004-08-18 11:30:00,27.15,27.18,27.1,27.14,2839800.0,16.8251,16.8437,16.7941,16.8189,2839800.0
2004-08-18 12:00:00,27.13,27.15,27.1,27.14,1344600.0,16.8127,16.8251,16.7941,16.8189,1344600.0
2004-08-18 12:30:00,27.14,27.16,27.1,27.12,1652500.0,16.8189,16.8313,16.7941,16.8065,1652500.0
2004-08-18 13:00:00,27.11,27.15,27.1,27.13,1973700.0,16.8003,16.8251,16.7941,16.8127,1973700.0
2004-08-18 13:30:00,27.14,27.2,27.12,27.16,1738900.0,16.8189,16.8561,16.8065,16.8313,1738900.0
2004-08-18 14:00:00,27.15,27.26,27.15,27.23,4249500.0,16.8251,16.8933,16.8251,16.8747,4249500.0
2004-08-18 14:30:00,27.22,27.3,27.21,27.27,4185600.0,16.8685,16.9181,16.8623,16.8995,4185600.0
2004-08-18 15:00:00,27.27,27.34,27.2,27.32,5127100.0,16.8995,16.9429,16.8561,16.9305,5127100.0
2004-08-18 15:30:00,27.32,27.5,27.26,27.48,8620400.0,16.9305,17.042,16.8933,17.0296,8620400.0
2004-08-19 09:30:00,27.35,27.45,27.21,27.39,7679700.0,16.9491,17.011,16.8623,16.9739,7679700.0
2004-08-19 10:00:00,27.39,27.39,27.22,27.25,4138700.0,16.9739,16.9739,16.8685,16.8871,4138700.0
2004-08-19 10:30:00,27.25,27.27,27.15,27.22,2852700.0,16.8871,16.8995,16.8251,16.8685,2852700.0
2004-08-19 11:00:00,27.22,27.3,27.21,27.25,2664400.0,16.8685,16.9181,16.8623,16.8871,2664400.0
2004-08-19 11:30:00,27.25,27.3,27.18,27.22,2599400.0,16.8871,16.9181,16.8437,16.8685,2599400.0
2004-08-19 12:00:00,27.22,27.24,27.16,27.2,2563700.0,16.8685,16.8809,16.8313,16.8561,2563700.0
2004-08-19 12:30:00,27.21,27.26,27.19,27.2,1954000.0,16.8623,16.8933,16.8499,16.8561,1954000.0
2004-08-19 13:00:00,27.2,27.21,27.14,27.15,1609400.0,16.8561,16.8623,16.8189,16.8251,1609400.0
2004-08-19 13:30:00,27.15,27.17,27.07,27.09,2614000.0,16.8251,16.8375,16.7755,16.7879,2614000.0
2004-08-19 14:00:00,27.09,27.12,27.03,27.09,3752300.0,16.7879,16.8065,16.7508,16.7879,3752300.0
2004-08-19 14:30:00,27.08,27.1,27.02,27.04,2406300.0,16.7817,16.7941,16.7446,16.757,2406300.0
2004-08-19 15:00:00,27.05,27.11,27.01,27.1,2929300.0,16.7631,16.8003,16.7384,16.7941,2929300.0
2004-08-19 15:30:00,27.1,27.25,27.02,27.08,6312900.0,16.7941,16.8871,16.7446,16.7817,6312900.0
2004-08-20 09:30:00,27.11,27.17,27.04,27.11,4125500.0,16.8003,16.8375,16.757,16.8003,4125500.0
2004-08-20 10:00:00,27.11,27.19,27.1,27.16,2624100.0,16.8003,16.8499,16.7941,16.8313,2624100.0
2004-08-20 10:30:00,27.16,27.19,27.14,27.16,2377800.0,16.8313,16.8499,16.8189,16.8313,2377800.0
2004-08-20 11:00:00,27.16,27.17,27.08,27.11,2610500.0,16.8313,16.8375,16.7817,16.8003,2610500.0
2004-08-20 11:30:00,27.11,27.13,27.07,27.1,3106900.0,16.8003,16.8127,16.7755,16.7941,3106900.0
2004-08-20 12:00:00,27.1,27.15,27.08,27.11,1830600.0,16.7941,16.8251,16.7817,16.8003,1830600.0
2004-08-20 12:30:00,27.11,27.22,27.1,27.19,2355700.0,16.8003,16.8685,16.7941,16.8499,2355700.0
2004-08-20 13:00:00,27.19,27.19,27.16,27.17,1308600.0,16.8499,16.8499,16.8313,16.8375,1308600.0
2004-08-20 13:30:00,27.17,27.21,27.14,27.17,1845500.0,16.8375,16.8623,16.8189,16.8375,1845500.0
2004-08-20 14:00:00,27.18,27.22,27.17,27.18,1441300.0,16.8437,16.8685,16.8375,16.8437,1441300.0
2004-08-20 14:30:00,27.19,27.24,27.13,27.23,3319900.0,16.8499,16.8809,16.8127,16.8747,3319900.0
2004-08-20 15:00:00,27.22,27.36,27.22,27.29,5959300.0,16.8685,16.9553,16.8685,16.9119,5959300.0
2004-08-20 15:30:00,27.29,27.37,27.17,27.19,8930300.0,16.9119,16.9615,16.8375,16.8499,8930300.0
2004-08-23 09:30:00,27.27,27.3,27.13,27.18,3751500.0,16.9491,16.9678,16.8621,16.8932,3751500.0
2004-08-23 10:00:00,27.17,27.26,27.16,27.22,2730200.0,16.887,16.9429,16.8807,16.918,2730200.0
2004-08-23 10:30:00,27.21,27.27,27.18,27.24,2491000.0,16.9118,16.9491,16.8932,16.9305,2491000.0
2004-08-23 11:00:00,27.24,27.7,27.19,27.27,3266500.0,16.9305,17.2164,16.8994,16.9491,3266500.0
2004-08-23 11:30:00,27.27,27.33,27.25,27.29,2230600.0,16.9491,16.9864,16.9367,16.9615,2230600.0
2004-08-23 12:00:00,27.3,27.32,27.23,27.23,1999800.0,16.9678,16.9802,16.9243,16.9243,1999800.0
2004-08-23 12:30:00,27.23,27.28,27.2,27.2,1532200.0,16.9243,16.9553,16.9056,16.9056,1532200.0
2004-08-23 13:00:00,27.2,27.28,27.17,27.19,3870400.0,16.9056,16.9553,16.887,16.8994,3870400.0
2004-08-23 13:30:00,27.18,27.27,27.17,27.24,3028000.0,16.8932,16.9491,16.887,16.9305,3028000.0
2004-08-23 14:00:00,27.24,27.33,27.21,27.26,2948900.0,16.9305,16.9864,16.9118,16.9429,2948900.0
2004-08-23 14:30:00,27.27,27.27,27.21,27.23,2510100.0,16.9491,16.9491,16.9118,16.9243,2510100.0
2004-08-23 15:00:00,27.24,27.25,27.12,27.19,3898600.0,16.9305,16.9367,16.8559,16.8994,3898600.0
2004-08-23 15:30:00,27.18,27.29,27.18,27.25,3155100.0,16.8932,16.9615,16.8932,16.9367,3155100.0
2004-08-24 09:30:00,27.39,27.42,27.28,27.34,5494400.0,17.0237,17.0423,16.9553,16.9926,5494400.0
2004-08-24 10:00:00,27.33,27.46,27.29,27.29,3330500.0,16.9864,17.0672,16.9615,16.9615,3330500.0
2004-08-24 10:30:00,27.29,27.31,26.57,27.24,3845800.0,16.9615,16.974,16.514,16.9305,3845800.0
2004-08-24 11:00:00,27.24,27.25,27.13,27.18,3571100.0,16.9305,16.9367,16.8621,16.8932,3571100.0
2004-08-24 11:30:00,27.18,27.21,27.14,27.17,2146900.0,16.8932,16.9118,16.8683,16.887,2146900.0
2004-08-24 12:00:00,27.17,27.17,27.09,27.13,1710000.0,16.887,16.887,16.8372,16.8621,1710000.0
2004-08-24 12:30:00,27.13,27.27,27.12,27.22,1993100.0,16.8621,16.9491,16.8559,16.918,1993100.0
2004-08-24 13:00:00,27.22,27.29,27.19,27.26,2351400.0,16.918,16.9615,16.8994,16.9429,2351400.0
2004-08-24 13:30:00,27.26,27.29,27.22,27.24,1370600.0,16.9429,16.9615,16.918,16.9305,1370600.0
2004-08-24 14:00:00,27.24,27.25,27.17,27.18,1452500.0,16.9305,16.9367,16.887,16.8932,1452500.0
2004-08-24 14:30:00,27.18,27.19,27.14,27.17,1709400.0,16.8932,16.8994,16.8683,16.887,1709400.0
2004-08-24 15:00:00,27.16,27.19,27.11,27.16,1987100.0,16.8807,16.8994,16.8497,16.8807,1987100.0
2004-08-24 15:30:00,27.17,27.24,27.12,27.23,4038800.0,16.887,16.9305,16.8559,16.9243,4038800.0
2004-08-25 09:30:00,27.23,27.35,27.2,27.23,4709800.0,16.9243,16.9988,16.9056,16.9243,4709800.0
2004-08-25 10:00:00,27.23,27.28,27.18,27.26,2295100.0,16.9243,16.9553,16.8932,16.9429,2295100.0
2004-08-25 10:30:00,27.27,27.32,27.23,27.31,1773100.0,16.9491,16.9802,16.9243,16.974,1773100.0
2004-08-25 11:00:00,27.31,27.33,27.24,27.27,2062900.0,16.974,16.9864,16.9305,16.9491,2062900.0
2004-08-25 11:30:00,27.26,27.28,27.22,27.28,2028400.0,16.9429,16.9553,16.918,16.9553,2028400.0
2004-08-25 12:00:00,27.28,27.36,27.27,27.35,3193200.0,16.9553,17.0051,16.9491,16.9988,3193200.0
2004-08-25 12:30:00,27.35,27.43,27.34,27.4,2440100.0,16.9988,17.0486,16.9926,17.0299,2440100.0
2004-08-25 13:00:00,27.39,27.49,27.37,27.46,4007300.0,17.0237,17.0859,17.0113,17.0672,4007300.0
2004-08-25 13:30:00,27.45,27.5,27.28,27.49,3711700.0,17.061,17.0921,16.9553,17.0859,3711700.0
2004-08-25 14:00:00,27.49,28.56,27.45,27.65,8738100.0,17.0859,17.7509,17.061,17.1853,8738100.0
2004-08-25 14:30:00,27.65,27.67,27.56,27.58,4498800.0,17.1853,17.1977,17.1294,17.1418,4498800.0
2004-08-25 15:00:00,27.59,27.59,27.51,27.58,3977200.0,17.148,17.148,17.0983,17.1418,3977200.0
2004-08-25 15:30:00,27.58,27.62,27.44,27.55,6267200.0,17.1418,17.1667,17.0548,17.1231,6267200.0
2004-08-26 09:30:00,27.45,27.6,27.44,27.55,3782700.0,17.061,17.1542,17.0548,17.1231,3782700.0
2004-08-26 10:00:00,27.56,27.6,27.5,27.52,3459100.0,17.1294,17.1542,17.0921,17.1045,3459100.0
2004-08-26 10:30:00,27.52,27.54,27.42,27.47,3970400.0,17.1045,17.1169,17.0423,17.0734,3970400.0
2004-08-26 11:00:00,27.47,27.55,27.42,27.52,2401800.0,17.0734,17.1231,17.0423,17.1045,2401800.0
2004-08-26 11:30:00,27.52,27.53,27.46,27.48,1603200.0,17.1045,17.1107,17.0672,17.0796,1603200.0
2004-08-26 12:00:00,27.5,27.58,27.45,27.56,1309700.0,17.0921,17.1418,17.061,17.1294,1309700.0
2004-08-26 12:30:00,27.55,27.56,27.49,27.51,1077000.0,17.1231,17.1294,17.0859,17.0983,1077000.0
2004-08-26 13:00:00,27.51,27.52,27.45,27.48,1202600.0,17.0983,17.1045,17.061,17.0796,1202600.0
2004-08-26 13:30:00,27.48,27.52,27.41,27.47,1819400.0,17.0796,17.1045,17.0361,17.0734,1819400.0
2004-08-26 14:00:00,27.47,27.54,27.39,27.53,2837500.0,17.0734,17.1169,17.0237,17.1107,2837500.0
2004-08-26 14:30:00,27.52,27.53,27.47,27.48,1486000.0,17.1045,17.1107,17.0734,17.0796,1486000.0
2004-08-26 15:00:00,27.47,27.56,27.45,27.54,3270400.0,17.0734,17.1294,17.061,17.1169,3270400.0
2004-08-26 15:30:00,27.54,27.58,27.43,27.45,5333700.0,17.1169,17.1418,17.0486,17.061,5333700.0
2004-08-27 09:30:00,27.49,27.65,27.46,27.58,5522200.0,17.0859,17.1853,17.0672,17.1418,5522200.0
2004-08-27 10:00:00,27.58,27.61,27.53,27.58,2987900.0,17.1418,17.1604,17.1107,17.1418,2987900.0
2004-08-27 10:30:00,27.59,27.6,27.53,27.55,2403900.0,17.148,17.1542,17.1107,17.1231,2403900.0
2004-08-27 11:00:00,27.56,27.6,27.53,27.56,2250600.0,17.1294,17.1542,17.1107,17.1294,2250600.0
2004-08-27 11:30:00,27.57,27.6,27.5,27.51,2645900.0,17.1356,17.1542,17.0921,17.0983,2645900.0
2004-08-27 12:00:00,27.5,27.52,27.47,27.5,1667100.0,17.0921,17.1045,17.0734,17.0921,1667100.0
2004-08-27 12:30:00,27.5,27.53,27.48,27.5,1346300.0,17.0921,17.1107,17.0796,17.0921,1346300.0
2004-08-27 13:00:00,27.49,27.55,27.49,27.53,1400200.0,17.0859,17.1231,17.0859,17.1107,1400200.0
2004-08-27 13:30:00,27.52,27.55,27.5,27.53,999800.0,17.1045,17.1231,17.0921,17.1107,999800.0
2004-08-27 14:00:00,27.53,27.56,27.47,27.5,2525400.0,17.1107,17.1294,17.0734,17.0921,2525400.0
2004-08-27 14:30:00,27.51,27.57,27.45,27.55,2336300.0,17.0983,17.1356,17.061,17.1231,2336300.0
2004-08-27 15:00:00,27.55,27.58,27.5,27.5,1504900.0,17.1231,17.1418,17.0921,17.0921,1504900.0
2004-08-27 15:30:00,27.51,27.53,27.45,27.46,3190300.0,17.0983,17.1107,17.061,17.0672,3190300.0
2004-08-30 09:30:00,27.29,27.34,27.22,27.29,5564000.0,16.9615,16.9926,16.918,16.9615,5564000.0
2004-08-30 10:00:00,27.26,27.3,27.19,27.26,3993200.0,16.9429,16.9678,16.8994,16.9429,3993200.0
2004-08-30 10:30:00,27.26,27.35,26.85,27.19,3898400.0,16.9429,16.9988,16.6881,16.8994,3898400.0
2004-08-30 11:00:00,27.18,27.25,27.17,27.23,2150500.0,16.8932,16.9367,16.887,16.9243,2150500.0
2004-08-30 11:30:00,27.23,27.26,27.18,27.25,1703200.0,16.9243,16.9429,16.8932,16.9367,1703200.0
2004-08-30 12:00:00,27.25,27.28,27.23,27.27,1429300.0,16.9367,16.9553,16.9243,16.9491,1429300.0
2004-08-30 12:30:00,27.26,27.29,27.26,27.28,922600.0,16.9429,16.9615,16.9429,16.9553,922600.0
2004-08-30 13:00:00,27.28,27.3,27.26,27.27,824500.0,16.9553,16.9678,16.9429,16.9491,824500.0
2004-08-30 13:30:00,27.27,27.28,27.24,27.28,1554900.0,16.9491,16.9553,16.9305,16.9553,1554900.0
2004-08-30 14:00:00,27.27,27.32,27.26,27.32,1040800.0,16.9491,16.9802,16.9429,16.9802,1040800.0
2004-08-30 14:30:00,27.31,27.36,27.29,27.32,2989900.0,16.974,17.0051,16.9615,16.9802,2989900.0
2004-08-30 15:00:00,27.32,27.37,27.26,27.37,2862200.0,16.9802,17.0113,16.9429,17.0113,2862200.0
2004-08-30 15:30:00,27.37,27.39,27.2,27.31,6145200.0,17.0113,17.0237,16.9056,16.974,6145200.0
2004-08-31 09:30:00,27.27,27.32,27.19,27.21,4211200.0,16.9491,16.9802,16.8994,16.9118,4211200.0
2004-08-31 10:00:00,27.21,27.25,27.13,27.18,4114800.0,16.9118,16.9367,16.8621,16.8932,4114800.0
2004-08-31 10:30:00,27.17,27.21,27.11,27.12,3730800.0,16.887,16.9118,16.8497,16.8559,3730800.0
2004-08-31 11:00:00,27.12,27.15,27.08,27.11,3378600.0,16.8559,16.8745,16.831,16.8497,3378600.0
2004-08-31 11:30:00,27.11,27.12,27.06,27.09,1655600.0,16.8497,16.8559,16.8186,16.8372,1655600.0
2004-08-31 12:00:00,27.09,27.15,27.05,27.08,1836100.0,16.8372,16.8745,16.8124,16.831,1836100.0
2004-08-31 12:30:00,27.08,27.16,27.06,27.11,2537200.0,16.831,16.8807,16.8186,16.8497,2537200.0
2004-08-31 13:00:00,27.11,27.15,27.09,27.14,2400900.0,16.8497,16.8745,16.8372,16.8683,2400900.0
2004-08-31 13:30:00,27.13,27.15,27.09,27.11,3397300.0,16.8621,16.8745,16.8372,16.8497,3397300.0
2004-08-31 14:00:00,27.11,27.15,27.07,27.11,3069200.0,16.8497,16.8745,16.8248,16.8497,3069200.0
2004-08-31 14:30:00,27.11,27.2,27.1,27.18,3789800.0,16.8497,16.9056,16.8435,16.8932,3789800.0
2004-08-31 15:00:00,27.17,27.2,27.13,27.18,3370500.0,16.887,16.9056,16.8621,16.8932,3370500.0
2004-08-31 15:30:00,27.18,27.32,27.16,27.29,7626300.0,16.8932,16.9802,16.8807,16.9615,7626300.0
2004-09-01 09:30:00,27.23,27.28,27.18,27.25,3260000.0,16.9243,16.9553,16.8932,16.9367,3260000.0
2004-09-01 10:00:00,27.25,27.5,27.24,27.5,5406700.0,16.9367,17.0921,16.9305,17.0921,5406700.0
2004-09-01 10:30:00,27.5,27.52,27.38,27.39,4089600.0,17.0921,17.1045,17.0175,17.0237,4089600.0
2004-09-01 11:00:00,27.4,27.5,27.38,27.48,3205500.0,17.0299,17.0921,17.0175,17.0796,3205500.0
2004-09-01 11:30:00,27.48,27.49,27.39,27.43,2844600.0,17.0796,17.0859,17.0237,17.0486,2844600.0
2004-09-01 12:00:00,27.42,27.46,27.38,27.44,2401300.0,17.0423,17.0672,17.0175,17.0548,2401300.0
2004-09-01 12:30:00,27.44,27.48,27.42,27.42,2092100.0,17.0548,17.0796,17.0423,17.0423,2092100.0
2004-09-01 13:00:00,27.42,27.47,27.14,27.33,7723800.0,17.0423,17.0734,16.8683,16.9864,7723800.0
2004-09-01 13:30:00,27.33,27.41,27.32,27.35,3004500.0,16.9864,17.0361,16.9802,16.9988,3004500.0
2004-09-01 14:00:00,27.36,27.4,27.28,27.33,2755600.0,17.0051,17.0299,16.9553,16.9864,2755600.0
2004-09-01 14:30:00,27.33,27.34,27.26,27.31,2559500.0,16.9864,16.9926,16.9429,16.974,2559500.0
2004-09-01 15:00:00,27.32,27.32,27.25,27.29,2673200.0,16.9802,16.9802,16.9367,16.9615,2673200.0
2004-09-01 15:30:00,27.29,27.4,27.24,27.38,4487900.0,16.9615,17.0299,16.9305,17.0175,4487900.0
2004-09-02 09:30:00,27.37,27.49,27.35,27.45,4212300.0,17.0113,17.0859,16.9988,17.061,4212300.0
2004-09-02 10:00:00,27.45,27.54,27.44,27.49,3884400.0,17.061,17.1169,17.0548,17.0859,3884400.0
2004-09-02 10:30:00,27.47,27.55,27.47,27.55,3306400.0,17.0734,17.1231,17.0734,17.1231,3306400.0
2004-09-02 11:00:00,27.55,27.57,27.45,27.47,2865300.0,17.1231,17.1356,17.061,17.0734,2865300.0
2004-09-02 11:30:00,27.47,27.5,27.42,27.45,1394300.0,17.0734,17.0921,17.0423,17.061,1394300.0
2004-09-02 12:00:00,27.46,27.48,27.43,27.46,857200.0,17.0672,17.0796,17.0486,17.0672,857200.0
2004-09-02 12:30:00,27.47,27.48,27.42,27.45,701400.0,17.0734,17.0796,17.0423,17.061,701400.0
2004-09-02 13:00:00,27.45,27.46,27.42,27.45,1207800.0,17.061,17.0672,17.0423,17.061,1207800.0
2004-09-02 13:30:00,27.45,27.45,27.4,27.41,1058500.0,17.061,17.061,17.0299,17.0361,1058500.0
2004-09-02 14:00:00,27.42,27.5,27.35,27.5,3072500.0,17.0423,17.0921,16.9988,17.0921,3072500.0
2004-09-02 14:30:00,27.5,27.57,27.45,27.56,5062500.0,17.0921,17.1356,17.061,17.1294,5062500.0
2004-09-02 15:00:00,27.56,27.67,27.51,27.61,6659800.0,17.1294,17.1977,17.0983,17.1604,6659800.0
2004-09-02 15:30:00,27.61,27.68,27.58,27.63,5811600.0,17.1604,17.2039,17.1418,17.1729,5811600.0
2004-09-03 09:30:00,27.43,27.62,27.43,27.5,5485300.0,17.0486,17.1667,17.0486,17.0921,5485300.0
2004-09-03 10:00:00,27.49,27.5,27.25,27.27,5551800.0,17.0859,17.0921,16.9367,16.9491,5551800.0
2004-09-03 10:30:00,27.27,27.3,27.21,27.21,3825400.0,16.9491,16.9678,16.9118,16.9118,3825400.0
2004-09-03 11:00:00,27.21,27.22,27.15,27.18,4302500.0,16.9118,16.918,16.8745,16.8932,4302500.0
2004-09-03 11:30:00,27.18,27.31,27.17,27.29,4522500.0,16.8932,16.974,16.887,16.9615,4522500.0
2004-09-03 12:00:00,27.28,27.3,27.22,27.27,1856000.0,16.9553,16.9678,16.918,16.9491,1856000.0
2004-09-03 12:30:00,27.27,27.3,27.19,27.21,2483800.0,16.9491,16.9678,16.8994,16.9118,2483800.0
2004-09-03 13:00:00,27.22,27.23,27.19,27.2,1209500.0,16.918,16.9243,16.8994,16.9056,1209500.0
2004-09-03 13:30:00,27.2,27.26,27.18,27.21,1600500.0,16.9056,16.9429,16.8932,16.9118,1600500.0
2004-09-03 14:00:00,27.21,27.24,27.17,27.19,2979100.0,16.9118,16.9305,16.887,16.8994,2979100.0
2004-09-03 14:30:00,27.18,27.2,27.1,27.11,3147200.0,16.8932,16.9056,16.8435,16.8497,3147200.0
2004-09-03 15:00:00,27.11,27.21,27.11,27.19,2041100.0,16.8497,16.9118,16.8497,16.8994,2041100.0
2004-09-03 15:30:00,27.19,27.2,27.11,27.12,4619200.0,16.8994,16.9056,16.8497,16.8559,4619200.0
2004-09-07 09:30:00,27.3,27.35,27.2,27.28,5917000.0,16.9678,16.9988,16.9056,16.9553,5917000.0
2004-09-07 10:00:00,27.27,27.34,27.19,27.3,4724000.0,16.9491,16.9926,16.8994,16.9678,4724000.0
2004-09-07 10:30:00,27.3,27.31,27.21,27.25,3103000.0,16.9678,16.974,16.9118,16.9367,3103000.0
2004-09-07 11:00:00,27.24,27.32,27.24,27.28,2088300.0,16.9305,16.9802,16.9305,16.9553,2088300.0
2004-09-07 11:30:00,27.28,27.34,27.27,27.29,1752700.0,16.9553,16.9926,16.9491,16.9615,1752700.0
2004-09-07 12:00:00,27.3,27.37,27.25,27.33,2375900.0,16.9678,17.0113,16.9367,16.9864,2375900.0
2004-09-07 12:30:00,27.33,27.37,27.27,27.34,1935300.0,16.9864,17.0113,16.9491,16.9926,1935300.0
2004-09-07 13:00:00,27.34,27.36,27.3,27.33,2021800.0,16.9926,17.0051,16.9678,16.9864,2021800.0
2004-09-07 13:30:00,27.32,27.38,27.27,27.3,2138000.0,16.9802,17.0175,16.9491,16.9678,2138000.0
2004-09-07 14:00:00,27.3,27.32,27.26,27.27,2525600.0,16.9678,16.9802,16.9429,16.9491,2525600.0
2004-09-07 14:30:00,27.27,27.29,27.18,27.21,3737100.0,16.9491,16.9615,16.8932,16.9118,3737100.0
2004-09-07 15:00:00,27.2,27.25,27.16,27.19,3441900.0,16.9056,16.9367,16.8807,16.8994,3441900.0
2004-09-07 15:30:00,27.18,27.37,27.18,27.35,6728800.0,16.8932,17.0113,16.8932,16.9988,6728800.0
2004-09-08 09:30:00,27.31,27.47,27.24,27.27,4395800.0,16.974,17.0734,16.9305,16.9491,4395800.0
2004-09-08 10:00:00,27.27,27.36,27.25,27.35,2822200.0,16.9491,17.0051,16.9367,16.9988,2822200.0
2004-09-08 10:30:00,27.35,27.39,27.27,27.31,4083400.0,16.9988,17.0237,16.9491,16.974,4083400.0
2004-09-08 11:00:00,27.31,27.35,27.29,27.31,2851300.0,16.974,16.9988,16.9615,16.974,2851300.0
2004-09-08 11:30:00,27.31,27.34,27.25,27.26,2198300.0,16.974,16.9926,16.9367,16.9429,2198300.0
2004-09-08 12:00:00,27.26,27.28,27.2,27.24,2208100.0,16.9429,16.9553,16.9056,16.9305,2208100.0
2004-09-08 12:30:00,27.23,27.33,27.14,27.16,3247200.0,16.9243,16.9864,16.8683,16.8807,3247200.0
2004-09-08 13:00:00,27.17,27.24,27.16,27.22,2101600.0,16.887,16.9305,16.8807,16.918,2101600.0
2004-09-08 13:30:00,27.22,27.26,27.2,27.22,2075800.0,16.918,16.9429,16.9056,16.918,2075800.0
2004-09-08 14:00:00,27.22,27.3,27.21,27.27,3345700.0,16.918,16.9678,16.9118,16.9491,3345700.0
2004-09-08 14:30:00,27.27,27.28,27.21,27.22,3234700.0,16.9491,16.9553,16.9118,16.918,3234700.0
2004-09-08 15:00:00,27.22,27.26,27.18,27.23,3010600.0,16.918,16.9429,16.8932,16.9243,3010600.0
2004-09-08 15:30:00,27.23,27.31,27.23,27.28,4471400.0,16.9243,16.974,16.9243,16.9553,4471400.0
2004-09-09 09:30:00,27.3,27.47,27.28,27.42,8043100.0,16.9678,17.0734,16.9553,17.0423,8043100.0
2004-09-09 10:00:00,27.42,27.43,27.31,27.34,5194100.0,17.0423,17.0486,16.974,16.9926,5194100.0
2004-09-09 10:30:00,27.34,27.36,27.26,27.29,6270600.0,16.9926,17.0051,16.9429,16.9615,6270600.0
2004-09-09 11:00:00,27.3,27.34,27.24,27.24,3047400.0,16.9678,16.9926,16.9305,16.9305,3047400.0
2004-09-09 11:30:00,27.25,27.25,27.2,27.23,2368100.0,16.9367,16.9367,16.9056,16.9243,2368100.0
2004-09-09 12:00:00,27.23,27.28,27.18,27.23,3788600.0,16.9243,16.9553,16.8932,16.9243,3788600.0
2004-09-09 12:30:00,27.23,27.29,27.2,27.28,3130500.0,16.9243,16.9615,16.9056,16.9553,3130500.0
2004-09-09 13:00:00,27.28,27.39,27.25,27.36,5115300.0,16.9553,17.0237,16.9367,17.0051,5115300.0
2004-09-09 13:30:00,27.35,27.4,27.31,27.31,3221100.0,16.9988,17.0299,16.974,16.974,3221100.0
2004-09-09 14:00:00,27.32,27.34,27.26,27.3,3208300.0,16.9802,16.9926,16.9429,16.9678,3208300.0
2004-09-09 14:30:00,27.29,27.4,27.25,27.37,4946400.0,16.9615,17.0299,16.9367,17.0113,4946400.0
2004-09-09 15:00:00,27.38,27.39,27.33,27.34,2277400.0,17.0175,17.0237,16.9864,16.9926,2277400.0
2004-09-09 15:30:00,27.35,27.39,27.27,27.27,4003200.0,16.9988,17.0237,16.9491,16.9491,4003200.0
2004-09-10 09:30:00,27.35,27.38,27.18,27.24,6171800.0,16.9988,17.0175,16.8932,16.9305,6171800.0
2004-09-10 10:00:00,27.24,27.29,27.2,27.25,3090200.0,16.9305,16.9615,16.9056,16.9367,3090200.0
2004-09-10 10:30:00,27.24,27.32,27.18,27.24,4167800.0,16.9305,16.9802,16.8932,16.9305,4167800.0
2004-09-10 11:00:00,27.24,27.31,27.21,27.3,3334800.0,16.9305,16.974,16.9118,16.9678,3334800.0
2004-09-10 11:30:00,27.3,27.33,27.23,27.23,2536200.0,16.9678,16.9864,16.9243,16.9243,2536200.0
2004-09-10 12:00:00,27.23,27.27,27.23,27.25,1315800.0,16.9243,16.9491,16.9243,16.9367,1315800.0
2004-09-10 12:30:00,27.25,27.28,27.25,27.25,772500.0,16.9367,16.9553,16.9367,16.9367,772500.0
2004-09-10 13:00:00,27.25,27.29,27.21,27.28,1855400.0,16.9367,16.9615,16.9118,16.9553,1855400.0
2004-09-10 13:30:00,27.28,27.28,27.21,27.22,2043900.0,16.9553,16.9553,16.9118,16.918,2043900.0
2004-09-10 14:00:00,27.22,27.29,27.21,27.26,3401300.0,16.918,16.9615,16.9118,16.9429,3401300.0
2004-09-10 14:30:00,27.27,27.38,27.25,27.34,6895700.0,16.9491,17.0175,16.9367,16.9926,6895700.0
2004-09-10 15:00:00,27.34,27.42,27.32,27.41,7123900.0,16.9926,17.0423,16.9802,17.0361,7123900.0
2004-09-10 15:30:00,27.41,27.51,27.4,27.49,7435500.0,17.0361,17.0983,17.0299,17.0859,7435500.0
2004-09-13 09:30:00,27.54,27.57,27.4,27.48,5627700.0,17.1169,17.1356,17.0299,17.0796,5627700.0
2004-09-13 10:00:00,27.48,27.57,27.44,27.52,3956600.0,17.0796,17.1356,17.0548,17.1045,3956600.0
2004-09-13 10:30:00,27.52,27.53,27.45,27.5,3239300.0,17.1045,17.1107,17.061,17.0921,3239300.0
2004-09-13 11:00:00,27.49,27.54,27.44,27.47,3386000.0,17.0859,17.1169,17.0548,17.0734,3386000.0
2004-09-13 11:30:00,27.48,27.49,27.46,27.47,2593000.0,17.0796,17.0859,17.0672,17.0734,2593000.0
2004-09-13 12:00:00,27.47,27.48,27.46,27.47,1249000.0,17.0734,17.0796,17.0672,17.0734,1249000.0
2004-09-13 12:30:00,27.47,27.48,27.44,27.44,1827900.0,17.0734,17.0796,17.0548,17.0548,1827900.0
2004-09-13 13:00:00,27.44,27.47,27.41,27.45,2653500.0,17.0548,17.0734,17.0361,17.061,2653500.0
2004-09-13 13:30:00,27.45,27.46,27.42,27.42,2945000.0,17.061,17.0672,17.0423,17.0423,2945000.0
2004-09-13 14:00:00,27.42,27.47,27.42,27.44,1703800.0,17.0423,17.0734,17.0423,17.0548,1703800.0
2004-09-13 14:30:00,27.44,27.47,27.4,27.43,1669800.0,17.0548,17.0734,17.0299,17.0486,1669800.0
2004-09-13 15:00:00,27.43,27.47,27.39,27.4,4243800.0,17.0486,17.0734,17.0237,17.0299,4243800.0
2004-09-13 15:30:00,27.41,27.41,26.74,27.24,7694300.0,17.0361,17.0361,16.6197,16.9305,7694300.0
2004-09-14 09:30:00,27.35,27.41,27.27,27.35,7209900.0,16.9988,17.0361,16.9491,16.9988,7209900.0
2004-09-14 10:00:00,27.35,27.39,27.31,27.38,2821100.0,16.9988,17.0237,16.974,17.0175,2821100.0
2004-09-14 10:30:00,27.38,27.39,27.32,27.34,3070500.0,17.0175,17.0237,16.9802,16.9926,3070500.0
2004-09-14 11:00:00,27.34,27.41,27.3,27.37,3042600.0,16.9926,17.0361,16.9678,17.0113,3042600.0
2004-09-14 11:30:00,27.37,27.46,27.37,27.45,3666100.0,17.0113,17.0672,17.0113,17.061,3666100.0
2004-09-14 12:00:00,27.45,27.51,27.43,27.45,4661600.0,17.061,17.0983,17.0486,17.061,4661600.0
2004-09-14 12:30:00,27.46,27.48,27.43,27.47,1965500.0,17.0672,17.0796,17.0486,17.0734,1965500.0
2004-09-14 13:00:00,27.47,27.49,27.39,27.44,3014800.0,17.0734,17.0859,17.0237,17.0548,3014800.0
2004-09-14 13:30:00,27.43,27.44,27.37,27.38,4188200.0,17.0486,17.0548,17.0113,17.0175,4188200.0
2004-09-14 14:00:00,27.38,27.42,27.36,27.41,2259600.0,17.0175,17.0423,17.0051,17.0361,2259600.0
2004-09-14 14:30:00,27.4,27.43,27.34,27.42,3425800.0,17.0299,17.0486,16.9926,17.0423,3425800.0
2004-09-14 15:00:00,27.41,27.48,27.39,27.47,2836400.0,17.0361,17.0796,17.0237,17.0734,2836400.0
2004-09-14 15:30:00,27.48,27.51,27.4,27.42,6320900.0,17.0796,17.0983,17.0299,17.0423,6320900.0
2004-09-15 09:30:00,27.38,27.4,27.27,27.28,7037100.0,17.0175,17.0299,16.9491,16.9553,7037100.0
2004-09-15 10:00:00,27.28,27.32,27.24,27.28,4976600.0,16.9553,16.9802,16.9305,16.9553,4976600.0
2004-09-15 10:30:00,27.28,27.33,27.21,27.25,4586500.0,16.9553,16.9864,16.9118,16.9367,4586500.0
2004-09-15 11:00:00,27.24,27.27,27.19,27.22,4127800.0,16.9305,16.9491,16.8994,16.918,4127800.0
2004-09-15 11:30:00,27.22,27.25,27.19,27.22,2569000.0,16.918,16.9367,16.8994,16.918,2569000.0
2004-09-15 12:00:00,27.23,27.25,27.17,27.19,3139100.0,16.9243,16.9367,16.887,16.8994,3139100.0
2004-09-15 12:30:00,27.19,27.21,27.14,27.2,3199900.0,16.8994,16.9118,16.8683,16.9056,3199900.0
2004-09-15 13:00:00,27.2,27.25,27.17,27.23,2155900.0,16.9056,16.9367,16.887,16.9243,2155900.0
2004-09-15 13:30:00,27.23,27.26,27.21,27.23,2824900.0,16.9243,16.9429,16.9118,16.9243,2824900.0
2004-09-15 14:00:00,27.23,27.25,27.2,27.2,1210600.0,16.9243,16.9367,16.9056,16.9056,1210600.0
2004-09-15 14:30:00,27.2,27.24,27.15,27.17,3395500.0,16.9056,16.9305,16.8745,16.887,3395500.0
2004-09-15 15:00:00,27.18,27.26,27.15,27.23,4016500.0,16.8932,16.9429,16.8745,16.9243,4016500.0
2004-09-15 15:30:00,27.24,27.24,27.16,27.18,5830600.0,16.9305,16.9305,16.8807,16.8932,5830600.0
2004-09-16 09:30:00,27.23,27.34,27.2,27.26,5283500.0,16.9243,16.9926,16.9056,16.9429,5283500.0
2004-09-16 10:00:00,27.26,27.78,27.25,27.28,3963600.0,16.9429,17.2661,16.9367,16.9553,3963600.0
2004-09-16 10:30:00,27.28,27.3,27.26,27.26,1832300.0,16.9553,16.9678,16.9429,16.9429,1832300.0
2004-09-16 11:00:00,27.26,27.27,27.22,27.27,2147700.0,16.9429,16.9491,16.918,16.9491,2147700.0
2004-09-16 11:30:00,27.27,27.27,27.21,27.22,2267900.0,16.9491,16.9491,16.9118,16.918,2267900.0
2004-09-16 12:00:00,27.23,27.25,27.17,27.24,2848500.0,16.9243,16.9367,16.887,16.9305,2848500.0
2004-09-16 12:30:00,27.24,27.27,27.2,27.26,1243300.0,16.9305,16.9491,16.9056,16.9429,1243300.0
2004-09-16 13:00:00,27.26,27.27,27.23,27.26,1642700.0,16.9429,16.9491,16.9243,16.9429,1642700.0
2004-09-16 13:30:00,27.25,27.27,27.24,27.24,1829300.0,16.9367,16.9491,16.9305,16.9305,1829300.0
2004-09-16 14:00:00,27.24,27.28,27.24,27.26,1489700.0,16.9305,16.9553,16.9305,16.9429,1489700.0
2004-09-16 14:30:00,27.26,27.27,27.23,27.24,2226000.0,16.9429,16.9491,16.9243,16.9305,2226000.0
2004-09-16 15:00:00,27.25,27.27,27.2,27.24,4247500.0,16.9367,16.9491,16.9056,16.9305,4247500.0
2004-09-16 15:30:00,27.25,27.31,27.21,27.26,3236000.0,16.9367,16.974,16.9118,16.9429,3236000.0
2004-09-17 09:30:00,27.38,27.45,27.27,27.3,7761800.0,17.0175,17.061,16.9491,16.9678,7761800.0
2004-09-17 10:00:00,27.3,27.34,27.27,27.33,2589100.0,16.9678,16.9926,16.9491,16.9864,2589100.0
2004-09-17 10:30:00,27.33,27.38,27.31,27.36,3524100.0,16.9864,17.0175,16.974,17.0051,3524100.0
2004-09-17 11:00:00,27.37,27.37,27.3,27.32,2533100.0,17.0113,17.0113,16.9678,16.9802,2533100.0
2004-09-17 11:30:00,27.33,27.37,27.28,27.29,2241600.0,16.9864,17.0113,16.9553,16.9615,2241600.0
2004-09-17 12:00:00,27.29,27.31,27.28,27.31,2388600.0,16.9615,16.974,16.9553,16.974,2388600.0
2004-09-17 12:30:00,27.3,27.34,27.3,27.32,886000.0,16.9678,16.9926,16.9678,16.9802,886000.0
2004-09-17 13:00:00,27.31,27.34,27.26,27.34,2540300.0,16.974,16.9926,16.9429,16.9926,2540300.0
2004-09-17 13:30:00,27.33,27.35,27.31,27.35,2002100.0,16.9864,16.9988,16.974,16.9988,2002100.0
2004-09-17 14:00:00,27.35,27.36,27.32,27.33,2325300.0,16.9988,17.0051,16.9802,16.9864,2325300.0
2004-09-17 14:30:00,27.33,27.44,27.3,27.42,5353100.0,16.9864,17.0548,16.9678,17.0423,5353100.0
2004-09-17 15:00:00,27.43,27.46,27.38,27.45,6332200.0,17.0486,17.0672,17.0175,17.061,6332200.0
2004-09-17 15:30:00,27.45,27.53,27.41,27.49,7474400.0,17.061,17.1107,17.0361,17.0859,7474400.0
2004-09-20 09:30:00,27.41,27.45,27.34,27.34,5169300.0,17.0361,17.061,16.9926,16.9926,5169300.0
2004-09-20 10:00:00,27.34,27.54,27.33,27.51,7067900.0,16.9926,17.1169,16.9864,17.0983,7067900.0
2004-09-20 10:30:00,27.51,27.58,27.47,27.57,5656200.0,17.0983,17.1418,17.0734,17.1356,5656200.0
2004-09-20 11:00:00,27.57,27.65,27.54,27.54,4052800.0,17.1356,17.1853,17.1169,17.1169,4052800.0
2004-09-20 11:30:00,27.54,27.57,27.5,27.57,3412400.0,17.1169,17.1356,17.0921,17.1356,3412400.0
2004-09-20 12:00:00,27.57,27.59,27.54,27.55,1081500.0,17.1356,17.148,17.1169,17.1231,1081500.0
2004-09-20 12:30:00,27.56,27.59,27.49,27.5,2407900.0,17.1294,17.148,17.0859,17.0921,2407900.0
2004-09-20 13:00:00,27.5,27.55,27.44,27.55,2067700.0,17.0921,17.1231,17.0548,17.1231,2067700.0
2004-09-20 13:30:00,27.55,27.56,27.46,27.49,2250400.0,17.1231,17.1294,17.0672,17.0859,2250400.0
2004-09-20 14:00:00,27.48,27.53,27.44,27.49,2988400.0,17.0796,17.1107,17.0548,17.0859,2988400.0
2004-09-20 14:30:00,27.49,27.53,27.44,27.45,2755800.0,17.0859,17.1107,17.0548,17.061,2755800.0
2004-09-20 15:00:00,27.45,27.51,27.44,27.49,3962400.0,17.061,17.0983,17.0548,17.0859,3962400.0
2004-09-20 15:30:00,27.48,27.53,27.46,27.51,4798300.0,17.0796,17.1107,17.0672,17.0983,4798300.0
2004-09-21 09:30:00,27.45,27.49,27.4,27.42,7281600.0,17.061,17.0859,17.0299,17.0423,7281600.0
2004-09-21 10:00:00,27.42,27.45,27.35,27.37,5787600.0,17.0423,17.061,16.9988,17.0113,5787600.0
2004-09-21 10:30:00,27.36,27.4,27.35,27.39,2754600.0,17.0051,17.0299,16.9988,17.0237,2754600.0
2004-09-21 11:00:00,27.4,27.43,27.36,27.39,3629600.0,17.0299,17.0486,17.0051,17.0237,3629600.0
2004-09-21 11:30:00,27.38,27.4,27.36,27.36,3073000.0,17.0175,17.0299,17.0051,17.0051,3073000.0
2004-09-21 12:00:00,27.36,27.38,27.34,27.34,3459200.0,17.0051,17.0175,16.9926,16.9926,3459200.0
2004-09-21 12:30:00,27.34,27.37,27.32,27.36,1705500.0,16.9926,17.0113,16.9802,17.0051,1705500.0
2004-09-21 13:00:00,27.37,27.39,27.35,27.37,3982700.0,17.0113,17.0237,16.9988,17.0113,3982700.0
2004-09-21 13:30:00,27.36,27.38,27.32,27.36,1758000.0,17.0051,17.0175,16.9802,17.0051,1758000.0
2004-09-21 14:00:00,27.36,27.45,27.32,27.36,4564600.0,17.0051,17.061,16.9802,17.0051,4564600.0
2004-09-21 14:30:00,27.35,27.48,27.34,27.46,8783800.0,16.9988,17.0796,16.9926,17.0672,8783800.0
2004-09-21 15:00:00,27.48,27.53,27.41,27.41,6084100.0,17.0796,17.1107,17.0361,17.0361,6084100.0
2004-09-21 15:30:00,27.41,27.5,27.26,27.29,11653400.0,17.0361,17.0921,16.9429,16.9615,11653400.0
2004-09-22 09:30:00,27.23,27.45,27.2,27.27,6959600.0,16.9243,17.061,16.9056,16.9491,6959600.0
2004-09-22 10:00:00,27.27,27.74,27.21,27.27,4683300.0,16.9491,17.2412,16.9118,16.9491,4683300.0
2004-09-22 10:30:00,27.28,27.36,27.2,27.21,5078300.0,16.9553,17.0051,16.9056,16.9118,5078300.0
2004-09-22 11:00:00,27.21,27.25,27.18,27.23,3512600.0,16.9118,16.9367,16.8932,16.9243,3512600.0
2004-09-22 11:30:00,27.24,27.24,27.19,27.2,4294700.0,16.9305,16.9305,16.8994,16.9056,4294700.0
2004-09-22 12:00:00,27.2,27.23,27.17,27.2,2729100.0,16.9056,16.9243,16.887,16.9056,2729100.0
2004-09-22 12:30:00,27.21,27.21,27.12,27.14,4742500.0,16.9118,16.9118,16.8559,16.8683,4742500.0
2004-09-22 13:00:00,27.14,27.21,27.12,27.16,3301400.0,16.8683,16.9118,16.8559,16.8807,3301400.0
2004-09-22 13:30:00,27.16,27.19,27.11,27.11,3963800.0,16.8807,16.8994,16.8497,16.8497,3963800.0
2004-09-22 14:00:00,27.12,27.18,27.09,27.16,8177600.0,16.8559,16.8932,16.8372,16.8807,8177600.0
2004-09-22 14:30:00,27.16,27.19,27.13,27.16,5151500.0,16.8807,16.8994,16.8621,16.8807,5151500.0
2004-09-22 15:00:00,27.16,27.21,27.11,27.13,5150600.0,16.8807,16.9118,16.8497,16.8621,5150600.0
2004-09-22 15:30:00,27.13,27.17,27.07,27.11,7057700.0,16.8621,16.887,16.8248,16.8497,7057700.0
2004-09-23 09:30:00,27.18,27.28,27.17,27.24,6941500.0,16.8932,16.9553,16.887,16.9305,6941500.0
2004-09-23 10:00:00,27.24,27.33,27.2,27.3,5512500.0,16.9305,16.9864,16.9056,16.9678,5512500.0
2004-09-23 10:30:00,27.3,27.37,27.27,27.36,5275700.0,16.9678,17.0113,16.9491,17.0051,5275700.0
2004-09-23 11:00:00,27.36,27.37,27.25,27.33,2108500.0,17.0051,17.0113,16.9367,16.9864,2108500.0
2004-09-23 11:30:00,27.33,27.36,27.3,27.31,2231900.0,16.9864,17.0051,16.9678,16.974,2231900.0
2004-09-23 12:00:00,27.3,27.34,27.3,27.31,1695500.0,16.9678,16.9926,16.9678,16.974,1695500.0
2004-09-23 12:30:00,27.31,27.34,27.23,27.26,3769800.0,16.974,16.9926,16.9243,16.9429,3769800.0
2004-09-23 13:00:00,27.26,27.31,27.23,27.3,1966500.0,16.9429,16.974,16.9243,16.9678,1966500.0
2004-09-23 13:30:00,27.29,27.31,27.23,27.26,2346900.0,16.9615,16.974,16.9243,16.9429,2346900.0
2004-09-23 14:00:00,27.26,27.35,27.25,27.3,3369000.0,16.9429,16.9988,16.9367,16.9678,3369000.0
2004-09-23 14:30:00,27.3,27.38,27.29,27.3,2027900.0,16.9678,17.0175,16.9615,16.9678,2027900.0
2004-09-23 15:00:00,27.31,27.38,27.3,27.36,3793900.0,16.974,17.0175,16.9678,17.0051,3793900.0
2004-09-23 15:30:00,27.36,27.39,27.27,27.35,7097900.0,17.0051,17.0237,16.9491,16.9988,7097900.0
2004-09-24 09:30:00,27.39,27.45,27.33,27.4,6330200.0,17.0237,17.061,16.9864,17.0299,6330200.0
2004-09-24 10:00:00,27.4,27.4,27.3,27.32,7362900.0,17.0299,17.0299,16.9678,16.9802,7362900.0
2004-09-24 10:30:00,27.31,27.37,27.29,27.34,2284600.0,16.974,17.0113,16.9615,16.9926,2284600.0
2004-09-24 11:00:00,27.35,27.43,27.34,27.43,3608400.0,16.9988,17.0486,16.9926,17.0486,3608400.0
2004-09-24 11:30:00,27.43,27.46,27.4,27.41,2943400.0,17.0486,17.0672,17.0299,17.0361,2943400.0
2004-09-24 12:00:00,27.4,27.41,27.31,27.36,3042000.0,17.0299,17.0361,16.974,17.0051,3042000.0
2004-09-24 12:30:00,27.35,27.36,27.31,27.34,1627700.0,16.9988,17.0051,16.974,16.9926,1627700.0
2004-09-24 13:00:00,27.34,27.4,27.33,27.39,2025900.0,16.9926,17.0299,16.9864,17.0237,2025900.0
2004-09-24 13:30:00,27.38,27.45,27.35,27.4,2897600.0,17.0175,17.061,16.9988,17.0299,2897600.0
2004-09-24 14:00:00,27.4,27.44,27.35,27.37,1852200.0,17.0299,17.0548,16.9988,17.0113,1852200.0
2004-09-24 14:30:00,27.37,27.41,27.31,27.32,2342500.0,17.0113,17.0361,16.974,16.9802,2342500.0
2004-09-24 15:00:00,27.32,27.34,27.3,27.32,2280400.0,16.9802,16.9926,16.9678,16.9802,2280400.0
2004-09-24 15:30:00,27.31,27.34,27.19,27.31,6510700.0,16.974,16.9926,16.8994,16.974,6510700.0
2004-09-27 09:30:00,27.17,27.29,27.13,27.25,5394900.0,16.887,16.9615,16.8621,16.9367,5394900.0
2004-09-27 10:00:00,27.25,27.26,27.21,27.23,2543600.0,16.9367,16.9429,16.9118,16.9243,2543600.0
2004-09-27 10:30:00,27.22,27.28,27.21,27.24,2703400.0,16.918,16.9553,16.9118,16.9305,2703400.0
2004-09-27 11:00:00,27.24,27.29,27.23,27.27,1677700.0,16.9305,16.9615,16.9243,16.9491,1677700.0
2004-09-27 11:30:00,27.27,27.28,27.23,27.26,1990000.0,16.9491,16.9553,16.9243,16.9429,1990000.0
2004-09-27 12:00:00,27.26,27.31,27.25,27.26,2283900.0,16.9429,16.974,16.9367,16.9429,2283900.0
2004-09-27 12:30:00,27.26,27.32,27.25,27.29,1739300.0,16.9429,16.9802,16.9367,16.9615,1739300.0
2004-09-27 13:00:00,27.29,27.3,27.25,27.29,1181900.0,16.9615,16.9678,16.9367,16.9615,1181900.0
2004-09-27 13:30:00,27.29,27.3,27.26,27.27,1467400.0,16.9615,16.9678,16.9429,16.9491,1467400.0
2004-09-27 14:00:00,27.28,27.3,27.23,27.26,2676200.0,16.9553,16.9678,16.9243,16.9429,2676200.0
2004-09-27 14:30:00,27.26,27.3,27.25,27.26,4072900.0,16.9429,16.9678,16.9367,16.9429,4072900.0
2004-09-27 15:00:00,27.26,27.27,27.23,27.24,2411200.0,16.9429,16.9491,16.9243,16.9305,2411200.0
2004-09-27 15:30:00,27.24,27.26,27.14,27.23,8743500.0,16.9305,16.9429,16.8683,16.9243,8743500.0
2004-09-28 09:30:00,27.21,27.26,27.14,27.15,10468700.0,16.9118,16.9429,16.8683,16.8745,10468700.0
2004-09-28 10:00:00,27.15,27.18,27.13,27.15,4576000.0,16.8745,16.8932,16.8621,16.8745,4576000.0
2004-09-28 10:30:00,27.15,27.15,27.04,27.13,7832900.0,16.8745,16.8745,16.8062,16.8621,7832900.0
2004-09-28 11:00:00,27.13,27.22,27.12,27.17,3966300.0,16.8621,16.918,16.8559,16.887,3966300.0
2004-09-28 11:30:00,27.17,27.28,27.17,27.25,4725500.0,16.887,16.9553,16.887,16.9367,4725500.0
2004-09-28 12:00:00,27.25,27.3,27.23,27.27,3327100.0,16.9367,16.9678,16.9243,16.9491,3327100.0
2004-09-28 12:30:00,27.27,27.28,27.18,27.25,2206600.0,16.9491,16.9553,16.8932,16.9367,2206600.0
2004-09-28 13:00:00,27.25,27.29,27.15,27.24,2243400.0,16.9367,16.9615,16.8745,16.9305,2243400.0
2004-09-28 13:30:00,27.25,27.29,27.24,27.26,1657300.0,16.9367,16.9615,16.9305,16.9429,1657300.0
2004-09-28 14:00:00,27.27,27.29,27.23,27.28,2203300.0,16.9491,16.9615,16.9243,16.9553,2203300.0
2004-09-28 14:30:00,27.28,27.31,27.25,27.27,3466000.0,16.9553,16.974,16.9367,16.9491,3466000.0
2004-09-28 15:00:00,27.28,27.32,27.24,27.29,3825100.0,16.9553,16.9802,16.9305,16.9615,3825100.0
2004-09-28 15:30:00,27.3,27.36,27.15,27.27,7217600.0,16.9678,17.0051,16.8745,16.9491,7217600.0
2004-09-29 09:30:00,27.28,27.35,27.23,27.31,4405200.0,16.9553,16.9988,16.9243,16.974,4405200.0
2004-09-29 10:00:00,27.31,27.49,27.31,27.46,8198200.0,16.974,17.0859,16.974,17.0672,8198200.0
2004-09-29 10:30:00,27.46,27.61,27.45,27.5,8154100.0,17.0672,17.1604,17.061,17.0921,8154100.0
2004-09-29 11:00:00,27.51,27.58,27.47,27.53,3218900.0,17.0983,17.1418,17.0734,17.1107,3218900.0
2004-09-29 11:30:00,27.53,27.56,27.42,27.54,1599400.0,17.1107,17.1294,17.0423,17.1169,1599400.0
2004-09-29 12:00:00,27.54,27.54,27.47,27.5,3625500.0,17.1169,17.1169,17.0734,17.0921,3625500.0
2004-09-29 12:30:00,27.51,27.58,27.5,27.54,4137900.0,17.0983,17.1418,17.0921,17.1169,4137900.0
2004-09-29 13:00:00,27.54,27.56,27.51,27.52,1804500.0,17.1169,17.1294,17.0983,17.1045,1804500.0
2004-09-29 13:30:00,27.52,27.58,27.5,27.55,3350100.0,17.1045,17.1418,17.0921,17.1231,3350100.0
2004-09-29 14:00:00,27.56,27.56,27.49,27.56,3018500.0,17.1294,17.1294,17.0859,17.1294,3018500.0
2004-09-29 14:30:00,27.56,27.61,27.5,27.58,2941900.0,17.1294,17.1604,17.0921,17.1418,2941900.0
2004-09-29 15:00:00,27.58,27.69,27.57,27.59,3875200.0,17.1418,17.2102,17.1356,17.148,3875200.0
2004-09-29 15:30:00,27.6,27.67,27.56,27.56,5903400.0,17.1542,17.1977,17.1294,17.1294,5903400.0
2004-09-30 09:30:00,27.58,27.77,27.52,27.72,7157700.0,17.1418,17.2599,17.1045,17.2288,7157700.0
2004-09-30 10:00:00,27.72,27.79,27.68,27.74,5106600.0,17.2288,17.2723,17.2039,17.2412,5106600.0
2004-09-30 10:30:00,27.75,27.75,27.67,27.69,3341500.0,17.2475,17.2475,17.1977,17.2102,3341500.0
2004-09-30 11:00:00,27.68,27.74,27.58,27.62,3634300.0,17.2039,17.2412,17.1418,17.1667,3634300.0
2004-09-30 11:30:00,27.62,27.63,27.52,27.56,2481300.0,17.1667,17.1729,17.1045,17.1294,2481300.0
2004-09-30 12:00:00,27.56,27.63,27.55,27.6,1927900.0,17.1294,17.1729,17.1231,17.1542,1927900.0
2004-09-30 12:30:00,27.59,27.71,27.56,27.66,1749400.0,17.148,17.2226,17.1294,17.1915,1749400.0
2004-09-30 13:00:00,27.66,27.68,27.64,27.68,1057100.0,17.1915,17.2039,17.1791,17.2039,1057100.0
2004-09-30 13:30:00,27.67,27.76,27.66,27.75,1617800.0,17.1977,17.2537,17.1915,17.2475,1617800.0
2004-09-30 14:00:00,27.75,27.75,27.67,27.73,2180200.0,17.2475,17.2475,17.1977,17.235,2180200.0
2004-09-30 14:30:00,27.74,27.75,27.7,27.72,2026200.0,17.2412,17.2475,17.2164,17.2288,2026200.0
2004-09-30 15:00:00,27.73,27.73,27.61,27.62,5301800.0,17.235,17.235,17.1604,17.1667,5301800.0
2004-09-30 15:30:00,27.62,27.66,27.53,27.64,9737300.0,17.1667,17.1915,17.1107,17.1791,9737300.0
2004-10-01 09:30:00,27.8,27.99,27.78,27.97,7992900.0,17.2785,17.3966,17.2661,17.3842,7992900.0
2004-10-01 10:00:00,27.98,28.13,27.94,28.1,9438700.0,17.3904,17.4836,17.3655,17.465,9438700.0
2004-10-01 10:30:00,28.11,28.14,28.03,28.09,8545600.0,17.4712,17.4898,17.4215,17.4588,8545600.0
2004-10-01 11:00:00,28.09,28.14,28.06,28.09,4426200.0,17.4588,17.4898,17.4401,17.4588,4426200.0
2004-10-01 11:30:00,28.09,28.18,28.08,28.13,3392700.0,17.4588,17.5147,17.4526,17.4836,3392700.0
2004-10-01 12:00:00,28.13,28.15,27.95,28.12,2276600.0,17.4836,17.4961,17.3718,17.4774,2276600.0
2004-10-01 12:30:00,28.13,28.16,28.07,28.09,2127300.0,17.4836,17.5023,17.4463,17.4588,2127300.0
2004-10-01 13:00:00,28.09,28.17,28.05,28.16,1801200.0,17.4588,17.5085,17.4339,17.5023,1801200.0
2004-10-01 13:30:00,28.16,28.21,28.13,28.14,2840200.0,17.5023,17.5334,17.4836,17.4898,2840200.0
2004-10-01 14:00:00,28.14,28.21,28.11,28.2,3322200.0,17.4898,17.5334,17.4712,17.5271,3322200.0
2004-10-01 14:30:00,28.2,28.3,28.19,28.26,4783200.0,17.5271,17.5893,17.5209,17.5644,4783200.0
2004-10-01 15:00:00,28.26,28.32,28.17,28.22,4577800.0,17.5644,17.6017,17.5085,17.5396,4577800.0
2004-10-01 15:30:00,28.22,28.27,28.15,28.25,7354100.0,17.5396,17.5706,17.4961,17.5582,7354100.0
2004-10-04 09:30:00,28.43,28.46,28.25,28.4,8906100.0,17.6701,17.6887,17.5582,17.6514,8906100.0
2004-10-04 10:00:00,28.41,28.43,28.25,28.3,6419200.0,17.6577,17.6701,17.5582,17.5893,6419200.0
2004-10-04 10:30:00,28.3,28.31,28.22,28.23,4627800.0,17.5893,17.5955,17.5396,17.5458,4627800.0
2004-10-04 11:00:00,28.24,28.28,28.15,28.15,5341800.0,17.552,17.5769,17.4961,17.4961,5341800.0
2004-10-04 11:30:00,28.15,28.2,28.08,28.14,4567000.0,17.4961,17.5271,17.4526,17.4898,4567000.0
2004-10-04 12:00:00,28.15,28.19,28.13,28.17,1706200.0,17.4961,17.5209,17.4836,17.5085,1706200.0
2004-10-04 12:30:00,28.17,28.19,28.08,28.1,3203100.0,17.5085,17.5209,17.4526,17.465,3203100.0
2004-10-04 13:00:00,28.1,28.18,28.09,28.14,2017700.0,17.465,17.5147,17.4588,17.4898,2017700.0
2004-10-04 13:30:00,28.14,28.25,28.13,28.19,1949400.0,17.4898,17.5582,17.4836,17.5209,1949400.0
2004-10-04 14:00:00,28.19,28.27,28.13,28.25,2554000.0,17.5209,17.5706,17.4836,17.5582,2554000.0
2004-10-04 14:30:00,28.26,28.26,28.11,28.14,3914300.0,17.5644,17.5644,17.4712,17.4898,3914300.0
2004-10-04 15:00:00,28.13,28.21,28.12,28.2,3739500.0,17.4836,17.5334,17.4774,17.5271,3739500.0
2004-10-04 15:30:00,28.2,28.2,28.07,28.09,6870200.0,17.5271,17.5271,17.4463,17.4588,6870200.0
2004-10-05 09:30:00,28.15,28.34,28.1,28.3,6779700.0,17.4961,17.6142,17.465,17.5893,6779700.0
2004-10-05 10:00:00,28.31,28.75,28.21,28.34,7717700.0,17.5955,17.869,17.5334,17.6142,7717700.0
2004-10-05 10:30:00,28.34,28.39,28.28,28.32,4692500.0,17.6142,17.6452,17.5769,17.6017,4692500.0
2004-10-05 11:00:00,28.32,28.33,28.27,28.3,6332500.0,17.6017,17.6079,17.5706,17.5893,6332500.0
2004-10-05 11:30:00,28.3,28.33,28.29,28.31,2778600.0,17.5893,17.6079,17.5831,17.5955,2778600.0
2004-10-05 12:00:00,28.31,28.33,28.3,28.32,1776000.0,17.5955,17.6079,17.5893,17.6017,1776000.0
2004-10-05 12:30:00,28.32,28.44,28.32,28.42,4469300.0,17.6017,17.6763,17.6017,17.6639,4469300.0
2004-10-05 13:00:00,28.42,28.44,28.39,28.43,1985200.0,17.6639,17.6763,17.6452,17.6701,1985200.0
2004-10-05 13:30:00,28.43,28.45,28.29,28.3,5493900.0,17.6701,17.6825,17.5831,17.5893,5493900.0
2004-10-05 14:00:00,28.3,28.36,28.27,28.33,3947800.0,17.5893,17.6266,17.5706,17.6079,3947800.0
2004-10-05 14:30:00,28.33,28.4,28.29,28.34,3515600.0,17.6079,17.6514,17.5831,17.6142,3515600.0
2004-10-05 15:00:00,28.33,28.38,28.28,28.36,2187700.0,17.6079,17.639,17.5769,17.6266,2187700.0
2004-10-05 15:30:00,28.36,28.41,28.3,28.38,3264200.0,17.6266,17.6577,17.5893,17.639,3264200.0
2004-10-06 09:30:00,28.39,28.48,28.27,28.3,6921500.0,17.6452,17.7012,17.5706,17.5893,6921500.0
2004-10-06 10:00:00,28.29,28.38,28.24,28.33,3848300.0,17.5831,17.639,17.552,17.6079,3848300.0
2004-10-06 10:30:00,28.32,28.4,28.23,28.27,4320800.0,17.6017,17.6514,17.5458,17.5706,4320800.0
2004-10-06 11:00:00,28.27,28.38,28.26,28.36,3772700.0,17.5706,17.639,17.5644,17.6266,3772700.0
2004-10-06 11:30:00,28.36,28.4,28.33,28.36,2524600.0,17.6266,17.6514,17.6079,17.6266,2524600.0
2004-10-06 12:00:00,28.37,28.45,28.36,28.42,2449000.0,17.6328,17.6825,17.6266,17.6639,2449000.0
2004-10-06 12:30:00,28.42,28.44,28.39,28.4,1690300.0,17.6639,17.6763,17.6452,17.6514,1690300.0
2004-10-06 13:00:00,28.39,28.4,28.36,28.36,1271400.0,17.6452,17.6514,17.6266,17.6266,1271400.0
2004-10-06 13:30:00,28.36,28.37,28.29,28.33,2376600.0,17.6266,17.6328,17.5831,17.6079,2376600.0
2004-10-06 14:00:00,28.33,28.37,28.32,28.35,2243800.0,17.6079,17.6328,17.6017,17.6204,2243800.0
2004-10-06 14:30:00,28.34,28.4,28.31,28.37,4376800.0,17.6142,17.6514,17.5955,17.6328,4376800.0
2004-10-06 15:00:00,28.37,28.5,28.35,28.48,4719300.0,17.6328,17.7136,17.6204,17.7012,4719300.0
2004-10-06 15:30:00,28.48,28.55,28.45,28.53,7878700.0,17.7012,17.7447,17.6825,17.7322,7878700.0
2004-10-07 09:30:00,28.49,28.59,28.43,28.45,6977400.0,17.7074,17.7695,17.6701,17.6825,6977400.0
2004-10-07 10:00:00,28.46,28.53,28.4,28.5,3619500.0,17.6887,17.7322,17.6514,17.7136,3619500.0
2004-10-07 10:30:00,28.5,28.53,28.3,28.42,1747300.0,17.7136,17.7322,17.5893,17.6639,1747300.0
2004-10-07 11:00:00,28.42,28.43,28.35,28.36,2391600.0,17.6639,17.6701,17.6204,17.6266,2391600.0
2004-10-07 11:30:00,28.36,28.38,28.33,28.37,2717800.0,17.6266,17.639,17.6079,17.6328,2717800.0
2004-10-07 12:00:00,28.38,28.41,28.33,28.34,1634300.0,17.639,17.6577,17.6079,17.6142,1634300.0
2004-10-07 12:30:00,28.34,28.35,28.26,28.31,2065100.0,17.6142,17.6204,17.5644,17.5955,2065100.0
2004-10-07 13:00:00,28.31,28.35,28.3,28.33,1477200.0,17.5955,17.6204,17.5893,17.6079,1477200.0
2004-10-07 13:30:00,28.33,28.39,28.32,28.32,1599300.0,17.6079,17.6452,17.6017,17.6017,1599300.0
2004-10-07 14:00:00,28.32,28.42,28.32,28.36,1645700.0,17.6017,17.6639,17.6017,17.6266,1645700.0
2004-10-07 14:30:00,28.37,28.38,28.3,28.32,1863000.0,17.6328,17.639,17.5893,17.6017,1863000.0
2004-10-07 15:00:00,28.32,28.35,28.27,28.28,3786000.0,17.6017,17.6204,17.5706,17.5769,3786000.0
2004-10-07 15:30:00,28.28,28.34,28.16,28.18,5545100.0,17.5769,17.6142,17.5023,17.5147,5545100.0
2004-10-08 09:30:00,28.11,28.29,28.08,28.26,8185100.0,17.4712,17.5831,17.4526,17.5644,8185100.0
2004-10-08 10:00:00,28.26,28.33,28.17,28.26,4754500.0,17.5644,17.6079,17.5085,17.5644,4754500.0
2004-10-08 10:30:00,28.25,28.27,28.16,28.2,4319400.0,17.5582,17.5706,17.5023,17.5271,4319400.0
2004-10-08 11:00:00,28.2,28.28,28.17,28.19,4290800.0,17.5271,17.5769,17.5085,17.5209,4290800.0
2004-10-08 11:30:00,28.19,28.25,28.17,28.21,2110200.0,17.5209,17.5582,17.5085,17.5334,2110200.0
2004-10-08 12:00:00,28.21,28.25,28.18,28.18,1099800.0,17.5334,17.5582,17.5147,17.5147,1099800.0
2004-10-08 12:30:00,28.19,28.21,28.11,28.21,4113900.0,17.5209,17.5334,17.4712,17.5334,4113900.0
2004-10-08 13:00:00,28.2,28.22,28.16,28.17,863200.0,17.5271,17.5396,17.5023,17.5085,863200.0
2004-10-08 13:30:00,28.17,28.17,28.09,28.12,1969000.0,17.5085,17.5085,17.4588,17.4774,1969000.0
2004-10-08 14:00:00,28.12,28.14,27.98,28.0,3292300.0,17.4774,17.4898,17.3904,17.4028,3292300.0
2004-10-08 14:30:00,27.98,28.12,27.97,28.07,4711500.0,17.3904,17.4774,17.3842,17.4463,4711500.0
2004-10-08 15:00:00,28.07,28.11,27.98,28.04,2292900.0,17.4463,17.4712,17.3904,17.4277,2292900.0
2004-10-08 15:30:00,28.04,28.15,27.97,28.0,5461400.0,17.4277,17.4961,17.3842,17.4028,5461400.0
2004-10-11 09:30:00,28.21,28.23,28.05,28.15,6241100.0,17.5334,17.5458,17.4339,17.4961,6241100.0
2004-10-11 10:00:00,28.15,28.18,28.11,28.15,4430700.0,17.4961,17.5147,17.4712,17.4961,4430700.0
2004-10-11 10:30:00,28.15,28.17,28.12,28.14,2858200.0,17.4961,17.5085,17.4774,17.4898,2858200.0
2004-10-11 11:00:00,28.14,28.16,28.12,28.15,1683100.0,17.4898,17.5023,17.4774,17.4961,1683100.0
2004-10-11 11:30:00,28.14,28.2,28.1,28.14,3069300.0,17.4898,17.5271,17.465,17.4898,3069300.0
2004-10-11 12:00:00,28.14,28.17,28.11,28.14,1476300.0,17.4898,17.5085,17.4712,17.4898,1476300.0
2004-10-11 12:30:00,28.14,28.15,28.11,28.13,814000.0,17.4898,17.4961,17.4712,17.4836,814000.0
2004-10-11 13:00:00,28.12,28.15,28.09,28.13,1111600.0,17.4774,17.4961,17.4588,17.4836,1111600.0
2004-10-11 13:30:00,28.13,28.14,28.09,28.09,1202200.0,17.4836,17.4898,17.4588,17.4588,1202200.0
2004-10-11 14:00:00,28.1,28.12,28.06,28.08,2580800.0,17.465,17.4774,17.4401,17.4526,2580800.0
2004-10-11 14:30:00,28.08,28.1,28.04,28.06,2512700.0,17.4526,17.465,17.4277,17.4401,2512700.0
2004-10-11 15:00:00,28.05,28.09,27.93,27.94,5558800.0,17.4339,17.4588,17.3593,17.3655,5558800.0
2004-10-11 15:30:00,27.94,28.1,27.93,28.05,8436600.0,17.3655,17.465,17.3593,17.4339,8436600.0
2004-10-12 09:30:00,27.83,27.97,27.81,27.94,7555400.0,17.2972,17.3842,17.2847,17.3655,7555400.0
2004-10-12 10:00:00,27.94,27.95,27.9,27.91,4302300.0,17.3655,17.3718,17.3407,17.3469,4302300.0
2004-10-12 10:30:00,27.91,27.99,27.91,27.94,4976200.0,17.3469,17.3966,17.3469,17.3655,4976200.0
2004-10-12 11:00:00,27.94,27.96,27.91,27.94,3530200.0,17.3655,17.378,17.3469,17.3655,3530200.0
2004-10-12 11:30:00,27.93,27.96,27.91,27.96,2253500.0,17.3593,17.378,17.3469,17.378,2253500.0
2004-10-12 12:00:00,27.96,27.96,27.89,27.92,2524900.0,17.378,17.378,17.3345,17.3531,2524900.0
2004-10-12 12:30:00,27.91,27.93,27.89,27.92,3467100.0,17.3469,17.3593,17.3345,17.3531,3467100.0
2004-10-12 13:00:00,27.92,27.93,27.88,27.93,1629700.0,17.3531,17.3593,17.3282,17.3593,1629700.0
2004-10-12 13:30:00,27.92,27.97,27.92,27.95,3811700.0,17.3531,17.3842,17.3531,17.3718,3811700.0
2004-10-12 14:00:00,27.94,27.99,27.92,27.98,4365400.0,17.3655,17.3966,17.3531,17.3904,4365400.0
2004-10-12 14:30:00,27.98,28.08,27.93,28.06,6928500.0,17.3904,17.4526,17.3593,17.4401,6928500.0
2004-10-12 15:00:00,28.06,28.15,28.04,28.15,4445200.0,17.4401,17.4961,17.4277,17.4961,4445200.0
2004-10-12 15:30:00,28.15,28.16,28.0,28.05,4941500.0,17.4961,17.5023,17.4028,17.4339,4941500.0
2004-10-13 09:30:00,28.18,28.2,28.05,28.17,5651500.0,17.5147,17.5271,17.4339,17.5085,5651500.0
2004-10-13 10:00:00,28.17,28.21,28.11,28.12,4899000.0,17.5085,17.5334,17.4712,17.4774,4899000.0
2004-10-13 10:30:00,28.13,28.18,28.11,28.13,1800600.0,17.4836,17.5147,17.4712,17.4836,1800600.0
2004-10-13 11:00:00,28.13,28.17,28.07,28.17,4240200.0,17.4836,17.5085,17.4463,17.5085,4240200.0
2004-10-13 11:30:00,28.17,28.18,28.13,28.16,2489000.0,17.5085,17.5147,17.4836,17.5023,2489000.0
2004-10-13 12:00:00,28.17,28.27,28.15,28.22,3779500.0,17.5085,17.5706,17.4961,17.5396,3779500.0
2004-10-13 12:30:00,28.22,28.23,28.15,28.17,1066800.0,17.5396,17.5458,17.4961,17.5085,1066800.0
2004-10-13 13:00:00,28.16,28.22,28.12,28.13,2283600.0,17.5023,17.5396,17.4774,17.4836,2283600.0
2004-10-13 13:30:00,28.13,28.14,27.94,28.0,6826200.0,17.4836,17.4898,17.3655,17.4028,6826200.0
2004-10-13 14:00:00,28.0,28.06,27.98,28.01,4580200.0,17.4028,17.4401,17.3904,17.409,4580200.0
2004-10-13 14:30:00,28.01,28.13,27.99,28.04,3700700.0,17.409,17.4836,17.3966,17.4277,3700700.0
2004-10-13 15:00:00,28.03,28.09,28.0,28.05,2434700.0,17.4215,17.4588,17.4028,17.4339,2434700.0
2004-10-13 15:30:00,28.05,28.08,27.98,28.0,2657300.0,17.4339,17.4526,17.3904,17.4028,2657300.0
2004-10-14 09:30:00,28.06,28.08,27.9,28.04,4243400.0,17.4401,17.4526,17.3407,17.4277,4243400.0
2004-10-14 10:00:00,28.04,28.15,27.98,28.09,3788500.0,17.4277,17.4961,17.3904,17.4588,3788500.0
2004-10-14 10:30:00,28.09,28.16,27.98,27.99,2899800.0,17.4588,17.5023,17.3904,17.3966,2899800.0
2004-10-14 11:00:00,27.98,28.03,27.93,28.03,2350400.0,17.3904,17.4215,17.3593,17.4215,2350400.0
2004-10-14 11:30:00,28.03,28.03,27.92,27.94,2423700.0,17.4215,17.4215,17.3531,17.3655,2423700.0
2004-10-14 12:00:00,27.93,28.04,27.89,28.02,2036700.0,17.3593,17.4277,17.3345,17.4153,2036700.0
2004-10-14 12:30:00,28.02,28.03,27.91,27.92,2166600.0,17.4153,17.4215,17.3469,17.3531,2166600.0
2004-10-14 13:00:00,27.92,27.99,27.9,27.93,2853900.0,17.3531,17.3966,17.3407,17.3593,2853900.0
2004-10-14 13:30:00,27.93,27.93,27.8,27.88,4827400.0,17.3593,17.3593,17.2785,17.3282,4827400.0
2004-10-14 14:00:00,27.88,27.9,27.8,27.84,2344900.0,17.3282,17.3407,17.2785,17.3034,2344900.0
2004-10-14 14:30:00,27.84,27.91,27.82,27.88,2568800.0,17.3034,17.3469,17.291,17.3282,2568800.0
2004-10-14 15:00:00,27.87,27.89,27.8,27.81,2234500.0,17.322,17.3345,17.2785,17.2847,2234500.0
2004-10-14 15:30:00,27.8,27.98,27.8,27.8,5107000.0,17.2785,17.3904,17.2785,17.2785,5107000.0
2004-10-15 09:30:00,27.95,28.09,27.82,27.93,8140000.0,17.3718,17.4588,17.291,17.3593,8140000.0
2004-10-15 10:00:00,27.93,28.01,27.93,28.0,3616200.0,17.3593,17.409,17.3593,17.4028,3616200.0
2004-10-15 10:30:00,27.99,28.05,27.97,28.02,2590500.0,17.3966,17.4339,17.3842,17.4153,2590500.0
2004-10-15 11:00:00,28.02,28.07,27.97,28.04,2869400.0,17.4153,17.4463,17.3842,17.4277,2869400.0
2004-10-15 11:30:00,28.04,28.04,27.95,27.97,1628500.0,17.4277,17.4277,17.3718,17.3842,1628500.0
2004-10-15 12:00:00,27.97,28.11,27.88,28.06,3673100.0,17.3842,17.4712,17.3282,17.4401,3673100.0
2004-10-15 12:30:00,28.06,28.2,28.0,28.13,3277100.0,17.4401,17.5271,17.4028,17.4836,3277100.0
2004-10-15 13:00:00,28.13,28.2,28.1,28.19,1796800.0,17.4836,17.5271,17.465,17.5209,1796800.0
2004-10-15 13:30:00,28.19,28.24,28.14,28.16,2350500.0,17.5209,17.552,17.4898,17.5023,2350500.0
2004-10-15 14:00:00,28.16,28.21,28.07,28.07,1855500.0,17.5023,17.5334,17.4463,17.4463,1855500.0
2004-10-15 14:30:00,28.08,28.1,28.02,28.04,2643900.0,17.4526,17.465,17.4153,17.4277,2643900.0
2004-10-15 15:00:00,28.04,28.05,27.95,28.0,4613900.0,17.4277,17.4339,17.3718,17.4028,4613900.0
2004-10-15 15:30:00,28.0,28.02,27.91,27.98,5409800.0,17.4028,17.4153,17.3469,17.3904,5409800.0
2004-10-18 09:30:00,28.06,28.14,27.99,28.13,4826900.0,17.4401,17.4898,17.3966,17.4836,4826900.0
2004-10-18 10:00:00,28.14,28.15,28.04,28.07,4674100.0,17.4898,17.4961,17.4277,17.4463,4674100.0
2004-10-18 10:30:00,28.07,28.1,27.98,27.99,2721400.0,17.4463,17.465,17.3904,17.3966,2721400.0
2004-10-18 11:00:00,27.99,28.06,27.98,28.05,2062600.0,17.3966,17.4401,17.3904,17.4339,2062600.0
2004-10-18 11:30:00,28.06,28.12,28.05,28.11,2164300.0,17.4401,17.4774,17.4339,17.4712,2164300.0
2004-10-18 12:00:00,28.12,28.4,28.11,28.38,5455000.0,17.4774,17.6514,17.4712,17.639,5455000.0
2004-10-18 12:30:00,28.38,28.4,28.14,28.35,3289200.0,17.639,17.6514,17.4898,17.6204,3289200.0
2004-10-18 13:00:00,28.35,28.41,28.3,28.41,2836600.0,17.6204,17.6577,17.5893,17.6577,2836600.0
2004-10-18 13:30:00,28.4,28.41,28.26,28.33,4008700.0,17.6514,17.6577,17.5644,17.6079,4008700.0
2004-10-18 14:00:00,28.33,28.36,28.27,28.32,1794800.0,17.6079,17.6266,17.5706,17.6017,1794800.0
2004-10-18 14:30:00,28.32,28.43,28.3,28.4,3550700.0,17.6017,17.6701,17.5893,17.6514,3550700.0
2004-10-18 15:00:00,28.4,28.42,28.32,28.39,4205200.0,17.6514,17.6639,17.6017,17.6452,4205200.0
2004-10-18 15:30:00,28.39,28.45,28.33,28.41,6008400.0,17.6452,17.6825,17.6079,17.6577,6008400.0
2004-10-19 09:30:00,28.54,28.59,28.47,28.5,7898700.0,17.7385,17.7695,17.695,17.7136,7898700.0
2004-10-19 10:00:00,28.5,28.58,28.48,28.5,4694000.0,17.7136,17.7633,17.7012,17.7136,4694000.0
2004-10-19 10:30:00,28.5,28.51,28.37,28.38,4732600.0,17.7136,17.7198,17.6328,17.639,4732600.0
2004-10-19 11:00:00,28.38,28.41,28.29,28.33,5808500.0,17.639,17.6577,17.5831,17.6079,5808500.0
2004-10-19 11:30:00,28.33,28.39,28.31,28.35,2245600.0,17.6079,17.6452,17.5955,17.6204,2245600.0
2004-10-19 12:00:00,28.35,28.51,28.35,28.42,2230300.0,17.6204,17.7198,17.6204,17.6639,2230300.0
2004-10-19 12:30:00,28.43,28.5,28.4,28.46,3010400.0,17.6701,17.7136,17.6514,17.6887,3010400.0
2004-10-19 13:00:00,28.45,28.46,28.34,28.42,2067500.0,17.6825,17.6887,17.6142,17.6639,2067500.0
2004-10-19 13:30:00,28.41,28.5,28.28,28.3,4819700.0,17.6577,17.7136,17.5769,17.5893,4819700.0
2004-10-19 14:00:00,28.29,28.35,28.25,28.32,3646100.0,17.5831,17.6204,17.5582,17.6017,3646100.0
2004-10-19 14:30:00,28.31,28.36,28.26,28.31,2442700.0,17.5955,17.6266,17.5644,17.5955,2442700.0
2004-10-19 15:00:00,28.32,28.39,28.31,28.34,4348800.0,17.6017,17.6452,17.5955,17.6142,4348800.0
2004-10-19 15:30:00,28.34,28.38,28.18,28.18,5345200.0,17.6142,17.639,17.5147,17.5147,5345200.0
2004-10-20 09:30:00,28.23,28.26,28.12,28.26,5362800.0,17.5458,17.5644,17.4774,17.5644,5362800.0
2004-10-20 10:00:00,28.25,28.39,28.18,28.38,5994800.0,17.5582,17.6452,17.5147,17.639,5994800.0
2004-10-20 10:30:00,28.39,28.49,28.34,28.48,6587000.0,17.6452,17.7074,17.6142,17.7012,6587000.0
2004-10-20 11:00:00,28.48,28.57,27.44,28.51,5647300.0,17.7012,17.7571,17.0548,17.7198,5647300.0
2004-10-20 11:30:00,28.5,28.59,28.42,28.57,7377300.0,17.7136,17.7695,17.6639,17.7571,7377300.0
2004-10-20 12:00:00,28.57,28.66,28.54,28.66,5649900.0,17.7571,17.813,17.7385,17.813,5649900.0
2004-10-20 12:30:00,28.65,28.75,28.61,28.67,5802800.0,17.8068,17.869,17.782,17.8193,5802800.0
2004-10-20 13:00:00,28.67,28.71,28.59,28.6,3715200.0,17.8193,17.8441,17.7695,17.7758,3715200.0
2004-10-20 13:30:00,28.61,28.65,28.51,28.52,3961100.0,17.782,17.8068,17.7198,17.726,3961100.0
2004-10-20 14:00:00,28.52,28.62,28.4,28.54,4083700.0,17.726,17.7882,17.6514,17.7385,4083700.0
2004-10-20 14:30:00,28.54,28.62,28.5,28.57,3284800.0,17.7385,17.7882,17.7136,17.7571,3284800.0
2004-10-20 15:00:00,28.58,28.61,28.5,28.55,2658700.0,17.7633,17.782,17.7136,17.7447,2658700.0
2004-10-20 15:30:00,28.54,28.72,28.54,28.72,5418200.0,17.7385,17.8503,17.7385,17.8503,5418200.0
2004-10-21 09:30:00,28.81,28.85,28.55,28.76,8336400.0,17.9063,17.9311,17.7447,17.8752,8336400.0
2004-10-21 10:00:00,28.77,28.85,28.68,28.83,5577300.0,17.8814,17.9311,17.8255,17.9187,5577300.0
2004-10-21 10:30:00,28.84,28.86,28.7,28.72,5209700.0,17.9249,17.9373,17.8379,17.8503,5209700.0
2004-10-21 11:00:00,28.73,28.78,28.7,28.71,3695900.0,17.8566,17.8876,17.8379,17.8441,3695900.0
2004-10-21 11:30:00,28.71,28.74,28.61,28.71,4133800.0,17.8441,17.8628,17.782,17.8441,4133800.0
2004-10-21 12:00:00,28.71,28.78,28.62,28.74,4707300.0,17.8441,17.8876,17.7882,17.8628,4707300.0
2004-10-21 12:30:00,28.73,28.74,28.58,28.6,3211800.0,17.8566,17.8628,17.7633,17.7758,3211800.0
2004-10-21 13:00:00,28.59,28.64,28.5,28.55,3436300.0,17.7695,17.8006,17.7136,17.7447,3436300.0
2004-10-21 13:30:00,28.56,28.59,28.48,28.52,3401500.0,17.7509,17.7695,17.7012,17.726,3401500.0
2004-10-21 14:00:00,28.52,28.74,28.51,28.74,4638500.0,17.726,17.8628,17.7198,17.8628,4638500.0
2004-10-21 14:30:00,28.74,28.88,28.72,28.87,6674800.0,17.8628,17.9498,17.8503,17.9436,6674800.0
2004-10-21 15:00:00,28.87,28.89,28.47,28.49,14828500.0,17.9436,17.956,17.695,17.7074,14828500.0
2004-10-21 15:30:00,28.47,28.64,28.47,28.55,16266700.0,17.695,17.8006,17.695,17.7447,16266700.0
2004-10-22 09:30:00,28.3,28.34,26.28,28.12,15628700.0,17.5893,17.6142,16.3338,17.4774,15628700.0
2004-10-22 10:00:00,28.12,28.18,28.01,28.05,9617200.0,17.4774,17.5147,17.409,17.4339,9617200.0
2004-10-22 10:30:00,28.06,28.13,28.02,28.03,8452500.0,17.4401,17.4836,17.4153,17.4215,8452500.0
2004-10-22 11:00:00,28.03,28.09,27.95,27.96,7957300.0,17.4215,17.4588,17.3718,17.378,7957300.0
2004-10-22 11:30:00,27.95,28.02,27.92,28.02,4864500.0,17.3718,17.4153,17.3531,17.4153,4864500.0
2004-10-22 12:00:00,28.02,28.05,27.96,27.99,3442800.0,17.4153,17.4339,17.378,17.3966,3442800.0
2004-10-22 12:30:00,27.99,28.01,27.8,27.81,5897400.0,17.3966,17.409,17.2785,17.2847,5897400.0
2004-10-22 13:00:00,27.81,27.9,27.77,27.85,5470200.0,17.2847,17.3407,17.2599,17.3096,5470200.0
2004-10-22 13:30:00,27.85,27.86,27.72,27.79,6729800.0,17.3096,17.3158,17.2288,17.2723,6729800.0
2004-10-22 14:00:00,27.79,27.83,27.68,27.83,5289400.0,17.2723,17.2972,17.2039,17.2972,5289400.0
2004-10-22 14:30:00,27.83,27.85,27.69,27.69,5043400.0,17.2972,17.3096,17.2102,17.2102,5043400.0
2004-10-22 15:00:00,27.7,27.76,27.67,27.69,5719300.0,17.2164,17.2537,17.1977,17.2102,5719300.0
2004-10-22 15:30:00,27.68,27.8,27.58,27.73,12148000.0,17.2039,17.2785,17.1418,17.235,12148000.0
2004-10-25 09:30:00,27.67,28.0,27.5,27.65,7798200.0,17.1977,17.4028,17.0921,17.1853,7798200.0
2004-10-25 10:00:00,27.64,27.76,27.61,27.71,5119200.0,17.1791,17.2537,17.1604,17.2226,5119200.0
2004-10-25 10:30:00,27.7,27.71,27.62,27.7,3867800.0,17.2164,17.2226,17.1667,17.2164,3867800.0
2004-10-25 11:00:00,27.69,27.71,27.61,27.68,4789200.0,17.2102,17.2226,17.1604,17.2039,4789200.0
2004-10-25 11:30:00,27.68,27.69,27.59,27.64,2476200.0,17.2039,17.2102,17.148,17.1791,2476200.0
2004-10-25 12:00:00,27.64,27.68,27.58,27.65,3508800.0,17.1791,17.2039,17.1418,17.1853,3508800.0
2004-10-25 12:30:00,27.66,27.66,27.59,27.64,2371300.0,17.1915,17.1915,17.148,17.1791,2371300.0
2004-10-25 13:00:00,27.63,27.71,27.63,27.67,2854200.0,17.1729,17.2226,17.1729,17.1977,2854200.0
2004-10-25 13:30:00,27.66,27.69,27.65,27.67,1900800.0,17.1915,17.2102,17.1853,17.1977,1900800.0
2004-10-25 14:00:00,27.67,27.68,27.58,27.65,4522300.0,17.1977,17.2039,17.1418,17.1853,4522300.0
2004-10-25 14:30:00,27.65,27.69,27.59,27.59,3127000.0,17.1853,17.2102,17.148,17.148,3127000.0
2004-10-25 15:00:00,27.59,27.67,27.58,27.65,4414800.0,17.148,17.1977,17.1418,17.1853,4414800.0
2004-10-25 15:30:00,27.64,27.68,27.55,27.62,6592800.0,17.1791,17.2039,17.1231,17.1667,6592800.0
2004-10-26 09:30:00,27.7,27.84,27.63,27.66,8897300.0,17.2164,17.3034,17.1729,17.1915,8897300.0
2004-10-26 10:00:00,27.66,27.77,27.65,27.72,7093400.0,17.1915,17.2599,17.1853,17.2288,7093400.0
2004-10-26 10:30:00,27.72,27.74,27.66,27.68,8650300.0,17.2288,17.2412,17.1915,17.2039,8650300.0
2004-10-26 11:00:00,27.69,27.75,27.63,27.72,5186500.0,17.2102,17.2475,17.1729,17.2288,5186500.0
2004-10-26 11:30:00,27.72,27.74,27.67,27.74,2996500.0,17.2288,17.2412,17.1977,17.2412,2996500.0
2004-10-26 12:00:00,27.74,27.83,27.22,27.74,4474000.0,17.2412,17.2972,16.918,17.2412,4474000.0
2004-10-26 12:30:00,27.74,27.79,27.74,27.75,3074200.0,17.2412,17.2723,17.2412,17.2475,3074200.0
2004-10-26 13:00:00,27.74,27.82,27.71,27.73,4713100.0,17.2412,17.291,17.2226,17.235,4713100.0
2004-10-26 13:30:00,27.73,27.77,27.71,27.74,3545900.0,17.235,17.2599,17.2226,17.2412,3545900.0
2004-10-26 14:00:00,27.75,27.8,27.72,27.76,3976600.0,17.2475,17.2785,17.2288,17.2537,3976600.0
2004-10-26 14:30:00,27.75,27.8,27.73,27.78,2600000.0,17.2475,17.2785,17.235,17.2661,2600000.0
2004-10-26 15:00:00,27.77,27.82,27.75,27.77,4463000.0,17.2599,17.291,17.2475,17.2599,4463000.0
2004-10-26 15:30:00,27.78,27.9,27.71,27.9,7772700.0,17.2661,17.3407,17.2226,17.3407,7772700.0
2004-10-27 09:30:00,27.87,27.96,27.83,27.84,4692200.0,17.322,17.378,17.2972,17.3034,4692200.0
2004-10-27 10:00:00,27.84,28.02,27.83,28.0,4780900.0,17.3034,17.4153,17.2972,17.4028,4780900.0
2004-10-27 10:30:00,28.0,28.12,27.58,28.12,6553700.0,17.4028,17.4774,17.1418,17.4774,6553700.0
2004-10-27 11:00:00,28.12,28.34,28.1,28.26,8411200.0,17.4774,17.6142,17.465,17.5644,8411200.0
2004-10-27 11:30:00,28.26,28.35,28.24,28.27,3864800.0,17.5644,17.6204,17.552,17.5706,3864800.0
2004-10-27 12:00:00,28.27,28.31,28.22,28.25,3813000.0,17.5706,17.5955,17.5396,17.5582,3813000.0
2004-10-27 12:30:00,28.26,28.26,28.17,28.2,3221400.0,17.5644,17.5644,17.5085,17.5271,3221400.0
2004-10-27 13:00:00,28.19,28.33,28.18,28.22,4343200.0,17.5209,17.6079,17.5147,17.5396,4343200.0
2004-10-27 13:30:00,28.21,28.25,28.14,28.21,2850600.0,17.5334,17.5582,17.4898,17.5334,2850600.0
2004-10-27 14:00:00,28.21,28.27,28.15,28.17,4302600.0,17.5334,17.5706,17.4961,17.5085,4302600.0
2004-10-27 14:30:00,28.17,28.26,28.0,28.18,7076300.0,17.5085,17.5644,17.4028,17.5147,7076300.0
2004-10-27 15:00:00,28.18,28.29,28.15,28.16,4478000.0,17.5147,17.5831,17.4961,17.5023,4478000.0
2004-10-27 15:30:00,28.16,28.21,28.04,28.13,8281200.0,17.5023,17.5334,17.4277,17.4836,8281200.0
2004-10-28 09:30:00,28.12,28.19,27.88,28.15,4788700.0,17.4774,17.5209,17.3282,17.4961,4788700.0
2004-10-28 10:00:00,28.16,28.18,28.09,28.12,4851300.0,17.5023,17.5147,17.4588,17.4774,4851300.0
2004-10-28 10:30:00,28.13,28.14,28.07,28.12,3969200.0,17.4836,17.4898,17.4463,17.4774,3969200.0
2004-10-28 11:00:00,28.12,28.13,28.01,28.07,5244600.0,17.4774,17.4836,17.409,17.4463,5244600.0
2004-10-28 11:30:00,28.06,28.09,27.99,28.01,3064200.0,17.4401,17.4588,17.3966,17.409,3064200.0
2004-10-28 12:00:00,28.01,28.08,27.9,27.92,3532200.0,17.409,17.4526,17.3407,17.3531,3532200.0
2004-10-28 12:30:00,27.92,28.03,27.92,28.01,1927400.0,17.3531,17.4215,17.3531,17.409,1927400.0
2004-10-28 13:00:00,28.01,28.06,27.99,28.02,3025100.0,17.409,17.4401,17.3966,17.4153,3025100.0
2004-10-28 13:30:00,28.03,28.05,27.98,28.02,3809200.0,17.4215,17.4339,17.3904,17.4153,3809200.0
2004-10-28 14:00:00,28.01,28.15,28.01,28.1,4159900.0,17.409,17.4961,17.409,17.465,4159900.0
2004-10-28 14:30:00,28.1,28.14,28.06,28.08,3647900.0,17.465,17.4898,17.4401,17.4526,3647900.0
2004-10-28 15:00:00,28.08,28.1,28.0,28.02,3562000.0,17.4526,17.465,17.4028,17.4153,3562000.0
2004-10-28 15:30:00,28.03,28.54,27.99,28.05,9391200.0,17.4215,17.7385,17.3966,17.4339,9391200.0
2004-10-29 09:30:00,28.09,28.15,28.05,28.1,11114600.0,17.4588,17.4961,17.4339,17.465,11114600.0
2004-10-29 10:00:00,28.1,28.11,27.91,27.93,10264800.0,17.465,17.4712,17.3469,17.3593,10264800.0
2004-10-29 10:30:00,27.94,28.01,27.81,27.83,7490600.0,17.3655,17.409,17.2847,17.2972,7490600.0
2004-10-29 11:00:00,27.83,27.95,27.42,27.91,4270400.0,17.2972,17.3718,17.0423,17.3469,4270400.0
2004-10-29 11:30:00,27.9,28.0,27.9,28.0,2851100.0,17.3407,17.4028,17.3407,17.4028,2851100.0
2004-10-29 12:00:00,28.0,28.01,27.91,27.95,4060500.0,17.4028,17.409,17.3469,17.3718,4060500.0
2004-10-29 12:30:00,27.95,27.98,27.93,27.94,3046700.0,17.3718,17.3904,17.3593,17.3655,3046700.0
2004-10-29 13:00:00,27.93,27.99,27.9,27.99,3264200.0,17.3593,17.3966,17.3407,17.3966,3264200.0
2004-10-29 13:30:00,27.99,28.02,27.9,27.91,3498600.0,17.3966,17.4153,17.3407,17.3469,3498600.0
2004-10-29 14:00:00,27.91,27.95,27.88,27.9,3250800.0,17.3469,17.3718,17.3282,17.3407,3250800.0
2004-10-29 14:30:00,27.9,27.95,27.85,27.93,3489600.0,17.3407,17.3718,17.3096,17.3593,3489600.0
2004-10-29 15:00:00,27.93,27.99,27.89,27.92,3222300.0,17.3593,17.3966,17.3345,17.3531,3222300.0
2004-10-29 15:30:00,27.91,27.98,27.87,27.95,12519500.0,17.3469,17.3904,17.322,17.3718,12519500.0
2004-11-01 09:30:00,28.16,28.19,28.08,28.11,6946000.0,17.5023,17.5209,17.4526,17.4712,6946000.0
2004-11-01 10:00:00,28.11,28.15,28.07,28.1,3835300.0,17.4712,17.4961,17.4463,17.465,3835300.0
2004-11-01 10:30:00,28.1,28.11,27.99,28.08,5642000.0,17.465,17.4712,17.3966,17.4526,5642000.0
2004-11-01 11:00:00,28.08,29.19,28.07,28.18,5644900.0,17.4526,18.1425,17.4463,17.5147,5644900.0
2004-11-01 11:30:00,28.18,28.25,28.16,28.22,4286000.0,17.5147,17.5582,17.5023,17.5396,4286000.0
2004-11-01 12:00:00,28.22,28.26,28.15,28.19,3847500.0,17.5396,17.5644,17.4961,17.5209,3847500.0
2004-11-01 12:30:00,28.18,28.28,28.16,28.2,2262800.0,17.5147,17.5769,17.5023,17.5271,2262800.0
2004-11-01 13:00:00,28.21,28.23,28.01,28.01,8097500.0,17.5334,17.5458,17.409,17.409,8097500.0
2004-11-01 13:30:00,28.02,28.23,27.96,28.0,6232800.0,17.4153,17.5458,17.378,17.4028,6232800.0
2004-11-01 14:00:00,28.0,28.03,27.98,28.01,3294300.0,17.4028,17.4215,17.3904,17.409,3294300.0
2004-11-01 14:30:00,28.01,28.12,27.99,28.06,4007300.0,17.409,17.4774,17.3966,17.4401,4007300.0
2004-11-01 15:00:00,28.05,28.06,28.0,28.03,3555700.0,17.4339,17.4401,17.4028,17.4215,3555700.0
2004-11-01 15:30:00,28.03,28.1,27.99,28.1,5726400.0,17.4215,17.465,17.3966,17.465,5726400.0
2004-11-02 09:30:00,28.24,28.31,28.19,28.3,8728100.0,17.552,17.5955,17.5209,17.5893,8728100.0
2004-11-02 10:00:00,28.29,28.44,28.26,28.42,6841200.0,17.5831,17.6763,17.5644,17.6639,6841200.0
2004-11-02 10:30:00,28.41,28.47,28.35,28.39,7462200.0,17.6577,17.695,17.6204,17.6452,7462200.0
2004-11-02 11:00:00,28.4,28.47,28.37,28.43,5314100.0,17.6514,17.695,17.6328,17.6701,5314100.0
2004-11-02 11:30:00,28.43,28.47,28.4,28.43,4060900.0,17.6701,17.695,17.6514,17.6701,4060900.0
2004-11-02 12:00:00,28.43,28.44,28.36,28.39,3483400.0,17.6701,17.6763,17.6266,17.6452,3483400.0
2004-11-02 12:30:00,28.4,28.42,28.38,28.41,2911800.0,17.6514,17.6639,17.639,17.6577,2911800.0
2004-11-02 13:00:00,28.42,28.46,28.36,28.44,3448800.0,17.6639,17.6887,17.6266,17.6763,3448800.0
2004-11-02 13:30:00,28.44,28.45,28.39,28.44,2102800.0,17.6763,17.6825,17.6452,17.6763,2102800.0
2004-11-02 14:00:00,28.44,28.47,28.38,28.39,3736400.0,17.6763,17.695,17.639,17.6452,3736400.0
2004-11-02 14:30:00,28.39,28.44,28.22,28.3,5644100.0,17.6452,17.6763,17.5396,17.5893,5644100.0
2004-11-02 15:00:00,28.3,28.33,28.09,28.13,8717700.0,17.5893,17.6079,17.4588,17.4836,8717700.0
2004-11-02 15:30:00,28.13,28.26,28.03,28.24,14992400.0,17.4836,17.5644,17.4215,17.552,14992400.0
2004-11-03 09:30:00,28.65,28.66,28.32,28.45,11200900.0,17.8068,17.813,17.6017,17.6825,11200900.0
2004-11-03 10:00:00,28.44,28.54,28.36,28.48,4902100.0,17.6763,17.7385,17.6266,17.7012,4902100.0
2004-11-03 10:30:00,28.48,28.53,28.41,28.46,9463300.0,17.7012,17.7322,17.6577,17.6887,9463300.0
2004-11-03 11:00:00,28.46,28.55,28.42,28.51,5790000.0,17.6887,17.7447,17.6639,17.7198,5790000.0
2004-11-03 11:30:00,28.52,28.57,28.47,28.48,2952000.0,17.726,17.7571,17.695,17.7012,2952000.0
2004-11-03 12:00:00,28.48,28.51,28.42,28.44,2664200.0,17.7012,17.7198,17.6639,17.6763,2664200.0
2004-11-03 12:30:00,28.44,28.49,28.4,28.44,1754200.0,17.6763,17.7074,17.6514,17.6763,1754200.0
2004-11-03 13:00:00,28.44,28.51,28.39,28.47,4396700.0,17.6763,17.7198,17.6452,17.695,4396700.0
2004-11-03 13:30:00,28.48,28.54,28.4,28.5,2190700.0,17.7012,17.7385,17.6514,17.7136,2190700.0
2004-11-03 14:00:00,28.5,28.53,28.38,28.49,3949800.0,17.7136,17.7322,17.639,17.7074,3949800.0
2004-11-03 14:30:00,28.49,28.55,28.37,28.43,4905400.0,17.7074,17.7447,17.6328,17.6701,4905400.0
2004-11-03 15:00:00,28.43,28.51,28.31,28.37,6602000.0,17.6701,17.7198,17.5955,17.6328,6602000.0
2004-11-03 15:30:00,28.37,28.52,28.32,28.48,8419800.0,17.6328,17.726,17.6017,17.7012,8419800.0
2004-11-04 09:30:00,28.39,28.58,28.38,28.5,8382500.0,17.6452,17.7633,17.639,17.7136,8382500.0
2004-11-04 10:00:00,28.5,28.56,28.45,28.56,4842000.0,17.7136,17.7509,17.6825,17.7509,4842000.0
2004-11-04 10:30:00,28.55,28.65,28.5,28.65,5439800.0,17.7447,17.8068,17.7136,17.8068,5439800.0
2004-11-04 11:00:00,28.65,28.72,28.56,28.66,6384500.0,17.8068,17.8503,17.7509,17.813,6384500.0
2004-11-04 11:30:00,28.65,28.76,28.65,28.7,5379600.0,17.8068,17.8752,17.8068,17.8379,5379600.0
2004-11-04 12:00:00,28.7,28.75,28.65,28.74,3548100.0,17.8379,17.869,17.8068,17.8628,3548100.0
2004-11-04 12:30:00,28.74,28.83,28.73,28.78,4466200.0,17.8628,17.9187,17.8566,17.8876,4466200.0
2004-11-04 13:00:00,28.79,28.82,28.71,28.78,5286200.0,17.8938,17.9125,17.8441,17.8876,5286200.0
2004-11-04 13:30:00,28.78,28.85,28.77,28.82,3655600.0,17.8876,17.9311,17.8814,17.9125,3655600.0
2004-11-04 14:00:00,28.82,28.86,28.78,28.84,4155000.0,17.9125,17.9373,17.8876,17.9249,4155000.0
2004-11-04 14:30:00,28.84,28.88,28.79,28.82,4235700.0,17.9249,17.9498,17.8938,17.9125,4235700.0
2004-11-04 15:00:00,28.81,28.93,28.81,28.92,7088800.0,17.9063,17.9809,17.9063,17.9746,7088800.0
2004-11-04 15:30:00,28.93,29.0,28.88,28.99,12531600.0,17.9809,18.0244,17.9498,18.0181,12531600.0
2004-11-05 09:30:00,29.16,29.27,29.03,29.24,14583700.0,18.1238,18.1922,18.043,18.1735,14583700.0
2004-11-05 10:00:00,29.24,29.3,29.16,29.25,7025700.0,18.1735,18.2108,18.1238,18.1797,7025700.0
2004-11-05 10:30:00,29.26,29.29,29.17,29.24,5960800.0,18.186,18.2046,18.13,18.1735,5960800.0
2004-11-05 11:00:00,29.24,29.26,29.08,29.09,8391600.0,18.1735,18.186,18.0741,18.0803,8391600.0
2004-11-05 11:30:00,29.09,29.24,29.05,29.09,7793200.0,18.0803,18.1735,18.0554,18.0803,7793200.0
2004-11-05 12:00:00,29.09,29.18,29.03,29.17,3767400.0,18.0803,18.1362,18.043,18.13,3767400.0
2004-11-05 12:30:00,29.17,29.23,29.14,29.22,2427500.0,18.13,18.1673,18.1114,18.1611,2427500.0
2004-11-05 13:00:00,29.22,29.28,29.2,29.28,2787700.0,18.1611,18.1984,18.1487,18.1984,2787700.0
2004-11-05 13:30:00,29.28,29.31,29.22,29.25,5985400.0,18.1984,18.217,18.1611,18.1797,5985400.0
2004-11-05 14:00:00,29.24,29.26,29.13,29.14,4559600.0,18.1735,18.186,18.1052,18.1114,4559600.0
2004-11-05 14:30:00,29.14,29.2,29.1,29.17,4827100.0,18.1114,18.1487,18.0865,18.13,4827100.0
2004-11-05 15:00:00,29.17,29.23,29.11,29.18,4531200.0,18.13,18.1673,18.0927,18.1362,4531200.0
2004-11-05 15:30:00,29.17,29.29,29.15,29.26,9133600.0,18.13,18.2046,18.1176,18.186,9133600.0
2004-11-08 09:30:00,29.19,29.27,29.13,29.22,9642600.0,18.1425,18.1922,18.1052,18.1611,9642600.0
2004-11-08 10:00:00,29.23,29.38,29.2,29.35,7887100.0,18.1673,18.2605,18.1487,18.2419,7887100.0
2004-11-08 10:30:00,29.35,29.48,29.32,29.45,12569100.0,18.2419,18.3227,18.2233,18.3041,12569100.0
2004-11-08 11:00:00,29.45,29.46,29.23,29.33,9621700.0,18.3041,18.3103,18.1673,18.2295,9621700.0
2004-11-08 11:30:00,29.33,29.36,29.24,29.29,9738200.0,18.2295,18.2481,18.1735,18.2046,9738200.0
2004-11-08 12:00:00,29.29,29.34,29.23,29.29,5067200.0,18.2046,18.2357,18.1673,18.2046,5067200.0
2004-11-08 12:30:00,29.29,29.32,29.25,29.28,5216100.0,18.2046,18.2233,18.1797,18.1984,5216100.0
2004-11-08 13:00:00,29.29,29.33,29.25,29.32,5236900.0,18.2046,18.2295,18.1797,18.2233,5236900.0
2004-11-08 13:30:00,29.32,29.34,29.28,29.34,5977900.0,18.2233,18.2357,18.1984,18.2357,5977900.0
2004-11-08 14:00:00,29.34,29.37,29.3,29.31,4443700.0,18.2357,18.2543,18.2108,18.217,4443700.0
2004-11-08 14:30:00,29.31,29.34,29.29,29.33,5061400.0,18.217,18.2357,18.2046,18.2295,5061400.0
2004-11-08 15:00:00,29.33,29.36,29.26,29.31,6647700.0,18.2295,18.2481,18.186,18.217,6647700.0
2004-11-08 15:30:00,29.31,29.4,29.17,29.3,12648900.0,18.217,18.273,18.13,18.2108,12648900.0
2004-11-09 09:30:00,29.43,29.55,29.35,29.53,10500800.0,18.2916,18.3662,18.2419,18.3538,10500800.0
2004-11-09 10:00:00,29.53,29.54,29.41,29.44,5676700.0,18.3538,18.36,18.2792,18.2978,5676700.0
2004-11-09 10:30:00,29.44,29.48,29.42,29.45,4548600.0,18.2978,18.3227,18.2854,18.3041,4548600.0
2004-11-09 11:00:00,29.46,29.49,29.37,29.41,6914200.0,18.3103,18.3289,18.2543,18.2792,6914200.0
2004-11-09 11:30:00,29.41,29.53,29.4,29.49,5270800.0,18.2792,18.3538,18.273,18.3289,5270800.0
2004-11-09 12:00:00,29.5,29.57,29.48,29.5,4577000.0,18.3351,18.3786,18.3227,18.3351,4577000.0
2004-11-09 12:30:00,29.49,29.67,29.49,29.62,6401800.0,18.3289,18.4408,18.3289,18.4097,6401800.0
2004-11-09 13:00:00,29.62,29.67,29.56,29.65,6117800.0,18.4097,18.4408,18.3724,18.4284,6117800.0
2004-11-09 13:30:00,29.65,29.7,29.61,29.7,4194800.0,18.4284,18.4594,18.4035,18.4594,4194800.0
2004-11-09 14:00:00,29.7,29.82,29.69,29.78,8770700.0,18.4594,18.534,18.4532,18.5092,8770700.0
2004-11-09 14:30:00,29.77,29.89,29.76,29.84,8724500.0,18.5029,18.5775,18.4967,18.5464,8724500.0
2004-11-09 15:00:00,29.85,29.89,29.81,29.82,8232700.0,18.5527,18.5775,18.5278,18.534,8232700.0
2004-11-09 15:30:00,29.83,29.84,29.73,29.77,11957900.0,18.5402,18.5464,18.4781,18.5029,11957900.0
2004-11-10 09:30:00,29.9,29.94,28.95,29.85,10688000.0,18.5837,18.6086,17.9933,18.5527,10688000.0
2004-11-10 10:00:00,29.85,29.86,29.76,29.86,6679600.0,18.5527,18.5589,18.4967,18.5589,6679600.0
2004-11-10 10:30:00,29.86,29.87,29.71,29.73,8339000.0,18.5589,18.5651,18.4656,18.4781,8339000.0
2004-11-10 11:00:00,29.72,29.81,29.69,29.75,8071500.0,18.4719,18.5278,18.4532,18.4905,8071500.0
2004-11-10 11:30:00,29.75,30.0,29.73,29.84,3715300.0,18.4905,18.6459,18.4781,18.5464,3715300.0
2004-11-10 12:00:00,29.84,29.91,29.82,29.85,1904400.0,18.5464,18.59,18.534,18.5527,1904400.0
2004-11-10 12:30:00,29.84,29.86,29.79,29.82,4725500.0,18.5464,18.5589,18.5154,18.534,4725500.0
2004-11-10 13:00:00,29.82,29.84,29.77,29.83,3205500.0,18.534,18.5464,18.5029,18.5402,3205500.0
2004-11-10 13:30:00,29.84,29.84,29.77,29.81,1696700.0,18.5464,18.5464,18.5029,18.5278,1696700.0
2004-11-10 14:00:00,29.82,29.89,29.76,29.85,6339600.0,18.534,18.5775,18.4967,18.5527,6339600.0
2004-11-10 14:30:00,29.85,29.9,29.78,29.84,5263000.0,18.5527,18.5837,18.5092,18.5464,5263000.0
2004-11-10 15:00:00,29.83,29.86,29.73,29.75,7363800.0,18.5402,18.5589,18.4781,18.4905,7363800.0
2004-11-10 15:30:00,29.75,29.8,29.71,29.73,7499700.0,18.4905,18.5216,18.4656,18.4781,7499700.0
2004-11-11 09:30:00,29.89,29.95,28.89,29.95,10255900.0,18.5775,18.6148,17.956,18.6148,10255900.0
2004-11-11 10:00:00,29.95,29.99,29.92,29.98,5840500.0,18.6148,18.6397,18.5962,18.6335,5840500.0
2004-11-11 10:30:00,29.98,30.08,29.96,30.06,9927800.0,18.6335,18.6956,18.621,18.6832,9927800.0
2004-11-11 11:00:00,30.06,30.07,29.94,29.98,9428700.0,18.6832,18.6894,18.6086,18.6335,9428700.0
2004-11-11 11:30:00,29.98,30.04,29.96,30.0,4451500.0,18.6335,18.6708,18.621,18.6459,4451500.0
2004-11-11 12:00:00,30.0,30.05,29.99,30.01,4263100.0,18.6459,18.677,18.6397,18.6521,4263100.0
2004-11-11 12:30:00,30.02,30.02,29.92,29.94,3610900.0,18.6583,18.6583,18.5962,18.6086,3610900.0
2004-11-11 13:00:00,29.94,29.95,29.86,29.88,5401700.0,18.6086,18.6148,18.5589,18.5713,5401700.0
2004-11-11 13:30:00,29.88,29.94,29.86,29.9,4638000.0,18.5713,18.6086,18.5589,18.5837,4638000.0
2004-11-11 14:00:00,29.91,29.98,29.9,29.95,5651900.0,18.59,18.6335,18.5837,18.6148,5651900.0
2004-11-11 14:30:00,29.95,29.96,28.0,29.91,3880000.0,18.6148,18.621,17.4028,18.59,3880000.0
2004-11-11 15:00:00,29.91,29.95,29.9,29.94,4298500.0,18.59,18.6148,18.5837,18.6086,4298500.0
2004-11-11 15:30:00,29.94,30.0,29.93,29.99,10540000.0,18.6086,18.6459,18.6024,18.6397,10540000.0
2004-11-12 09:30:00,30.16,30.2,29.91,29.93,19614200.0,18.7453,18.7702,18.59,18.6024,19614200.0
2004-11-12 10:00:00,29.92,29.97,29.8,29.89,15407300.0,18.5962,18.6272,18.5216,18.5775,15407300.0
2004-11-12 10:30:00,29.89,29.97,29.87,29.94,9742800.0,18.5775,18.6272,18.5651,18.6086,9742800.0
2004-11-12 11:00:00,29.94,30.0,29.9,29.95,10595400.0,18.6086,18.6459,18.5837,18.6148,10595400.0
2004-11-12 11:30:00,29.95,29.97,29.9,29.91,7457100.0,18.6148,18.6272,18.5837,18.59,7457100.0
2004-11-12 12:00:00,29.91,29.94,29.81,29.88,10517900.0,18.59,18.6086,18.5278,18.5713,10517900.0
2004-11-12 12:30:00,29.88,29.95,29.87,29.88,4637200.0,18.5713,18.6148,18.5651,18.5713,4637200.0
2004-11-12 13:00:00,29.89,29.97,29.88,29.96,5371700.0,18.5775,18.6272,18.5713,18.621,5371700.0
2004-11-12 13:30:00,29.96,29.98,29.9,29.92,6855900.0,18.621,18.6335,18.5837,18.5962,6855900.0
2004-11-12 14:00:00,29.92,30.01,29.89,29.92,6714700.0,18.5962,18.6521,18.5775,18.5962,6714700.0
2004-11-12 14:30:00,29.92,29.98,29.91,29.92,10666500.0,18.5962,18.6335,18.59,18.5962,10666500.0
2004-11-12 15:00:00,29.93,29.97,29.91,29.95,12938500.0,18.6024,18.6272,18.59,18.6148,12938500.0
2004-11-12 15:30:00,29.96,29.99,29.85,29.96,21224500.0,18.621,18.6397,18.5527,18.621,21224500.0
2004-11-15 09:30:00,27.34,27.5,27.2,27.29,22348900.0,18.9034,19.0141,18.8066,18.8689,22348900.0
2004-11-15 10:00:00,27.28,27.35,27.25,27.29,8007200.0,18.862,18.9104,18.8412,18.8689,8007200.0
2004-11-15 10:30:00,27.29,27.34,27.26,27.32,8155000.0,18.8689,18.9034,18.8481,18.8896,8155000.0
2004-11-15 11:00:00,27.32,27.35,27.27,27.32,5595500.0,18.8896,18.9104,18.855,18.8896,5595500.0
2004-11-15 11:30:00,27.33,27.35,27.3,27.33,4806300.0,18.8965,18.9104,18.8758,18.8965,4806300.0
2004-11-15 12:00:00,27.34,27.34,27.27,27.28,5699500.0,18.9034,18.9034,18.855,18.862,5699500.0
2004-11-15 12:30:00,27.28,27.34,27.27,27.32,4807800.0,18.862,18.9034,18.855,18.8896,4807800.0
2004-11-15 13:00:00,27.32,27.33,27.3,27.32,3023600.0,18.8896,18.8965,18.8758,18.8896,3023600.0
2004-11-15 13:30:00,27.31,27.32,27.29,27.29,2779700.0,18.8827,18.8896,18.8689,18.8689,2779700.0
2004-11-15 14:00:00,27.29,27.32,27.26,27.3,4340000.0,18.8689,18.8896,18.8481,18.8758,4340000.0
2004-11-15 14:30:00,27.3,27.33,27.26,27.3,4966000.0,18.8758,18.8965,18.8481,18.8758,4966000.0
2004-11-15 15:00:00,27.3,27.39,27.29,27.33,7541300.0,18.8758,18.938,18.8689,18.8965,7541300.0
2004-11-15 15:30:00,27.33,27.39,27.27,27.38,10555200.0,18.8965,18.938,18.855,18.9311,10555200.0
2004-11-16 09:30:00,27.32,27.34,27.14,27.16,9191500.0,18.8896,18.9034,18.7652,18.779,9191500.0
2004-11-16 10:00:00,27.15,27.19,27.05,27.13,8643800.0,18.7721,18.7997,18.7029,18.7582,8643800.0
2004-11-16 10:30:00,27.13,27.18,27.1,27.15,4139900.0,18.7582,18.7928,18.7375,18.7721,4139900.0
2004-11-16 11:00:00,27.15,27.19,27.1,27.14,3863600.0,18.7721,18.7997,18.7375,18.7652,3863600.0
2004-11-16 11:30:00,27.14,27.17,27.12,27.14,3284200.0,18.7652,18.7859,18.7513,18.7652,3284200.0
2004-11-16 12:00:00,27.13,27.18,27.11,27.17,4561800.0,18.7582,18.7928,18.7444,18.7859,4561800.0
2004-11-16 12:30:00,27.18,27.2,27.13,27.17,2364400.0,18.7928,18.8066,18.7582,18.7859,2364400.0
2004-11-16 13:00:00,27.16,27.2,27.16,27.17,1885500.0,18.779,18.8066,18.779,18.7859,1885500.0
2004-11-16 13:30:00,27.17,27.21,27.16,27.18,2739000.0,18.7859,18.8136,18.779,18.7928,2739000.0
2004-11-16 14:00:00,27.18,27.24,27.15,27.2,3424500.0,18.7928,18.8343,18.7721,18.8066,3424500.0
2004-11-16 14:30:00,27.21,27.22,27.12,27.18,3665000.0,18.8136,18.8205,18.7513,18.7928,3665000.0
2004-11-16 15:00:00,27.18,27.25,27.14,27.16,4354700.0,18.7928,18.8412,18.7652,18.779,4354700.0
2004-11-16 15:30:00,27.16,27.24,27.11,27.12,8272900.0,18.779,18.8343,18.7444,18.7513,8272900.0
2004-11-17 09:30:00,27.25,29.18,27.16,27.18,8674300.0,18.8412,20.1757,18.779,18.7928,8674300.0
2004-11-17 10:00:00,27.19,27.34,27.16,27.3,6359600.0,18.7997,18.9034,18.779,18.8758,6359600.0
2004-11-17 10:30:00,27.31,27.34,27.18,27.25,4812300.0,18.8827,18.9034,18.7928,18.8412,4812300.0
2004-11-17 11:00:00,27.25,27.33,27.23,27.32,3686400.0,18.8412,18.8965,18.8274,18.8896,3686400.0
2004-11-17 11:30:00,27.32,27.32,27.25,27.25,3441800.0,18.8896,18.8896,18.8412,18.8412,3441800.0
2004-11-17 12:00:00,27.26,27.5,27.25,27.29,2988300.0,18.8481,19.0141,18.8412,18.8689,2988300.0
2004-11-17 12:30:00,27.29,27.3,27.25,27.28,2376100.0,18.8689,18.8758,18.8412,18.862,2376100.0
2004-11-17 13:00:00,27.28,27.29,27.2,27.27,1896400.0,18.862,18.8689,18.8066,18.855,1896400.0
2004-11-17 13:30:00,27.26,27.27,27.22,27.23,2529900.0,18.8481,18.855,18.8205,18.8274,2529900.0
2004-11-17 14:00:00,27.23,27.23,27.11,27.12,5402500.0,18.8274,18.8274,18.7444,18.7513,5402500.0
2004-11-17 14:30:00,27.13,27.16,27.06,27.15,5297900.0,18.7582,18.779,18.7098,18.7721,5297900.0
2004-11-17 15:00:00,27.15,27.18,27.11,27.12,3212300.0,18.7721,18.7928,18.7444,18.7513,3212300.0
2004-11-17 15:30:00,27.11,27.17,27.09,27.16,4886300.0,18.7444,18.7859,18.7306,18.779,4886300.0
2004-11-18 09:30:00,27.12,27.17,27.06,27.09,6928100.0,18.7513,18.7859,18.7098,18.7306,6928100.0
2004-11-18 10:00:00,27.09,27.11,27.02,27.07,6614000.0,18.7306,18.7444,18.6822,18.7168,6614000.0
2004-11-18 10:30:00,27.07,27.12,27.05,27.11,3640100.0,18.7168,18.7513,18.7029,18.7444,3640100.0
2004-11-18 11:00:00,27.12,27.13,27.04,27.05,3079400.0,18.7513,18.7582,18.696,18.7029,3079400.0
2004-11-18 11:30:00,27.05,27.1,27.02,27.03,5640600.0,18.7029,18.7375,18.6822,18.6891,5640600.0
2004-11-18 12:00:00,27.03,27.06,27.02,27.03,2945900.0,18.6891,18.7098,18.6822,18.6891,2945900.0
2004-11-18 12:30:00,27.03,27.05,27.03,27.03,1492200.0,18.6891,18.7029,18.6891,18.6891,1492200.0
2004-11-18 13:00:00,27.04,27.05,27.03,27.03,1697600.0,18.696,18.7029,18.6891,18.6891,1697600.0
2004-11-18 13:30:00,27.03,27.06,27.02,27.05,1848200.0,18.6891,18.7098,18.6822,18.7029,1848200.0
2004-11-18 14:00:00,27.05,27.07,26.85,27.05,3456600.0,18.7029,18.7168,18.5646,18.7029,3456600.0
2004-11-18 14:30:00,27.05,27.1,27.02,27.08,3518000.0,18.7029,18.7375,18.6822,18.7237,3518000.0
2004-11-18 15:00:00,27.09,27.09,27.0,27.04,3104900.0,18.7306,18.7306,18.6684,18.696,3104900.0
2004-11-18 15:30:00,27.04,27.11,27.04,27.06,4714500.0,18.696,18.7444,18.696,18.7098,4714500.0
2004-11-19 09:30:00,27.04,27.07,26.97,26.99,10989300.0,18.696,18.7168,18.6476,18.6614,10989300.0
2004-11-19 10:00:00,26.99,27.0,26.9,26.92,12172300.0,18.6614,18.6684,18.5992,18.613,12172300.0
2004-11-19 10:30:00,26.93,26.95,26.9,26.95,7035000.0,18.62,18.6338,18.5992,18.6338,7035000.0
2004-11-19 11:00:00,26.94,26.95,26.86,26.9,5875300.0,18.6269,18.6338,18.5716,18.5992,5875300.0
2004-11-19 11:30:00,26.9,26.99,26.88,26.97,3786600.0,18.5992,18.6614,18.5854,18.6476,3786600.0
2004-11-19 12:00:00,26.97,26.99,26.91,26.94,4765800.0,18.6476,18.6614,18.6061,18.6269,4765800.0
2004-11-19 12:30:00,26.94,26.99,26.93,26.94,3184300.0,18.6269,18.6614,18.62,18.6269,3184300.0
2004-11-19 13:00:00,26.94,27.0,26.93,26.93,3293300.0,18.6269,18.6684,18.62,18.62,3293300.0
2004-11-19 13:30:00,26.93,27.0,26.91,26.92,2896700.0,18.62,18.6684,18.6061,18.613,2896700.0
2004-11-19 14:00:00,26.92,26.94,26.88,26.91,4815600.0,18.613,18.6269,18.5854,18.6061,4815600.0
2004-11-19 14:30:00,26.91,26.97,26.91,26.95,6445700.0,18.6061,18.6476,18.6061,18.6338,6445700.0
2004-11-19 15:00:00,26.95,26.98,26.92,26.92,4257500.0,18.6338,18.6545,18.613,18.613,4257500.0
2004-11-19 15:30:00,26.92,26.96,26.84,26.86,12091300.0,18.613,18.6407,18.5577,18.5716,12091300.0
2004-11-22 09:30:00,26.76,26.82,26.72,26.78,8328200.0,18.5024,18.5439,18.4748,18.5162,8328200.0
2004-11-22 10:00:00,26.77,27.02,26.62,26.65,11012400.0,18.5093,18.6822,18.4056,18.4264,11012400.0
2004-11-22 10:30:00,26.65,26.66,26.38,26.45,12487500.0,18.4264,18.4333,18.2397,18.2881,12487500.0
2004-11-22 11:00:00,26.46,26.48,26.41,26.42,6112200.0,18.295,18.3088,18.2604,18.2673,6112200.0
2004-11-22 11:30:00,26.41,26.45,24.86,26.34,8233700.0,18.2604,18.2881,17.1887,18.212,8233700.0
2004-11-22 12:00:00,26.34,26.39,26.26,26.37,5330700.0,18.212,18.2466,18.1567,18.2328,5330700.0
2004-11-22 12:30:00,26.37,26.5,26.35,26.48,5208100.0,18.2328,18.3226,18.2189,18.3088,5208100.0
2004-11-22 13:00:00,26.48,26.53,26.47,26.5,5310600.0,18.3088,18.3434,18.3019,18.3226,5310600.0
2004-11-22 13:30:00,26.5,26.61,26.47,26.61,4729700.0,18.3226,18.3987,18.3019,18.3987,4729700.0
2004-11-22 14:00:00,26.6,26.68,26.56,26.66,6292700.0,18.3918,18.4471,18.3641,18.4333,6292700.0
2004-11-22 14:30:00,26.66,26.67,26.53,26.56,4330700.0,18.4333,18.4402,18.3434,18.3641,4330700.0
2004-11-22 15:00:00,26.56,26.63,26.52,26.59,3722800.0,18.3641,18.4125,18.3365,18.3849,3722800.0
2004-11-22 15:30:00,26.59,26.65,26.54,26.64,5626400.0,18.3849,18.4264,18.3503,18.4194,5626400.0
2004-11-23 09:30:00,26.52,26.57,26.45,26.47,6612300.0,18.3365,18.371,18.2881,18.3019,6612300.0
2004-11-23 10:00:00,26.47,26.7,26.44,26.61,7881200.0,18.3019,18.4609,18.2812,18.3987,7881200.0
2004-11-23 10:30:00,26.6,26.66,26.5,26.53,5594100.0,18.3918,18.4333,18.3226,18.3434,5594100.0
2004-11-23 11:00:00,26.53,26.55,26.42,26.48,3844000.0,18.3434,18.3572,18.2673,18.3088,3844000.0
2004-11-23 11:30:00,26.48,26.53,26.47,26.48,1564500.0,18.3088,18.3434,18.3019,18.3088,1564500.0
2004-11-23 12:00:00,26.48,26.49,26.45,26.47,1743100.0,18.3088,18.3157,18.2881,18.3019,1743100.0
2004-11-23 12:30:00,26.47,26.48,26.43,26.45,2804000.0,18.3019,18.3088,18.2742,18.2881,2804000.0
2004-11-23 13:00:00,26.45,26.52,26.4,26.46,3584800.0,18.2881,18.3365,18.2535,18.295,3584800.0
2004-11-23 13:30:00,26.46,26.49,26.42,26.48,2295900.0,18.295,18.3157,18.2673,18.3088,2295900.0
2004-11-23 14:00:00,26.47,26.6,26.45,26.54,5286500.0,18.3019,18.3918,18.2881,18.3503,5286500.0
2004-11-23 14:30:00,26.54,26.61,26.49,26.53,3754400.0,18.3503,18.3987,18.3157,18.3434,3754400.0
2004-11-23 15:00:00,26.54,26.62,26.52,26.58,6699700.0,18.3503,18.4056,18.3365,18.378,6699700.0
2004-11-23 15:30:00,26.58,26.59,26.5,26.54,6652300.0,18.378,18.3849,18.3226,18.3503,6652300.0
2004-11-24 09:30:00,26.61,26.66,26.53,26.62,6585100.0,18.3987,18.4333,18.3434,18.4056,6585100.0
2004-11-24 10:00:00,26.62,26.7,26.59,26.69,4476000.0,18.4056,18.4609,18.3849,18.454,4476000.0
2004-11-24 10:30:00,26.69,26.73,26.59,26.67,4535300.0,18.454,18.4817,18.3849,18.4402,4535300.0
2004-11-24 11:00:00,26.68,26.69,26.62,26.67,2841400.0,18.4471,18.454,18.4056,18.4402,2841400.0
2004-11-24 11:30:00,26.67,26.69,26.63,26.67,2755200.0,18.4402,18.454,18.4125,18.4402,2755200.0
2004-11-24 12:00:00,26.68,26.71,26.65,26.66,1994900.0,18.4471,18.4678,18.4264,18.4333,1994900.0
2004-11-24 12:30:00,26.65,26.7,26.64,26.67,15415400.0,18.4264,18.4609,18.4194,18.4402,15415400.0
2004-11-24 13:00:00,26.67,26.67,26.61,26.66,2043000.0,18.4402,18.4402,18.3987,18.4333,2043000.0
2004-11-24 13:30:00,26.65,26.71,26.65,26.69,1552700.0,18.4264,18.4678,18.4264,18.454,1552700.0
2004-11-24 14:00:00,26.7,26.7,26.65,26.67,1528800.0,18.4609,18.4609,18.4264,18.4402,1528800.0
2004-11-24 14:30:00,26.67,26.68,26.65,26.66,3749500.0,18.4402,18.4471,18.4264,18.4333,3749500.0
2004-11-24 15:00:00,26.66,26.68,26.65,26.68,1651500.0,18.4333,18.4471,18.4264,18.4471,1651500.0
2004-11-24 15:30:00,26.68,26.69,26.62,26.64,3701300.0,18.4471,18.454,18.4056,18.4194,3701300.0
2004-11-26 09:30:00,26.57,26.82,26.55,26.79,4980200.0,18.371,18.5439,18.3572,18.5232,4980200.0
2004-11-26 10:00:00,26.79,26.79,26.69,26.73,2532400.0,18.5232,18.5232,18.454,18.4817,2532400.0
2004-11-26 10:30:00,26.72,26.76,26.66,26.7,2053900.0,18.4748,18.5024,18.4333,18.4609,2053900.0
2004-11-26 11:00:00,26.69,26.75,26.68,26.71,2405000.0,18.454,18.4955,18.4471,18.4678,2405000.0
2004-11-26 11:30:00,26.71,26.73,26.63,26.67,1766800.0,18.4678,18.4817,18.4125,18.4402,1766800.0
2004-11-26 12:00:00,26.67,26.69,26.62,26.64,1493500.0,18.4402,18.454,18.4056,18.4194,1493500.0
2004-11-26 12:30:00,26.64,26.7,26.6,26.61,3295200.0,18.4194,18.4609,18.3918,18.3987,3295200.0
2004-11-29 09:30:00,26.65,26.82,26.61,26.8,7780600.0,18.4264,18.5439,18.3987,18.5301,7780600.0
2004-11-29 10:00:00,26.8,26.95,26.74,26.91,8097200.0,18.5301,18.6338,18.4886,18.6061,8097200.0
2004-11-29 10:30:00,26.91,26.93,26.86,26.87,4705700.0,18.6061,18.62,18.5716,18.5785,4705700.0
2004-11-29 11:00:00,26.87,26.9,26.78,26.8,5386400.0,18.5785,18.5992,18.5162,18.5301,5386400.0
2004-11-29 11:30:00,26.79,26.83,26.75,26.79,3369700.0,18.5232,18.5508,18.4955,18.5232,3369700.0
2004-11-29 12:00:00,26.79,26.83,26.76,26.78,2233900.0,18.5232,18.5508,18.5024,18.5162,2233900.0
2004-11-29 12:30:00,26.78,26.79,26.76,26.76,2046000.0,18.5162,18.5232,18.5024,18.5024,2046000.0
2004-11-29 13:00:00,26.76,26.83,26.71,26.81,2163200.0,18.5024,18.5508,18.4678,18.537,2163200.0
2004-11-29 13:30:00,26.81,26.85,26.79,26.81,2801100.0,18.537,18.5646,18.5232,18.537,2801100.0
2004-11-29 14:00:00,26.81,26.82,26.75,26.8,3013300.0,18.537,18.5439,18.4955,18.5301,3013300.0
2004-11-29 14:30:00,26.81,26.91,26.8,26.83,6492900.0,18.537,18.6061,18.5301,18.5508,6492900.0
2004-11-29 15:00:00,26.82,26.94,26.82,26.82,5536300.0,18.5439,18.6269,18.5439,18.5439,5536300.0
2004-11-29 15:30:00,26.83,26.85,26.75,26.78,7034500.0,18.5508,18.5646,18.4955,18.5162,7034500.0
2004-11-30 09:30:00,26.74,26.86,26.7,26.76,10026600.0,18.4886,18.5716,18.4609,18.5024,10026600.0
2004-11-30 10:00:00,26.76,26.83,26.72,26.8,5379300.0,18.5024,18.5508,18.4748,18.5301,5379300.0
2004-11-30 10:30:00,26.79,26.91,26.78,26.9,5884000.0,18.5232,18.6061,18.5162,18.5992,5884000.0
2004-11-30 11:00:00,26.9,27.0,26.85,26.98,6117600.0,18.5992,18.6684,18.5646,18.6545,6117600.0
2004-11-30 11:30:00,26.97,26.99,26.93,26.94,4830400.0,18.6476,18.6614,18.62,18.6269,4830400.0
2004-11-30 12:00:00,26.92,26.98,26.74,26.86,4628400.0,18.613,18.6545,18.4886,18.5716,4628400.0
2004-11-30 12:30:00,26.86,26.94,26.86,26.93,2389200.0,18.5716,18.6269,18.5716,18.62,2389200.0
2004-11-30 13:00:00,26.93,26.94,26.89,26.9,1719400.0,18.62,18.6269,18.5923,18.5992,1719400.0
2004-11-30 13:30:00,26.9,26.92,26.85,26.88,2812200.0,18.5992,18.613,18.5646,18.5854,2812200.0
2004-11-30 14:00:00,26.89,26.93,26.87,26.88,3226400.0,18.5923,18.62,18.5785,18.5854,3226400.0
2004-11-30 14:30:00,26.88,26.92,26.87,26.9,3465600.0,18.5854,18.613,18.5785,18.5992,3465600.0
2004-11-30 15:00:00,26.91,27.01,26.9,26.99,6503000.0,18.6061,18.6753,18.5992,18.6614,6503000.0
2004-11-30 15:30:00,26.99,27.0,26.8,26.84,11218800.0,18.6614,18.6684,18.5301,18.5577,11218800.0
2004-12-01 09:30:00,26.94,27.04,26.92,26.99,11079600.0,18.6269,18.696,18.613,18.6614,11079600.0
2004-12-01 10:00:00,26.99,27.0,26.94,26.97,7971200.0,18.6614,18.6684,18.6269,18.6476,7971200.0
2004-12-01 10:30:00,26.97,27.04,26.96,26.98,9708300.0,18.6476,18.696,18.6407,18.6545,9708300.0
2004-12-01 11:00:00,26.98,27.02,26.97,26.99,4086600.0,18.6545,18.6822,18.6476,18.6614,4086600.0
2004-12-01 11:30:00,26.99,27.05,26.95,27.03,7407000.0,18.6614,18.7029,18.6338,18.6891,7407000.0
2004-12-01 12:00:00,27.03,27.09,27.0,27.09,7982400.0,18.6891,18.7306,18.6684,18.7306,7982400.0
2004-12-01 12:30:00,27.08,27.15,27.04,27.09,6877900.0,18.7237,18.7721,18.696,18.7306,6877900.0
2004-12-01 13:00:00,27.1,27.14,27.0,27.1,7515700.0,18.7375,18.7652,18.6684,18.7375,7515700.0
2004-12-01 13:30:00,27.1,27.13,27.07,27.11,3808700.0,18.7375,18.7582,18.7168,18.7444,3808700.0
2004-12-01 14:00:00,27.11,27.14,27.09,27.11,2864900.0,18.7444,18.7652,18.7306,18.7444,2864900.0
2004-12-01 14:30:00,27.12,27.22,27.11,27.2,6381300.0,18.7513,18.8205,18.7444,18.8066,6381300.0
2004-12-01 15:00:00,27.2,27.25,27.1,27.24,5229900.0,18.8066,18.8412,18.7375,18.8343,5229900.0
2004-12-01 15:30:00,27.25,27.28,27.13,27.25,13018000.0,18.8412,18.862,18.7582,18.8412,13018000.0
2004-12-02 09:30:00,27.26,27.4,27.16,27.35,13137700.0,18.8481,18.9449,18.779,18.9104,13137700.0
2004-12-02 10:00:00,27.35,27.4,27.17,27.21,10327000.0,18.9104,18.9449,18.7859,18.8136,10327000.0
2004-12-02 10:30:00,27.21,27.24,27.08,27.17,10636600.0,18.8136,18.8343,18.7237,18.7859,10636600.0
2004-12-02 11:00:00,27.17,27.29,27.14,27.21,5767800.0,18.7859,18.8689,18.7652,18.8136,5767800.0
2004-12-02 11:30:00,27.22,27.25,27.12,27.16,6071400.0,18.8205,18.8412,18.7513,18.779,6071400.0
2004-12-02 12:00:00,27.17,27.17,27.04,27.07,4659300.0,18.7859,18.7859,18.696,18.7168,4659300.0
2004-12-02 12:30:00,27.08,27.09,26.92,27.03,7053600.0,18.7237,18.7306,18.613,18.6891,7053600.0
2004-12-02 13:00:00,27.03,27.09,27.02,27.06,3742600.0,18.6891,18.7306,18.6822,18.7098,3742600.0
2004-12-02 13:30:00,27.06,27.14,27.02,27.13,3363900.0,18.7098,18.7652,18.6822,18.7582,3363900.0
2004-12-02 14:00:00,27.13,27.23,27.1,27.22,4516300.0,18.7582,18.8274,18.7375,18.8205,4516300.0
2004-12-02 14:30:00,27.23,27.24,27.17,27.23,4248100.0,18.8274,18.8343,18.7859,18.8274,4248100.0
2004-12-02 15:00:00,27.22,27.24,27.1,27.11,6972200.0,18.8205,18.8343,18.7375,18.7444,6972200.0
2004-12-02 15:30:00,27.1,27.17,27.03,27.11,9286200.0,18.7375,18.7859,18.6891,18.7444,9286200.0
2004-12-03 09:30:00,27.16,27.42,27.14,27.35,13241500.0,18.779,18.9588,18.7652,18.9104,13241500.0
2004-12-03 10:00:00,27.35,27.44,27.16,27.28,12765100.0,18.9104,18.9726,18.779,18.862,12765100.0
2004-12-03 10:30:00,27.28,27.37,27.22,27.28,6260900.0,18.862,18.9242,18.8205,18.862,6260900.0
2004-12-03 11:00:00,27.28,27.35,27.27,27.31,3355600.0,18.862,18.9104,18.855,18.8827,3355600.0
2004-12-03 11:30:00,27.32,27.36,27.28,27.32,3062400.0,18.8896,18.9173,18.862,18.8896,3062400.0
2004-12-03 12:00:00,27.32,27.35,27.26,27.31,2477600.0,18.8896,18.9104,18.8481,18.8827,2477600.0
2004-12-03 12:30:00,27.31,27.33,27.27,27.28,2990900.0,18.8827,18.8965,18.855,18.862,2990900.0
2004-12-03 13:00:00,27.28,27.33,27.22,27.29,8302800.0,18.862,18.8965,18.8205,18.8689,8302800.0
2004-12-03 13:30:00,27.29,27.32,27.27,27.29,3567800.0,18.8689,18.8896,18.855,18.8689,3567800.0
2004-12-03 14:00:00,27.29,27.32,27.25,27.28,5568900.0,18.8689,18.8896,18.8412,18.862,5568900.0
2004-12-03 14:30:00,27.28,27.3,27.25,27.28,2817000.0,18.862,18.8758,18.8412,18.862,2817000.0
2004-12-03 15:00:00,27.28,27.3,27.26,27.28,3948600.0,18.862,18.8758,18.8481,18.862,3948600.0
2004-12-03 15:30:00,27.29,27.32,27.21,27.21,4796900.0,18.8689,18.8896,18.8136,18.8136,4796900.0
2004-12-06 09:30:00,27.07,27.28,27.05,27.24,8325300.0,18.7168,18.862,18.7029,18.8343,8325300.0
2004-12-06 10:00:00,27.24,27.3,27.19,27.28,3950500.0,18.8343,18.8758,18.7997,18.862,3950500.0
2004-12-06 10:30:00,27.28,27.34,27.27,27.28,5748400.0,18.862,18.9034,18.855,18.862,5748400.0
2004-12-06 11:00:00,27.29,27.34,27.24,27.31,3456000.0,18.8689,18.9034,18.8343,18.8827,3456000.0
2004-12-06 11:30:00,27.31,27.34,27.28,27.33,2950400.0,18.8827,18.9034,18.862,18.8965,2950400.0
2004-12-06 12:00:00,27.33,27.35,27.29,27.3,2291400.0,18.8965,18.9104,18.8689,18.8758,2291400.0
2004-12-06 12:30:00,27.31,27.32,27.24,27.27,2831700.0,18.8827,18.8896,18.8343,18.855,2831700.0
2004-12-06 13:00:00,27.28,27.32,27.26,27.31,3132600.0,18.862,18.8896,18.8481,18.8827,3132600.0
2004-12-06 13:30:00,27.32,27.39,27.31,27.37,3288000.0,18.8896,18.938,18.8827,18.9242,3288000.0
2004-12-06 14:00:00,27.37,27.42,27.33,27.39,3684200.0,18.9242,18.9588,18.8965,18.938,3684200.0
2004-12-06 14:30:00,27.39,27.42,27.35,27.42,3934900.0,18.938,18.9588,18.9104,18.9588,3934900.0
2004-12-06 15:00:00,27.41,27.44,27.29,27.44,4129900.0,18.9518,18.9726,18.8689,18.9726,4129900.0
2004-12-06 15:30:00,27.43,27.44,27.33,27.33,5168700.0,18.9657,18.9726,18.8965,18.8965,5168700.0
2004-12-07 09:30:00,27.27,28.25,27.18,27.32,9156300.0,18.855,19.5326,18.7928,18.8896,9156300.0
2004-12-07 10:00:00,27.31,27.38,27.31,27.33,6223100.0,18.8827,18.9311,18.8827,18.8965,6223100.0
2004-12-07 10:30:00,27.33,27.38,27.29,27.31,5131400.0,18.8965,18.9311,18.8689,18.8827,5131400.0
2004-12-07 11:00:00,27.31,27.32,27.25,27.28,4730600.0,18.8827,18.8896,18.8412,18.862,4730600.0
2004-12-07 11:30:00,27.28,27.33,27.27,27.29,6316300.0,18.862,18.8965,18.855,18.8689,6316300.0
2004-12-07 12:00:00,27.3,27.33,27.28,27.3,4654000.0,18.8758,18.8965,18.862,18.8758,4654000.0
2004-12-07 12:30:00,27.3,27.3,27.27,27.27,4417900.0,18.8758,18.8758,18.855,18.855,4417900.0
2004-12-07 13:00:00,27.28,27.29,27.2,27.27,10338800.0,18.862,18.8689,18.8066,18.855,10338800.0
2004-12-07 13:30:00,27.27,27.28,27.21,27.24,7710900.0,18.855,18.862,18.8136,18.8343,7710900.0
2004-12-07 14:00:00,27.24,27.25,27.19,27.22,9007700.0,18.8343,18.8412,18.7997,18.8205,9007700.0
2004-12-07 14:30:00,27.22,27.25,27.2,27.22,11110500.0,18.8205,18.8412,18.8066,18.8205,11110500.0
2004-12-07 15:00:00,27.22,27.24,27.12,27.15,10732300.0,18.8205,18.8343,18.7513,18.7721,10732300.0
2004-12-07 15:30:00,27.16,27.17,27.0,27.02,7478100.0,18.779,18.7859,18.6684,18.6822,7478100.0
2004-12-08 09:30:00,27.01,27.15,26.98,27.06,6513700.0,18.6753,18.7721,18.6545,18.7098,6513700.0
2004-12-08 10:00:00,27.07,27.07,26.96,27.0,9039000.0,18.7168,18.7168,18.6407,18.6684,9039000.0
2004-12-08 10:30:00,27.01,27.14,26.9,26.96,6235500.0,18.6753,18.7652,18.5992,18.6407,6235500.0
2004-12-08 11:00:00,26.96,27.0,26.93,26.98,5566600.0,18.6407,18.6684,18.62,18.6545,5566600.0
2004-12-08 11:30:00,26.98,27.04,26.96,27.03,4809500.0,18.6545,18.696,18.6407,18.6891,4809500.0
2004-12-08 12:00:00,27.03,27.09,27.02,27.04,3406500.0,18.6891,18.7306,18.6822,18.696,3406500.0
2004-12-08 12:30:00,27.04,27.05,27.0,27.02,5060700.0,18.696,18.7029,18.6684,18.6822,5060700.0
2004-12-08 13:00:00,27.02,27.12,27.01,27.11,5730300.0,18.6822,18.7513,18.6753,18.7444,5730300.0
2004-12-08 13:30:00,27.11,27.27,27.09,27.23,9505900.0,18.7444,18.855,18.7306,18.8274,9505900.0
2004-12-08 14:00:00,27.24,27.28,27.21,27.26,5213400.0,18.8343,18.862,18.8136,18.8481,5213400.0
2004-12-08 14:30:00,27.26,27.35,27.09,27.27,7187100.0,18.8481,18.9104,18.7306,18.855,7187100.0
2004-12-08 15:00:00,27.27,27.32,27.22,27.24,8044000.0,18.855,18.8896,18.8205,18.8343,8044000.0
2004-12-08 15:30:00,27.25,27.35,27.18,27.35,7983200.0,18.8412,18.9104,18.7928,18.9104,7983200.0
2004-12-09 09:30:00,27.12,27.26,27.08,27.19,8098700.0,18.7513,18.8481,18.7237,18.7997,8098700.0
2004-12-09 10:00:00,27.2,27.2,27.09,27.12,5180600.0,18.8066,18.8066,18.7306,18.7513,5180600.0
2004-12-09 10:30:00,27.11,27.12,26.07,27.01,6127900.0,18.7444,18.7513,18.0253,18.6753,6127900.0
2004-12-09 11:00:00,27.01,27.05,26.98,26.98,7586400.0,18.6753,18.7029,18.6545,18.6545,7586400.0
2004-12-09 11:30:00,26.99,27.06,26.94,27.03,5818100.0,18.6614,18.7098,18.6269,18.6891,5818100.0
2004-12-09 12:00:00,27.02,27.14,27.01,27.12,4681000.0,18.6822,18.7652,18.6753,18.7513,4681000.0
2004-12-09 12:30:00,27.12,27.15,27.07,27.13,4699500.0,18.7513,18.7721,18.7168,18.7582,4699500.0
2004-12-09 13:00:00,27.12,27.27,27.11,27.24,5856300.0,18.7513,18.855,18.7444,18.8343,5856300.0
2004-12-09 13:30:00,27.24,27.26,27.17,27.23,4952700.0,18.8343,18.8481,18.7859,18.8274,4952700.0
2004-12-09 14:00:00,27.23,27.23,27.15,27.19,4827400.0,18.8274,18.8274,18.7721,18.7997,4827400.0
2004-12-09 14:30:00,27.19,27.34,27.19,27.34,5347200.0,18.7997,18.9034,18.7997,18.9034,5347200.0
2004-12-09 15:00:00,27.34,27.36,27.26,27.28,5828100.0,18.9034,18.9173,18.8481,18.862,5828100.0
2004-12-09 15:30:00,27.29,27.36,27.03,27.21,5936100.0,18.8689,18.9173,18.6891,18.8136,5936100.0
2004-12-10 09:30:00,27.07,27.18,27.05,27.15,6080700.0,18.7168,18.7928,18.7029,18.7721,6080700.0
2004-12-10 10:00:00,27.15,27.17,27.11,27.12,6169400.0,18.7721,18.7859,18.7444,18.7513,6169400.0
2004-12-10 10:30:00,27.11,27.14,27.09,27.1,5059700.0,18.7444,18.7652,18.7306,18.7375,5059700.0
2004-12-10 11:00:00,27.1,27.14,27.09,27.12,4641900.0,18.7375,18.7652,18.7306,18.7513,4641900.0
2004-12-10 11:30:00,27.13,27.13,27.05,27.08,5489300.0,18.7582,18.7582,18.7029,18.7237,5489300.0
2004-12-10 12:00:00,27.08,27.11,27.06,27.09,3603100.0,18.7237,18.7444,18.7098,18.7306,3603100.0
2004-12-10 12:30:00,27.09,27.12,27.04,27.07,3391600.0,18.7306,18.7513,18.696,18.7168,3391600.0
2004-12-10 13:00:00,27.07,27.12,27.06,27.09,3959100.0,18.7168,18.7513,18.7098,18.7306,3959100.0
2004-12-10 13:30:00,27.09,27.16,27.06,27.15,4125900.0,18.7306,18.779,18.7098,18.7721,4125900.0
2004-12-10 14:00:00,27.15,27.16,27.05,27.08,4141900.0,18.7721,18.779,18.7029,18.7237,4141900.0
2004-12-10 14:30:00,27.09,27.15,27.06,27.11,4172700.0,18.7306,18.7721,18.7098,18.7444,4172700.0
2004-12-10 15:00:00,27.11,27.16,27.09,27.15,5182800.0,18.7444,18.779,18.7306,18.7721,5182800.0
2004-12-10 15:30:00,27.15,27.15,27.05,27.09,7612800.0,18.7721,18.7721,18.7029,18.7306,7612800.0
2004-12-13 09:30:00,27.1,27.25,27.09,27.16,8327500.0,18.7375,18.8412,18.7306,18.779,8327500.0
2004-12-13 10:00:00,27.16,27.2,27.09,27.11,6701000.0,18.779,18.8066,18.7306,18.7444,6701000.0
2004-12-13 10:30:00,27.1,27.1,27.06,27.07,5810800.0,18.7375,18.7375,18.7098,18.7168,5810800.0
2004-12-13 11:00:00,27.07,27.08,26.93,26.95,7823000.0,18.7168,18.7237,18.62,18.6338,7823000.0
2004-12-13 11:30:00,26.95,27.05,26.95,27.03,4689600.0,18.6338,18.7029,18.6338,18.6891,4689600.0
2004-12-13 12:00:00,27.04,27.07,26.92,26.94,5646500.0,18.696,18.7168,18.613,18.6269,5646500.0
2004-12-13 12:30:00,26.95,27.02,26.91,26.94,3660700.0,18.6338,18.6822,18.6061,18.6269,3660700.0
2004-12-13 13:00:00,26.94,26.99,26.91,26.97,3779900.0,18.6269,18.6614,18.6061,18.6476,3779900.0
2004-12-13 13:30:00,26.98,27.02,26.92,26.99,4192500.0,18.6545,18.6822,18.613,18.6614,4192500.0
2004-12-13 14:00:00,26.99,27.07,26.98,27.01,5462900.0,18.6614,18.7168,18.6545,18.6753,5462900.0
2004-12-13 14:30:00,27.02,27.1,27.01,27.08,5818000.0,18.6822,18.7375,18.6753,18.7237,5818000.0
2004-12-13 15:00:00,27.08,27.19,27.05,27.16,9007200.0,18.7237,18.7997,18.7029,18.779,9007200.0
2004-12-13 15:30:00,27.16,27.28,27.16,27.26,9521300.0,18.779,18.862,18.779,18.8481,9521300.0
2004-12-14 09:30:00,27.06,27.32,27.03,27.31,9640500.0,18.7098,18.8896,18.6891,18.8827,9640500.0
2004-12-14 10:00:00,27.32,27.33,27.19,27.2,9791400.0,18.8896,18.8965,18.7997,18.8066,9791400.0
2004-12-14 10:30:00,27.2,27.31,27.14,27.15,8883300.0,18.8066,18.8827,18.7652,18.7721,8883300.0
2004-12-14 11:00:00,27.15,27.2,27.14,27.16,9118600.0,18.7721,18.8066,18.7652,18.779,9118600.0
2004-12-14 11:30:00,27.16,27.21,27.16,27.19,9325900.0,18.779,18.8136,18.779,18.7997,9325900.0
2004-12-14 12:00:00,27.19,27.27,27.19,27.21,6771100.0,18.7997,18.855,18.7997,18.8136,6771100.0
2004-12-14 12:30:00,27.21,27.25,27.18,27.19,6442900.0,18.8136,18.8412,18.7928,18.7997,6442900.0
2004-12-14 13:00:00,27.19,27.25,27.19,27.21,6332400.0,18.7997,18.8412,18.7997,18.8136,6332400.0
2004-12-14 13:30:00,27.21,27.32,27.2,27.27,9397400.0,18.8136,18.8896,18.8066,18.855,9397400.0
2004-12-14 14:00:00,27.26,27.33,27.17,27.23,7652600.0,18.8481,18.8965,18.7859,18.8274,7652600.0
2004-12-14 14:30:00,27.23,27.26,27.17,27.23,7820200.0,18.8274,18.8481,18.7859,18.8274,7820200.0
2004-12-14 15:00:00,27.23,27.3,27.05,27.22,7992900.0,18.8274,18.8758,18.7029,18.8205,7992900.0
2004-12-14 15:30:00,27.22,27.26,27.11,27.25,14499900.0,18.8205,18.8481,18.7444,18.8412,14499900.0
2004-12-15 09:30:00,27.22,27.29,27.16,27.28,5885500.0,18.8205,18.8689,18.779,18.862,5885500.0
2004-12-15 10:00:00,27.28,27.4,27.27,27.31,10839300.0,18.862,18.9449,18.855,18.8827,10839300.0
2004-12-15 10:30:00,27.3,27.32,27.18,27.21,7947100.0,18.8758,18.8896,18.7928,18.8136,7947100.0
2004-12-15 11:00:00,27.2,27.22,27.07,27.13,9483800.0,18.8066,18.8205,18.7168,18.7582,9483800.0
2004-12-15 11:30:00,27.13,27.18,27.12,27.16,4695300.0,18.7582,18.7928,18.7513,18.779,4695300.0
2004-12-15 12:00:00,27.16,27.24,27.15,27.16,3848200.0,18.779,18.8343,18.7721,18.779,3848200.0
2004-12-15 12:30:00,27.17,27.2,27.14,27.16,3822700.0,18.7859,18.8066,18.7652,18.779,3822700.0
2004-12-15 13:00:00,27.15,27.24,27.13,27.2,5640000.0,18.7721,18.8343,18.7582,18.8066,5640000.0
2004-12-15 13:30:00,27.2,27.22,27.16,27.2,3452800.0,18.8066,18.8205,18.779,18.8066,3452800.0
2004-12-15 14:00:00,27.2,27.22,27.18,27.19,3994800.0,18.8066,18.8205,18.7928,18.7997,3994800.0
2004-12-15 14:30:00,27.19,27.2,27.13,27.17,6292800.0,18.7997,18.8066,18.7582,18.7859,6292800.0
2004-12-15 15:00:00,27.17,27.22,27.16,27.22,5595100.0,18.7859,18.8205,18.779,18.8205,5595100.0
2004-12-15 15:30:00,27.21,27.25,27.12,27.14,9951900.0,18.8136,18.8412,18.7513,18.7652,9951900.0
2004-12-16 09:30:00,27.14,27.27,27.12,27.18,6396900.0,18.7652,18.855,18.7513,18.7928,6396900.0
2004-12-16 10:00:00,27.18,27.2,27.11,27.14,6679800.0,18.7928,18.8066,18.7444,18.7652,6679800.0
2004-12-16 10:30:00,27.13,27.21,27.13,27.2,6970800.0,18.7582,18.8136,18.7582,18.8066,6970800.0
2004-12-16 11:00:00,27.2,27.28,27.19,27.26,7282500.0,18.8066,18.862,18.7997,18.8481,7282500.0
2004-12-16 11:30:00,27.25,27.27,27.19,27.23,6075500.0,18.8412,18.855,18.7997,18.8274,6075500.0
2004-12-16 12:00:00,27.23,27.27,27.19,27.2,3836900.0,18.8274,18.855,18.7997,18.8066,3836900.0
2004-12-16 12:30:00,27.19,27.24,27.16,27.16,3798500.0,18.7997,18.8343,18.779,18.779,3798500.0
2004-12-16 13:00:00,27.17,27.18,27.14,27.14,3437700.0,18.7859,18.7928,18.7652,18.7652,3437700.0
2004-12-16 13:30:00,27.14,27.17,27.08,27.09,4676400.0,18.7652,18.7859,18.7237,18.7306,4676400.0
2004-12-16 14:00:00,27.09,27.15,27.02,27.05,9193300.0,18.7306,18.7721,18.6822,18.7029,9193300.0
2004-12-16 14:30:00,27.05,27.09,27.01,27.02,8264300.0,18.7029,18.7306,18.6753,18.6822,8264300.0
2004-12-16 15:00:00,27.02,27.13,27.01,27.09,7061000.0,18.6822,18.7582,18.6753,18.7306,7061000.0
2004-12-16 15:30:00,27.09,27.19,27.07,27.16,10262000.0,18.7306,18.7997,18.7168,18.779,10262000.0
2004-12-17 09:30:00,26.99,27.26,26.92,27.25,31939000.0,18.6614,18.8481,18.613,18.8412,31939000.0
2004-12-17 10:00:00,27.25,27.32,27.19,27.23,8479800.0,18.8412,18.8896,18.7997,18.8274,8479800.0
2004-12-17 10:30:00,27.23,27.3,27.23,27.29,12004400.0,18.8274,18.8758,18.8274,18.8689,12004400.0
2004-12-17 11:00:00,27.29,27.3,27.15,27.16,6748800.0,18.8689,18.8758,18.7721,18.779,6748800.0
2004-12-17 11:30:00,27.16,27.2,27.14,27.17,5755100.0,18.779,18.8066,18.7652,18.7859,5755100.0
2004-12-17 12:00:00,27.18,27.2,27.16,27.2,3351800.0,18.7928,18.8066,18.779,18.8066,3351800.0
2004-12-17 12:30:00,27.19,27.2,27.12,27.13,4202800.0,18.7997,18.8066,18.7513,18.7582,4202800.0
2004-12-17 13:00:00,27.13,27.19,27.12,27.18,4947800.0,18.7582,18.7997,18.7513,18.7928,4947800.0
2004-12-17 13:30:00,27.19,27.24,27.13,27.18,6536600.0,18.7997,18.8343,18.7582,18.7928,6536600.0
2004-12-17 14:00:00,27.18,27.19,27.13,27.15,4937400.0,18.7928,18.7997,18.7582,18.7721,4937400.0
2004-12-17 14:30:00,27.15,27.17,27.1,27.1,7906300.0,18.7721,18.7859,18.7375,18.7375,7906300.0
2004-12-17 15:00:00,27.1,27.13,27.05,27.09,7221000.0,18.7375,18.7582,18.7029,18.7306,7221000.0
2004-12-17 15:30:00,27.09,27.13,26.95,26.96,7854100.0,18.7306,18.7582,18.6338,18.6407,7854100.0
2004-12-20 09:30:00,27.02,27.15,26.97,27.12,8809600.0,18.6822,18.7721,18.6476,18.7513,8809600.0
2004-12-20 10:00:00,27.13,27.14,27.02,27.06,8543600.0,18.7582,18.7652,18.6822,18.7098,8543600.0
2004-12-20 10:30:00,27.07,27.11,27.0,27.03,7603700.0,18.7168,18.7444,18.6684,18.6891,7603700.0
2004-12-20 11:00:00,27.03,27.12,26.99,27.09,6792100.0,18.6891,18.7513,18.6614,18.7306,6792100.0
2004-12-20 11:30:00,27.09,27.12,27.01,27.02,8934000.0,18.7306,18.7513,18.6753,18.6822,8934000.0
2004-12-20 12:00:00,27.02,27.03,26.92,26.97,7383300.0,18.6822,18.6891,18.613,18.6476,7383300.0
2004-12-20 12:30:00,26.97,26.99,26.92,26.93,3525800.0,18.6476,18.6614,18.613,18.62,3525800.0
2004-12-20 13:00:00,26.93,27.0,26.9,26.91,4489100.0,18.62,18.6684,18.5992,18.6061,4489100.0
2004-12-20 13:30:00,26.91,26.97,26.89,26.91,5490400.0,18.6061,18.6476,18.5923,18.6061,5490400.0
2004-12-20 14:00:00,26.91,26.95,26.33,26.9,4041400.0,18.6061,18.6338,18.2051,18.5992,4041400.0
2004-12-20 14:30:00,26.91,26.97,26.89,26.92,5455300.0,18.6061,18.6476,18.5923,18.613,5455300.0
2004-12-20 15:00:00,26.92,26.97,26.9,26.94,4275900.0,18.613,18.6476,18.5992,18.6269,4275900.0
2004-12-20 15:30:00,26.94,26.98,26.89,26.94,5428400.0,18.6269,18.6545,18.5923,18.6269,5428400.0
2004-12-21 09:30:00,27.0,27.06,26.97,27.02,7240400.0,18.6684,18.7098,18.6476,18.6822,7240400.0
2004-12-21 10:00:00,27.02,27.04,26.99,27.0,7678800.0,18.6822,18.696,18.6614,18.6684,7678800.0
2004-12-21 10:30:00,27.0,27.03,26.95,26.96,6577000.0,18.6684,18.6891,18.6338,18.6407,6577000.0
2004-12-21 11:00:00,26.96,26.99,26.94,26.99,6362800.0,18.6407,18.6614,18.6269,18.6614,6362800.0
2004-12-21 11:30:00,26.99,27.05,26.98,27.03,5796500.0,18.6614,18.7029,18.6545,18.6891,5796500.0
2004-12-21 12:00:00,27.03,27.06,27.01,27.03,4997100.0,18.6891,18.7098,18.6753,18.6891,4997100.0
2004-12-21 12:30:00,27.03,27.05,27.0,27.03,5337300.0,18.6891,18.7029,18.6684,18.6891,5337300.0
2004-12-21 13:00:00,27.04,27.04,27.01,27.01,4962300.0,18.696,18.696,18.6753,18.6753,4962300.0
2004-12-21 13:30:00,27.02,27.02,26.99,27.01,4609100.0,18.6822,18.6822,18.6614,18.6753,4609100.0
2004-12-21 14:00:00,27.01,27.03,26.99,27.03,4200900.0,18.6753,18.6891,18.6614,18.6891,4200900.0
2004-12-21 14:30:00,27.03,27.11,27.02,27.1,9011200.0,18.6891,18.7444,18.6822,18.7375,9011200.0
2004-12-21 15:00:00,27.11,27.17,27.06,27.09,12044700.0,18.7444,18.7859,18.7098,18.7306,12044700.0
2004-12-21 15:30:00,27.08,27.11,27.04,27.06,11100300.0,18.7237,18.7444,18.696,18.7098,11100300.0
2004-12-22 09:30:00,26.83,26.98,26.78,26.95,12291400.0,18.5508,18.6545,18.5162,18.6338,12291400.0
2004-12-22 10:00:00,26.95,26.99,26.83,26.96,5819900.0,18.6338,18.6614,18.5508,18.6407,5819900.0
2004-12-22 10:30:00,26.95,27.15,26.95,27.07,7906000.0,18.6338,18.7721,18.6338,18.7168,7906000.0
2004-12-22 11:00:00,27.08,27.1,27.02,27.05,5488000.0,18.7237,18.7375,18.6822,18.7029,5488000.0
2004-12-22 11:30:00,27.04,27.12,27.04,27.1,4645700.0,18.696,18.7513,18.696,18.7375,4645700.0
2004-12-22 12:00:00,27.1,27.1,27.06,27.07,1502000.0,18.7375,18.7375,18.7098,18.7168,1502000.0
2004-12-22 12:30:00,27.06,27.08,27.0,27.03,2061400.0,18.7098,18.7237,18.6684,18.6891,2061400.0
2004-12-22 13:00:00,27.02,27.12,26.92,26.98,3009700.0,18.6822,18.7513,18.613,18.6545,3009700.0
2004-12-22 13:30:00,26.97,26.99,26.91,26.95,2862900.0,18.6476,18.6614,18.6061,18.6338,2862900.0
2004-12-22 14:00:00,26.95,26.98,26.92,26.94,2264700.0,18.6338,18.6545,18.613,18.6269,2264700.0
2004-12-22 14:30:00,26.95,26.98,26.91,26.94,2160900.0,18.6338,18.6545,18.6061,18.6269,2160900.0
2004-12-22 15:00:00,26.94,27.99,26.92,26.97,3060600.0,18.6269,19.3529,18.613,18.6476,3060600.0
2004-12-22 15:30:00,26.97,27.01,26.08,26.97,4514900.0,18.6476,18.6753,18.0323,18.6476,4514900.0
2004-12-23 09:30:00,26.86,27.14,26.83,27.09,10930600.0,18.5716,18.7652,18.5508,18.7306,10930600.0
2004-12-23 10:00:00,27.09,27.13,27.02,27.09,6408100.0,18.7306,18.7582,18.6822,18.7306,6408100.0
2004-12-23 10:30:00,27.1,27.14,27.05,27.09,4836400.0,18.7375,18.7652,18.7029,18.7306,4836400.0
2004-12-23 11:00:00,27.09,27.11,27.04,27.08,4393700.0,18.7306,18.7444,18.696,18.7237,4393700.0
2004-12-23 11:30:00,27.09,27.12,27.06,27.11,4710900.0,18.7306,18.7513,18.7098,18.7444,4710900.0
2004-12-23 12:00:00,27.1,27.12,27.05,27.1,3512000.0,18.7375,18.7513,18.7029,18.7375,3512000.0
2004-12-23 12:30:00,27.11,27.15,27.09,27.09,4408500.0,18.7444,18.7721,18.7306,18.7306,4408500.0
2004-12-23 13:00:00,27.09,27.12,27.07,27.1,2778100.0,18.7306,18.7513,18.7168,18.7375,2778100.0
2004-12-23 13:30:00,27.1,27.1,27.02,27.03,3103600.0,18.7375,18.7375,18.6822,18.6891,3103600.0
2004-12-23 14:00:00,27.04,27.07,26.98,27.01,5802400.0,18.696,18.7168,18.6545,18.6753,5802400.0
2004-12-23 14:30:00,27.01,27.05,26.99,27.0,3730500.0,18.6753,18.7029,18.6614,18.6684,3730500.0
2004-12-23 15:00:00,27.0,27.07,27.0,27.02,3228800.0,18.6684,18.7168,18.6684,18.6822,3228800.0
2004-12-23 15:30:00,27.01,28.03,26.98,27.01,4032100.0,18.6753,19.3805,18.6545,18.6753,4032100.0
2004-12-27 09:30:00,27.02,27.1,27.01,27.05,6127000.0,18.6822,18.7375,18.6753,18.7029,6127000.0
2004-12-27 10:00:00,27.06,27.06,26.93,26.99,5222500.0,18.7098,18.7098,18.62,18.6614,5222500.0
2004-12-27 10:30:00,26.99,27.02,26.93,26.94,5339400.0,18.6614,18.6822,18.62,18.6269,5339400.0
2004-12-27 11:00:00,26.94,26.96,26.84,26.88,5196800.0,18.6269,18.6407,18.5577,18.5854,5196800.0
2004-12-27 11:30:00,26.88,26.97,26.82,26.93,5452800.0,18.5854,18.6476,18.5439,18.62,5452800.0
2004-12-27 12:00:00,26.93,26.98,26.91,26.95,3574200.0,18.62,18.6545,18.6061,18.6338,3574200.0
2004-12-27 12:30:00,26.96,26.97,26.89,26.93,2870800.0,18.6407,18.6476,18.5923,18.62,2870800.0
2004-12-27 13:00:00,26.92,26.94,26.88,26.91,2564200.0,18.613,18.6269,18.5854,18.6061,2564200.0
2004-12-27 13:30:00,26.91,26.94,26.89,26.92,2337100.0,18.6061,18.6269,18.5923,18.613,2337100.0
2004-12-27 14:00:00,26.92,26.93,26.86,26.89,3066700.0,18.613,18.62,18.5716,18.5923,3066700.0
2004-12-27 14:30:00,26.89,26.9,26.85,26.88,1861300.0,18.5923,18.5992,18.5646,18.5854,1861300.0
2004-12-27 15:00:00,26.88,27.88,26.85,26.86,3485400.0,18.5854,19.2768,18.5646,18.5716,3485400.0
2004-12-27 15:30:00,26.86,26.92,26.85,26.85,6142500.0,18.5716,18.613,18.5646,18.5646,6142500.0
2004-12-28 09:30:00,26.83,26.92,26.8,26.83,5446200.0,18.5508,18.613,18.5301,18.5508,5446200.0
2004-12-28 10:00:00,26.84,26.98,26.83,26.96,7092400.0,18.5577,18.6545,18.5508,18.6407,7092400.0
2004-12-28 10:30:00,26.95,27.02,26.92,27.01,6542600.0,18.6338,18.6822,18.613,18.6753,6542600.0
2004-12-28 11:00:00,27.01,27.03,26.93,26.95,3693500.0,18.6753,18.6891,18.62,18.6338,3693500.0
2004-12-28 11:30:00,26.95,26.96,26.88,26.95,3643000.0,18.6338,18.6407,18.5854,18.6338,3643000.0
2004-12-28 12:00:00,26.95,26.99,26.89,26.91,2534500.0,18.6338,18.6614,18.5923,18.6061,2534500.0
2004-12-28 12:30:00,26.91,26.95,26.88,26.9,2667100.0,18.6061,18.6338,18.5854,18.5992,2667100.0
2004-12-28 13:00:00,26.9,26.92,26.89,26.91,2384800.0,18.5992,18.613,18.5923,18.6061,2384800.0
2004-12-28 13:30:00,26.91,26.96,26.89,26.93,3218900.0,18.6061,18.6407,18.5923,18.62,3218900.0
2004-12-28 14:00:00,26.94,26.95,26.88,26.92,3719300.0,18.6269,18.6338,18.5854,18.613,3719300.0
2004-12-28 14:30:00,26.92,26.93,26.86,26.87,4080100.0,18.613,18.62,18.5716,18.5785,4080100.0
2004-12-28 15:00:00,26.88,26.9,26.86,26.88,2131000.0,18.5854,18.5992,18.5716,18.5854,2131000.0
2004-12-28 15:30:00,26.88,26.97,26.88,26.96,5562200.0,18.5854,18.6476,18.5854,18.6407,5562200.0
2004-12-29 09:30:00,26.85,26.95,26.84,26.91,4820900.0,18.5646,18.6338,18.5577,18.6061,4820900.0
2004-12-29 10:00:00,26.91,27.0,26.85,26.98,4126500.0,18.6061,18.6684,18.5646,18.6545,4126500.0
2004-12-29 10:30:00,26.99,27.0,26.93,26.95,3305500.0,18.6614,18.6684,18.62,18.6338,3305500.0
2004-12-29 11:00:00,26.95,26.98,26.92,26.93,4105600.0,18.6338,18.6545,18.613,18.62,4105600.0
2004-12-29 11:30:00,26.93,26.95,26.88,26.88,3135700.0,18.62,18.6338,18.5854,18.5854,3135700.0
2004-12-29 12:00:00,26.88,26.93,26.85,26.89,1978500.0,18.5854,18.62,18.5646,18.5923,1978500.0
2004-12-29 12:30:00,26.89,26.9,26.87,26.88,1802100.0,18.5923,18.5992,18.5785,18.5854,1802100.0
2004-12-29 13:00:00,26.88,26.93,26.86,26.89,3056900.0,18.5854,18.62,18.5716,18.5923,3056900.0
2004-12-29 13:30:00,26.89,26.91,26.86,26.88,2278000.0,18.5923,18.6061,18.5716,18.5854,2278000.0
2004-12-29 14:00:00,26.88,26.9,26.83,26.84,2793400.0,18.5854,18.5992,18.5508,18.5577,2793400.0
2004-12-29 14:30:00,26.83,26.9,26.83,26.87,3298500.0,18.5508,18.5992,18.5508,18.5785,3298500.0
2004-12-29 15:00:00,26.87,26.88,26.84,26.88,2120200.0,18.5785,18.5854,18.5577,18.5854,2120200.0
2004-12-29 15:30:00,26.88,26.9,26.82,26.9,5723000.0,18.5854,18.5992,18.5439,18.5992,5723000.0
2004-12-30 09:30:00,26.89,26.94,26.85,26.87,4811100.0,18.5923,18.6269,18.5646,18.5785,4811100.0
2004-12-30 10:00:00,26.87,26.88,26.83,26.84,3392500.0,18.5785,18.5854,18.5508,18.5577,3392500.0
2004-12-30 10:30:00,26.83,26.89,26.83,26.85,3075900.0,18.5508,18.5923,18.5508,18.5646,3075900.0
2004-12-30 11:00:00,26.84,26.86,26.81,26.82,3188200.0,18.5577,18.5716,18.537,18.5439,3188200.0
2004-12-30 11:30:00,26.82,26.86,26.82,26.82,2082500.0,18.5439,18.5716,18.5439,18.5439,2082500.0
2004-12-30 12:00:00,26.82,26.85,26.82,26.83,1327700.0,18.5439,18.5646,18.5439,18.5508,1327700.0
2004-12-30 12:30:00,26.83,26.87,26.83,26.86,3109600.0,18.5508,18.5785,18.5508,18.5716,3109600.0
2004-12-30 13:00:00,26.85,26.89,26.83,26.86,2922100.0,18.5646,18.5923,18.5508,18.5716,2922100.0
2004-12-30 13:30:00,26.86,26.87,26.84,26.85,2706100.0,18.5716,18.5785,18.5577,18.5646,2706100.0
2004-12-30 14:00:00,26.85,26.86,26.83,26.85,2284400.0,18.5646,18.5716,18.5508,18.5646,2284400.0
2004-12-30 14:30:00,26.84,26.86,26.81,26.83,6419700.0,18.5577,18.5716,18.537,18.5508,6419700.0
2004-12-30 15:00:00,26.83,26.85,26.81,26.82,3155500.0,18.5508,18.5646,18.537,18.5439,3155500.0
2004-12-30 15:30:00,26.83,26.84,26.75,26.75,4981200.0,18.5508,18.5577,18.4955,18.4955,4981200.0
2004-12-31 09:30:00,26.76,26.9,25.85,26.84,6206500.0,18.5024,18.5992,17.8732,18.5577,6206500.0
2004-12-31 10:00:00,26.84,26.9,26.82,26.83,2079200.0,18.5577,18.5992,18.5439,18.5508,2079200.0
2004-12-31 10:30:00,26.83,26.84,26.75,26.79,2743700.0,18.5508,18.5577,18.4955,18.5232,2743700.0
2004-12-31 11:00:00,26.79,26.81,26.73,26.74,4029300.0,18.5232,18.537,18.4817,18.4886,4029300.0
2004-12-31 11:30:00,26.74,26.81,26.73,26.75,4566100.0,18.4886,18.537,18.4817,18.4955,4566100.0
2004-12-31 12:00:00,26.75,26.78,26.74,26.75,3160100.0,18.4955,18.5162,18.4886,18.4955,3160100.0
2004-12-31 12:30:00,26.75,26.77,26.71,26.75,3918300.0,18.4955,18.5093,18.4678,18.4955,3918300.0
2004-12-31 13:00:00,26.75,26.79,26.74,26.76,2795900.0,18.4955,18.5232,18.4886,18.5024,2795900.0
2004-12-31 13:30:00,26.76,26.79,26.75,26.78,3011200.0,18.5024,18.5232,18.4955,18.5162,3011200.0
2004-12-31 14:00:00,26.77,26.8,26.76,26.77,1880900.0,18.5093,18.5301,18.5024,18.5093,1880900.0
2004-12-31 14:30:00,26.77,26.81,26.75,26.76,4277200.0,18.5093,18.537,18.4955,18.5024,4277200.0
2004-12-31 15:00:00,26.77,26.81,26.76,26.79,4883800.0,18.5093,18.537,18.5024,18.5232,4883800.0
2004-12-31 15:30:00,26.78,26.8,26.68,26.72,8138500.0,18.5162,18.5301,18.4471,18.4748,8138500.0
2005-01-03 09:30:00,26.8,26.95,26.8,26.88,10410200.0,18.5301,18.6338,18.5301,18.5854,10410200.0
2005-01-03 10:00:00,26.88,26.91,26.72,26.76,6540200.0,18.5854,18.6061,18.4748,18.5024,6540200.0
2005-01-03 10:30:00,26.76,26.77,26.65,26.77,7216600.0,18.5024,18.5093,18.4264,18.5093,7216600.0
2005-01-03 11:00:00,26.76,26.77,26.65,26.72,3087500.0,18.5024,18.5093,18.4264,18.4748,3087500.0
2005-01-03 11:30:00,26.72,26.75,26.72,26.73,1939600.0,18.4748,18.4955,18.4748,18.4817,1939600.0
2005-01-03 12:00:00,26.73,26.75,26.68,26.69,2251700.0,18.4817,18.4955,18.4471,18.454,2251700.0
2005-01-03 12:30:00,26.7,26.74,26.69,26.73,1567100.0,18.4609,18.4886,18.454,18.4817,1567100.0
2005-01-03 13:00:00,26.73,26.74,26.67,26.69,2657500.0,18.4817,18.4886,18.4402,18.454,2657500.0
2005-01-03 13:30:00,26.69,26.79,26.68,26.74,2454100.0,18.454,18.5232,18.4471,18.4886,2454100.0
2005-01-03 14:00:00,26.74,26.77,26.72,26.73,2285200.0,18.4886,18.5093,18.4748,18.4817,2285200.0
2005-01-03 14:30:00,26.73,26.79,26.72,26.75,3636400.0,18.4817,18.5232,18.4748,18.4955,3636400.0
2005-01-03 15:00:00,26.75,26.81,26.7,26.71,4325400.0,18.4955,18.537,18.4609,18.4678,4325400.0
2005-01-03 15:30:00,26.71,26.77,26.65,26.72,6169000.0,18.4678,18.5093,18.4264,18.4748,6169000.0
2005-01-04 09:30:00,26.86,27.03,26.84,26.95,17408200.0,18.5716,18.6891,18.5577,18.6338,17408200.0
2005-01-04 10:00:00,26.95,28.0,26.93,27.03,11435900.0,18.6338,19.3598,18.62,18.6891,11435900.0
2005-01-04 10:30:00,27.03,27.06,26.88,26.9,6680700.0,18.6891,18.7098,18.5854,18.5992,6680700.0
2005-01-04 11:00:00,26.89,27.01,26.87,26.98,7030100.0,18.5923,18.6753,18.5785,18.6545,7030100.0
2005-01-04 11:30:00,26.98,27.08,26.98,26.98,5949600.0,18.6545,18.7237,18.6545,18.6545,5949600.0
2005-01-04 12:00:00,26.98,26.98,26.91,26.94,4276700.0,18.6545,18.6545,18.6061,18.6269,4276700.0
2005-01-04 12:30:00,26.94,26.98,26.89,26.95,4947000.0,18.6269,18.6545,18.5923,18.6338,4947000.0
2005-01-04 13:00:00,26.95,26.98,26.92,26.94,2867400.0,18.6338,18.6545,18.613,18.6269,2867400.0
2005-01-04 13:30:00,26.93,26.98,26.9,26.91,2950000.0,18.62,18.6545,18.5992,18.6061,2950000.0
2005-01-04 14:00:00,26.91,26.92,26.76,26.79,6077100.0,18.6061,18.613,18.5024,18.5232,6077100.0
2005-01-04 14:30:00,26.78,26.81,26.66,26.81,7111200.0,18.5162,18.537,18.4333,18.537,7111200.0
2005-01-04 15:00:00,26.81,26.84,26.68,26.84,11219500.0,18.537,18.5577,18.4471,18.5577,11219500.0
2005-01-04 15:30:00,26.84,26.94,26.78,26.84,14343500.0,18.5577,18.6269,18.5162,18.5577,14343500.0
2005-01-05 09:30:00,26.82,26.98,26.62,26.9,8939700.0,18.5439,18.6545,18.4056,18.5992,8939700.0
2005-01-05 10:00:00,26.9,27.0,26.9,26.93,6058000.0,18.5992,18.6684,18.5992,18.62,6058000.0
2005-01-05 10:30:00,26.93,26.98,26.85,26.92,4797400.0,18.62,18.6545,18.5646,18.613,4797400.0
2005-01-05 11:00:00,26.92,26.98,26.89,26.93,4337700.0,18.613,18.6545,18.5923,18.62,4337700.0
2005-01-05 11:30:00,26.93,26.99,26.91,26.95,3413200.0,18.62,18.6614,18.6061,18.6338,3413200.0
2005-01-05 12:00:00,26.95,26.98,26.93,26.96,2649700.0,18.6338,18.6545,18.62,18.6407,2649700.0
2005-01-05 12:30:00,26.95,26.99,26.91,26.98,4268200.0,18.6338,18.6614,18.6061,18.6545,4268200.0
2005-01-05 13:00:00,26.98,27.05,26.97,27.05,6221100.0,18.6545,18.7029,18.6476,18.7029,6221100.0
2005-01-05 13:30:00,27.04,27.1,26.97,27.01,4018900.0,18.696,18.7375,18.6476,18.6753,4018900.0
2005-01-05 14:00:00,27.01,27.04,26.92,26.95,4490700.0,18.6753,18.696,18.613,18.6338,4490700.0
2005-01-05 14:30:00,26.95,27.05,26.9,26.92,4000700.0,18.6338,18.7029,18.5992,18.613,4000700.0
2005-01-05 15:00:00,26.91,26.96,26.87,26.88,4580600.0,18.6061,18.6407,18.5785,18.5854,4580600.0
2005-01-05 15:30:00,26.88,26.9,26.76,26.77,7886500.0,18.5854,18.5992,18.5024,18.5093,7886500.0
2005-01-06 09:30:00,26.87,27.06,26.83,26.87,9160100.0,18.5785,18.7098,18.5508,18.5785,9160100.0
2005-01-06 10:00:00,26.87,26.95,26.75,26.81,9611300.0,18.5785,18.6338,18.4955,18.537,9611300.0
2005-01-06 10:30:00,26.8,26.89,26.7,26.74,5337100.0,18.5301,18.5923,18.4609,18.4886,5337100.0
2005-01-06 11:00:00,26.73,26.84,26.73,26.83,3967200.0,18.4817,18.5577,18.4817,18.5508,3967200.0
2005-01-06 11:30:00,26.83,26.87,26.78,26.79,3684900.0,18.5508,18.5785,18.5162,18.5232,3684900.0
2005-01-06 12:00:00,26.79,26.84,26.77,26.81,3057900.0,18.5232,18.5577,18.5093,18.537,3057900.0
2005-01-06 12:30:00,26.81,26.81,26.7,26.71,2922900.0,18.537,18.537,18.4609,18.4678,2922900.0
2005-01-06 13:00:00,26.7,26.75,26.64,26.72,7168700.0,18.4609,18.4955,18.4194,18.4748,7168700.0
2005-01-06 13:30:00,26.72,26.81,26.66,26.81,4073200.0,18.4748,18.537,18.4333,18.537,4073200.0
2005-01-06 14:00:00,26.8,26.91,26.77,26.9,8343700.0,18.5301,18.6061,18.5093,18.5992,8343700.0
2005-01-06 14:30:00,26.9,26.91,26.81,26.85,4188700.0,18.5992,18.6061,18.537,18.5646,4188700.0
2005-01-06 15:00:00,26.84,26.85,26.74,26.8,4930200.0,18.5577,18.5646,18.4886,18.5301,4930200.0
2005-01-06 15:30:00,26.8,26.83,26.71,26.72,4647500.0,18.5301,18.5508,18.4678,18.4748,4647500.0
2005-01-07 09:30:00,26.83,28.84,26.77,26.81,7344000.0,18.5508,19.9406,18.5093,18.537,7344000.0
2005-01-07 10:00:00,26.82,26.89,26.73,26.75,7551600.0,18.5439,18.5923,18.4817,18.4955,7551600.0
2005-01-07 10:30:00,26.75,26.84,26.62,26.73,8431000.0,18.4955,18.5577,18.4056,18.4817,8431000.0
2005-01-07 11:00:00,26.72,26.78,26.69,26.76,6283600.0,18.4748,18.5162,18.454,18.5024,6283600.0
2005-01-07 11:30:00,26.75,26.8,26.71,26.75,2804300.0,18.4955,18.5301,18.4678,18.4955,2804300.0
2005-01-07 12:00:00,26.75,26.81,26.71,26.8,2642000.0,18.4955,18.537,18.4678,18.5301,2642000.0
2005-01-07 12:30:00,26.81,26.85,26.74,26.76,3859900.0,18.537,18.5646,18.4886,18.5024,3859900.0
2005-01-07 13:00:00,26.77,26.81,26.75,26.81,1615600.0,18.5093,18.537,18.4955,18.537,1615600.0
2005-01-07 13:30:00,26.8,26.83,26.76,26.76,2727500.0,18.5301,18.5508,18.5024,18.5024,2727500.0
2005-01-07 14:00:00,26.77,26.8,26.71,26.76,4190900.0,18.5093,18.5301,18.4678,18.5024,4190900.0
2005-01-07 14:30:00,26.75,26.78,26.68,26.76,5396000.0,18.4955,18.5162,18.4471,18.5024,5396000.0
2005-01-07 15:00:00,26.76,26.79,26.73,26.73,2986100.0,18.5024,18.5232,18.4817,18.4817,2986100.0
2005-01-07 15:30:00,26.73,26.78,26.65,26.67,7490800.0,18.4817,18.5162,18.4264,18.4402,7490800.0
2005-01-10 09:30:00,26.6,26.71,26.54,26.71,7043600.0,18.3918,18.4678,18.3503,18.4678,7043600.0
2005-01-10 10:00:00,26.71,26.79,26.63,26.79,5318600.0,18.4678,18.5232,18.4125,18.5232,5318600.0
2005-01-10 10:30:00,26.79,26.83,26.76,26.77,4911500.0,18.5232,18.5508,18.5024,18.5093,4911500.0
2005-01-10 11:00:00,26.78,26.86,26.76,26.82,4641800.0,18.5162,18.5716,18.5024,18.5439,4641800.0
2005-01-10 11:30:00,26.82,26.83,26.75,26.81,3121700.0,18.5439,18.5508,18.4955,18.537,3121700.0
2005-01-10 12:00:00,26.81,26.86,26.79,26.81,2483500.0,18.537,18.5716,18.5232,18.537,2483500.0
2005-01-10 12:30:00,26.82,26.84,26.78,26.81,1806000.0,18.5439,18.5577,18.5162,18.537,1806000.0
2005-01-10 13:00:00,26.81,26.85,26.77,26.81,3451500.0,18.537,18.5646,18.5093,18.537,3451500.0
2005-01-10 13:30:00,26.8,26.83,26.78,26.79,2789900.0,18.5301,18.5508,18.5162,18.5232,2789900.0
2005-01-10 14:00:00,26.79,26.83,26.75,26.82,2889300.0,18.5232,18.5508,18.4955,18.5439,2889300.0
2005-01-10 14:30:00,26.81,26.85,26.77,26.8,4444900.0,18.537,18.5646,18.5093,18.5301,4444900.0
2005-01-10 15:00:00,26.8,26.83,26.66,26.71,6469600.0,18.5301,18.5508,18.4333,18.4678,6469600.0
2005-01-10 15:30:00,26.71,26.81,26.64,26.81,13311900.0,18.4678,18.537,18.4194,18.537,13311900.0
2005-01-11 09:30:00,26.69,26.79,26.64,26.76,5900100.0,18.454,18.5232,18.4194,18.5024,5900100.0
2005-01-11 10:00:00,26.76,26.82,26.69,26.77,5346800.0,18.5024,18.5439,18.454,18.5093,5346800.0
2005-01-11 10:30:00,26.78,26.8,26.71,26.78,5211900.0,18.5162,18.5301,18.4678,18.5162,5211900.0
2005-01-11 11:00:00,26.79,26.82,26.73,26.79,4410800.0,18.5232,18.5439,18.4817,18.5232,4410800.0
2005-01-11 11:30:00,26.79,26.8,26.74,26.75,3878500.0,18.5232,18.5301,18.4886,18.4955,3878500.0
2005-01-11 12:00:00,26.75,26.76,26.66,26.68,5708900.0,18.4955,18.5024,18.4333,18.4471,5708900.0
2005-01-11 12:30:00,26.68,26.72,26.65,26.65,4119000.0,18.4471,18.4748,18.4264,18.4264,4119000.0
2005-01-11 13:00:00,26.65,26.7,26.61,26.67,4659400.0,18.4264,18.4609,18.3987,18.4402,4659400.0
2005-01-11 13:30:00,26.67,26.76,26.67,26.73,3129400.0,18.4402,18.5024,18.4402,18.4817,3129400.0
2005-01-11 14:00:00,26.73,26.78,26.69,26.71,4715500.0,18.4817,18.5162,18.454,18.4678,4715500.0
2005-01-11 14:30:00,26.71,26.75,26.69,26.72,2978500.0,18.4678,18.4955,18.454,18.4748,2978500.0
2005-01-11 15:00:00,26.73,26.79,26.71,26.74,2663000.0,18.4817,18.5232,18.4678,18.4886,2663000.0
2005-01-11 15:30:00,26.74,26.81,26.7,26.74,6627600.0,18.4886,18.537,18.4609,18.4886,6627600.0
2005-01-12 09:30:00,26.77,26.83,26.67,26.69,7941000.0,18.5093,18.5508,18.4402,18.454,7941000.0
2005-01-12 10:00:00,26.69,27.7,26.66,26.69,4601500.0,18.454,19.1524,18.4333,18.454,4601500.0
2005-01-12 10:30:00,26.69,26.74,26.62,26.68,6065200.0,18.454,18.4886,18.4056,18.4471,6065200.0
2005-01-12 11:00:00,26.68,26.74,26.66,26.72,4602400.0,18.4471,18.4886,18.4333,18.4748,4602400.0
2005-01-12 11:30:00,26.73,26.85,26.67,26.74,4981300.0,18.4817,18.5646,18.4402,18.4886,4981300.0
2005-01-12 12:00:00,26.73,26.8,26.71,26.8,2912100.0,18.4817,18.5301,18.4678,18.5301,2912100.0
2005-01-12 12:30:00,26.79,26.8,26.74,26.75,1854500.0,18.5232,18.5301,18.4886,18.4955,1854500.0
2005-01-12 13:00:00,26.75,26.81,26.74,26.76,2600400.0,18.4955,18.537,18.4886,18.5024,2600400.0
2005-01-12 13:30:00,26.76,26.78,26.7,26.73,3196500.0,18.5024,18.5162,18.4609,18.4817,3196500.0
2005-01-12 14:00:00,26.73,26.77,26.69,26.73,4468200.0,18.4817,18.5093,18.454,18.4817,4468200.0
2005-01-12 14:30:00,26.73,26.75,26.64,26.68,6200200.0,18.4817,18.4955,18.4194,18.4471,6200200.0
2005-01-12 15:00:00,26.68,26.73,26.66,26.73,6451800.0,18.4471,18.4817,18.4333,18.4817,6451800.0
2005-01-12 15:30:00,26.71,26.82,26.68,26.77,11518200.0,18.4678,18.5439,18.4471,18.5093,11518200.0
2005-01-13 09:30:00,26.69,26.72,26.65,26.68,6087300.0,18.454,18.4748,18.4264,18.4471,6087300.0
2005-01-13 10:00:00,26.68,26.8,26.61,26.66,6622100.0,18.4471,18.5301,18.3987,18.4333,6622100.0
2005-01-13 10:30:00,26.65,26.67,26.57,26.6,5835900.0,18.4264,18.4402,18.371,18.3918,5835900.0
2005-01-13 11:00:00,26.6,26.64,26.58,26.6,4891800.0,18.3918,18.4194,18.378,18.3918,4891800.0
2005-01-13 11:30:00,26.6,26.63,26.55,26.6,4117800.0,18.3918,18.4125,18.3572,18.3918,4117800.0
2005-01-13 12:00:00,26.61,26.66,26.59,26.63,3815900.0,18.3987,18.4333,18.3849,18.4125,3815900.0
2005-01-13 12:30:00,26.63,26.66,26.61,26.61,1420800.0,18.4125,18.4333,18.3987,18.3987,1420800.0
2005-01-13 13:00:00,26.61,26.66,26.57,26.57,3362100.0,18.3987,18.4333,18.371,18.371,3362100.0
2005-01-13 13:30:00,26.57,26.61,26.55,26.55,5232700.0,18.371,18.3987,18.3572,18.3572,5232700.0
2005-01-13 14:00:00,26.55,26.57,26.5,26.55,5415800.0,18.3572,18.371,18.3226,18.3572,5415800.0
2005-01-13 14:30:00,26.55,26.56,26.46,26.47,7393000.0,18.3572,18.3641,18.295,18.3019,7393000.0
2005-01-13 15:00:00,26.48,26.49,26.33,26.34,10039200.0,18.3088,18.3157,18.2051,18.212,10039200.0
2005-01-13 15:30:00,26.33,26.34,26.16,26.27,18104600.0,18.2051,18.212,18.0876,18.1636,18104600.0
2005-01-14 09:30:00,26.4,26.45,26.09,26.17,12541200.0,18.2535,18.2881,18.0392,18.0945,12541200.0
2005-01-14 10:00:00,26.18,26.29,26.08,26.28,8591700.0,18.1014,18.1774,18.0323,18.1705,8591700.0
2005-01-14 10:30:00,26.28,26.32,26.19,26.23,6628200.0,18.1705,18.1982,18.1083,18.136,6628200.0
2005-01-14 11:00:00,26.23,26.32,26.22,26.29,6621200.0,18.136,18.1982,18.129,18.1774,6621200.0
2005-01-14 11:30:00,26.28,26.29,26.19,26.2,3705900.0,18.1705,18.1774,18.1083,18.1152,3705900.0
2005-01-14 12:00:00,26.2,26.26,26.2,26.25,2448100.0,18.1152,18.1567,18.1152,18.1498,2448100.0
2005-01-14 12:30:00,26.24,26.28,26.14,26.14,4750600.0,18.1429,18.1705,18.0737,18.0737,4750600.0
2005-01-14 13:00:00,26.14,26.16,26.11,26.12,3540900.0,18.0737,18.0876,18.053,18.0599,3540900.0
2005-01-14 13:30:00,26.12,26.43,26.1,26.16,2128400.0,18.0599,18.2742,18.0461,18.0876,2128400.0
2005-01-14 14:00:00,26.16,26.21,26.13,26.14,3667600.0,18.0876,18.1221,18.0668,18.0737,3667600.0
2005-01-14 14:30:00,26.14,26.2,26.13,26.16,3937900.0,18.0737,18.1152,18.0668,18.0876,3937900.0
2005-01-14 15:00:00,26.17,26.17,26.06,26.08,4849500.0,18.0945,18.0945,18.0184,18.0323,4849500.0
2005-01-14 15:30:00,26.08,26.13,26.04,26.12,9047200.0,18.0323,18.0668,18.0046,18.0599,9047200.0
2005-01-18 09:30:00,26.02,26.03,25.84,25.94,11360800.0,17.9908,17.9977,17.8663,17.9355,11360800.0
2005-01-18 10:00:00,25.93,26.06,25.93,26.05,6966200.0,17.9285,18.0184,17.9285,18.0115,6966200.0
2005-01-18 10:30:00,26.05,26.14,26.04,26.09,6274700.0,18.0115,18.0737,18.0046,18.0392,6274700.0
2005-01-18 11:00:00,26.09,26.2,26.08,26.16,5652800.0,18.0392,18.1152,18.0323,18.0876,5652800.0
2005-01-18 11:30:00,26.15,26.29,26.15,26.2,4635300.0,18.0807,18.1774,18.0807,18.1152,4635300.0
2005-01-18 12:00:00,26.21,26.3,26.2,26.27,3325000.0,18.1221,18.1844,18.1152,18.1636,3325000.0
2005-01-18 12:30:00,26.27,26.27,26.21,26.21,1889900.0,18.1636,18.1636,18.1221,18.1221,1889900.0
2005-01-18 13:00:00,26.21,26.28,26.2,26.27,1780200.0,18.1221,18.1705,18.1152,18.1636,1780200.0
2005-01-18 13:30:00,26.3,26.35,26.27,26.3,2741400.0,18.1844,18.2189,18.1636,18.1844,2741400.0
2005-01-18 14:00:00,26.3,26.32,26.28,26.32,2213200.0,18.1844,18.1982,18.1705,18.1982,2213200.0
2005-01-18 14:30:00,26.32,26.35,26.17,26.23,4866200.0,18.1982,18.2189,18.0945,18.136,4866200.0
2005-01-18 15:00:00,26.22,26.3,26.17,26.21,4368400.0,18.129,18.1844,18.0945,18.1221,4368400.0
2005-01-18 15:30:00,26.22,26.33,26.14,26.3,7909500.0,18.129,18.2051,18.0737,18.1844,7909500.0
2005-01-19 09:30:00,26.2,26.26,26.12,26.13,8613300.0,18.1152,18.1567,18.0599,18.0668,8613300.0
2005-01-19 10:00:00,26.13,26.15,26.07,26.13,5318100.0,18.0668,18.0807,18.0253,18.0668,5318100.0
2005-01-19 10:30:00,26.13,26.14,26.08,26.11,3413900.0,18.0668,18.0737,18.0323,18.053,3413900.0
2005-01-19 11:00:00,26.1,26.14,26.09,26.11,2505300.0,18.0461,18.0737,18.0392,18.053,2505300.0
2005-01-19 11:30:00,26.1,26.15,26.06,26.1,2899200.0,18.0461,18.0807,18.0184,18.0461,2899200.0
2005-01-19 12:00:00,26.1,26.11,26.08,26.11,2185300.0,18.0461,18.053,18.0323,18.053,2185300.0
2005-01-19 12:30:00,26.11,26.12,26.02,26.1,3368900.0,18.053,18.0599,17.9908,18.0461,3368900.0
2005-01-19 13:00:00,26.09,26.11,26.02,26.07,2535000.0,18.0392,18.053,17.9908,18.0253,2535000.0
2005-01-19 13:30:00,26.07,26.09,26.04,26.06,1849300.0,18.0253,18.0392,18.0046,18.0184,1849300.0
2005-01-19 14:00:00,26.07,26.11,26.04,26.09,3398900.0,18.0253,18.053,18.0046,18.0392,3398900.0
2005-01-19 14:30:00,26.09,26.11,26.05,26.06,1854200.0,18.0392,18.053,18.0115,18.0184,1854200.0
2005-01-19 15:00:00,26.07,26.1,25.95,25.95,6280800.0,18.0253,18.0461,17.9424,17.9424,6280800.0
2005-01-19 15:30:00,25.95,26.01,25.92,25.97,8782400.0,17.9424,17.9839,17.9216,17.9562,8782400.0
2005-01-20 09:30:00,25.83,26.0,25.82,25.91,7040500.0,17.8594,17.9769,17.8525,17.9147,7040500.0
2005-01-20 10:00:00,25.92,26.03,25.85,25.97,5387500.0,17.9216,17.9977,17.8732,17.9562,5387500.0
2005-01-20 10:30:00,25.97,26.03,25.95,25.98,3290600.0,17.9562,17.9977,17.9424,17.9631,3290600.0
2005-01-20 11:00:00,25.98,26.03,25.94,25.98,2630700.0,17.9631,17.9977,17.9355,17.9631,2630700.0
2005-01-20 11:30:00,25.98,26.07,25.96,26.05,5324800.0,17.9631,18.0253,17.9493,18.0115,5324800.0
2005-01-20 12:00:00,26.05,26.1,25.98,26.01,2957400.0,18.0115,18.0461,17.9631,17.9839,2957400.0
2005-01-20 12:30:00,26.02,26.03,25.95,25.95,2302800.0,17.9908,17.9977,17.9424,17.9424,2302800.0
2005-01-20 13:00:00,25.96,25.97,25.86,25.89,5440600.0,17.9493,17.9562,17.8801,17.9009,5440600.0
2005-01-20 13:30:00,25.9,25.93,25.85,25.89,2853000.0,17.9078,17.9285,17.8732,17.9009,2853000.0
2005-01-20 14:00:00,25.88,25.99,25.88,25.89,4373300.0,17.894,17.97,17.894,17.9009,4373300.0
2005-01-20 14:30:00,25.89,25.96,25.88,25.94,2751300.0,17.9009,17.9493,17.894,17.9355,2751300.0
2005-01-20 15:00:00,25.94,25.97,25.85,25.86,3974000.0,17.9355,17.9562,17.8732,17.8801,3974000.0
2005-01-20 15:30:00,25.86,26.87,25.74,25.85,5572700.0,17.8801,18.5785,17.7972,17.8732,5572700.0
2005-01-21 09:30:00,25.95,26.09,25.75,26.07,18230700.0,17.9424,18.0392,17.8041,18.0253,18230700.0
2005-01-21 10:00:00,26.07,26.1,25.97,26.04,5836500.0,18.0253,18.0461,17.9562,18.0046,5836500.0
2005-01-21 10:30:00,26.05,26.13,26.02,26.09,5675300.0,18.0115,18.0668,17.9908,18.0392,5675300.0
2005-01-21 11:00:00,26.09,26.09,26.0,26.04,3650200.0,18.0392,18.0392,17.9769,18.0046,3650200.0
2005-01-21 11:30:00,26.03,26.06,25.97,25.98,2072300.0,17.9977,18.0184,17.9562,17.9631,2072300.0
2005-01-21 12:00:00,25.97,25.98,25.91,25.92,3196800.0,17.9562,17.9631,17.9147,17.9216,3196800.0
2005-01-21 12:30:00,25.92,25.98,25.9,25.93,3388700.0,17.9216,17.9631,17.9078,17.9285,3388700.0
2005-01-21 13:00:00,25.93,25.94,25.85,25.91,3938900.0,17.9285,17.9355,17.8732,17.9147,3938900.0
2005-01-21 13:30:00,25.91,25.92,25.83,25.87,4675500.0,17.9147,17.9216,17.8594,17.8871,4675500.0
2005-01-21 14:00:00,25.87,25.93,25.86,25.89,2538500.0,17.8871,17.9285,17.8801,17.9009,2538500.0
2005-01-21 14:30:00,25.89,25.9,25.75,25.77,3739200.0,17.9009,17.9078,17.8041,17.8179,3739200.0
2005-01-21 15:00:00,25.76,25.78,25.66,25.77,4664200.0,17.811,17.8248,17.7419,17.8179,4664200.0
2005-01-21 15:30:00,25.76,25.84,25.65,25.65,7731900.0,17.811,17.8663,17.7349,17.7349,7731900.0
2005-01-24 09:30:00,25.76,25.8,25.66,25.73,7406400.0,17.811,17.8387,17.7419,17.7903,7406400.0
2005-01-24 10:00:00,25.74,25.9,25.72,25.84,6654400.0,17.7972,17.9078,17.7833,17.8663,6654400.0
2005-01-24 10:30:00,25.84,25.99,25.82,25.93,5287000.0,17.8663,17.97,17.8525,17.9285,5287000.0
2005-01-24 11:00:00,25.93,25.96,25.83,25.89,5064600.0,17.9285,17.9493,17.8594,17.9009,5064600.0
2005-01-24 11:30:00,25.89,25.98,25.87,25.89,3630600.0,17.9009,17.9631,17.8871,17.9009,3630600.0
2005-01-24 12:00:00,25.9,25.98,25.89,25.91,3422800.0,17.9078,17.9631,17.9009,17.9147,3422800.0
2005-01-24 12:30:00,25.91,25.95,25.85,25.9,3364300.0,17.9147,17.9424,17.8732,17.9078,3364300.0
2005-01-24 13:00:00,25.91,26.0,25.91,25.95,3900200.0,17.9147,17.9769,17.9147,17.9424,3900200.0
2005-01-24 13:30:00,25.95,25.97,25.85,25.87,3008400.0,17.9424,17.9562,17.8732,17.8871,3008400.0
2005-01-24 14:00:00,25.88,25.94,25.86,25.86,2667900.0,17.894,17.9355,17.8801,17.8801,2667900.0
2005-01-24 14:30:00,25.87,26.85,25.76,25.8,5096700.0,17.8871,18.5646,17.811,17.8387,5096700.0
2005-01-24 15:00:00,25.8,25.87,24.83,25.84,6782500.0,17.8387,17.8871,17.168,17.8663,6782500.0
2005-01-24 15:30:00,25.85,25.87,25.65,25.65,8579000.0,17.8732,17.8871,17.7349,17.7349,8579000.0
2005-01-25 09:30:00,25.76,25.94,25.75,25.91,8129800.0,17.811,17.9355,17.8041,17.9147,8129800.0
2005-01-25 10:00:00,25.91,26.0,25.91,25.99,5423200.0,17.9147,17.9769,17.9147,17.97,5423200.0
2005-01-25 10:30:00,25.99,26.02,25.88,25.99,6126300.0,17.97,17.9908,17.894,17.97,6126300.0
2005-01-25 11:00:00,25.99,26.06,25.91,26.04,4449000.0,17.97,18.0184,17.9147,18.0046,4449000.0
2005-01-25 11:30:00,26.04,26.06,25.96,26.04,4000500.0,18.0046,18.0184,17.9493,18.0046,4000500.0
2005-01-25 12:00:00,26.03,26.1,26.01,26.05,4196900.0,17.9977,18.0461,17.9839,18.0115,4196900.0
2005-01-25 12:30:00,26.05,26.08,26.03,26.08,2453800.0,18.0115,18.0323,17.9977,18.0323,2453800.0
2005-01-25 13:00:00,26.08,26.19,26.07,26.16,5380500.0,18.0323,18.1083,18.0253,18.0876,5380500.0
2005-01-25 13:30:00,26.16,26.18,26.01,26.14,2363800.0,18.0876,18.1014,17.9839,18.0737,2363800.0
2005-01-25 14:00:00,26.14,26.16,26.02,26.04,5045500.0,18.0737,18.0876,17.9908,18.0046,5045500.0
2005-01-25 14:30:00,26.04,26.11,26.01,26.05,5100400.0,18.0046,18.053,17.9839,18.0115,5100400.0
2005-01-25 15:00:00,26.05,26.07,25.94,26.01,4893600.0,18.0115,18.0253,17.9355,17.9839,4893600.0
2005-01-25 15:30:00,26.02,26.1,25.99,26.02,5484900.0,17.9908,18.0461,17.97,17.9908,5484900.0
2005-01-26 09:30:00,26.08,26.17,26.02,26.05,7409800.0,18.0323,18.0945,17.9908,18.0115,7409800.0
2005-01-26 10:00:00,26.04,26.11,26.0,26.01,5219500.0,18.0046,18.053,17.9769,17.9839,5219500.0
2005-01-26 10:30:00,26.0,26.02,25.94,25.96,5814000.0,17.9769,17.9908,17.9355,17.9493,5814000.0
2005-01-26 11:00:00,25.96,26.02,25.94,25.96,4728400.0,17.9493,17.9908,17.9355,17.9493,4728400.0
2005-01-26 11:30:00,25.96,25.99,25.9,25.95,3858800.0,17.9493,17.97,17.9078,17.9424,3858800.0
2005-01-26 12:00:00,25.96,26.03,25.93,26.0,4723600.0,17.9493,17.9977,17.9285,17.9769,4723600.0
2005-01-26 12:30:00,26.01,26.03,25.97,25.99,2757800.0,17.9839,17.9977,17.9562,17.97,2757800.0
2005-01-26 13:00:00,26.0,26.05,25.98,26.01,2163500.0,17.9769,18.0115,17.9631,17.9839,2163500.0
2005-01-26 13:30:00,26.0,26.04,25.98,26.01,3678100.0,17.9769,18.0046,17.9631,17.9839,3678100.0
2005-01-26 14:00:00,26.01,26.05,25.95,25.97,3841500.0,17.9839,18.0115,17.9424,17.9562,3841500.0
2005-01-26 14:30:00,25.98,26.03,25.95,26.01,4205400.0,17.9631,17.9977,17.9424,17.9839,4205400.0
2005-01-26 15:00:00,26.02,26.05,25.97,26.0,6122700.0,17.9908,18.0115,17.9562,17.9769,6122700.0
2005-01-26 15:30:00,26.0,26.07,25.98,26.0,7764700.0,17.9769,18.0253,17.9631,17.9769,7764700.0
2005-01-27 09:30:00,25.96,25.97,25.85,25.94,8687700.0,17.9493,17.9562,17.8732,17.9355,8687700.0
2005-01-27 10:00:00,25.95,25.96,25.89,25.93,5997300.0,17.9424,17.9493,17.9009,17.9285,5997300.0
2005-01-27 10:30:00,25.93,26.03,25.91,26.0,4747200.0,17.9285,17.9977,17.9147,17.9769,4747200.0
2005-01-27 11:00:00,25.99,26.02,25.93,25.96,3558500.0,17.97,17.9908,17.9285,17.9493,3558500.0
2005-01-27 11:30:00,25.96,26.03,25.96,26.0,2917600.0,17.9493,17.9977,17.9493,17.9769,2917600.0
2005-01-27 12:00:00,26.0,26.01,25.95,25.99,3193100.0,17.9769,17.9839,17.9424,17.97,3193100.0
2005-01-27 12:30:00,25.99,26.04,25.96,26.0,2799700.0,17.97,18.0046,17.9493,17.9769,2799700.0
2005-01-27 13:00:00,26.0,26.02,25.95,25.95,3781600.0,17.9769,17.9908,17.9424,17.9424,3781600.0
2005-01-27 13:30:00,25.94,25.95,25.87,25.91,4509700.0,17.9355,17.9424,17.8871,17.9147,4509700.0
2005-01-27 14:00:00,25.91,25.93,25.86,25.88,5290600.0,17.9147,17.9285,17.8801,17.894,5290600.0
2005-01-27 14:30:00,25.88,25.91,25.86,25.88,4085800.0,17.894,17.9147,17.8801,17.894,4085800.0
2005-01-27 15:00:00,25.88,26.05,25.86,26.02,7188300.0,17.894,18.0115,17.8801,17.9908,7188300.0
2005-01-27 15:30:00,26.02,26.16,26.0,26.1,12771500.0,17.9908,18.0876,17.9769,18.0461,12771500.0
2005-01-28 09:30:00,26.53,26.65,26.39,26.41,23663200.0,18.3434,18.4264,18.2466,18.2604,23663200.0
2005-01-28 10:00:00,26.41,26.49,26.36,26.45,11664800.0,18.2604,18.3157,18.2258,18.2881,11664800.0
2005-01-28 10:30:00,26.45,26.47,26.24,26.26,10127500.0,18.2881,18.3019,18.1429,18.1567,10127500.0
2005-01-28 11:00:00,26.26,26.26,25.96,26.09,12507200.0,18.1567,18.1567,17.9493,18.0392,12507200.0
2005-01-28 11:30:00,26.09,26.17,26.05,26.13,6685600.0,18.0392,18.0945,18.0115,18.0668,6685600.0
2005-01-28 12:00:00,26.12,26.17,26.06,26.07,3243200.0,18.0599,18.0945,18.0184,18.0253,3243200.0
2005-01-28 12:30:00,26.07,26.11,26.03,26.09,2877400.0,18.0253,18.053,17.9977,18.0392,2877400.0
2005-01-28 13:00:00,26.1,26.17,26.08,26.15,4178400.0,18.0461,18.0945,18.0323,18.0807,4178400.0
2005-01-28 13:30:00,26.15,26.2,26.12,26.16,4094400.0,18.0807,18.1152,18.0599,18.0876,4094400.0
2005-01-28 14:00:00,26.16,26.17,26.09,26.12,3473100.0,18.0876,18.0945,18.0392,18.0599,3473100.0
2005-01-28 14:30:00,26.12,26.17,26.1,26.13,4670600.0,18.0599,18.0945,18.0461,18.0668,4670600.0
2005-01-28 15:00:00,26.13,26.15,26.09,26.13,4415000.0,18.0668,18.0807,18.0392,18.0668,4415000.0
2005-01-28 15:30:00,26.13,26.25,26.1,26.19,10438700.0,18.0668,18.1498,18.0461,18.1083,10438700.0
2005-01-31 09:30:00,26.35,26.49,26.3,26.49,11121200.0,18.2189,18.3157,18.1844,18.3157,11121200.0
2005-01-31 10:00:00,26.48,26.52,26.34,26.38,8253600.0,18.3088,18.3365,18.212,18.2397,8253600.0
2005-01-31 10:30:00,26.39,26.42,26.35,26.38,4226800.0,18.2466,18.2673,18.2189,18.2397,4226800.0
2005-01-31 11:00:00,26.38,26.43,26.36,26.39,3439300.0,18.2397,18.2742,18.2258,18.2466,3439300.0
2005-01-31 11:30:00,26.39,26.42,26.35,26.42,2198100.0,18.2466,18.2673,18.2189,18.2673,2198100.0
2005-01-31 12:00:00,26.42,26.44,26.39,26.43,2160300.0,18.2673,18.2812,18.2466,18.2742,2160300.0
2005-01-31 12:30:00,26.43,26.45,26.4,26.42,2720400.0,18.2742,18.2881,18.2535,18.2673,2720400.0
2005-01-31 13:00:00,26.42,26.44,26.39,26.39,2621600.0,18.2673,18.2812,18.2466,18.2466,2621600.0
2005-01-31 13:30:00,26.4,26.4,26.31,26.32,3409000.0,18.2535,18.2535,18.1913,18.1982,3409000.0
2005-01-31 14:00:00,26.32,26.32,26.21,26.21,4988400.0,18.1982,18.1982,18.1221,18.1221,4988400.0
2005-01-31 14:30:00,26.21,26.3,26.2,26.26,6079100.0,18.1221,18.1844,18.1152,18.1567,6079100.0
2005-01-31 15:00:00,26.26,26.3,26.16,26.19,7910500.0,18.1567,18.1844,18.0876,18.1083,7910500.0
2005-01-31 15:30:00,26.19,26.28,26.17,26.27,7154300.0,18.1083,18.1705,18.0945,18.1636,7154300.0
2005-02-01 09:30:00,26.25,26.34,26.22,26.26,5853200.0,18.1498,18.212,18.129,18.1567,5853200.0
2005-02-01 10:00:00,26.26,27.27,26.22,26.28,4615500.0,18.1567,18.855,18.129,18.1705,4615500.0
2005-02-01 10:30:00,26.28,26.34,26.26,26.3,4529200.0,18.1705,18.212,18.1567,18.1844,4529200.0
2005-02-01 11:00:00,26.3,26.41,26.3,26.33,4228500.0,18.1844,18.2604,18.1844,18.2051,4228500.0
2005-02-01 11:30:00,26.34,26.4,26.33,26.38,2468900.0,18.212,18.2535,18.2051,18.2397,2468900.0
2005-02-01 12:00:00,26.37,26.4,26.29,26.37,3319900.0,18.2328,18.2535,18.1774,18.2328,3319900.0
2005-02-01 12:30:00,26.38,26.4,26.34,26.39,3354500.0,18.2397,18.2535,18.212,18.2466,3354500.0
2005-02-01 13:00:00,26.39,26.4,26.35,26.36,2501300.0,18.2466,18.2535,18.2189,18.2258,2501300.0
2005-02-01 13:30:00,26.37,26.43,26.35,26.42,3879100.0,18.2328,18.2742,18.2189,18.2673,3879100.0
2005-02-01 14:00:00,26.42,26.42,26.35,26.37,3087300.0,18.2673,18.2673,18.2189,18.2328,3087300.0
2005-02-01 14:30:00,26.37,26.43,26.36,26.39,5218700.0,18.2328,18.2742,18.2258,18.2466,5218700.0
2005-02-01 15:00:00,26.4,26.42,26.33,26.34,4163600.0,18.2535,18.2673,18.2051,18.212,4163600.0
2005-02-01 15:30:00,26.33,26.4,26.33,26.38,7240800.0,18.2051,18.2535,18.2051,18.2397,7240800.0
2005-02-02 09:30:00,26.4,26.42,26.29,26.32,9659000.0,18.2535,18.2673,18.1774,18.1982,9659000.0
2005-02-02 10:00:00,26.32,26.37,26.28,26.36,8605000.0,18.1982,18.2328,18.1705,18.2258,8605000.0
2005-02-02 10:30:00,26.36,26.47,26.34,26.42,9095400.0,18.2258,18.3019,18.212,18.2673,9095400.0
2005-02-02 11:00:00,26.41,26.44,26.35,26.41,3053900.0,18.2604,18.2812,18.2189,18.2604,3053900.0
2005-02-02 11:30:00,26.42,26.47,26.38,26.4,5470400.0,18.2673,18.3019,18.2397,18.2535,5470400.0
2005-02-02 12:00:00,26.4,26.41,26.38,26.4,2827300.0,18.2535,18.2604,18.2397,18.2535,2827300.0
2005-02-02 12:30:00,26.39,26.41,26.36,26.41,3328200.0,18.2466,18.2604,18.2258,18.2604,3328200.0
2005-02-02 13:00:00,26.41,26.42,26.35,26.37,3041700.0,18.2604,18.2673,18.2189,18.2328,3041700.0
2005-02-02 13:30:00,26.37,26.38,26.34,26.37,3113400.0,18.2328,18.2397,18.212,18.2328,3113400.0
2005-02-02 14:00:00,26.38,26.42,26.35,26.41,4135900.0,18.2397,18.2673,18.2189,18.2604,4135900.0
2005-02-02 14:30:00,26.4,26.41,26.31,26.37,6703000.0,18.2535,18.2604,18.1913,18.2328,6703000.0
2005-02-02 15:00:00,26.37,26.39,26.28,26.32,5430100.0,18.2328,18.2466,18.1705,18.1982,5430100.0
2005-02-02 15:30:00,26.33,26.5,26.29,26.47,10757300.0,18.2051,18.3226,18.1774,18.3019,10757300.0
2005-02-03 09:30:00,26.35,26.4,26.27,26.33,7137600.0,18.2189,18.2535,18.1636,18.2051,7137600.0
2005-02-03 10:00:00,26.33,26.34,26.25,26.26,5487200.0,18.2051,18.212,18.1498,18.1567,5487200.0
2005-02-03 10:30:00,26.26,26.29,26.2,26.22,4421700.0,18.1567,18.1774,18.1152,18.129,4421700.0
2005-02-03 11:00:00,26.21,26.24,26.15,26.16,4055500.0,18.1221,18.1429,18.0807,18.0876,4055500.0
2005-02-03 11:30:00,26.16,26.17,26.1,26.14,5199600.0,18.0876,18.0945,18.0461,18.0737,5199600.0
2005-02-03 12:00:00,26.14,26.23,26.13,26.18,4151000.0,18.0737,18.136,18.0668,18.1014,4151000.0
2005-02-03 12:30:00,26.18,26.2,26.1,26.15,2500200.0,18.1014,18.1152,18.0461,18.0807,2500200.0
2005-02-03 13:00:00,26.15,26.19,26.12,26.18,2704500.0,18.0807,18.1083,18.0599,18.1014,2704500.0
2005-02-03 13:30:00,26.18,26.24,26.15,26.22,3981300.0,18.1014,18.1429,18.0807,18.129,3981300.0
2005-02-03 14:00:00,26.23,26.25,26.18,26.2,4876400.0,18.136,18.1498,18.1014,18.1152,4876400.0
2005-02-03 14:30:00,26.2,26.25,26.16,26.25,5014900.0,18.1152,18.1498,18.0876,18.1498,5014900.0
2005-02-03 15:00:00,26.24,26.25,26.19,26.21,2944800.0,18.1429,18.1498,18.1083,18.1221,2944800.0
2005-02-03 15:30:00,26.22,26.28,26.17,26.18,7323700.0,18.129,18.1705,18.0945,18.1014,7323700.0
2005-02-04 09:30:00,26.17,26.27,26.14,26.24,5608700.0,18.0945,18.1636,18.0737,18.1429,5608700.0
2005-02-04 10:00:00,26.23,26.35,26.22,26.31,4626800.0,18.136,18.2189,18.129,18.1913,4626800.0
2005-02-04 10:30:00,26.3,26.31,26.26,26.29,2680000.0,18.1844,18.1913,18.1567,18.1774,2680000.0
2005-02-04 11:00:00,26.29,26.33,26.26,26.27,3104200.0,18.1774,18.2051,18.1567,18.1636,3104200.0
2005-02-04 11:30:00,26.26,26.31,26.25,26.26,2138000.0,18.1567,18.1913,18.1498,18.1567,2138000.0
2005-02-04 12:00:00,26.25,26.29,26.24,26.27,1781500.0,18.1498,18.1774,18.1429,18.1636,1781500.0
2005-02-04 12:30:00,26.27,26.29,26.24,26.29,885500.0,18.1636,18.1774,18.1429,18.1774,885500.0
2005-02-04 13:00:00,26.28,26.29,26.21,26.24,2620000.0,18.1705,18.1774,18.1221,18.1429,2620000.0
2005-02-04 13:30:00,26.24,26.3,26.21,26.26,4410800.0,18.1429,18.1844,18.1221,18.1567,4410800.0
2005-02-04 14:00:00,26.26,26.27,26.18,26.19,6040600.0,18.1567,18.1636,18.1014,18.1083,6040600.0
2005-02-04 14:30:00,26.19,26.24,26.18,26.21,6558300.0,18.1083,18.1429,18.1014,18.1221,6558300.0
2005-02-04 15:00:00,26.21,26.27,26.18,26.27,5385700.0,18.1221,18.1636,18.1014,18.1636,5385700.0
2005-02-04 15:30:00,26.26,26.37,26.24,26.32,9472000.0,18.1567,18.2328,18.1429,18.1982,9472000.0
2005-02-07 09:30:00,26.27,26.3,26.2,26.21,7515500.0,18.1636,18.1844,18.1152,18.1221,7515500.0
2005-02-07 10:00:00,26.21,26.24,26.19,26.2,5700900.0,18.1221,18.1429,18.1083,18.1152,5700900.0
2005-02-07 10:30:00,26.2,26.22,26.15,26.19,5668800.0,18.1152,18.129,18.0807,18.1083,5668800.0
2005-02-07 11:00:00,26.18,26.2,26.15,26.16,2701700.0,18.1014,18.1152,18.0807,18.0876,2701700.0
2005-02-07 11:30:00,26.15,26.18,26.13,26.13,2554900.0,18.0807,18.1014,18.0668,18.0668,2554900.0
2005-02-07 12:00:00,26.14,26.17,26.1,26.13,3541500.0,18.0737,18.0945,18.0461,18.0668,3541500.0
2005-02-07 12:30:00,26.12,26.16,26.11,26.13,1495100.0,18.0599,18.0876,18.053,18.0668,1495100.0
2005-02-07 13:00:00,26.13,26.57,26.11,26.13,2183500.0,18.0668,18.371,18.053,18.0668,2183500.0
2005-02-07 13:30:00,26.13,26.13,26.06,26.1,4380700.0,18.0668,18.0668,18.0184,18.0461,4380700.0
2005-02-07 14:00:00,26.1,26.14,26.07,26.13,2945500.0,18.0461,18.0737,18.0253,18.0668,2945500.0
2005-02-07 14:30:00,26.14,26.19,26.12,26.18,3766900.0,18.0737,18.1083,18.0599,18.1014,3766900.0
2005-02-07 15:00:00,26.17,26.19,26.06,26.18,5069700.0,18.0945,18.1083,18.0184,18.1014,5069700.0
2005-02-07 15:30:00,26.18,26.2,26.12,26.16,5452400.0,18.1014,18.1152,18.0599,18.0876,5452400.0
2005-02-08 09:30:00,26.21,26.24,26.16,26.21,6478200.0,18.1221,18.1429,18.0876,18.1221,6478200.0
2005-02-08 10:00:00,26.21,26.22,26.17,26.2,3936800.0,18.1221,18.129,18.0945,18.1152,3936800.0
2005-02-08 10:30:00,26.2,26.3,26.18,26.23,4749400.0,18.1152,18.1844,18.1014,18.136,4749400.0
2005-02-08 11:00:00,26.22,26.26,26.2,26.26,3178100.0,18.129,18.1567,18.1152,18.1567,3178100.0
2005-02-08 11:30:00,26.25,26.3,26.24,26.28,4176000.0,18.1498,18.1844,18.1429,18.1705,4176000.0
2005-02-08 12:00:00,26.28,26.28,26.16,26.21,3933200.0,18.1705,18.1705,18.0876,18.1221,3933200.0
2005-02-08 12:30:00,26.22,26.23,26.18,26.22,1947400.0,18.129,18.136,18.1014,18.129,1947400.0
2005-02-08 13:00:00,26.22,26.25,26.17,26.24,2819700.0,18.129,18.1498,18.0945,18.1429,2819700.0
2005-02-08 13:30:00,26.24,26.34,26.22,26.27,5901300.0,18.1429,18.212,18.129,18.1636,5901300.0
2005-02-08 14:00:00,26.27,26.31,26.25,26.25,4780700.0,18.1636,18.1913,18.1498,18.1498,4780700.0
2005-02-08 14:30:00,26.25,26.28,26.23,26.28,3605000.0,18.1498,18.1705,18.136,18.1705,3605000.0
2005-02-08 15:00:00,26.28,26.31,26.25,26.28,5245300.0,18.1705,18.1913,18.1498,18.1705,5245300.0
2005-02-08 15:30:00,26.29,26.29,26.23,26.24,5738900.0,18.1774,18.1774,18.136,18.1429,5738900.0
2005-02-09 09:30:00,26.25,26.26,26.18,26.21,8273900.0,18.1498,18.1567,18.1014,18.1221,8273900.0
2005-02-09 10:00:00,26.21,26.31,26.18,26.22,11189800.0,18.1221,18.1913,18.1014,18.129,11189800.0
2005-02-09 10:30:00,26.22,26.25,26.13,26.18,10258200.0,18.129,18.1498,18.0668,18.1014,10258200.0
2005-02-09 11:00:00,26.18,26.19,26.15,26.16,3736700.0,18.1014,18.1083,18.0807,18.0876,3736700.0
2005-02-09 11:30:00,26.16,26.17,26.12,26.14,3488200.0,18.0876,18.0945,18.0599,18.0737,3488200.0
2005-02-09 12:00:00,26.13,26.19,26.12,26.16,2876400.0,18.0668,18.1083,18.0599,18.0876,2876400.0
2005-02-09 12:30:00,26.15,26.16,26.13,26.13,1482900.0,18.0807,18.0876,18.0668,18.0668,1482900.0
2005-02-09 13:00:00,26.13,26.16,26.12,26.16,2467300.0,18.0668,18.0876,18.0599,18.0876,2467300.0
2005-02-09 13:30:00,26.16,26.17,26.13,26.13,2403100.0,18.0876,18.0945,18.0668,18.0668,2403100.0
2005-02-09 14:00:00,26.13,26.15,26.08,26.15,5925300.0,18.0668,18.0807,18.0323,18.0807,5925300.0
2005-02-09 14:30:00,26.15,26.2,26.08,26.09,4829200.0,18.0807,18.1152,18.0323,18.0392,4829200.0
2005-02-09 15:00:00,26.09,26.14,26.04,26.14,9109300.0,18.0392,18.0737,18.0046,18.0737,9109300.0
2005-02-09 15:30:00,26.14,26.24,26.05,26.07,8117800.0,18.0737,18.1429,18.0115,18.0253,8117800.0
2005-02-10 09:30:00,26.09,26.12,26.01,26.06,10441300.0,18.0392,18.0599,17.9839,18.0184,10441300.0
2005-02-10 10:00:00,26.07,26.1,26.04,26.08,5370000.0,18.0253,18.0461,18.0046,18.0323,5370000.0
2005-02-10 10:30:00,26.08,26.13,26.03,26.05,6671600.0,18.0323,18.0668,17.9977,18.0115,6671600.0
2005-02-10 11:00:00,26.05,26.07,26.03,26.06,5314200.0,18.0115,18.0253,17.9977,18.0184,5314200.0
2005-02-10 11:30:00,26.06,26.1,26.04,26.04,2395300.0,18.0184,18.0461,18.0046,18.0046,2395300.0
2005-02-10 12:00:00,26.05,26.13,26.03,26.08,4920200.0,18.0115,18.0668,17.9977,18.0323,4920200.0
2005-02-10 12:30:00,26.08,26.08,26.03,26.04,2736500.0,18.0323,18.0323,17.9977,18.0046,2736500.0
2005-02-10 13:00:00,26.04,26.06,26.0,26.05,3314900.0,18.0046,18.0184,17.9769,18.0115,3314900.0
2005-02-10 13:30:00,26.04,26.09,26.01,26.07,4838900.0,18.0046,18.0392,17.9839,18.0253,4838900.0
2005-02-10 14:00:00,26.08,26.12,25.07,26.07,4436100.0,18.0323,18.0599,17.3339,18.0253,4436100.0
2005-02-10 14:30:00,26.08,26.09,26.04,26.07,4463500.0,18.0323,18.0392,18.0046,18.0253,4463500.0
2005-02-10 15:00:00,26.07,26.12,26.05,26.12,7403700.0,18.0253,18.0599,18.0115,18.0599,7403700.0
2005-02-10 15:30:00,26.12,26.13,26.05,26.07,7133500.0,18.0599,18.0668,18.0115,18.0253,7133500.0
2005-02-11 09:30:00,26.03,26.09,25.87,25.9,8467700.0,17.9977,18.0392,17.8871,17.9078,8467700.0
2005-02-11 10:00:00,25.9,25.91,25.81,25.87,6782600.0,17.9078,17.9147,17.8456,17.8871,6782600.0
2005-02-11 10:30:00,25.88,25.9,25.84,25.86,6112600.0,17.894,17.9078,17.8663,17.8801,6112600.0
2005-02-11 11:00:00,25.86,26.07,25.86,26.03,12668600.0,17.8801,18.0253,17.8801,17.9977,12668600.0
2005-02-11 11:30:00,26.03,26.05,25.94,25.97,6519000.0,17.9977,18.0115,17.9355,17.9562,6519000.0
2005-02-11 12:00:00,25.98,26.05,25.95,25.99,3279200.0,17.9631,18.0115,17.9424,17.97,3279200.0
2005-02-11 12:30:00,25.99,26.07,25.96,26.05,3870500.0,17.97,18.0253,17.9493,18.0115,3870500.0
2005-02-11 13:00:00,26.05,26.06,25.94,25.97,2769300.0,18.0115,18.0184,17.9355,17.9562,2769300.0
2005-02-11 13:30:00,25.98,26.02,25.93,26.0,3905100.0,17.9631,17.9908,17.9285,17.9769,3905100.0
2005-02-11 14:00:00,25.99,26.0,25.93,25.97,3015400.0,17.97,17.9769,17.9285,17.9562,3015400.0
2005-02-11 14:30:00,25.96,26.12,25.96,26.11,8297300.0,17.9493,18.0599,17.9493,18.053,8297300.0
2005-02-11 15:00:00,26.1,26.11,26.0,26.04,7924900.0,18.0461,18.053,17.9769,18.0046,7924900.0
2005-02-11 15:30:00,26.05,26.05,25.92,25.97,7108800.0,18.0115,18.0115,17.9216,17.9562,7108800.0
2005-02-14 09:30:00,25.92,26.05,25.91,26.01,7949300.0,17.9216,18.0115,17.9147,17.9839,7949300.0
2005-02-14 10:00:00,26.01,26.09,25.99,26.06,6301100.0,17.9839,18.0392,17.97,18.0184,6301100.0
2005-02-14 10:30:00,26.06,26.08,26.02,26.05,7010300.0,18.0184,18.0323,17.9908,18.0115,7010300.0
2005-02-14 11:00:00,26.04,26.06,25.97,26.02,5121400.0,18.0046,18.0184,17.9562,17.9908,5121400.0
2005-02-14 11:30:00,26.02,26.12,26.01,26.04,4557200.0,17.9908,18.0599,17.9839,18.0046,4557200.0
2005-02-14 12:00:00,26.03,26.05,26.0,26.02,2495600.0,17.9977,18.0115,17.9769,17.9908,2495600.0
2005-02-14 12:30:00,26.03,26.04,25.98,26.0,3530700.0,17.9977,18.0046,17.9631,17.9769,3530700.0
2005-02-14 13:00:00,26.0,26.03,25.96,25.99,2092900.0,17.9769,17.9977,17.9493,17.97,2092900.0
2005-02-14 13:30:00,25.98,26.03,25.98,25.98,2927000.0,17.9631,17.9977,17.9631,17.9631,2927000.0
2005-02-14 14:00:00,25.98,26.0,25.96,25.99,2544200.0,17.9631,17.9769,17.9493,17.97,2544200.0
2005-02-14 14:30:00,25.99,26.02,25.97,25.97,3086000.0,17.97,17.9908,17.9562,17.9562,3086000.0
2005-02-14 15:00:00,25.98,26.04,25.97,26.01,5228600.0,17.9631,18.0046,17.9562,17.9839,5228600.0
2005-02-14 15:30:00,26.01,26.05,26.0,26.01,3764800.0,17.9839,18.0115,17.9769,17.9839,3764800.0
2005-02-15 09:30:00,26.0,26.02,25.9,25.98,7791200.0,18.0324,18.0463,17.963,18.0185,7791200.0
2005-02-15 10:00:00,25.98,26.05,25.92,26.01,5779000.0,18.0185,18.0671,17.9769,18.0393,5779000.0
2005-02-15 10:30:00,26.02,26.08,26.01,26.07,7163400.0,18.0463,18.0879,18.0393,18.0809,7163400.0
2005-02-15 11:00:00,26.06,26.08,26.0,26.03,5119300.0,18.074,18.0879,18.0324,18.0532,5119300.0
2005-02-15 11:30:00,26.02,26.03,25.97,25.98,4154800.0,18.0463,18.0532,18.0116,18.0185,4154800.0
2005-02-15 12:00:00,25.98,26.01,25.94,25.97,2887900.0,18.0185,18.0393,17.9908,18.0116,2887900.0
2005-02-15 12:30:00,25.96,26.01,25.96,25.98,2805200.0,18.0047,18.0393,18.0047,18.0185,2805200.0
2005-02-15 13:00:00,25.97,25.98,25.9,25.91,4809500.0,18.0116,18.0185,17.963,17.97,4809500.0
2005-02-15 13:30:00,25.91,25.94,25.86,25.91,4191100.0,17.97,17.9908,17.9353,17.97,4191100.0
2005-02-15 14:00:00,25.91,25.99,25.88,25.97,4889100.0,17.97,18.0255,17.9492,18.0116,4889100.0
2005-02-15 14:30:00,25.98,26.0,25.94,25.97,7109900.0,18.0185,18.0324,17.9908,18.0116,7109900.0
2005-02-15 15:00:00,25.96,26.0,25.94,25.95,5559300.0,18.0047,18.0324,17.9908,17.9977,5559300.0
2005-02-15 15:30:00,25.95,25.98,25.9,25.94,9159800.0,17.9977,18.0185,17.963,17.9908,9159800.0
2005-02-16 09:30:00,25.86,25.92,25.83,25.85,5449400.0,17.9353,17.9769,17.9145,17.9284,5449400.0
2005-02-16 10:00:00,25.85,25.9,25.3,25.89,4085000.0,17.9284,17.963,17.5469,17.9561,4085000.0
2005-02-16 10:30:00,25.88,25.93,25.83,25.85,4776200.0,17.9492,17.9839,17.9145,17.9284,4776200.0
2005-02-16 11:00:00,25.86,25.87,25.81,25.84,4586600.0,17.9353,17.9422,17.9006,17.9214,4586600.0
2005-02-16 11:30:00,25.84,25.85,25.76,25.78,2640900.0,17.9214,17.9284,17.8659,17.8798,2640900.0
2005-02-16 12:00:00,25.78,25.8,25.7,25.75,4277100.0,17.8798,17.8937,17.8243,17.859,4277100.0
2005-02-16 12:30:00,25.75,25.85,25.73,25.74,2280800.0,17.859,17.9284,17.8451,17.8521,2280800.0
2005-02-16 13:00:00,25.75,25.75,25.7,25.73,2306700.0,17.859,17.859,17.8243,17.8451,2306700.0
2005-02-16 13:30:00,25.73,25.81,25.67,25.77,5123100.0,17.8451,17.9006,17.8035,17.8729,5123100.0
2005-02-16 14:00:00,25.77,25.82,25.75,25.77,4183300.0,17.8729,17.9076,17.859,17.8729,4183300.0
2005-02-16 14:30:00,25.76,25.86,25.76,25.85,3765300.0,17.8659,17.9353,17.8659,17.9284,3765300.0
2005-02-16 15:00:00,25.85,25.88,25.82,25.84,4057500.0,17.9284,17.9492,17.9076,17.9214,4057500.0
2005-02-16 15:30:00,25.84,25.86,25.78,25.79,5876800.0,17.9214,17.9353,17.8798,17.8868,5876800.0
2005-02-17 09:30:00,25.7,25.86,25.7,25.84,7198200.0,17.8243,17.9353,17.8243,17.9214,7198200.0
2005-02-17 10:00:00,25.84,25.84,25.71,25.74,5942500.0,17.9214,17.9214,17.8313,17.8521,5942500.0
2005-02-17 10:30:00,25.73,25.74,25.67,25.68,4986100.0,17.8451,17.8521,17.8035,17.8105,4986100.0
2005-02-17 11:00:00,25.68,25.72,25.65,25.67,5464400.0,17.8105,17.8382,17.7897,17.8035,5464400.0
2005-02-17 11:30:00,25.68,25.72,25.65,25.68,2712400.0,17.8105,17.8382,17.7897,17.8105,2712400.0
2005-02-17 12:00:00,25.68,25.7,25.66,25.66,2136900.0,17.8105,17.8243,17.7966,17.7966,2136900.0
2005-02-17 12:30:00,25.67,25.67,25.61,25.67,3194900.0,17.8035,17.8035,17.7619,17.8035,3194900.0
2005-02-17 13:00:00,25.67,25.7,25.65,25.68,2647000.0,17.8035,17.8243,17.7897,17.8105,2647000.0
2005-02-17 13:30:00,25.68,25.72,25.66,25.69,3507300.0,17.8105,17.8382,17.7966,17.8174,3507300.0
2005-02-17 14:00:00,25.69,25.7,25.63,25.67,4501900.0,17.8174,17.8243,17.7758,17.8035,4501900.0
2005-02-17 14:30:00,25.66,25.71,25.61,25.64,5769500.0,17.7966,17.8313,17.7619,17.7827,5769500.0
2005-02-17 15:00:00,25.63,25.69,25.6,25.64,4003400.0,17.7758,17.8174,17.755,17.7827,4003400.0
2005-02-17 15:30:00,25.63,25.72,25.61,25.62,9916000.0,17.7758,17.8382,17.7619,17.7688,9916000.0
2005-02-18 09:30:00,25.65,25.65,25.42,25.48,14039600.0,17.7897,17.7897,17.6301,17.6718,14039600.0
2005-02-18 10:00:00,25.49,25.52,25.42,25.47,6101700.0,17.6787,17.6995,17.6301,17.6648,6101700.0
2005-02-18 10:30:00,25.47,25.49,25.43,25.49,4405900.0,17.6648,17.6787,17.6371,17.6787,4405900.0
2005-02-18 11:00:00,25.48,25.5,25.44,25.46,3631500.0,17.6718,17.6856,17.644,17.6579,3631500.0
2005-02-18 11:30:00,25.45,25.48,25.4,25.44,3650300.0,17.6509,17.6718,17.6163,17.644,3650300.0
2005-02-18 12:00:00,25.45,25.47,25.41,25.44,3415900.0,17.6509,17.6648,17.6232,17.644,3415900.0
2005-02-18 12:30:00,25.44,25.49,25.43,25.46,2957400.0,17.644,17.6787,17.6371,17.6579,2957400.0
2005-02-18 13:00:00,25.46,25.49,25.4,25.48,4561600.0,17.6579,17.6787,17.6163,17.6718,4561600.0
2005-02-18 13:30:00,25.48,25.48,25.45,25.47,3778600.0,17.6718,17.6718,17.6509,17.6648,3778600.0
2005-02-18 14:00:00,25.47,25.49,25.45,25.45,3263600.0,17.6648,17.6787,17.6509,17.6509,3263600.0
2005-02-18 14:30:00,25.46,25.5,25.45,25.48,6687600.0,17.6579,17.6856,17.6509,17.6718,6687600.0
2005-02-18 15:00:00,25.48,25.51,25.45,25.48,4247800.0,17.6718,17.6926,17.6509,17.6718,4247800.0
2005-02-18 15:30:00,25.49,25.53,25.45,25.48,11764800.0,17.6787,17.7064,17.6509,17.6718,11764800.0
2005-02-22 09:30:00,25.25,25.49,25.21,25.31,12215900.0,17.5122,17.6787,17.4845,17.5538,12215900.0
2005-02-22 10:00:00,25.31,25.35,25.26,25.32,9673700.0,17.5538,17.5816,17.5192,17.5608,9673700.0
2005-02-22 10:30:00,25.32,25.42,25.31,25.36,8781100.0,17.5608,17.6301,17.5538,17.5885,8781100.0
2005-02-22 11:00:00,25.35,25.37,25.28,25.31,5072600.0,17.5816,17.5955,17.533,17.5538,5072600.0
2005-02-22 11:30:00,25.31,25.36,25.3,25.33,4646400.0,17.5538,17.5885,17.5469,17.5677,4646400.0
2005-02-22 12:00:00,25.33,25.37,25.23,25.25,7204900.0,17.5677,17.5955,17.4984,17.5122,7204900.0
2005-02-22 12:30:00,25.25,25.28,25.21,25.27,7900000.0,17.5122,17.533,17.4845,17.5261,7900000.0
2005-02-22 13:00:00,25.28,25.32,25.25,25.29,5039500.0,17.533,17.5608,17.5122,17.54,5039500.0
2005-02-22 13:30:00,25.3,25.38,25.24,25.28,5959300.0,17.5469,17.6024,17.5053,17.533,5959300.0
2005-02-22 14:00:00,25.28,25.28,25.23,25.27,3324300.0,17.533,17.533,17.4984,17.5261,3324300.0
2005-02-22 14:30:00,25.28,25.29,25.24,25.25,3055300.0,17.533,17.54,17.5053,17.5122,3055300.0
2005-02-22 15:00:00,25.25,25.26,25.2,25.24,6863400.0,17.5122,17.5192,17.4776,17.5053,6863400.0
2005-02-22 15:30:00,25.24,25.33,25.22,25.22,9905700.0,17.5053,17.5677,17.4914,17.4914,9905700.0
2005-02-23 09:30:00,25.24,25.34,25.22,25.31,8873500.0,17.5053,17.5747,17.4914,17.5538,8873500.0
2005-02-23 10:00:00,25.32,25.35,25.24,25.27,8429600.0,17.5608,17.5816,17.5053,17.5261,8429600.0
2005-02-23 10:30:00,25.26,25.28,25.21,25.23,7076700.0,17.5192,17.533,17.4845,17.4984,7076700.0
2005-02-23 11:00:00,25.23,25.29,25.22,25.25,5739000.0,17.4984,17.54,17.4914,17.5122,5739000.0
2005-02-23 11:30:00,25.25,25.28,25.23,25.26,4909000.0,17.5122,17.533,17.4984,17.5192,4909000.0
2005-02-23 12:00:00,25.26,25.3,25.23,25.26,3425500.0,17.5192,17.5469,17.4984,17.5192,3425500.0
2005-02-23 12:30:00,25.26,25.3,24.25,25.26,3226500.0,17.5192,17.5469,16.8187,17.5192,3226500.0
2005-02-23 13:00:00,25.26,25.28,25.23,25.25,4590700.0,17.5192,17.533,17.4984,17.5122,4590700.0
2005-02-23 13:30:00,25.26,25.27,25.21,25.25,5700800.0,17.5192,17.5261,17.4845,17.5122,5700800.0
2005-02-23 14:00:00,25.25,25.28,25.22,25.26,6622800.0,17.5122,17.533,17.4914,17.5192,6622800.0
2005-02-23 14:30:00,25.26,25.29,25.21,25.28,4206100.0,17.5192,17.54,17.4845,17.533,4206100.0
2005-02-23 15:00:00,25.28,25.34,25.26,25.29,6270800.0,17.533,17.5747,17.5192,17.54,6270800.0
2005-02-23 15:30:00,25.29,25.32,25.18,25.18,6306200.0,17.54,17.5608,17.4637,17.4637,6306200.0
2005-02-24 09:30:00,25.18,25.34,25.15,25.33,10561400.0,17.4637,17.5747,17.4429,17.5677,10561400.0
2005-02-24 10:00:00,25.33,25.38,25.28,25.33,7211300.0,17.5677,17.6024,17.533,17.5677,7211300.0
2005-02-24 10:30:00,25.32,25.37,25.25,25.26,6481700.0,17.5608,17.5955,17.5122,17.5192,6481700.0
2005-02-24 11:00:00,25.25,25.3,25.22,25.24,5461400.0,17.5122,17.5469,17.4914,17.5053,5461400.0
2005-02-24 11:30:00,25.24,25.28,25.2,25.22,4108300.0,17.5053,17.533,17.4776,17.4914,4108300.0
2005-02-24 12:00:00,25.23,25.24,25.18,25.22,5682000.0,17.4984,17.5053,17.4637,17.4914,5682000.0
2005-02-24 12:30:00,25.22,25.23,25.18,25.2,2365200.0,17.4914,17.4984,17.4637,17.4776,2365200.0
2005-02-24 13:00:00,25.2,25.3,25.19,25.29,5943700.0,17.4776,17.5469,17.4706,17.54,5943700.0
2005-02-24 13:30:00,25.29,25.38,25.29,25.32,4989000.0,17.54,17.6024,17.54,17.5608,4989000.0
2005-02-24 14:00:00,25.32,25.44,25.32,25.41,6281800.0,17.5608,17.644,17.5608,17.6232,6281800.0
2005-02-24 14:30:00,25.42,25.44,25.35,25.41,4688700.0,17.6301,17.644,17.5816,17.6232,4688700.0
2005-02-24 15:00:00,25.4,25.44,25.34,25.36,6589300.0,17.6163,17.644,17.5747,17.5885,6589300.0
2005-02-24 15:30:00,25.36,25.42,25.31,25.37,6020700.0,17.5885,17.6301,17.5538,17.5955,6020700.0
2005-02-25 09:30:00,25.33,25.38,25.24,25.28,5503600.0,17.5677,17.6024,17.5053,17.533,5503600.0
2005-02-25 10:00:00,25.27,25.28,25.21,25.24,7295100.0,17.5261,17.533,17.4845,17.5053,7295100.0
2005-02-25 10:30:00,25.25,25.26,25.21,25.26,4109800.0,17.5122,17.5192,17.4845,17.5192,4109800.0
2005-02-25 11:00:00,25.26,25.29,25.23,25.24,5041500.0,17.5192,17.54,17.4984,17.5053,5041500.0
2005-02-25 11:30:00,25.23,25.29,25.22,25.26,3811100.0,17.4984,17.54,17.4914,17.5192,3811100.0
2005-02-25 12:00:00,25.25,25.29,25.22,25.24,4947600.0,17.5122,17.54,17.4914,17.5053,4947600.0
2005-02-25 12:30:00,25.24,25.25,25.21,25.22,4029600.0,17.5053,17.5122,17.4845,17.4914,4029600.0
2005-02-25 13:00:00,25.22,25.25,25.15,25.22,2317800.0,17.4914,17.5122,17.4429,17.4914,2317800.0
2005-02-25 13:30:00,25.22,25.29,25.21,25.23,1802300.0,17.4914,17.54,17.4845,17.4984,1802300.0
2005-02-25 14:00:00,25.24,25.26,25.22,25.22,4618400.0,17.5053,17.5192,17.4914,17.4914,4618400.0
2005-02-25 14:30:00,25.23,25.25,25.22,25.23,2658800.0,17.4984,17.5122,17.4914,17.4984,2658800.0
2005-02-25 15:00:00,25.23,25.26,25.22,25.25,3513300.0,17.4984,17.5192,17.4914,17.5122,3513300.0
2005-02-25 15:30:00,25.25,25.26,25.19,25.26,6883600.0,17.5122,17.5192,17.4706,17.5192,6883600.0
2005-02-28 09:30:00,25.23,25.26,25.16,25.23,8286600.0,17.4984,17.5192,17.4498,17.4984,8286600.0
2005-02-28 10:00:00,25.22,25.31,25.17,25.29,7586600.0,17.4914,17.5538,17.4568,17.54,7586600.0
2005-02-28 10:30:00,25.29,25.37,25.28,25.33,7883000.0,17.54,17.5955,17.533,17.5677,7883000.0
2005-02-28 11:00:00,25.34,25.37,25.25,25.28,5284400.0,17.5747,17.5955,17.5122,17.533,5284400.0
2005-02-28 11:30:00,25.28,25.28,25.21,25.26,5395100.0,17.533,17.533,17.4845,17.5192,5395100.0
2005-02-28 12:00:00,25.26,25.26,25.13,25.14,7343000.0,17.5192,17.5192,17.429,17.4359,7343000.0
2005-02-28 12:30:00,25.14,25.25,25.13,25.17,6835800.0,17.4359,17.5122,17.429,17.4568,6835800.0
2005-02-28 13:00:00,25.17,25.22,25.15,25.17,2407000.0,17.4568,17.4914,17.4429,17.4568,2407000.0
2005-02-28 13:30:00,25.18,25.2,25.13,25.16,4220600.0,17.4637,17.4776,17.429,17.4498,4220600.0
2005-02-28 14:00:00,25.16,25.2,25.15,25.17,3409500.0,17.4498,17.4776,17.4429,17.4568,3409500.0
2005-02-28 14:30:00,25.17,25.21,25.16,25.2,4013800.0,17.4568,17.4845,17.4498,17.4776,4013800.0
2005-02-28 15:00:00,25.2,25.23,25.18,25.2,5599600.0,17.4776,17.4984,17.4637,17.4776,5599600.0
2005-02-28 15:30:00,25.19,25.22,25.15,25.16,9245100.0,17.4706,17.4914,17.4429,17.4498,9245100.0
2005-03-01 09:30:00,25.2,25.24,25.15,25.18,6180100.0,17.4776,17.5053,17.4429,17.4637,6180100.0
2005-03-01 10:00:00,25.17,25.26,25.13,25.23,5929900.0,17.4568,17.5192,17.429,17.4984,5929900.0
2005-03-01 10:30:00,25.24,25.31,25.22,25.29,3896900.0,17.5053,17.5538,17.4914,17.54,3896900.0
2005-03-01 11:00:00,25.28,25.3,25.16,25.26,2816000.0,17.533,17.5469,17.4498,17.5192,2816000.0
2005-03-01 11:30:00,25.26,25.32,25.25,25.3,3162800.0,17.5192,17.5608,17.5122,17.5469,3162800.0
2005-03-01 12:00:00,25.3,25.31,25.23,25.25,2641500.0,17.5469,17.5538,17.4984,17.5122,2641500.0
2005-03-01 12:30:00,25.25,25.26,25.2,25.23,3368300.0,17.5122,17.5192,17.4776,17.4984,3368300.0
2005-03-01 13:00:00,25.23,25.24,25.16,25.17,4842000.0,17.4984,17.5053,17.4498,17.4568,4842000.0
2005-03-01 13:30:00,25.18,25.26,25.17,25.25,3653200.0,17.4637,17.5192,17.4568,17.5122,3653200.0
2005-03-01 14:00:00,25.25,25.32,25.2,25.29,5429800.0,17.5122,17.5608,17.4776,17.54,5429800.0
2005-03-01 14:30:00,25.29,25.41,25.26,25.29,3865700.0,17.54,17.6232,17.5192,17.54,3865700.0
2005-03-01 15:00:00,25.28,25.32,25.27,25.3,3893600.0,17.533,17.5608,17.5261,17.5469,3893600.0
2005-03-01 15:30:00,25.3,25.34,25.26,25.27,4409100.0,17.5469,17.5747,17.5192,17.5261,4409100.0
2005-03-02 09:30:00,25.19,25.3,25.16,25.19,6107900.0,17.4706,17.5469,17.4498,17.4706,6107900.0
2005-03-02 10:00:00,25.18,25.2,25.16,25.18,3811200.0,17.4637,17.4776,17.4498,17.4637,3811200.0
2005-03-02 10:30:00,25.19,25.3,25.17,25.26,5129500.0,17.4706,17.5469,17.4568,17.5192,5129500.0
2005-03-02 11:00:00,25.27,25.43,25.26,25.43,9564500.0,17.5261,17.6371,17.5192,17.6371,9564500.0
2005-03-02 11:30:00,25.43,25.48,25.38,25.44,7257200.0,17.6371,17.6718,17.6024,17.644,7257200.0
2005-03-02 12:00:00,25.44,25.5,25.42,25.43,5328600.0,17.644,17.6856,17.6301,17.6371,5328600.0
2005-03-02 12:30:00,25.43,25.44,25.35,25.38,3270700.0,17.6371,17.644,17.5816,17.6024,3270700.0
2005-03-02 13:00:00,25.38,25.44,25.37,25.44,3905900.0,17.6024,17.644,17.5955,17.644,3905900.0
2005-03-02 13:30:00,25.43,25.45,25.36,25.37,4060300.0,17.6371,17.6509,17.5885,17.5955,4060300.0
2005-03-02 14:00:00,25.38,25.38,25.32,25.34,2466500.0,17.6024,17.6024,17.5608,17.5747,2466500.0
2005-03-02 14:30:00,25.34,25.36,25.24,25.25,5948300.0,17.5747,17.5885,17.5053,17.5122,5948300.0
2005-03-02 15:00:00,25.25,25.31,25.25,25.3,3436000.0,17.5122,17.5538,17.5122,17.5469,3436000.0
2005-03-02 15:30:00,25.3,25.37,25.18,25.26,6205400.0,17.5469,17.5955,17.4637,17.5192,6205400.0
2005-03-03 09:30:00,25.29,25.31,25.24,25.24,4112700.0,17.54,17.5538,17.5053,17.5053,4112700.0
2005-03-03 10:00:00,25.24,25.28,25.19,25.22,5418300.0,17.5053,17.533,17.4706,17.4914,5418300.0
2005-03-03 10:30:00,25.21,25.25,25.2,25.25,3771100.0,17.4845,17.5122,17.4776,17.5122,3771100.0
2005-03-03 11:00:00,25.24,25.25,25.18,25.19,3632100.0,17.5053,17.5122,17.4637,17.4706,3632100.0
2005-03-03 11:30:00,25.19,25.2,25.14,25.16,6223200.0,17.4706,17.4776,17.4359,17.4498,6223200.0
2005-03-03 12:00:00,25.16,25.2,25.16,25.19,3229500.0,17.4498,17.4776,17.4498,17.4706,3229500.0
2005-03-03 12:30:00,25.18,25.19,25.15,25.17,2748100.0,17.4637,17.4706,17.4429,17.4568,2748100.0
2005-03-03 13:00:00,25.17,25.21,25.15,25.18,2714800.0,17.4568,17.4845,17.4429,17.4637,2714800.0
2005-03-03 13:30:00,25.18,25.24,25.18,25.22,1945500.0,17.4637,17.5053,17.4637,17.4914,1945500.0
2005-03-03 14:00:00,25.23,25.26,25.22,25.24,2518900.0,17.4984,17.5192,17.4914,17.5053,2518900.0
2005-03-03 14:30:00,25.24,25.26,25.2,25.2,2222700.0,17.5053,17.5192,17.4776,17.4776,2222700.0
2005-03-03 15:00:00,25.2,25.21,25.17,25.18,3332400.0,17.4776,17.4845,17.4568,17.4637,3332400.0
2005-03-03 15:30:00,25.19,25.19,25.15,25.17,3354000.0,17.4706,17.4706,17.4429,17.4568,3354000.0
2005-03-04 09:30:00,25.2,25.29,25.2,25.25,9016300.0,17.4776,17.54,17.4776,17.5122,9016300.0
2005-03-04 10:00:00,25.25,25.3,25.2,25.26,5499900.0,17.5122,17.5469,17.4776,17.5192,5499900.0
2005-03-04 10:30:00,25.27,25.27,25.21,25.23,3748600.0,17.5261,17.5261,17.4845,17.4984,3748600.0
2005-03-04 11:00:00,25.22,25.24,25.19,25.21,4084600.0,17.4914,17.5053,17.4706,17.4845,4084600.0
2005-03-04 11:30:00,25.21,25.22,25.19,25.19,2221000.0,17.4845,17.4914,17.4706,17.4706,2221000.0
2005-03-04 12:00:00,25.19,25.25,25.17,25.18,2509000.0,17.4706,17.5122,17.4568,17.4637,2509000.0
2005-03-04 12:30:00,25.19,25.23,25.17,25.21,3685100.0,17.4706,17.4984,17.4568,17.4845,3685100.0
2005-03-04 13:00:00,25.21,25.22,25.18,25.18,1701100.0,17.4845,17.4914,17.4637,17.4637,1701100.0
2005-03-04 13:30:00,25.18,25.23,25.17,25.21,3239500.0,17.4637,17.4984,17.4568,17.4845,3239500.0
2005-03-04 14:00:00,25.2,25.23,25.2,25.22,2712000.0,17.4776,17.4984,17.4776,17.4914,2712000.0
2005-03-04 14:30:00,25.21,25.22,25.16,25.19,3771800.0,17.4845,17.4914,17.4498,17.4706,3771800.0
2005-03-04 15:00:00,25.19,25.2,25.16,25.17,5819000.0,17.4706,17.4776,17.4498,17.4568,5819000.0
2005-03-04 15:30:00,25.17,25.24,25.13,25.17,10694200.0,17.4568,17.5053,17.429,17.4568,10694200.0
2005-03-07 09:30:00,25.18,25.43,25.16,25.39,10461800.0,17.4637,17.6371,17.4498,17.6093,10461800.0
2005-03-07 10:00:00,25.39,25.5,25.37,25.42,9754600.0,17.6093,17.6856,17.5955,17.6301,9754600.0
2005-03-07 10:30:00,25.42,25.48,25.41,25.42,3806900.0,17.6301,17.6718,17.6232,17.6301,3806900.0
2005-03-07 11:00:00,25.42,25.48,25.4,25.46,4000300.0,17.6301,17.6718,17.6163,17.6579,4000300.0
2005-03-07 11:30:00,25.46,25.5,25.45,25.48,5025600.0,17.6579,17.6856,17.6509,17.6718,5025600.0
2005-03-07 12:00:00,25.48,25.79,25.48,25.68,12388300.0,17.6718,17.8868,17.6718,17.8105,12388300.0
2005-03-07 12:30:00,25.68,25.7,25.63,25.66,2575500.0,17.8105,17.8243,17.7758,17.7966,2575500.0
2005-03-07 13:00:00,25.66,25.68,25.48,25.5,4484200.0,17.7966,17.8105,17.6718,17.6856,4484200.0
2005-03-07 13:30:00,25.5,25.57,25.46,25.56,4002800.0,17.6856,17.7342,17.6579,17.7272,4002800.0
2005-03-07 14:00:00,25.56,25.6,25.48,25.48,3161500.0,17.7272,17.755,17.6718,17.6718,3161500.0
2005-03-07 14:30:00,25.48,25.55,25.48,25.53,2059500.0,17.6718,17.7203,17.6718,17.7064,2059500.0
2005-03-07 15:00:00,25.54,25.58,25.51,25.53,3331800.0,17.7134,17.7411,17.6926,17.7064,3331800.0
2005-03-07 15:30:00,25.52,25.55,25.45,25.46,7074800.0,17.6995,17.7203,17.6509,17.6579,7074800.0
2005-03-08 09:30:00,25.39,25.62,25.37,25.6,6509400.0,17.6093,17.7688,17.5955,17.755,6509400.0
2005-03-08 10:00:00,25.6,25.62,25.45,25.49,6612600.0,17.755,17.7688,17.6509,17.6787,6612600.0
2005-03-08 10:30:00,25.49,25.56,25.48,25.51,6184300.0,17.6787,17.7272,17.6718,17.6926,6184300.0
2005-03-08 11:00:00,25.51,25.52,25.47,25.5,3390400.0,17.6926,17.6995,17.6648,17.6856,3390400.0
2005-03-08 11:30:00,25.5,25.51,25.45,25.46,1959900.0,17.6856,17.6926,17.6509,17.6579,1959900.0
2005-03-08 12:00:00,25.46,25.49,25.44,25.48,2075400.0,17.6579,17.6787,17.644,17.6718,2075400.0
2005-03-08 12:30:00,25.48,25.49,25.44,25.45,1638900.0,17.6718,17.6787,17.644,17.6509,1638900.0
2005-03-08 13:00:00,25.45,25.48,25.44,25.46,1481600.0,17.6509,17.6718,17.644,17.6579,1481600.0
2005-03-08 13:30:00,25.46,25.48,25.36,25.38,3637000.0,17.6579,17.6718,17.5885,17.6024,3637000.0
2005-03-08 14:00:00,25.38,25.43,25.36,25.4,2561500.0,17.6024,17.6371,17.5885,17.6163,2561500.0
2005-03-08 14:30:00,25.4,25.43,25.37,25.4,3224300.0,17.6163,17.6371,17.5955,17.6163,3224300.0
2005-03-08 15:00:00,25.41,25.41,25.35,25.38,2344100.0,17.6232,17.6232,17.5816,17.6024,2344100.0
2005-03-08 15:30:00,25.39,25.45,25.34,25.4,6916100.0,17.6093,17.6509,17.5747,17.6163,6916100.0
2005-03-09 09:30:00,25.38,25.46,25.31,25.33,7564400.0,17.6024,17.6579,17.5538,17.5677,7564400.0
2005-03-09 10:00:00,25.33,25.46,25.33,25.46,4538400.0,17.5677,17.6579,17.5677,17.6579,4538400.0
2005-03-09 10:30:00,25.45,25.57,25.43,25.53,6285800.0,17.6509,17.7342,17.6371,17.7064,6285800.0
2005-03-09 11:00:00,25.52,25.53,25.47,25.48,4686200.0,17.6995,17.7064,17.6648,17.6718,4686200.0
2005-03-09 11:30:00,25.48,25.52,25.46,25.51,1844800.0,17.6718,17.6995,17.6579,17.6926,1844800.0
2005-03-09 12:00:00,25.51,25.51,25.38,25.4,2984400.0,17.6926,17.6926,17.6024,17.6163,2984400.0
2005-03-09 12:30:00,25.41,25.45,24.41,25.35,3829500.0,17.6232,17.6509,16.9296,17.5816,3829500.0
2005-03-09 13:00:00,25.35,25.39,25.34,25.35,3376100.0,17.5816,17.6093,17.5747,17.5816,3376100.0
2005-03-09 13:30:00,25.36,25.41,25.34,25.4,3324100.0,17.5885,17.6232,17.5747,17.6163,3324100.0
2005-03-09 14:00:00,25.4,25.5,25.36,25.41,3417000.0,17.6163,17.6856,17.5885,17.6232,3417000.0
2005-03-09 14:30:00,25.41,25.47,25.36,25.37,3044200.0,17.6232,17.6648,17.5885,17.5955,3044200.0
2005-03-09 15:00:00,25.37,25.41,25.33,25.4,5342100.0,17.5955,17.6232,17.5677,17.6163,5342100.0
2005-03-09 15:30:00,25.4,25.42,24.41,25.32,6635100.0,17.6163,17.6301,16.9296,17.5608,6635100.0
2005-03-10 09:30:00,25.43,25.48,25.31,25.36,7444700.0,17.6371,17.6718,17.5538,17.5885,7444700.0
2005-03-10 10:00:00,25.35,25.39,25.31,25.36,3817200.0,17.5816,17.6093,17.5538,17.5885,3817200.0
2005-03-10 10:30:00,25.36,25.38,25.34,25.35,3568800.0,17.5885,17.6024,17.5747,17.5816,3568800.0
2005-03-10 11:00:00,25.35,25.35,25.25,25.28,3819100.0,17.5816,17.5816,17.5122,17.533,3819100.0
2005-03-10 11:30:00,25.29,25.33,25.28,25.31,2076700.0,17.54,17.5677,17.533,17.5538,2076700.0
2005-03-10 12:00:00,25.31,25.37,25.3,25.34,2900900.0,17.5538,17.5955,17.5469,17.5747,2900900.0
2005-03-10 12:30:00,25.34,25.36,25.27,25.29,2365600.0,17.5747,17.5885,17.5261,17.54,2365600.0
2005-03-10 13:00:00,25.29,25.34,25.28,25.31,5160400.0,17.54,17.5747,17.533,17.5538,5160400.0
2005-03-10 13:30:00,25.31,25.38,25.3,25.34,3842300.0,17.5538,17.6024,17.5469,17.5747,3842300.0
2005-03-10 14:00:00,25.34,25.34,25.28,25.31,3502700.0,17.5747,17.5747,17.533,17.5538,3502700.0
2005-03-10 14:30:00,25.31,25.34,25.29,25.32,5246400.0,17.5538,17.5747,17.54,17.5608,5246400.0
2005-03-10 15:00:00,25.33,25.34,25.3,25.33,2498300.0,17.5677,17.5747,17.5469,17.5677,2498300.0
2005-03-10 15:30:00,25.33,25.44,25.31,25.43,5118800.0,17.5677,17.644,17.5538,17.6371,5118800.0
2005-03-11 09:30:00,25.46,25.48,25.36,25.42,7449500.0,17.6579,17.6718,17.5885,17.6301,7449500.0
2005-03-11 10:00:00,25.42,25.45,25.34,25.39,3755900.0,17.6301,17.6509,17.5747,17.6093,3755900.0
2005-03-11 10:30:00,25.38,25.42,25.31,25.33,3893400.0,17.6024,17.6301,17.5538,17.5677,3893400.0
2005-03-11 11:00:00,25.33,25.36,25.27,25.31,4155100.0,17.5677,17.5885,17.5261,17.5538,4155100.0
2005-03-11 11:30:00,25.32,25.35,25.3,25.31,2277800.0,17.5608,17.5816,17.5469,17.5538,2277800.0
2005-03-11 12:00:00,25.32,25.33,25.28,25.32,2182800.0,17.5608,17.5677,17.533,17.5608,2182800.0
2005-03-11 12:30:00,25.32,25.33,25.3,25.31,1445700.0,17.5608,17.5677,17.5469,17.5538,1445700.0
2005-03-11 13:00:00,25.31,25.33,25.3,25.31,2039300.0,17.5538,17.5677,17.5469,17.5538,2039300.0
2005-03-11 13:30:00,25.31,25.32,25.25,25.3,3959800.0,17.5538,17.5608,17.5122,17.5469,3959800.0
2005-03-11 14:00:00,25.3,25.31,25.28,25.29,1956200.0,17.5469,17.5538,17.533,17.54,1956200.0
2005-03-11 14:30:00,25.29,25.3,25.2,25.23,4584000.0,17.54,17.5469,17.4776,17.4984,4584000.0
2005-03-11 15:00:00,25.23,25.23,25.15,25.18,7915200.0,17.4984,17.4984,17.4429,17.4637,7915200.0
2005-03-11 15:30:00,25.18,25.19,25.07,25.07,11483200.0,17.4637,17.4706,17.3874,17.3874,11483200.0
2005-03-14 09:30:00,25.08,25.11,24.96,25.03,9478200.0,17.3943,17.4151,17.3111,17.3597,9478200.0
2005-03-14 10:00:00,25.03,25.08,25.0,25.05,4330600.0,17.3597,17.3943,17.3388,17.3735,4330600.0
2005-03-14 10:30:00,25.05,25.1,25.04,25.08,4527800.0,17.3735,17.4082,17.3666,17.3943,4527800.0
2005-03-14 11:00:00,25.08,25.1,25.04,25.05,2736800.0,17.3943,17.4082,17.3666,17.3735,2736800.0
2005-03-14 11:30:00,25.05,25.05,24.98,25.03,2481700.0,17.3735,17.3735,17.325,17.3597,2481700.0
2005-03-14 12:00:00,25.03,25.05,25.02,25.03,1317600.0,17.3597,17.3735,17.3527,17.3597,1317600.0
2005-03-14 12:30:00,25.03,25.07,25.02,25.04,2255900.0,17.3597,17.3874,17.3527,17.3666,2255900.0
2005-03-14 13:00:00,25.04,25.06,25.02,25.05,4016000.0,17.3666,17.3805,17.3527,17.3735,4016000.0
2005-03-14 13:30:00,25.05,25.07,25.02,25.04,2916900.0,17.3735,17.3874,17.3527,17.3666,2916900.0
2005-03-14 14:00:00,25.04,25.06,25.02,25.05,2803500.0,17.3666,17.3805,17.3527,17.3735,2803500.0
2005-03-14 14:30:00,25.04,25.09,25.03,25.08,4598400.0,17.3666,17.4013,17.3597,17.3943,4598400.0
2005-03-14 15:00:00,25.08,25.15,25.07,25.14,5351500.0,17.3943,17.4429,17.3874,17.4359,5351500.0
2005-03-14 15:30:00,25.14,25.15,25.09,25.11,5777900.0,17.4359,17.4429,17.4013,17.4151,5777900.0
2005-03-15 09:30:00,25.1,25.24,25.08,25.11,7392300.0,17.4082,17.5053,17.3943,17.4151,7392300.0
2005-03-15 10:00:00,25.11,25.13,25.08,25.11,5039800.0,17.4151,17.429,17.3943,17.4151,5039800.0
2005-03-15 10:30:00,25.12,25.16,25.1,25.13,1911800.0,17.4221,17.4498,17.4082,17.429,1911800.0
2005-03-15 11:00:00,25.13,25.18,25.1,25.11,2170300.0,17.429,17.4637,17.4082,17.4151,2170300.0
2005-03-15 11:30:00,25.11,25.14,25.07,25.1,4596800.0,17.4151,17.4359,17.3874,17.4082,4596800.0
2005-03-15 12:00:00,25.1,25.14,25.06,25.1,3860200.0,17.4082,17.4359,17.3805,17.4082,3860200.0
2005-03-15 12:30:00,25.1,25.12,25.06,25.11,3311900.0,17.4082,17.4221,17.3805,17.4151,3311900.0
2005-03-15 13:00:00,25.1,25.12,25.01,25.02,3549700.0,17.4082,17.4221,17.3458,17.3527,3549700.0
2005-03-15 13:30:00,25.02,25.04,25.01,25.02,3227300.0,17.3527,17.3666,17.3458,17.3527,3227300.0
2005-03-15 14:00:00,25.02,25.05,24.97,25.0,3559200.0,17.3527,17.3735,17.318,17.3388,3559200.0
2005-03-15 14:30:00,25.0,25.03,24.94,24.99,5567500.0,17.3388,17.3597,17.2972,17.3319,5567500.0
2005-03-15 15:00:00,24.99,25.0,24.93,24.93,4771600.0,17.3319,17.3388,17.2903,17.2903,4771600.0
2005-03-15 15:30:00,24.93,25.0,24.89,24.92,8197600.0,17.2903,17.3388,17.2626,17.2834,8197600.0
2005-03-16 09:30:00,24.83,24.97,24.76,24.83,7221000.0,17.2209,17.318,17.1724,17.2209,7221000.0
2005-03-16 10:00:00,24.83,24.86,24.8,24.82,3874000.0,17.2209,17.2417,17.2001,17.214,3874000.0
2005-03-16 10:30:00,24.82,24.83,24.7,24.72,8699300.0,17.214,17.2209,17.1308,17.1447,8699300.0
2005-03-16 11:00:00,24.71,24.72,24.6,24.67,7107000.0,17.1377,17.1447,17.0614,17.11,7107000.0
2005-03-16 11:30:00,24.68,24.72,24.64,24.72,3827700.0,17.1169,17.1447,17.0892,17.1447,3827700.0
2005-03-16 12:00:00,24.71,24.76,24.69,24.72,4060400.0,17.1377,17.1724,17.1238,17.1447,4060400.0
2005-03-16 12:30:00,24.73,24.79,24.71,24.79,2145100.0,17.1516,17.1932,17.1377,17.1932,2145100.0
2005-03-16 13:00:00,24.79,24.8,24.76,24.76,3621500.0,17.1932,17.2001,17.1724,17.1724,3621500.0
2005-03-16 13:30:00,24.77,24.77,24.71,24.76,3084000.0,17.1793,17.1793,17.1377,17.1724,3084000.0
2005-03-16 14:00:00,24.75,24.82,24.71,24.77,5585700.0,17.1655,17.214,17.1377,17.1793,5585700.0
2005-03-16 14:30:00,24.76,24.77,24.69,24.71,3341600.0,17.1724,17.1793,17.1238,17.1377,3341600.0
2005-03-16 15:00:00,24.71,24.73,24.57,24.6,6452000.0,17.1377,17.1516,17.0406,17.0614,6452000.0
2005-03-16 15:30:00,24.59,24.67,24.56,24.64,11465900.0,17.0545,17.11,17.0337,17.0892,11465900.0
2005-03-17 09:30:00,24.64,24.66,24.53,24.54,7163300.0,17.0892,17.103,17.0129,17.0198,7163300.0
2005-03-17 10:00:00,24.54,24.62,24.53,24.61,4917700.0,17.0198,17.0753,17.0129,17.0684,4917700.0
2005-03-17 10:30:00,24.61,24.66,24.57,24.66,4391900.0,17.0684,17.103,17.0406,17.103,4391900.0
2005-03-17 11:00:00,24.66,24.67,24.61,24.61,3010300.0,17.103,17.11,17.0684,17.0684,3010300.0
2005-03-17 11:30:00,24.62,24.66,24.59,24.64,4049200.0,17.0753,17.103,17.0545,17.0892,4049200.0
2005-03-17 12:00:00,24.64,24.64,24.6,24.62,2300300.0,17.0892,17.0892,17.0614,17.0753,2300300.0
2005-03-17 12:30:00,24.62,24.65,24.62,24.63,1911900.0,17.0753,17.0961,17.0753,17.0822,1911900.0
2005-03-17 13:00:00,24.63,24.64,24.6,24.62,3147800.0,17.0822,17.0892,17.0614,17.0753,3147800.0
2005-03-17 13:30:00,24.63,24.63,24.59,24.59,3891900.0,17.0822,17.0822,17.0545,17.0545,3891900.0
2005-03-17 14:00:00,24.59,24.67,24.56,24.65,5722300.0,17.0545,17.11,17.0337,17.0961,5722300.0
2005-03-17 14:30:00,24.65,24.66,24.56,24.59,6163900.0,17.0961,17.103,17.0337,17.0545,6163900.0
2005-03-17 15:00:00,24.59,24.62,24.55,24.56,5286900.0,17.0545,17.0753,17.0267,17.0337,5286900.0
2005-03-17 15:30:00,24.56,24.59,24.47,24.54,6559300.0,17.0337,17.0545,16.9713,17.0198,6559300.0
2005-03-18 09:30:00,24.52,24.57,24.4,24.51,24263400.0,17.0059,17.0406,16.9227,16.999,24263400.0
2005-03-18 10:00:00,24.52,24.68,24.5,24.62,6757300.0,17.0059,17.1169,16.9921,17.0753,6757300.0
2005-03-18 10:30:00,24.62,24.63,24.5,24.55,4609500.0,17.0753,17.0822,16.9921,17.0267,4609500.0
2005-03-18 11:00:00,24.55,24.67,24.53,24.66,4002500.0,17.0267,17.11,17.0129,17.103,4002500.0
2005-03-18 11:30:00,24.66,24.67,24.59,24.6,2531900.0,17.103,17.11,17.0545,17.0614,2531900.0
2005-03-18 12:00:00,24.59,24.6,24.55,24.55,1948700.0,17.0545,17.0614,17.0267,17.0267,1948700.0
2005-03-18 12:30:00,24.55,24.6,24.45,24.46,2065900.0,17.0267,17.0614,16.9574,16.9643,2065900.0
2005-03-18 13:00:00,24.46,24.49,23.42,24.43,3299600.0,16.9643,16.9851,16.243,16.9435,3299600.0
2005-03-18 13:30:00,24.44,24.91,24.37,24.45,6291600.0,16.9505,17.2764,16.9019,16.9574,6291600.0
2005-03-18 14:00:00,24.45,24.46,24.35,24.43,4678400.0,16.9574,16.9643,16.888,16.9435,4678400.0
2005-03-18 14:30:00,24.43,24.48,24.37,24.37,6500200.0,16.9435,16.9782,16.9019,16.9019,6500200.0
2005-03-18 15:00:00,24.37,24.42,24.29,24.4,7985800.0,16.9019,16.9366,16.8464,16.9227,7985800.0
2005-03-18 15:30:00,24.4,24.47,24.28,24.33,20030400.0,16.9227,16.9713,16.8395,16.8742,20030400.0
2005-03-21 09:30:00,24.35,24.35,24.26,24.27,8189400.0,16.888,16.888,16.8256,16.8326,8189400.0
2005-03-21 10:00:00,24.28,24.3,24.21,24.26,7365900.0,16.8395,16.8534,16.7909,16.8256,7365900.0
2005-03-21 10:30:00,24.25,24.27,24.15,24.25,7404800.0,16.8187,16.8326,16.7493,16.8187,7404800.0
2005-03-21 11:00:00,24.25,24.25,24.19,24.22,3717000.0,16.8187,16.8187,16.7771,16.7979,3717000.0
2005-03-21 11:30:00,24.22,24.28,24.21,24.27,3930600.0,16.7979,16.8395,16.7909,16.8326,3930600.0
2005-03-21 12:00:00,24.27,24.36,24.26,24.29,6916400.0,16.8326,16.895,16.8256,16.8464,6916400.0
2005-03-21 12:30:00,24.28,24.3,24.23,24.23,2917400.0,16.8395,16.8534,16.8048,16.8048,2917400.0
2005-03-21 13:00:00,24.24,24.25,24.2,24.23,3838200.0,16.8117,16.8187,16.784,16.8048,3838200.0
2005-03-21 13:30:00,24.22,24.26,24.21,24.22,3692600.0,16.7979,16.8256,16.7909,16.7979,3692600.0
2005-03-21 14:00:00,24.22,24.23,24.17,24.18,4695100.0,16.7979,16.8048,16.7632,16.7701,4695100.0
2005-03-21 14:30:00,24.18,24.25,24.18,24.24,3021100.0,16.7701,16.8187,16.7701,16.8117,3021100.0
2005-03-21 15:00:00,24.24,24.28,24.2,24.27,4325600.0,16.8117,16.8395,16.784,16.8326,4325600.0
2005-03-21 15:30:00,24.27,24.29,24.18,24.18,7447200.0,16.8326,16.8464,16.7701,16.7701,7447200.0
2005-03-22 09:30:00,24.21,24.27,24.12,24.14,8385300.0,16.7909,16.8326,16.7285,16.7424,8385300.0
2005-03-22 10:00:00,24.14,24.17,24.09,24.16,10366600.0,16.7424,16.7632,16.7077,16.7563,10366600.0
2005-03-22 10:30:00,24.16,24.19,24.12,24.19,6509000.0,16.7563,16.7771,16.7285,16.7771,6509000.0
2005-03-22 11:00:00,24.19,24.24,24.18,24.21,9027500.0,16.7771,16.8117,16.7701,16.7909,9027500.0
2005-03-22 11:30:00,24.2,24.25,24.14,24.15,5079000.0,16.784,16.8187,16.7424,16.7493,5079000.0
2005-03-22 12:00:00,24.16,24.19,24.12,24.17,3016500.0,16.7563,16.7771,16.7285,16.7632,3016500.0
2005-03-22 12:30:00,24.17,24.19,24.15,24.15,2154300.0,16.7632,16.7771,16.7493,16.7493,2154300.0
2005-03-22 13:00:00,24.15,24.2,24.13,24.19,3502100.0,16.7493,16.784,16.7355,16.7771,3502100.0
2005-03-22 13:30:00,24.19,24.22,24.15,24.2,4185000.0,16.7771,16.7979,16.7493,16.784,4185000.0
2005-03-22 14:00:00,24.19,24.26,24.14,24.21,11080800.0,16.7771,16.8256,16.7424,16.7909,11080800.0
2005-03-22 14:30:00,24.2,24.25,24.11,24.13,8119000.0,16.784,16.8187,16.7216,16.7355,8119000.0
2005-03-22 15:00:00,24.14,24.14,24.07,24.08,8140400.0,16.7424,16.7424,16.6938,16.7008,8140400.0
2005-03-22 15:30:00,24.07,24.13,23.96,23.97,16141100.0,16.6938,16.7355,16.6176,16.6245,16141100.0
2005-03-23 09:30:00,23.97,24.14,23.96,24.09,10461800.0,16.6245,16.7424,16.6176,16.7077,10461800.0
2005-03-23 10:00:00,24.09,24.31,24.09,24.23,10708300.0,16.7077,16.8603,16.7077,16.8048,10708300.0
2005-03-23 10:30:00,24.2,24.24,24.16,24.23,6098300.0,16.784,16.8117,16.7563,16.8048,6098300.0
2005-03-23 11:00:00,24.23,24.27,24.19,24.26,4569300.0,16.8048,16.8326,16.7771,16.8256,4569300.0
2005-03-23 11:30:00,24.26,24.27,24.21,24.23,3949100.0,16.8256,16.8326,16.7909,16.8048,3949100.0
2005-03-23 12:00:00,24.22,24.35,24.22,24.3,4272500.0,16.7979,16.888,16.7979,16.8534,4272500.0
2005-03-23 12:30:00,24.31,24.37,24.28,24.35,4496800.0,16.8603,16.9019,16.8395,16.888,4496800.0
2005-03-23 13:00:00,24.36,24.39,24.24,24.24,4823100.0,16.895,16.9158,16.8117,16.8117,4823100.0
2005-03-23 13:30:00,24.24,24.31,24.24,24.28,3916600.0,16.8117,16.8603,16.8117,16.8395,3916600.0
2005-03-23 14:00:00,24.28,24.33,24.28,24.31,3317200.0,16.8395,16.8742,16.8395,16.8603,3317200.0
2005-03-23 14:30:00,24.31,24.32,24.22,24.23,4611900.0,16.8603,16.8672,16.7979,16.8048,4611900.0
2005-03-23 15:00:00,24.22,24.31,24.21,24.3,6500800.0,16.7979,16.8603,16.7909,16.8534,6500800.0
2005-03-23 15:30:00,24.3,24.32,24.17,24.18,6884300.0,16.8534,16.8672,16.7632,16.7701,6884300.0
2005-03-24 09:30:00,24.26,24.33,24.2,24.26,8829900.0,16.8256,16.8742,16.784,16.8256,8829900.0
2005-03-24 10:00:00,24.26,24.32,24.22,24.32,5839700.0,16.8256,16.8672,16.7979,16.8672,5839700.0
2005-03-24 10:30:00,24.32,24.34,24.26,24.28,5064600.0,16.8672,16.8811,16.8256,16.8395,5064600.0
2005-03-24 11:00:00,24.29,24.31,24.26,24.29,3754100.0,16.8464,16.8603,16.8256,16.8464,3754100.0
2005-03-24 11:30:00,24.3,24.36,24.28,24.35,4428800.0,16.8534,16.895,16.8395,16.888,4428800.0
2005-03-24 12:00:00,24.35,24.41,24.34,24.39,4485000.0,16.888,16.9296,16.8811,16.9158,4485000.0
2005-03-24 12:30:00,24.39,24.47,24.39,24.4,4314600.0,16.9158,16.9713,16.9158,16.9227,4314600.0
2005-03-24 13:00:00,24.4,24.43,24.36,24.36,3730700.0,16.9227,16.9435,16.895,16.895,3730700.0
2005-03-24 13:30:00,24.36,24.37,24.35,24.35,2450700.0,16.895,16.9019,16.888,16.888,2450700.0
2005-03-24 14:00:00,24.35,24.43,24.35,24.37,4228700.0,16.888,16.9435,16.888,16.9019,4228700.0
2005-03-24 14:30:00,24.38,24.41,24.35,24.38,4228000.0,16.9088,16.9296,16.888,16.9088,4228000.0
2005-03-24 15:00:00,24.37,24.39,24.32,24.37,6352400.0,16.9019,16.9158,16.8672,16.9019,6352400.0
2005-03-24 15:30:00,24.38,24.39,24.23,24.27,11807200.0,16.9088,16.9158,16.8048,16.8326,11807200.0
2005-03-28 09:30:00,24.4,24.47,24.36,24.4,6152300.0,16.9227,16.9713,16.895,16.9227,6152300.0
2005-03-28 10:00:00,24.4,24.43,24.36,24.39,4853800.0,16.9227,16.9435,16.895,16.9158,4853800.0
2005-03-28 10:30:00,24.39,24.42,24.34,24.34,3727000.0,16.9158,16.9366,16.8811,16.8811,3727000.0
2005-03-28 11:00:00,24.34,24.41,24.28,24.36,2804300.0,16.8811,16.9296,16.8395,16.895,2804300.0
2005-03-28 11:30:00,24.37,24.38,24.32,24.35,2074200.0,16.9019,16.9088,16.8672,16.888,2074200.0
2005-03-28 12:00:00,24.36,24.37,24.31,24.35,3173700.0,16.895,16.9019,16.8603,16.888,3173700.0
2005-03-28 12:30:00,24.35,24.36,24.32,24.34,773700.0,16.888,16.895,16.8672,16.8811,773700.0
2005-03-28 13:00:00,24.33,24.39,24.32,24.36,3599400.0,16.8742,16.9158,16.8672,16.895,3599400.0
2005-03-28 13:30:00,24.36,24.39,24.35,24.35,1634800.0,16.895,16.9158,16.888,16.888,1634800.0
2005-03-28 14:00:00,24.35,24.37,24.31,24.32,3190700.0,16.888,16.9019,16.8603,16.8672,3190700.0
2005-03-28 14:30:00,24.32,24.38,24.32,24.35,4359200.0,16.8672,16.9088,16.8672,16.888,4359200.0
2005-03-28 15:00:00,24.35,24.36,24.27,24.28,3037800.0,16.888,16.895,16.8326,16.8395,3037800.0
2005-03-28 15:30:00,24.28,24.3,24.18,24.19,7508700.0,16.8395,16.8534,16.7701,16.7771,7508700.0
2005-03-29 09:30:00,24.11,24.2,24.11,24.14,8967200.0,16.7216,16.784,16.7216,16.7424,8967200.0
2005-03-29 10:00:00,24.13,24.19,24.11,24.18,4648400.0,16.7355,16.7771,16.7216,16.7701,4648400.0
2005-03-29 10:30:00,24.19,24.24,24.15,24.2,5145600.0,16.7771,16.8117,16.7493,16.784,5145600.0
2005-03-29 11:00:00,24.19,24.22,24.16,24.17,3448200.0,16.7771,16.7979,16.7563,16.7632,3448200.0
2005-03-29 11:30:00,24.17,24.2,24.13,24.15,2265500.0,16.7632,16.784,16.7355,16.7493,2265500.0
2005-03-29 12:00:00,24.15,24.17,24.1,24.12,2774600.0,16.7493,16.7632,16.7146,16.7285,2774600.0
2005-03-29 12:30:00,24.12,24.17,24.1,24.16,3183400.0,16.7285,16.7632,16.7146,16.7563,3183400.0
2005-03-29 13:00:00,24.16,24.17,24.05,24.11,4369200.0,16.7563,16.7632,16.68,16.7216,4369200.0
2005-03-29 13:30:00,24.11,24.18,24.11,24.14,4156000.0,16.7216,16.7701,16.7216,16.7424,4156000.0
2005-03-29 14:00:00,24.14,24.14,24.03,24.08,6573800.0,16.7424,16.7424,16.6661,16.7008,6573800.0
2005-03-29 14:30:00,24.08,24.15,24.04,24.12,5485900.0,16.7008,16.7493,16.673,16.7285,5485900.0
2005-03-29 15:00:00,24.12,24.15,24.0,24.04,5791100.0,16.7285,16.7493,16.6453,16.673,5791100.0
2005-03-29 15:30:00,24.04,24.08,22.92,23.93,13316500.0,16.673,16.7008,15.8963,16.5967,13316500.0
2005-03-30 09:30:00,24.03,24.12,24.0,24.07,8433000.0,16.6661,16.7285,16.6453,16.6938,8433000.0
2005-03-30 10:00:00,24.08,24.14,24.05,24.13,5490400.0,16.7008,16.7424,16.68,16.7355,5490400.0
2005-03-30 10:30:00,24.13,24.19,24.09,24.12,6336200.0,16.7355,16.7771,16.7077,16.7285,6336200.0
2005-03-30 11:00:00,24.12,24.14,24.08,24.09,2151200.0,16.7285,16.7424,16.7008,16.7077,2151200.0
2005-03-30 11:30:00,24.1,24.17,24.08,24.15,3783400.0,16.7146,16.7632,16.7008,16.7493,3783400.0
2005-03-30 12:00:00,24.16,24.17,24.1,24.11,3242100.0,16.7563,16.7632,16.7146,16.7216,3242100.0
2005-03-30 12:30:00,24.1,24.13,24.08,24.08,1801600.0,16.7146,16.7355,16.7008,16.7008,1801600.0
2005-03-30 13:00:00,24.09,24.12,24.06,24.07,2972700.0,16.7077,16.7285,16.6869,16.6938,2972700.0
2005-03-30 13:30:00,24.06,24.09,24.02,24.07,2738000.0,16.6869,16.7077,16.6592,16.6938,2738000.0
2005-03-30 14:00:00,24.07,24.11,24.05,24.09,3210900.0,16.6938,16.7216,16.68,16.7077,3210900.0
2005-03-30 14:30:00,24.09,24.14,24.02,24.05,4091300.0,16.7077,16.7424,16.6592,16.68,4091300.0
2005-03-30 15:00:00,24.04,24.11,24.02,24.09,4424300.0,16.673,16.7216,16.6592,16.7077,4424300.0
2005-03-30 15:30:00,24.09,24.16,24.06,24.15,7886100.0,16.7077,16.7563,16.6869,16.7493,7886100.0
2005-03-31 09:30:00,24.28,24.3,24.13,24.3,8550300.0,16.8395,16.8534,16.7355,16.8534,8550300.0
2005-03-31 10:00:00,24.3,24.31,24.15,24.19,5888000.0,16.8534,16.8603,16.7493,16.7771,5888000.0
2005-03-31 10:30:00,24.2,24.22,24.14,24.16,3499700.0,16.784,16.7979,16.7424,16.7563,3499700.0
2005-03-31 11:00:00,24.16,24.29,24.15,24.25,3323300.0,16.7563,16.8464,16.7493,16.8187,3323300.0
2005-03-31 11:30:00,24.25,24.26,24.19,24.22,2782000.0,16.8187,16.8256,16.7771,16.7979,2782000.0
2005-03-31 12:00:00,24.22,24.22,24.13,24.15,4216000.0,16.7979,16.7979,16.7355,16.7493,4216000.0
2005-03-31 12:30:00,24.15,24.18,24.12,24.17,2452200.0,16.7493,16.7701,16.7285,16.7632,2452200.0
2005-03-31 13:00:00,24.16,24.21,24.15,24.19,1306300.0,16.7563,16.7909,16.7493,16.7771,1306300.0
2005-03-31 13:30:00,24.18,24.25,24.18,24.21,3296300.0,16.7701,16.8187,16.7701,16.7909,3296300.0
2005-03-31 14:00:00,24.21,24.28,24.19,24.26,4642000.0,16.7909,16.8395,16.7771,16.8256,4642000.0
2005-03-31 14:30:00,24.26,24.31,24.26,24.28,4923500.0,16.8256,16.8603,16.8256,16.8395,4923500.0
2005-03-31 15:00:00,24.28,24.3,24.23,24.23,3644700.0,16.8395,16.8534,16.8048,16.8048,3644700.0
2005-03-31 15:30:00,24.24,24.3,24.14,24.15,5422600.0,16.8117,16.8534,16.7424,16.7493,5422600.0
2005-04-01 09:30:00,24.22,24.35,24.22,24.3,6924700.0,16.7979,16.888,16.7979,16.8534,6924700.0
2005-04-01 10:00:00,24.29,24.33,24.16,24.18,8085400.0,16.8464,16.8742,16.7563,16.7701,8085400.0
2005-04-01 10:30:00,24.17,24.24,24.12,24.13,6116000.0,16.7632,16.8117,16.7285,16.7355,6116000.0
2005-04-01 11:00:00,24.13,24.25,24.11,24.22,4942300.0,16.7355,16.8187,16.7216,16.7979,4942300.0
2005-04-01 11:30:00,24.23,24.28,24.21,24.24,3288000.0,16.8048,16.8395,16.7909,16.8117,3288000.0
2005-04-01 12:00:00,24.24,24.25,24.16,24.18,2427300.0,16.8117,16.8187,16.7563,16.7701,2427300.0
2005-04-01 12:30:00,24.17,24.24,24.14,24.14,2514400.0,16.7632,16.8117,16.7424,16.7424,2514400.0
2005-04-01 13:00:00,24.14,24.23,24.12,24.19,2706000.0,16.7424,16.8048,16.7285,16.7771,2706000.0
2005-04-01 13:30:00,24.18,24.19,24.11,24.13,3769900.0,16.7701,16.7771,16.7216,16.7355,3769900.0
2005-04-01 14:00:00,24.13,24.17,24.12,24.14,3405100.0,16.7355,16.7632,16.7285,16.7424,3405100.0
2005-04-01 14:30:00,24.14,24.18,24.14,24.15,4805700.0,16.7424,16.7701,16.7424,16.7493,4805700.0
2005-04-01 15:00:00,24.15,24.2,24.14,24.17,3852000.0,16.7493,16.784,16.7424,16.7632,3852000.0
2005-04-01 15:30:00,24.16,24.23,24.1,24.12,7421600.0,16.7563,16.8048,16.7146,16.7285,7421600.0
2005-04-04 09:30:00,24.1,24.16,24.03,24.04,6687400.0,16.7146,16.7563,16.6661,16.673,6687400.0
2005-04-04 10:00:00,24.03,24.07,23.96,23.98,6830900.0,16.6661,16.6938,16.6176,16.6314,6830900.0
2005-04-04 10:30:00,23.98,24.08,23.94,24.08,5882300.0,16.6314,16.7008,16.6037,16.7008,5882300.0
2005-04-04 11:00:00,24.07,24.13,24.04,24.06,3497500.0,16.6938,16.7355,16.673,16.6869,3497500.0
2005-04-04 11:30:00,24.06,24.06,24.01,24.06,3355000.0,16.6869,16.6869,16.6522,16.6869,3355000.0
2005-04-04 12:00:00,24.05,24.07,24.04,24.06,3602500.0,16.68,16.6938,16.673,16.6869,3602500.0
2005-04-04 12:30:00,24.05,24.11,24.05,24.05,3235800.0,16.68,16.7216,16.68,16.68,3235800.0
2005-04-04 13:00:00,24.05,24.06,24.0,24.02,3013900.0,16.68,16.6869,16.6453,16.6592,3013900.0
2005-04-04 13:30:00,24.01,24.12,24.01,24.11,2615800.0,16.6522,16.7285,16.6522,16.7216,2615800.0
2005-04-04 14:00:00,24.12,24.22,24.11,24.21,4778400.0,16.7285,16.7979,16.7216,16.7909,4778400.0
2005-04-04 14:30:00,24.2,24.26,24.2,24.22,5560000.0,16.784,16.8256,16.784,16.7979,5560000.0
2005-04-04 15:00:00,24.22,24.24,24.2,24.22,3116000.0,16.7979,16.8117,16.784,16.7979,3116000.0
2005-04-04 15:30:00,24.23,24.26,24.22,24.23,5596800.0,16.8048,16.8256,16.7979,16.8048,5596800.0
2005-04-05 09:30:00,24.21,24.28,24.12,24.26,8506100.0,16.7909,16.8395,16.7285,16.8256,8506100.0
2005-04-05 10:00:00,24.26,24.31,24.2,24.3,6960300.0,16.8256,16.8603,16.784,16.8534,6960300.0
2005-04-05 10:30:00,24.31,24.5,24.3,24.39,7911000.0,16.8603,16.9921,16.8534,16.9158,7911000.0
2005-04-05 11:00:00,24.39,24.4,24.3,24.35,5316100.0,16.9158,16.9227,16.8534,16.888,5316100.0
2005-04-05 11:30:00,24.35,24.48,24.32,24.47,6524800.0,16.888,16.9782,16.8672,16.9713,6524800.0
2005-04-05 12:00:00,24.47,24.5,24.43,24.43,3084400.0,16.9713,16.9921,16.9435,16.9435,3084400.0
2005-04-05 12:30:00,24.43,24.46,24.41,24.43,2441600.0,16.9435,16.9643,16.9296,16.9435,2441600.0
2005-04-05 13:00:00,24.42,24.46,24.38,24.41,2243100.0,16.9366,16.9643,16.9088,16.9296,2243100.0
2005-04-05 13:30:00,24.41,24.46,24.36,24.43,2466600.0,16.9296,16.9643,16.895,16.9435,2466600.0
2005-04-05 14:00:00,24.42,24.45,24.33,24.43,5647100.0,16.9366,16.9574,16.8742,16.9435,5647100.0
2005-04-05 14:30:00,24.44,24.48,24.42,24.44,3819300.0,16.9505,16.9782,16.9366,16.9505,3819300.0
2005-04-05 15:00:00,24.44,24.5,24.42,24.43,3389800.0,16.9505,16.9921,16.9366,16.9435,3389800.0
2005-04-05 15:30:00,24.44,24.49,24.42,24.47,6644600.0,16.9505,16.9851,16.9366,16.9713,6644600.0
2005-04-06 09:30:00,24.47,24.75,24.45,24.64,12914600.0,16.9713,17.1655,16.9574,17.0892,12914600.0
2005-04-06 10:00:00,24.64,24.7,24.63,24.69,5355900.0,17.0892,17.1308,17.0822,17.1238,5355900.0
2005-04-06 10:30:00,24.69,24.88,24.62,24.84,12298400.0,17.1238,17.2556,17.0753,17.2279,12298400.0
2005-04-06 11:00:00,24.85,24.94,24.83,24.89,7544200.0,17.2348,17.2972,17.2209,17.2626,7544200.0
2005-04-06 11:30:00,24.89,24.92,24.82,24.84,3879500.0,17.2626,17.2834,17.214,17.2279,3879500.0
2005-04-06 12:00:00,24.84,24.91,24.82,24.87,3622500.0,17.2279,17.2764,17.214,17.2487,3622500.0
2005-04-06 12:30:00,24.88,24.91,24.82,24.86,2795400.0,17.2556,17.2764,17.214,17.2417,2795400.0
2005-04-06 13:00:00,24.86,24.88,24.84,24.84,2453100.0,17.2417,17.2556,17.2279,17.2279,2453100.0
2005-04-06 13:30:00,24.84,24.85,24.71,24.75,5112800.0,17.2279,17.2348,17.1377,17.1655,5112800.0
2005-04-06 14:00:00,24.75,24.83,24.74,24.82,3951900.0,17.1655,17.2209,17.1585,17.214,3951900.0
2005-04-06 14:30:00,24.82,24.84,24.77,24.79,2927700.0,17.214,17.2279,17.1793,17.1932,2927700.0
2005-04-06 15:00:00,24.78,24.81,24.68,24.7,5707100.0,17.1863,17.2071,17.1169,17.1308,5707100.0
2005-04-06 15:30:00,24.71,24.74,24.66,24.68,5861500.0,17.1377,17.1585,17.103,17.1169,5861500.0
2005-04-07 09:30:00,24.66,25.0,24.63,24.85,6674700.0,17.103,17.3388,17.0822,17.2348,6674700.0
2005-04-07 10:00:00,24.85,24.93,24.83,24.86,5290800.0,17.2348,17.2903,17.2209,17.2417,5290800.0
2005-04-07 10:30:00,24.87,25.0,24.86,24.96,6498300.0,17.2487,17.3388,17.2417,17.3111,6498300.0
2005-04-07 11:00:00,24.95,25.01,24.89,24.89,6234900.0,17.3042,17.3458,17.2626,17.2626,6234900.0
2005-04-07 11:30:00,24.9,25.03,24.88,24.94,4132900.0,17.2695,17.3597,17.2556,17.2972,4132900.0
2005-04-07 12:00:00,24.94,24.98,24.92,24.94,4940500.0,17.2972,17.325,17.2834,17.2972,4940500.0
2005-04-07 12:30:00,24.94,25.05,24.93,25.02,6249700.0,17.2972,17.3735,17.2903,17.3527,6249700.0
2005-04-07 13:00:00,25.02,25.07,24.97,25.0,5666700.0,17.3527,17.3874,17.318,17.3388,5666700.0
2005-04-07 13:30:00,25.0,25.02,24.96,24.97,4660800.0,17.3388,17.3527,17.3111,17.318,4660800.0
2005-04-07 14:00:00,24.97,25.04,24.83,25.01,2387300.0,17.318,17.3666,17.2209,17.3458,2387300.0
2005-04-07 14:30:00,25.01,25.06,24.99,25.05,5830300.0,17.3458,17.3805,17.3319,17.3735,5830300.0
2005-04-07 15:00:00,25.06,25.07,24.99,25.03,5093300.0,17.3805,17.3874,17.3319,17.3597,5093300.0
2005-04-07 15:30:00,25.02,25.13,25.02,25.1,9684400.0,17.3527,17.429,17.3527,17.4082,9684400.0
2005-04-08 09:30:00,25.07,25.23,24.5,25.18,7754800.0,17.3874,17.4984,16.9921,17.4637,7754800.0
2005-04-08 10:00:00,25.18,25.25,25.13,25.17,3946200.0,17.4637,17.5122,17.429,17.4568,3946200.0
2005-04-08 10:30:00,25.17,25.19,25.11,25.15,3935800.0,17.4568,17.4706,17.4151,17.4429,3935800.0
2005-04-08 11:00:00,25.15,25.15,25.06,25.06,3101300.0,17.4429,17.4429,17.3805,17.3805,3101300.0
2005-04-08 11:30:00,25.06,25.12,25.02,25.07,3715000.0,17.3805,17.4221,17.3527,17.3874,3715000.0
2005-04-08 12:00:00,25.07,25.11,25.03,25.11,1825400.0,17.3874,17.4151,17.3597,17.4151,1825400.0
2005-04-08 12:30:00,25.1,25.11,25.05,25.06,1106700.0,17.4082,17.4151,17.3735,17.3805,1106700.0
2005-04-08 13:00:00,25.06,25.07,25.01,25.03,2441900.0,17.3805,17.3874,17.3458,17.3597,2441900.0
2005-04-08 13:30:00,25.02,25.05,25.0,25.01,1335900.0,17.3527,17.3735,17.3388,17.3458,1335900.0
2005-04-08 14:00:00,25.01,25.03,24.91,24.91,3315500.0,17.3458,17.3597,17.2764,17.2764,3315500.0
2005-04-08 14:30:00,24.91,24.98,24.91,24.98,2071100.0,17.2764,17.325,17.2764,17.325,2071100.0
2005-04-08 15:00:00,24.98,25.0,24.91,24.93,3483900.0,17.325,17.3388,17.2764,17.2903,3483900.0
2005-04-08 15:30:00,24.93,25.0,24.91,24.94,6342500.0,17.2903,17.3388,17.2764,17.2972,6342500.0
2005-04-11 09:30:00,25.03,25.08,24.05,25.03,5959500.0,17.3597,17.3943,16.68,17.3597,5959500.0
2005-04-11 10:00:00,25.03,25.04,24.86,24.97,4772500.0,17.3597,17.3666,17.2417,17.318,4772500.0
2005-04-11 10:30:00,24.96,25.09,24.96,25.06,4460000.0,17.3111,17.4013,17.3111,17.3805,4460000.0
2005-04-11 11:00:00,25.05,25.09,25.02,25.03,1728400.0,17.3735,17.4013,17.3527,17.3597,1728400.0
2005-04-11 11:30:00,25.03,25.07,25.01,25.02,1795100.0,17.3597,17.3874,17.3458,17.3527,1795100.0
2005-04-11 12:00:00,25.01,25.09,25.01,25.07,1687500.0,17.3458,17.4013,17.3458,17.3874,1687500.0
2005-04-11 12:30:00,25.07,26.06,25.04,25.04,2417100.0,17.3874,18.074,17.3666,17.3666,2417100.0
2005-04-11 13:00:00,25.04,25.08,24.93,24.94,2648200.0,17.3666,17.3943,17.2903,17.2972,2648200.0
2005-04-11 13:30:00,24.95,24.97,24.91,24.93,2856300.0,17.3042,17.318,17.2764,17.2903,2856300.0
2005-04-11 14:00:00,24.92,25.0,24.92,24.94,2448600.0,17.2834,17.3388,17.2834,17.2972,2448600.0
2005-04-11 14:30:00,24.94,24.99,24.94,24.96,3275900.0,17.2972,17.3319,17.2972,17.3111,3275900.0
2005-04-11 15:00:00,24.97,25.03,24.95,24.99,3788400.0,17.318,17.3597,17.3042,17.3319,3788400.0
2005-04-11 15:30:00,24.99,25.0,24.93,24.97,4413800.0,17.3319,17.3388,17.2903,17.318,4413800.0
2005-04-12 09:30:00,24.88,24.96,24.87,24.89,4770700.0,17.2556,17.3111,17.2487,17.2626,4770700.0
2005-04-12 10:00:00,24.89,24.99,24.88,24.98,4721600.0,17.2626,17.3319,17.2556,17.325,4721600.0
2005-04-12 10:30:00,24.98,24.99,24.8,24.9,3341100.0,17.325,17.3319,17.2001,17.2695,3341100.0
2005-04-12 11:00:00,24.9,24.95,24.9,24.9,3131900.0,17.2695,17.3042,17.2695,17.2695,3131900.0
2005-04-12 11:30:00,24.91,24.92,24.88,24.89,2870200.0,17.2764,17.2834,17.2556,17.2626,2870200.0
2005-04-12 12:00:00,24.89,24.91,24.86,24.91,1953800.0,17.2626,17.2764,17.2417,17.2764,1953800.0
2005-04-12 12:30:00,24.9,24.94,24.89,24.91,2646200.0,17.2695,17.2972,17.2626,17.2764,2646200.0
2005-04-12 13:00:00,24.91,24.95,24.9,24.93,1962800.0,17.2764,17.3042,17.2695,17.2903,1962800.0
2005-04-12 13:30:00,24.94,24.95,24.88,24.95,2760200.0,17.2972,17.3042,17.2556,17.3042,2760200.0
2005-04-12 14:00:00,24.94,25.14,24.89,25.08,11022100.0,17.2972,17.4359,17.2626,17.3943,11022100.0
2005-04-12 14:30:00,25.07,25.25,24.94,25.22,8012900.0,17.3874,17.5122,17.2972,17.4914,8012900.0
2005-04-12 15:00:00,25.22,25.33,25.2,25.32,8011300.0,17.4914,17.5677,17.4776,17.5608,8011300.0
2005-04-12 15:30:00,25.31,25.35,25.24,25.32,6731900.0,17.5538,17.5816,17.5053,17.5608,6731900.0
2005-04-13 09:30:00,25.22,25.36,25.19,25.34,7493300.0,17.4914,17.5885,17.4706,17.5747,7493300.0
2005-04-13 10:00:00,25.34,25.37,25.29,25.33,2793300.0,17.5747,17.5955,17.54,17.5677,2793300.0
2005-04-13 10:30:00,25.33,25.45,25.3,25.31,5660100.0,17.5677,17.6509,17.5469,17.5538,5660100.0
2005-04-13 11:00:00,25.32,25.34,25.26,25.34,4035200.0,17.5608,17.5747,17.5192,17.5747,4035200.0
2005-04-13 11:30:00,25.34,25.4,25.32,25.37,3580700.0,17.5747,17.6163,17.5608,17.5955,3580700.0
2005-04-13 12:00:00,25.36,25.37,25.3,25.33,2394600.0,17.5885,17.5955,17.5469,17.5677,2394600.0
2005-04-13 12:30:00,25.32,25.33,25.25,25.27,2982000.0,17.5608,17.5677,17.5122,17.5261,2982000.0
2005-04-13 13:00:00,25.27,25.28,25.19,25.19,3371600.0,17.5261,17.533,17.4706,17.4706,3371600.0
2005-04-13 13:30:00,25.2,25.26,25.13,25.14,4396700.0,17.4776,17.5192,17.429,17.4359,4396700.0
2005-04-13 14:00:00,25.13,25.17,25.09,25.12,4293500.0,17.429,17.4568,17.4013,17.4221,4293500.0
2005-04-13 14:30:00,25.12,25.13,25.03,25.05,3202700.0,17.4221,17.429,17.3597,17.3735,3202700.0
2005-04-13 15:00:00,25.05,25.1,24.99,25.0,3432500.0,17.3735,17.4082,17.3319,17.3388,3432500.0
2005-04-13 15:30:00,25.0,25.09,24.99,25.04,7766600.0,17.3388,17.4013,17.3319,17.3666,7766600.0
2005-04-14 09:30:00,25.0,25.11,25.0,25.07,6543500.0,17.3388,17.4151,17.3388,17.3874,6543500.0
2005-04-14 10:00:00,25.07,25.08,24.83,24.91,7138500.0,17.3874,17.3943,17.2209,17.2764,7138500.0
2005-04-14 10:30:00,24.9,24.97,24.84,24.94,5029700.0,17.2695,17.318,17.2279,17.2972,5029700.0
2005-04-14 11:00:00,24.94,25.07,24.91,25.03,5629500.0,17.2972,17.3874,17.2764,17.3597,5629500.0
2005-04-14 11:30:00,25.03,25.08,24.96,24.96,3419200.0,17.3597,17.3943,17.3111,17.3111,3419200.0
2005-04-14 12:00:00,24.96,25.03,24.93,25.03,3107600.0,17.3111,17.3597,17.2903,17.3597,3107600.0
2005-04-14 12:30:00,25.03,25.09,25.02,25.05,2944800.0,17.3597,17.4013,17.3527,17.3735,2944800.0
2005-04-14 13:00:00,25.05,25.08,24.95,25.0,3078500.0,17.3735,17.3943,17.3042,17.3388,3078500.0
2005-04-14 13:30:00,25.0,25.04,24.93,25.02,4265600.0,17.3388,17.3666,17.2903,17.3527,4265600.0
2005-04-14 14:00:00,25.01,25.05,24.98,25.01,5843400.0,17.3458,17.3735,17.325,17.3458,5843400.0
2005-04-14 14:30:00,25.0,25.01,24.95,24.98,3978900.0,17.3388,17.3458,17.3042,17.325,3978900.0
2005-04-14 15:00:00,24.98,25.01,24.94,24.98,5421100.0,17.325,17.3458,17.2972,17.325,5421100.0
2005-04-14 15:30:00,24.98,25.14,24.83,24.87,6662900.0,17.325,17.4359,17.2209,17.2487,6662900.0
2005-04-15 09:30:00,24.57,24.81,24.48,24.74,18182800.0,17.0406,17.2071,16.9782,17.1585,18182800.0
2005-04-15 10:00:00,24.74,24.77,24.61,24.7,6550500.0,17.1585,17.1793,17.0684,17.1308,6550500.0
2005-04-15 10:30:00,24.7,24.78,24.66,24.77,6996200.0,17.1308,17.1863,17.103,17.1793,6996200.0
2005-04-15 11:00:00,24.77,24.78,24.65,24.66,5475200.0,17.1793,17.1863,17.0961,17.103,5475200.0
2005-04-15 11:30:00,24.66,24.73,24.6,24.64,4915100.0,17.103,17.1516,17.0614,17.0892,4915100.0
2005-04-15 12:00:00,24.65,24.7,24.61,24.68,2865600.0,17.0961,17.1308,17.0684,17.1169,2865600.0
2005-04-15 12:30:00,24.67,24.72,24.6,24.6,2411400.0,17.11,17.1447,17.0614,17.0614,2411400.0
2005-04-15 13:00:00,24.61,24.74,24.57,24.7,2533700.0,17.0684,17.1585,17.0406,17.1308,2533700.0
2005-04-15 13:30:00,24.7,24.81,24.7,24.75,3857900.0,17.1308,17.2071,17.1308,17.1655,3857900.0
2005-04-15 14:00:00,24.76,24.9,24.75,24.82,5307300.0,17.1724,17.2695,17.1655,17.214,5307300.0
2005-04-15 14:30:00,24.83,24.85,24.64,24.72,6100500.0,17.2209,17.2348,17.0892,17.1447,6100500.0
2005-04-15 15:00:00,24.72,24.73,24.52,24.55,7005500.0,17.1447,17.1516,17.0059,17.0267,7005500.0
2005-04-15 15:30:00,24.56,24.62,24.41,24.46,12693500.0,17.0337,17.0753,16.9296,16.9643,12693500.0
2005-04-18 09:30:00,24.45,24.74,24.4,24.7,9985800.0,16.9574,17.1585,16.9227,17.1308,9985800.0
2005-04-18 10:00:00,24.69,24.71,24.61,24.63,5646500.0,17.1238,17.1377,17.0684,17.0822,5646500.0
2005-04-18 10:30:00,24.63,24.68,24.54,24.61,5341900.0,17.0822,17.1169,17.0198,17.0684,5341900.0
2005-04-18 11:00:00,24.61,24.7,24.61,24.67,5126900.0,17.0684,17.1308,17.0684,17.11,5126900.0
2005-04-18 11:30:00,24.68,24.69,24.61,24.64,3451100.0,17.1169,17.1238,17.0684,17.0892,3451100.0
2005-04-18 12:00:00,24.65,24.71,24.63,24.71,3185600.0,17.0961,17.1377,17.0822,17.1377,3185600.0
2005-04-18 12:30:00,24.71,24.83,24.67,24.78,5857300.0,17.1377,17.2209,17.11,17.1863,5857300.0
2005-04-18 13:00:00,24.79,24.84,24.72,24.78,5316600.0,17.1932,17.2279,17.1447,17.1863,5316600.0
2005-04-18 13:30:00,24.77,24.8,24.71,24.74,3466700.0,17.1793,17.2001,17.1377,17.1585,3466700.0
2005-04-18 14:00:00,24.73,24.78,24.62,24.65,5062900.0,17.1516,17.1863,17.0753,17.0961,5062900.0
2005-04-18 14:30:00,24.65,24.69,24.58,24.65,5839400.0,17.0961,17.1238,17.0476,17.0961,5839400.0
2005-04-18 15:00:00,24.64,24.71,24.61,24.69,5472500.0,17.0892,17.1377,17.0684,17.1238,5472500.0
2005-04-18 15:30:00,24.69,24.71,24.59,24.67,5991200.0,17.1238,17.1377,17.0545,17.11,5991200.0
2005-04-19 09:30:00,24.73,24.8,24.61,24.66,9092700.0,17.1516,17.2001,17.0684,17.103,9092700.0
2005-04-19 10:00:00,24.66,24.69,24.51,24.57,5862800.0,17.103,17.1238,16.999,17.0406,5862800.0
2005-04-19 10:30:00,24.57,24.6,24.45,24.53,4552100.0,17.0406,17.0614,16.9574,17.0129,4552100.0
2005-04-19 11:00:00,24.53,24.58,24.48,24.57,3882500.0,17.0129,17.0476,16.9782,17.0406,3882500.0
2005-04-19 11:30:00,24.57,24.59,24.52,24.55,2703700.0,17.0406,17.0545,17.0059,17.0267,2703700.0
2005-04-19 12:00:00,24.55,24.58,24.52,24.54,3001200.0,17.0267,17.0476,17.0059,17.0198,3001200.0
2005-04-19 12:30:00,24.54,24.6,24.54,24.57,2699200.0,17.0198,17.0614,17.0198,17.0406,2699200.0
2005-04-19 13:00:00,24.57,24.59,24.52,24.57,1974000.0,17.0406,17.0545,17.0059,17.0406,1974000.0
2005-04-19 13:30:00,24.57,24.64,24.56,24.61,3862400.0,17.0406,17.0892,17.0337,17.0684,3862400.0
2005-04-19 14:00:00,24.6,24.63,24.55,24.57,2725000.0,17.0614,17.0822,17.0267,17.0406,2725000.0
2005-04-19 14:30:00,24.56,24.58,24.53,24.57,3361400.0,17.0337,17.0476,17.0129,17.0406,3361400.0
2005-04-19 15:00:00,24.57,24.6,24.53,24.58,4396800.0,17.0406,17.0614,17.0129,17.0476,4396800.0
2005-04-19 15:30:00,24.57,24.63,24.56,24.62,7465400.0,17.0406,17.0822,17.0337,17.0753,7465400.0
2005-04-20 09:30:00,24.66,24.7,24.53,24.57,9054700.0,17.103,17.1308,17.0129,17.0406,9054700.0
2005-04-20 10:00:00,24.56,24.69,24.56,24.64,6800600.0,17.0337,17.1238,17.0337,17.0892,6800600.0
2005-04-20 10:30:00,24.65,24.66,24.5,24.61,6764200.0,17.0961,17.103,16.9921,17.0684,6764200.0
2005-04-20 11:00:00,24.6,24.64,24.53,24.57,5013100.0,17.0614,17.0892,17.0129,17.0406,5013100.0
2005-04-20 11:30:00,24.57,24.61,24.54,24.61,2243900.0,17.0406,17.0684,17.0198,17.0684,2243900.0
2005-04-20 12:00:00,24.61,24.65,24.55,24.58,2434800.0,17.0684,17.0961,17.0267,17.0476,2434800.0
2005-04-20 12:30:00,24.58,24.6,24.46,24.47,3435300.0,17.0476,17.0614,16.9643,16.9713,3435300.0
2005-04-20 13:00:00,24.47,24.5,24.42,24.44,3244200.0,16.9713,16.9921,16.9366,16.9505,3244200.0
2005-04-20 13:30:00,24.44,24.49,24.4,24.45,5345700.0,16.9505,16.9851,16.9227,16.9574,5345700.0
2005-04-20 14:00:00,24.45,24.48,24.4,24.42,6318000.0,16.9574,16.9782,16.9227,16.9366,6318000.0
2005-04-20 14:30:00,24.41,24.48,24.37,24.48,5943300.0,16.9296,16.9782,16.9019,16.9782,5943300.0
2005-04-20 15:00:00,24.48,24.5,24.36,24.38,6122700.0,16.9782,16.9921,16.895,16.9088,6122700.0
2005-04-20 15:30:00,24.39,24.41,24.3,24.33,10158700.0,16.9158,16.9296,16.8534,16.8742,10158700.0
2005-04-21 09:30:00,24.48,24.64,24.47,24.61,8706200.0,16.9782,17.0892,16.9713,17.0684,8706200.0
2005-04-21 10:00:00,24.62,24.68,24.53,24.67,7768400.0,17.0753,17.1169,17.0129,17.11,7768400.0
2005-04-21 10:30:00,24.68,24.77,24.65,24.73,7536300.0,17.1169,17.1793,17.0961,17.1516,7536300.0
2005-04-21 11:00:00,24.74,24.78,24.68,24.76,7823000.0,17.1585,17.1863,17.1169,17.1724,7823000.0
2005-04-21 11:30:00,24.76,24.9,24.76,24.88,5299200.0,17.1724,17.2695,17.1724,17.2556,5299200.0
2005-04-21 12:00:00,24.89,25.09,24.88,25.06,9230400.0,17.2626,17.4013,17.2556,17.3805,9230400.0
2005-04-21 12:30:00,25.05,25.07,24.98,25.01,5774600.0,17.3735,17.3874,17.325,17.3458,5774600.0
2005-04-21 13:00:00,25.01,25.1,25.01,25.03,2690500.0,17.3458,17.4082,17.3458,17.3597,2690500.0
2005-04-21 13:30:00,25.03,25.15,25.03,25.15,4277400.0,17.3597,17.4429,17.3597,17.4429,4277400.0
2005-04-21 14:00:00,25.15,25.39,25.15,25.29,7662200.0,17.4429,17.6093,17.4429,17.54,7662200.0
2005-04-21 14:30:00,25.29,25.3,25.11,25.16,5283100.0,17.54,17.5469,17.4151,17.4498,5283100.0
2005-04-21 15:00:00,25.16,25.21,25.1,25.2,6287000.0,17.4498,17.4845,17.4082,17.4776,6287000.0
2005-04-21 15:30:00,25.2,25.31,25.15,25.28,10322600.0,17.4776,17.5538,17.4429,17.533,10322600.0
2005-04-22 09:30:00,25.05,25.25,25.04,25.21,6930200.0,17.3735,17.5122,17.3666,17.4845,6930200.0
2005-04-22 10:00:00,25.2,25.24,25.08,25.14,4346800.0,17.4776,17.5053,17.3943,17.4359,4346800.0
2005-04-22 10:30:00,25.14,25.22,25.1,25.16,5246100.0,17.4359,17.4914,17.4082,17.4498,5246100.0
2005-04-22 11:00:00,25.16,25.19,25.07,25.09,5868500.0,17.4498,17.4706,17.3874,17.4013,5868500.0
2005-04-22 11:30:00,25.08,25.14,25.08,25.09,3680300.0,17.3943,17.4359,17.3943,17.4013,3680300.0
2005-04-22 12:00:00,25.09,25.09,24.98,25.05,4986900.0,17.4013,17.4013,17.325,17.3735,4986900.0
2005-04-22 12:30:00,25.05,25.14,25.03,25.09,2996800.0,17.3735,17.4359,17.3597,17.4013,2996800.0
2005-04-22 13:00:00,25.09,25.14,25.07,25.09,2594500.0,17.4013,17.4359,17.3874,17.4013,2594500.0
2005-04-22 13:30:00,25.1,25.16,25.07,25.13,3518400.0,17.4082,17.4498,17.3874,17.429,3518400.0
2005-04-22 14:00:00,25.13,25.14,25.04,25.09,4474200.0,17.429,17.4359,17.3666,17.4013,4474200.0
2005-04-22 14:30:00,25.09,25.1,24.9,24.93,7896400.0,17.4013,17.4082,17.2695,17.2903,7896400.0
2005-04-22 15:00:00,24.93,25.1,24.8,24.82,9018700.0,17.2903,17.4082,17.2001,17.214,9018700.0
2005-04-22 15:30:00,24.81,25.02,24.78,24.97,14423700.0,17.2071,17.3527,17.1863,17.318,14423700.0
2005-04-25 09:30:00,25.07,25.18,25.02,25.12,6888300.0,17.3874,17.4637,17.3527,17.4221,6888300.0
2005-04-25 10:00:00,25.12,25.28,25.1,25.19,5809900.0,17.4221,17.533,17.4082,17.4706,5809900.0
2005-04-25 10:30:00,25.2,25.23,25.12,25.13,2589700.0,17.4776,17.4984,17.4221,17.429,2589700.0
2005-04-25 11:00:00,25.13,25.24,25.13,25.13,2826300.0,17.429,17.5053,17.429,17.429,2826300.0
2005-04-25 11:30:00,25.13,25.17,25.12,25.14,2260800.0,17.429,17.4568,17.4221,17.4359,2260800.0
2005-04-25 12:00:00,25.14,25.15,25.04,25.04,3022900.0,17.4359,17.4429,17.3666,17.3666,3022900.0
2005-04-25 12:30:00,25.04,25.07,24.98,25.04,2976900.0,17.3666,17.3874,17.325,17.3666,2976900.0
2005-04-25 13:00:00,25.05,25.13,25.04,25.1,2598700.0,17.3735,17.429,17.3666,17.4082,2598700.0
2005-04-25 13:30:00,25.1,25.17,25.0,25.01,4684600.0,17.4082,17.4568,17.3388,17.3458,4684600.0
2005-04-25 14:00:00,25.01,25.05,25.0,25.03,2722500.0,17.3458,17.3735,17.3388,17.3597,2722500.0
2005-04-25 14:30:00,25.03,25.06,24.96,24.97,3342500.0,17.3597,17.3805,17.3111,17.318,3342500.0
2005-04-25 15:00:00,24.97,25.0,24.86,24.94,8741300.0,17.318,17.3388,17.2417,17.2972,8741300.0
2005-04-25 15:30:00,24.93,25.02,24.9,24.98,6000700.0,17.2903,17.3527,17.2695,17.325,6000700.0
2005-04-26 09:30:00,24.93,25.25,24.91,25.12,7804200.0,17.2903,17.5122,17.2764,17.4221,7804200.0
2005-04-26 10:00:00,25.12,25.18,24.95,24.95,6328600.0,17.4221,17.4637,17.3042,17.3042,6328600.0
2005-04-26 10:30:00,24.96,25.19,24.93,25.17,5346500.0,17.3111,17.4706,17.2903,17.4568,5346500.0
2005-04-26 11:00:00,25.17,25.18,25.07,25.09,2249500.0,17.4568,17.4637,17.3874,17.4013,2249500.0
2005-04-26 11:30:00,25.1,25.17,25.08,25.09,1859200.0,17.4082,17.4568,17.3943,17.4013,1859200.0
2005-04-26 12:00:00,25.08,25.1,25.03,25.05,1747300.0,17.3943,17.4082,17.3597,17.3735,1747300.0
2005-04-26 12:30:00,25.04,25.07,24.98,25.03,2147600.0,17.3666,17.3874,17.325,17.3597,2147600.0
2005-04-26 13:00:00,25.03,25.04,24.91,24.93,3188600.0,17.3597,17.3666,17.2764,17.2903,3188600.0
2005-04-26 13:30:00,24.92,25.05,24.92,24.99,4284200.0,17.2834,17.3735,17.2834,17.3319,4284200.0
2005-04-26 14:00:00,24.99,24.99,24.86,24.9,3909100.0,17.3319,17.3319,17.2417,17.2695,3909100.0
2005-04-26 14:30:00,24.89,24.94,24.82,24.85,3862800.0,17.2626,17.2972,17.214,17.2348,3862800.0
2005-04-26 15:00:00,24.84,24.98,24.83,24.94,4985700.0,17.2279,17.325,17.2209,17.2972,4985700.0
2005-04-26 15:30:00,24.94,24.95,24.75,24.75,7020900.0,17.2972,17.3042,17.1655,17.1655,7020900.0
2005-04-27 09:30:00,24.64,24.85,24.63,24.83,6468300.0,17.0892,17.2348,17.0822,17.2209,6468300.0
2005-04-27 10:00:00,24.82,24.84,24.77,24.79,3108400.0,17.214,17.2279,17.1793,17.1932,3108400.0
2005-04-27 10:30:00,24.78,24.91,24.78,24.87,4430900.0,17.1863,17.2764,17.1863,17.2487,4430900.0
2005-04-27 11:00:00,24.87,24.99,24.81,24.97,3281200.0,17.2487,17.3319,17.2071,17.318,3281200.0
2005-04-27 11:30:00,24.96,25.0,24.93,24.99,3954900.0,17.3111,17.3388,17.2903,17.3319,3954900.0
2005-04-27 12:00:00,24.98,25.15,24.98,25.09,4355500.0,17.325,17.4429,17.325,17.4013,4355500.0
2005-04-27 12:30:00,25.09,25.1,25.01,25.03,1884300.0,17.4013,17.4082,17.3458,17.3597,1884300.0
2005-04-27 13:00:00,25.03,25.12,25.02,25.08,3316100.0,17.3597,17.4221,17.3527,17.3943,3316100.0
2005-04-27 13:30:00,25.08,25.09,24.96,24.98,2122800.0,17.3943,17.4013,17.3111,17.325,2122800.0
2005-04-27 14:00:00,24.99,25.05,24.95,25.01,2296900.0,17.3319,17.3735,17.3042,17.3458,2296900.0
2005-04-27 14:30:00,25.02,25.1,24.97,25.08,2466700.0,17.3527,17.4082,17.318,17.3943,2466700.0
2005-04-27 15:00:00,25.08,25.1,24.96,24.99,3529900.0,17.3943,17.4082,17.3111,17.3319,3529900.0
2005-04-27 15:30:00,25.0,25.05,24.94,24.97,4273200.0,17.3388,17.3735,17.2972,17.318,4273200.0
2005-04-28 09:30:00,24.81,24.92,24.63,24.68,11170000.0,17.2071,17.2834,17.0822,17.1169,11170000.0
2005-04-28 10:00:00,24.68,24.84,24.65,24.77,7769400.0,17.1169,17.2279,17.0961,17.1793,7769400.0
2005-04-28 10:30:00,24.78,24.84,24.7,24.72,5237300.0,17.1863,17.2279,17.1308,17.1447,5237300.0
2005-04-28 11:00:00,24.72,24.76,24.67,24.7,5216700.0,17.1447,17.1724,17.11,17.1308,5216700.0
2005-04-28 11:30:00,24.7,24.79,24.29,24.75,3913700.0,17.1308,17.1932,16.8464,17.1655,3913700.0
2005-04-28 12:00:00,24.75,24.79,24.72,24.78,2426400.0,17.1655,17.1932,17.1447,17.1863,2426400.0
2005-04-28 12:30:00,24.78,24.83,24.74,24.74,2660200.0,17.1863,17.2209,17.1585,17.1585,2660200.0
2005-04-28 13:00:00,24.75,24.76,24.7,24.74,3115300.0,17.1655,17.1724,17.1308,17.1585,3115300.0
2005-04-28 13:30:00,24.74,24.83,24.71,24.83,4598100.0,17.1585,17.2209,17.1377,17.2209,4598100.0
2005-04-28 14:00:00,24.83,24.85,24.68,24.73,5020100.0,17.2209,17.2348,17.1169,17.1516,5020100.0
2005-04-28 14:30:00,24.72,24.73,24.65,24.68,4328600.0,17.1447,17.1516,17.0961,17.1169,4328600.0
2005-04-28 15:00:00,24.69,24.75,24.64,24.7,5561400.0,17.1238,17.1655,17.0892,17.1308,5561400.0
2005-04-28 15:30:00,24.7,24.7,24.44,24.45,12655200.0,17.1308,17.1308,16.9505,16.9574,12655200.0
2005-04-29 09:30:00,24.88,24.99,24.8,24.88,13752500.0,17.2556,17.3319,17.2001,17.2556,13752500.0
2005-04-29 10:00:00,24.88,24.98,24.83,24.96,10942300.0,17.2556,17.325,17.2209,17.3111,10942300.0
2005-04-29 10:30:00,24.96,24.98,24.79,24.86,8201400.0,17.3111,17.325,17.1932,17.2417,8201400.0
2005-04-29 11:00:00,24.85,24.92,24.8,24.9,6589000.0,17.2348,17.2834,17.2001,17.2695,6589000.0
2005-04-29 11:30:00,24.9,24.91,24.86,24.9,2803500.0,17.2695,17.2764,17.2417,17.2695,2803500.0
2005-04-29 12:00:00,24.89,24.96,24.89,24.93,2815400.0,17.2626,17.3111,17.2626,17.2903,2815400.0
2005-04-29 12:30:00,24.93,24.97,24.88,24.93,3234400.0,17.2903,17.318,17.2556,17.2903,3234400.0
2005-04-29 13:00:00,24.93,25.0,24.93,24.95,3930600.0,17.2903,17.3388,17.2903,17.3042,3930600.0
2005-04-29 13:30:00,24.95,24.98,24.9,24.96,2342100.0,17.3042,17.325,17.2695,17.3111,2342100.0
2005-04-29 14:00:00,24.97,25.01,24.95,24.99,4250700.0,17.318,17.3458,17.3042,17.3319,4250700.0
2005-04-29 14:30:00,24.99,25.18,24.98,25.14,10758500.0,17.3319,17.4637,17.325,17.4359,10758500.0
2005-04-29 15:00:00,25.14,25.22,25.08,25.19,8476100.0,17.4359,17.4914,17.3943,17.4706,8476100.0
2005-04-29 15:30:00,25.18,25.29,25.16,25.28,11879200.0,17.4637,17.54,17.4498,17.533,11879200.0
2005-05-02 09:30:00,25.21,25.36,25.2,25.22,8230100.0,17.4845,17.5885,17.4776,17.4914,8230100.0
2005-05-02 10:00:00,25.22,25.25,25.1,25.1,7087700.0,17.4914,17.5122,17.4082,17.4082,7087700.0
2005-05-02 10:30:00,25.11,25.16,25.09,25.09,5382900.0,17.4151,17.4498,17.4013,17.4013,5382900.0
2005-05-02 11:00:00,25.09,25.13,25.05,25.12,3069900.0,17.4013,17.429,17.3735,17.4221,3069900.0
2005-05-02 11:30:00,25.13,25.15,25.07,25.1,2502900.0,17.429,17.4429,17.3874,17.4082,2502900.0
2005-05-02 12:00:00,25.11,25.21,25.09,25.18,1917400.0,17.4151,17.4845,17.4013,17.4637,1917400.0
2005-05-02 12:30:00,25.18,25.19,25.13,25.16,2993400.0,17.4637,17.4706,17.429,17.4498,2993400.0
2005-05-02 13:00:00,25.16,25.17,25.12,25.12,1774000.0,17.4498,17.4568,17.4221,17.4221,1774000.0
2005-05-02 13:30:00,25.12,25.17,25.08,25.14,3154100.0,17.4221,17.4568,17.3943,17.4359,3154100.0
2005-05-02 14:00:00,25.14,25.14,25.01,25.08,4668700.0,17.4359,17.4359,17.3458,17.3943,4668700.0
2005-05-02 14:30:00,25.07,25.16,25.06,25.14,2732300.0,17.3874,17.4498,17.3805,17.4359,2732300.0
2005-05-02 15:00:00,25.14,25.2,25.1,25.19,3317900.0,17.4359,17.4776,17.4082,17.4706,3317900.0
2005-05-02 15:30:00,25.2,25.25,24.95,25.24,5734000.0,17.4776,17.5122,17.3042,17.5053,5734000.0
2005-05-03 09:30:00,25.13,25.21,25.09,25.19,6293700.0,17.429,17.4845,17.4013,17.4706,6293700.0
2005-05-03 10:00:00,25.19,25.23,25.15,25.2,6168600.0,17.4706,17.4984,17.4429,17.4776,6168600.0
2005-05-03 10:30:00,25.2,25.26,25.14,25.16,3479800.0,17.4776,17.5192,17.4359,17.4498,3479800.0
2005-05-03 11:00:00,25.16,25.23,25.16,25.22,4036000.0,17.4498,17.4984,17.4498,17.4914,4036000.0
2005-05-03 11:30:00,25.22,25.22,25.16,25.2,1668300.0,17.4914,17.4914,17.4498,17.4776,1668300.0
2005-05-03 12:00:00,25.21,25.24,25.2,25.21,877900.0,17.4845,17.5053,17.4776,17.4845,877900.0
2005-05-03 12:30:00,25.22,25.23,25.15,25.22,2923700.0,17.4914,17.4984,17.4429,17.4914,2923700.0
2005-05-03 13:00:00,25.23,25.27,25.15,25.24,3861400.0,17.4984,17.5261,17.4429,17.5053,3861400.0
2005-05-03 13:30:00,25.24,25.25,25.2,25.25,2967700.0,17.5053,17.5122,17.4776,17.5122,2967700.0
2005-05-03 14:00:00,25.26,25.32,25.17,25.29,7519000.0,17.5192,17.5608,17.4568,17.54,7519000.0
2005-05-03 14:30:00,25.27,25.4,25.26,25.37,8152200.0,17.5261,17.6163,17.5192,17.5955,8152200.0
2005-05-03 15:00:00,25.38,25.38,25.22,25.28,8357100.0,17.6024,17.6024,17.4914,17.533,8357100.0
2005-05-03 15:30:00,25.28,25.37,25.11,25.35,9015800.0,17.533,17.5955,17.4151,17.5816,9015800.0
2005-05-04 09:30:00,25.35,25.4,25.22,25.27,7498300.0,17.5816,17.6163,17.4914,17.5261,7498300.0
2005-05-04 10:00:00,25.26,25.27,25.12,25.27,9379400.0,17.5192,17.5261,17.4221,17.5261,9379400.0
2005-05-04 10:30:00,25.27,25.33,25.18,25.22,10823400.0,17.5261,17.5677,17.4637,17.4914,10823400.0
2005-05-04 11:00:00,25.22,25.26,25.19,25.21,6509300.0,17.4914,17.5192,17.4706,17.4845,6509300.0
2005-05-04 11:30:00,25.21,25.25,25.16,25.18,4447300.0,17.4845,17.5122,17.4498,17.4637,4447300.0
2005-05-04 12:00:00,25.18,25.19,25.11,25.15,5006600.0,17.4637,17.4706,17.4151,17.4429,5006600.0
2005-05-04 12:30:00,25.16,25.2,25.15,25.17,4157000.0,17.4498,17.4776,17.4429,17.4568,4157000.0
2005-05-04 13:00:00,25.17,25.19,25.13,25.17,1898300.0,17.4568,17.4706,17.429,17.4568,1898300.0
2005-05-04 13:30:00,25.16,25.25,25.14,25.24,3261500.0,17.4498,17.5122,17.4359,17.5053,3261500.0
2005-05-04 14:00:00,25.24,25.26,25.15,25.18,6212400.0,17.5053,17.5192,17.4429,17.4637,6212400.0
2005-05-04 14:30:00,25.18,25.23,25.17,25.21,3943400.0,17.4637,17.4984,17.4568,17.4845,3943400.0
2005-05-04 15:00:00,25.21,25.25,25.18,25.23,4802900.0,17.4845,17.5122,17.4637,17.4984,4802900.0
2005-05-04 15:30:00,25.24,25.31,25.16,25.23,10194900.0,17.5053,17.5538,17.4498,17.4984,10194900.0
2005-05-05 09:30:00,25.19,27.27,25.17,25.26,5057400.0,17.4706,18.9132,17.4568,17.5192,5057400.0
2005-05-05 10:00:00,25.08,25.31,24.24,25.22,6546300.0,17.3943,17.5538,16.8117,17.4914,6546300.0
2005-05-05 10:30:00,25.21,25.27,25.18,25.2,4698200.0,17.4845,17.5261,17.4637,17.4776,4698200.0
2005-05-05 11:00:00,25.2,25.23,25.18,25.19,3876900.0,17.4776,17.4984,17.4637,17.4706,3876900.0
2005-05-05 11:30:00,25.19,25.22,25.16,25.19,3137900.0,17.4706,17.4914,17.4498,17.4706,3137900.0
2005-05-05 12:00:00,25.19,25.29,25.18,25.27,5553300.0,17.4706,17.54,17.4637,17.5261,5553300.0
2005-05-05 12:30:00,25.27,25.28,25.17,25.19,5898800.0,17.5261,17.533,17.4568,17.4706,5898800.0
2005-05-05 13:00:00,25.2,25.25,25.18,25.21,3959000.0,17.4776,17.5122,17.4637,17.4845,3959000.0
2005-05-05 13:30:00,25.21,25.29,25.2,25.24,3256300.0,17.4845,17.54,17.4776,17.5053,3256300.0
2005-05-05 14:00:00,25.24,25.25,25.2,25.22,2188700.0,17.5053,17.5122,17.4776,17.4914,2188700.0
2005-05-05 14:30:00,25.21,25.25,25.16,25.16,3647400.0,17.4845,17.5122,17.4498,17.4498,3647400.0
2005-05-05 15:00:00,25.16,25.25,25.14,25.18,4695300.0,17.4498,17.5122,17.4359,17.4637,4695300.0
2005-05-05 15:30:00,25.18,25.27,25.17,25.22,4960000.0,17.4637,17.5261,17.4568,17.4914,4960000.0
2005-05-06 09:30:00,25.32,25.34,25.19,25.23,7191400.0,17.5608,17.5747,17.4706,17.4984,7191400.0
2005-05-06 10:00:00,25.23,25.44,25.22,25.4,8584200.0,17.4984,17.644,17.4914,17.6163,8584200.0
2005-05-06 10:30:00,25.41,25.47,25.36,25.47,6331800.0,17.6232,17.6648,17.5885,17.6648,6331800.0
2005-05-06 11:00:00,25.47,25.48,25.34,25.35,4262700.0,17.6648,17.6718,17.5747,17.5816,4262700.0
2005-05-06 11:30:00,25.35,25.41,25.32,25.33,4280300.0,17.5816,17.6232,17.5608,17.5677,4280300.0
2005-05-06 12:00:00,25.34,25.37,25.28,25.34,4461100.0,17.5747,17.5955,17.533,17.5747,4461100.0
2005-05-06 12:30:00,25.34,25.35,25.3,25.34,3322900.0,17.5747,17.5816,17.5469,17.5747,3322900.0
2005-05-06 13:00:00,25.35,25.4,25.3,25.38,2490000.0,17.5816,17.6163,17.5469,17.6024,2490000.0
2005-05-06 13:30:00,25.38,25.39,25.32,25.34,2004600.0,17.6024,17.6093,17.5608,17.5747,2004600.0
2005-05-06 14:00:00,25.33,25.36,25.31,25.32,2462200.0,17.5677,17.5885,17.5538,17.5608,2462200.0
2005-05-06 14:30:00,25.32,25.36,25.32,25.32,2748700.0,17.5608,17.5885,17.5608,17.5608,2748700.0
2005-05-06 15:00:00,25.32,25.35,25.27,25.3,3325500.0,17.5608,17.5816,17.5261,17.5469,3325500.0
2005-05-06 15:30:00,25.31,25.35,25.2,25.21,6953100.0,17.5538,17.5816,17.4776,17.4845,6953100.0
2005-05-09 09:30:00,25.23,25.3,25.19,25.24,6462900.0,17.4984,17.5469,17.4706,17.5053,6462900.0
2005-05-09 10:00:00,25.25,25.26,25.18,25.19,5176200.0,17.5122,17.5192,17.4637,17.4706,5176200.0
2005-05-09 10:30:00,25.19,25.2,25.11,25.12,2976700.0,17.4706,17.4776,17.4151,17.4221,2976700.0
2005-05-09 11:00:00,25.12,25.22,25.11,25.19,3163200.0,17.4221,17.4914,17.4151,17.4706,3163200.0
2005-05-09 11:30:00,25.18,25.22,25.17,25.18,3384400.0,17.4637,17.4914,17.4568,17.4637,3384400.0
2005-05-09 12:00:00,25.18,25.23,25.17,25.18,2308200.0,17.4637,17.4984,17.4568,17.4637,2308200.0
2005-05-09 12:30:00,25.18,25.2,25.15,25.18,2050400.0,17.4637,17.4776,17.4429,17.4637,2050400.0
2005-05-09 13:00:00,25.19,25.19,25.15,25.15,1069000.0,17.4706,17.4706,17.4429,17.4429,1069000.0
2005-05-09 13:30:00,25.15,25.2,25.15,25.16,2215600.0,17.4429,17.4776,17.4429,17.4498,2215600.0
2005-05-09 14:00:00,25.16,25.18,25.1,25.13,3288500.0,17.4498,17.4637,17.4082,17.429,3288500.0
2005-05-09 14:30:00,25.13,25.13,25.07,25.09,4252100.0,17.429,17.429,17.3874,17.4013,4252100.0
2005-05-09 15:00:00,25.1,25.11,25.05,25.06,5412100.0,17.4082,17.4151,17.3735,17.3805,5412100.0
2005-05-09 15:30:00,25.07,25.19,25.05,25.11,8171600.0,17.3874,17.4706,17.3735,17.4151,8171600.0
2005-05-10 09:30:00,25.04,25.08,24.9,24.96,10259700.0,17.3666,17.3943,17.2695,17.3111,10259700.0
2005-05-10 10:00:00,24.96,25.0,24.86,24.93,5483900.0,17.3111,17.3388,17.2417,17.2903,5483900.0
2005-05-10 10:30:00,24.93,24.95,24.86,24.9,4513200.0,17.2903,17.3042,17.2417,17.2695,4513200.0
2005-05-10 11:00:00,24.9,24.94,24.86,24.86,2757800.0,17.2695,17.2972,17.2417,17.2417,2757800.0
2005-05-10 11:30:00,24.86,24.89,24.84,24.88,4308400.0,17.2417,17.2626,17.2279,17.2556,4308400.0
2005-05-10 12:00:00,24.88,24.92,24.87,24.91,1859600.0,17.2556,17.2834,17.2487,17.2764,1859600.0
2005-05-10 12:30:00,24.91,24.95,24.9,24.93,4465300.0,17.2764,17.3042,17.2695,17.2903,4465300.0
2005-05-10 13:00:00,24.92,24.99,24.92,24.98,1731000.0,17.2834,17.3319,17.2834,17.325,1731000.0
2005-05-10 13:30:00,24.98,24.99,24.9,24.95,2226300.0,17.325,17.3319,17.2695,17.3042,2226300.0
2005-05-10 14:00:00,24.95,24.96,24.9,24.92,2081900.0,17.3042,17.3111,17.2695,17.2834,2081900.0
2005-05-10 14:30:00,24.92,24.93,24.84,24.87,5021400.0,17.2834,17.2903,17.2279,17.2487,5021400.0
2005-05-10 15:00:00,24.86,24.91,24.82,24.85,3531400.0,17.2417,17.2764,17.214,17.2348,3531400.0
2005-05-10 15:30:00,24.85,24.93,24.83,24.9,7203600.0,17.2348,17.2903,17.2209,17.2695,7203600.0
2005-05-11 09:30:00,24.9,24.97,24.82,24.83,4797700.0,17.2695,17.318,17.214,17.2209,4797700.0
2005-05-11 10:00:00,24.83,24.87,24.75,24.83,4807000.0,17.2209,17.2487,17.1655,17.2209,4807000.0
2005-05-11 10:30:00,24.84,24.89,24.7,24.76,7596400.0,17.2279,17.2626,17.1308,17.1724,7596400.0
2005-05-11 11:00:00,24.76,24.78,24.69,24.75,4287100.0,17.1724,17.1863,17.1238,17.1655,4287100.0
2005-05-11 11:30:00,24.76,24.78,24.7,24.74,2504700.0,17.1724,17.1863,17.1308,17.1585,2504700.0
2005-05-11 12:00:00,24.74,24.79,24.64,24.75,6120500.0,17.1585,17.1932,17.0892,17.1655,6120500.0
2005-05-11 12:30:00,24.75,24.76,24.68,24.75,2172800.0,17.1655,17.1724,17.1169,17.1655,2172800.0
2005-05-11 13:00:00,24.75,24.8,24.73,24.75,2889900.0,17.1655,17.2001,17.1516,17.1655,2889900.0
2005-05-11 13:30:00,24.74,24.77,24.69,24.71,1877600.0,17.1585,17.1793,17.1238,17.1377,1877600.0
2005-05-11 14:00:00,24.71,24.94,24.7,24.9,7041800.0,17.1377,17.2972,17.1308,17.2695,7041800.0
2005-05-11 14:30:00,24.91,24.94,24.83,24.85,3669800.0,17.2764,17.2972,17.2209,17.2348,3669800.0
2005-05-11 15:00:00,24.85,24.85,24.79,24.85,3746300.0,17.2348,17.2348,17.1932,17.2348,3746300.0
2005-05-11 15:30:00,24.85,24.94,24.82,24.9,5061700.0,17.2348,17.2972,17.214,17.2695,5061700.0
2005-05-12 09:30:00,24.79,24.97,24.76,24.86,5617300.0,17.1932,17.318,17.1724,17.2417,5617300.0
2005-05-12 10:00:00,24.86,25.0,24.85,24.97,5601800.0,17.2417,17.3388,17.2348,17.318,5601800.0
2005-05-12 10:30:00,24.97,25.03,24.87,24.97,6959600.0,17.318,17.3597,17.2487,17.318,6959600.0
2005-05-12 11:00:00,24.97,25.08,24.93,25.02,5160200.0,17.318,17.3943,17.2903,17.3527,5160200.0
2005-05-12 11:30:00,25.02,25.1,25.0,25.09,5257700.0,17.3527,17.4082,17.3388,17.4013,5257700.0
2005-05-12 12:00:00,25.08,25.11,24.97,25.0,4396600.0,17.3943,17.4151,17.318,17.3388,4396600.0
2005-05-12 12:30:00,24.99,25.04,24.93,25.01,3487900.0,17.3319,17.3666,17.2903,17.3458,3487900.0
2005-05-12 13:00:00,25.01,25.06,25.0,25.02,2065100.0,17.3458,17.3805,17.3388,17.3527,2065100.0
2005-05-12 13:30:00,25.02,25.05,24.94,25.01,3073000.0,17.3527,17.3735,17.2972,17.3458,3073000.0
2005-05-12 14:00:00,25.01,25.04,24.92,24.97,4942200.0,17.3458,17.3666,17.2834,17.318,4942200.0
2005-05-12 14:30:00,24.97,25.03,24.93,25.02,6286600.0,17.318,17.3597,17.2903,17.3527,6286600.0
2005-05-12 15:00:00,25.02,25.09,24.94,25.03,7745600.0,17.3527,17.4013,17.2972,17.3597,7745600.0
2005-05-12 15:30:00,25.02,25.05,24.96,25.01,7027600.0,17.3527,17.3735,17.3111,17.3458,7027600.0
2005-05-13 09:30:00,25.01,25.13,24.99,25.1,8800800.0,17.3458,17.429,17.3319,17.4082,8800800.0
2005-05-13 10:00:00,25.11,25.25,25.06,25.17,9194100.0,17.4151,17.5122,17.3805,17.4568,9194100.0
2005-05-13 10:30:00,25.16,25.3,25.13,25.27,8205900.0,17.4498,17.5469,17.429,17.5261,8205900.0
2005-05-13 11:00:00,25.27,25.3,25.23,25.29,3706300.0,17.5261,17.5469,17.4984,17.54,3706300.0
2005-05-13 11:30:00,25.29,25.32,25.24,25.3,4412000.0,17.54,17.5608,17.5053,17.5469,4412000.0
2005-05-13 12:00:00,25.3,25.38,25.28,25.33,4846800.0,17.5469,17.6024,17.533,17.5677,4846800.0
2005-05-13 12:30:00,25.33,25.36,25.24,25.25,3395000.0,17.5677,17.5885,17.5053,17.5122,3395000.0
2005-05-13 13:00:00,25.24,25.35,25.23,25.29,3385800.0,17.5053,17.5816,17.4984,17.54,3385800.0
2005-05-13 13:30:00,25.28,25.31,25.22,25.26,3327000.0,17.533,17.5538,17.4914,17.5192,3327000.0
2005-05-13 14:00:00,25.26,25.28,25.15,25.19,4236300.0,17.5192,17.533,17.4429,17.4706,4236300.0
2005-05-13 14:30:00,25.18,25.21,25.07,25.18,9297300.0,17.4637,17.4845,17.3874,17.4637,9297300.0
2005-05-13 15:00:00,25.17,25.28,25.15,25.25,4652600.0,17.4568,17.533,17.4429,17.5122,4652600.0
2005-05-13 15:30:00,25.22,25.29,25.13,25.29,6482500.0,17.4914,17.54,17.429,17.54,6482500.0
2005-05-16 09:30:00,25.23,25.34,24.23,25.29,4023900.0,17.5533,17.6298,16.8576,17.595,4023900.0
2005-05-16 10:00:00,25.29,25.4,25.27,25.36,3597300.0,17.595,17.6716,17.5811,17.6437,3597300.0
2005-05-16 10:30:00,25.36,25.42,24.31,25.37,3903500.0,17.6437,17.6855,16.9132,17.6507,3903500.0
2005-05-16 11:00:00,25.37,25.4,25.31,25.36,1902500.0,17.6507,17.6716,17.6089,17.6437,1902500.0
2005-05-16 11:30:00,25.37,25.45,25.36,25.43,3849000.0,17.6507,17.7063,17.6437,17.6924,3849000.0
2005-05-16 12:00:00,25.43,25.47,25.4,25.46,2514800.0,17.6924,17.7203,17.6716,17.7133,2514800.0
2005-05-16 12:30:00,25.46,25.47,25.42,25.47,2364900.0,17.7133,17.7203,17.6855,17.7203,2364900.0
2005-05-16 13:00:00,25.46,25.49,25.42,25.47,3148600.0,17.7133,17.7342,17.6855,17.7203,3148600.0
2005-05-16 13:30:00,25.46,25.49,25.44,25.47,2685400.0,17.7133,17.7342,17.6994,17.7203,2685400.0
2005-05-16 14:00:00,25.47,25.5,25.38,25.39,3274100.0,17.7203,17.7411,17.6576,17.6646,3274100.0
2005-05-16 14:30:00,25.4,25.43,25.33,25.39,3981100.0,17.6716,17.6924,17.6229,17.6646,3981100.0
2005-05-16 15:00:00,25.38,25.47,25.36,25.44,4512700.0,17.6576,17.7203,17.6437,17.6994,4512700.0
2005-05-16 15:30:00,25.44,25.49,25.3,25.48,6206800.0,17.6994,17.7342,17.602,17.7272,6206800.0
2005-05-17 09:30:00,25.32,25.37,25.27,25.33,5011200.0,17.6159,17.6507,17.5811,17.6229,5011200.0
2005-05-17 10:00:00,25.33,25.37,25.26,25.29,3641500.0,17.6229,17.6507,17.5742,17.595,3641500.0
2005-05-17 10:30:00,25.29,25.31,25.27,25.27,1413200.0,17.595,17.6089,17.5811,17.5811,1413200.0
2005-05-17 11:00:00,25.27,25.3,25.25,25.27,3054000.0,17.5811,17.602,17.5672,17.5811,3054000.0
2005-05-17 11:30:00,25.28,25.39,25.26,25.33,3713300.0,17.5881,17.6646,17.5742,17.6229,3713300.0
2005-05-17 12:00:00,25.32,25.33,25.28,25.29,917800.0,17.6159,17.6229,17.5881,17.595,917800.0
2005-05-17 12:30:00,25.29,25.3,25.25,25.27,1295800.0,17.595,17.602,17.5672,17.5811,1295800.0
2005-05-17 13:00:00,25.27,25.34,25.26,25.29,2199900.0,17.5811,17.6298,17.5742,17.595,2199900.0
2005-05-17 13:30:00,25.29,25.32,25.27,25.3,1659600.0,17.595,17.6159,17.5811,17.602,1659600.0
2005-05-17 14:00:00,25.3,25.33,25.28,25.29,1485500.0,17.602,17.6229,17.5881,17.595,1485500.0
2005-05-17 14:30:00,25.29,25.46,25.29,25.4,4999400.0,17.595,17.7133,17.595,17.6716,4999400.0
2005-05-17 15:00:00,25.41,25.47,25.38,25.45,2573200.0,17.6785,17.7203,17.6576,17.7063,2573200.0
2005-05-17 15:30:00,25.45,25.5,25.44,25.49,5230000.0,17.7063,17.7411,17.6994,17.7342,5230000.0
2005-05-18 09:30:00,25.5,25.88,24.72,25.47,9976300.0,17.7411,18.0055,17.1985,17.7203,9976300.0
2005-05-18 10:00:00,25.47,25.54,25.43,25.54,3865200.0,17.7203,17.769,17.6924,17.769,3865200.0
2005-05-18 10:30:00,25.54,25.6,25.51,25.58,5375500.0,17.769,17.8107,17.7481,17.7968,5375500.0
2005-05-18 11:00:00,25.58,25.63,25.54,25.63,4749500.0,17.7968,17.8316,17.769,17.8316,4749500.0
2005-05-18 11:30:00,25.63,25.66,25.58,25.61,2669200.0,17.8316,17.8524,17.7968,17.8177,2669200.0
2005-05-18 12:00:00,25.61,25.76,25.6,25.72,5479100.0,17.8177,17.922,17.8107,17.8942,5479100.0
2005-05-18 12:30:00,25.72,25.83,25.68,25.82,4945500.0,17.8942,17.9707,17.8664,17.9638,4945500.0
2005-05-18 13:00:00,25.82,25.84,25.5,25.77,4971600.0,17.9638,17.9777,17.7411,17.929,4971600.0
2005-05-18 13:30:00,25.77,25.8,25.67,25.73,3551300.0,17.929,17.9498,17.8594,17.9011,3551300.0
2005-05-18 14:00:00,25.74,25.76,25.67,25.72,3901600.0,17.9081,17.922,17.8594,17.8942,3901600.0
2005-05-18 14:30:00,25.72,25.8,25.69,25.79,4042000.0,17.8942,17.9498,17.8733,17.9429,4042000.0
2005-05-18 15:00:00,25.79,25.8,25.7,25.7,4676600.0,17.9429,17.9498,17.8803,17.8803,4676600.0
2005-05-18 15:30:00,25.7,25.75,25.67,25.7,8259100.0,17.8803,17.9151,17.8594,17.8803,8259100.0
2005-05-19 09:30:00,25.77,25.84,25.72,25.82,4870600.0,17.929,17.9777,17.8942,17.9638,4870600.0
2005-05-19 10:00:00,25.82,25.84,25.77,25.79,4977600.0,17.9638,17.9777,17.929,17.9429,4977600.0
2005-05-19 10:30:00,25.8,25.82,25.76,25.8,2946700.0,17.9498,17.9638,17.922,17.9498,2946700.0
2005-05-19 11:00:00,25.8,25.86,25.73,25.74,3567600.0,17.9498,17.9916,17.9011,17.9081,3567600.0
2005-05-19 11:30:00,25.73,25.81,25.7,25.78,2631800.0,17.9011,17.9568,17.8803,17.9359,2631800.0
2005-05-19 12:00:00,25.78,25.83,25.75,25.79,2528800.0,17.9359,17.9707,17.9151,17.9429,2528800.0
2005-05-19 12:30:00,25.79,25.82,25.77,25.8,1141100.0,17.9429,17.9638,17.929,17.9498,1141100.0
2005-05-19 13:00:00,25.8,25.82,25.77,25.8,3247200.0,17.9498,17.9638,17.929,17.9498,3247200.0
2005-05-19 13:30:00,25.8,25.81,25.74,25.77,2541100.0,17.9498,17.9568,17.9081,17.929,2541100.0
2005-05-19 14:00:00,25.77,25.82,25.75,25.81,2509400.0,17.929,17.9638,17.9151,17.9568,2509400.0
2005-05-19 14:30:00,25.81,25.85,25.75,25.82,4238500.0,17.9568,17.9846,17.9151,17.9638,4238500.0
2005-05-19 15:00:00,25.83,25.89,25.8,25.89,6077300.0,17.9707,18.0125,17.9498,18.0125,6077300.0
2005-05-19 15:30:00,25.89,26.05,25.87,25.91,9275300.0,18.0125,18.1238,17.9985,18.0264,9275300.0
2005-05-20 09:30:00,25.89,25.9,25.74,25.82,10952500.0,18.0125,18.0194,17.9081,17.9638,10952500.0
2005-05-20 10:00:00,25.82,25.89,25.78,25.81,4446600.0,17.9638,18.0125,17.9359,17.9568,4446600.0
2005-05-20 10:30:00,25.82,25.91,25.81,25.86,2274000.0,17.9638,18.0264,17.9568,17.9916,2274000.0
2005-05-20 11:00:00,25.87,25.89,25.82,25.82,2782400.0,17.9985,18.0125,17.9638,17.9638,2782400.0
2005-05-20 11:30:00,25.82,25.88,25.82,25.87,6068200.0,17.9638,18.0055,17.9638,17.9985,6068200.0
2005-05-20 12:00:00,25.87,25.92,25.86,25.9,2729600.0,17.9985,18.0333,17.9916,18.0194,2729600.0
2005-05-20 12:30:00,25.91,25.91,25.84,25.85,2229700.0,18.0264,18.0264,17.9777,17.9846,2229700.0
2005-05-20 13:00:00,25.85,25.89,25.81,25.84,3523700.0,17.9846,18.0125,17.9568,17.9777,3523700.0
2005-05-20 13:30:00,25.84,25.88,25.83,25.83,3589700.0,17.9777,18.0055,17.9707,17.9707,3589700.0
2005-05-20 14:00:00,25.84,25.87,25.81,25.82,5004400.0,17.9777,17.9985,17.9568,17.9638,5004400.0
2005-05-20 14:30:00,25.82,25.84,25.78,25.79,5025900.0,17.9638,17.9777,17.9359,17.9429,5025900.0
2005-05-20 15:00:00,25.8,25.81,25.73,25.76,4533600.0,17.9498,17.9568,17.9011,17.922,4533600.0
2005-05-20 15:30:00,25.76,25.83,25.73,25.78,9120800.0,17.922,17.9707,17.9011,17.9359,9120800.0
2005-05-23 09:30:00,25.79,26.07,25.74,25.97,12673900.0,17.9429,18.1377,17.9081,18.0681,12673900.0
2005-05-23 10:00:00,25.97,25.98,25.85,25.9,6200500.0,18.0681,18.0751,17.9846,18.0194,6200500.0
2005-05-23 10:30:00,25.91,25.93,25.82,25.87,6991400.0,18.0264,18.0403,17.9638,17.9985,6991400.0
2005-05-23 11:00:00,25.86,26.0,25.82,25.89,6690400.0,17.9916,18.089,17.9638,18.0125,6690400.0
2005-05-23 11:30:00,25.89,25.92,25.84,25.88,4030700.0,18.0125,18.0333,17.9777,18.0055,4030700.0
2005-05-23 12:00:00,25.88,25.91,25.82,25.84,3498900.0,18.0055,18.0264,17.9638,17.9777,3498900.0
2005-05-23 12:30:00,25.85,25.89,25.83,25.85,3092300.0,17.9846,18.0125,17.9707,17.9846,3092300.0
2005-05-23 13:00:00,25.84,25.91,25.83,25.85,2350200.0,17.9777,18.0264,17.9707,17.9846,2350200.0
2005-05-23 13:30:00,25.85,25.88,25.81,25.84,3744800.0,17.9846,18.0055,17.9568,17.9777,3744800.0
2005-05-23 14:00:00,25.84,25.91,25.81,25.87,6082300.0,17.9777,18.0264,17.9568,17.9985,6082300.0
2005-05-23 14:30:00,25.87,25.92,25.85,25.87,4153500.0,17.9985,18.0333,17.9846,17.9985,4153500.0
2005-05-23 15:00:00,25.86,25.9,25.84,25.86,3113100.0,17.9916,18.0194,17.9777,17.9916,3113100.0
2005-05-23 15:30:00,25.86,25.92,25.79,25.86,8643900.0,17.9916,18.0333,17.9429,17.9916,8643900.0
2005-05-24 09:30:00,25.8,25.83,25.72,25.78,4994200.0,17.9498,17.9707,17.8942,17.9359,4994200.0
2005-05-24 10:00:00,25.78,25.79,25.72,25.75,3050300.0,17.9359,17.9429,17.8942,17.9151,3050300.0
2005-05-24 10:30:00,25.74,25.78,25.73,25.76,2595300.0,17.9081,17.9359,17.9011,17.922,2595300.0
2005-05-24 11:00:00,25.76,25.88,25.72,25.82,5517700.0,17.922,18.0055,17.8942,17.9638,5517700.0
2005-05-24 11:30:00,25.82,25.85,25.75,25.77,5167500.0,17.9638,17.9846,17.9151,17.929,5167500.0
2005-05-24 12:00:00,25.78,25.86,25.74,25.77,3548800.0,17.9359,17.9916,17.9081,17.929,3548800.0
2005-05-24 12:30:00,25.77,25.8,25.75,25.78,3399400.0,17.929,17.9498,17.9151,17.9359,3399400.0
2005-05-24 13:00:00,25.78,25.82,25.74,25.77,3446200.0,17.9359,17.9638,17.9081,17.929,3446200.0
2005-05-24 13:30:00,25.77,25.82,25.76,25.78,2303300.0,17.929,17.9638,17.922,17.9359,2303300.0
2005-05-24 14:00:00,25.78,25.85,25.75,25.77,6282300.0,17.9359,17.9846,17.9151,17.929,6282300.0
2005-05-24 14:30:00,25.77,25.83,25.74,25.76,4127500.0,17.929,17.9707,17.9081,17.922,4127500.0
2005-05-24 15:00:00,25.77,25.83,25.73,25.81,6410800.0,17.929,17.9707,17.9011,17.9568,6410800.0
2005-05-24 15:30:00,25.81,25.85,25.72,25.76,7172900.0,17.9568,17.9846,17.8942,17.922,7172900.0
2005-05-25 09:30:00,25.65,25.75,25.62,25.63,4884900.0,17.8455,17.9151,17.8246,17.8316,4884900.0
2005-05-25 10:00:00,25.63,25.72,25.57,25.63,3900300.0,17.8316,17.8942,17.7898,17.8316,3900300.0
2005-05-25 10:30:00,25.63,25.63,25.52,25.59,3288400.0,17.8316,17.8316,17.755,17.8037,3288400.0
2005-05-25 11:00:00,25.58,25.61,25.5,25.59,4603900.0,17.7968,17.8177,17.7411,17.8037,4603900.0
2005-05-25 11:30:00,25.6,25.61,25.58,25.6,1293600.0,17.8107,17.8177,17.7968,17.8107,1293600.0
2005-05-25 12:00:00,25.6,25.63,25.59,25.63,1899800.0,17.8107,17.8316,17.8037,17.8316,1899800.0
2005-05-25 12:30:00,25.62,25.64,25.61,25.61,518600.0,17.8246,17.8385,17.8177,17.8177,518600.0
2005-05-25 13:00:00,25.61,25.63,25.55,25.56,1418700.0,17.8177,17.8316,17.7759,17.7829,1418700.0
2005-05-25 13:30:00,25.57,25.62,25.54,25.6,2303700.0,17.7898,17.8246,17.769,17.8107,2303700.0
2005-05-25 14:00:00,25.6,25.61,25.56,25.61,1078100.0,17.8107,17.8177,17.7829,17.8177,1078100.0
2005-05-25 14:30:00,25.62,25.65,25.59,25.64,1614400.0,17.8246,17.8455,17.8037,17.8385,1614400.0
2005-05-25 15:00:00,25.63,25.72,25.63,25.69,2250900.0,17.8316,17.8942,17.8316,17.8733,2250900.0
2005-05-25 15:30:00,25.69,25.77,25.68,25.71,3970800.0,17.8733,17.929,17.8664,17.8872,3970800.0
2005-05-26 09:30:00,25.75,25.96,25.73,25.91,8536100.0,17.9151,18.0612,17.9011,18.0264,8536100.0
2005-05-26 10:00:00,25.93,25.94,25.86,25.88,5580200.0,18.0403,18.0473,17.9916,18.0055,5580200.0
2005-05-26 10:30:00,25.88,25.93,25.87,25.9,2406800.0,18.0055,18.0403,17.9985,18.0194,2406800.0
2005-05-26 11:00:00,25.9,26.0,25.83,25.89,2100800.0,18.0194,18.089,17.9707,18.0125,2100800.0
2005-05-26 11:30:00,25.89,25.9,25.74,25.82,5073800.0,18.0125,18.0194,17.9081,17.9638,5073800.0
2005-05-26 12:00:00,25.82,25.87,25.8,25.85,2848600.0,17.9638,17.9985,17.9498,17.9846,2848600.0
2005-05-26 12:30:00,25.86,25.88,25.83,25.84,1265200.0,17.9916,18.0055,17.9707,17.9777,1265200.0
2005-05-26 13:00:00,25.85,25.86,25.79,25.81,2489800.0,17.9846,17.9916,17.9429,17.9568,2489800.0
2005-05-26 13:30:00,25.8,25.87,25.8,25.86,1462300.0,17.9498,17.9985,17.9498,17.9916,1462300.0
2005-05-26 14:00:00,25.86,25.9,25.85,25.88,1855500.0,17.9916,18.0194,17.9846,18.0055,1855500.0
2005-05-26 14:30:00,25.88,25.9,25.83,25.84,2077300.0,18.0055,18.0194,17.9707,17.9777,2077300.0
2005-05-26 15:00:00,25.83,25.9,25.83,25.89,1776800.0,17.9707,18.0194,17.9707,18.0125,1776800.0
2005-05-26 15:30:00,25.88,25.92,25.86,25.88,6348700.0,18.0055,18.0333,17.9916,18.0055,6348700.0
2005-05-27 09:30:00,25.81,26.0,25.79,25.96,7379600.0,17.9568,18.089,17.9429,18.0612,7379600.0
2005-05-27 10:00:00,25.97,26.03,25.95,26.0,7564400.0,18.0681,18.1099,18.0542,18.089,7564400.0
2005-05-27 10:30:00,26.0,26.07,25.99,26.03,8741800.0,18.089,18.1377,18.082,18.1099,8741800.0
2005-05-27 11:00:00,26.03,26.06,26.0,26.04,3625400.0,18.1099,18.1307,18.089,18.1168,3625400.0
2005-05-27 11:30:00,26.05,26.06,25.99,26.03,3482500.0,18.1238,18.1307,18.082,18.1099,3482500.0
2005-05-27 12:00:00,26.03,26.08,26.01,26.04,1659900.0,18.1099,18.1447,18.096,18.1168,1659900.0
2005-05-27 12:30:00,26.04,26.05,26.02,26.02,1149200.0,18.1168,18.1238,18.1029,18.1029,1149200.0
2005-05-27 13:00:00,26.02,26.05,25.99,26.0,3284600.0,18.1029,18.1238,18.082,18.089,3284600.0
2005-05-27 13:30:00,26.0,26.01,25.95,25.98,2224900.0,18.089,18.096,18.0542,18.0751,2224900.0
2005-05-27 14:00:00,25.98,26.03,25.9,26.03,3524400.0,18.0751,18.1099,18.0194,18.1099,3524400.0
2005-05-27 14:30:00,26.03,26.03,25.99,25.99,1437000.0,18.1099,18.1099,18.082,18.082,1437000.0
2005-05-27 15:00:00,26.0,26.03,25.98,26.01,1747700.0,18.089,18.1099,18.0751,18.096,1747700.0
2005-05-27 15:30:00,26.01,26.09,26.0,26.08,7629600.0,18.096,18.1516,18.089,18.1447,7629600.0
2005-05-31 09:30:00,25.95,26.03,25.94,25.95,5531000.0,18.0542,18.1099,18.0473,18.0542,5531000.0
2005-05-31 10:00:00,25.94,26.0,25.91,25.94,3085900.0,18.0473,18.089,18.0264,18.0473,3085900.0
2005-05-31 10:30:00,25.94,25.99,25.85,25.85,2907900.0,18.0473,18.082,17.9846,17.9846,2907900.0
2005-05-31 11:00:00,25.85,25.9,25.79,25.87,3998100.0,17.9846,18.0194,17.9429,17.9985,3998100.0
2005-05-31 11:30:00,25.88,25.9,25.83,25.86,1324500.0,18.0055,18.0194,17.9707,17.9916,1324500.0
2005-05-31 12:00:00,25.87,25.9,25.84,25.89,1532200.0,17.9985,18.0194,17.9777,18.0125,1532200.0
2005-05-31 12:30:00,25.89,25.93,25.85,25.86,1915600.0,18.0125,18.0403,17.9846,17.9916,1915600.0
2005-05-31 13:00:00,25.85,25.87,25.83,25.84,1070700.0,17.9846,17.9985,17.9707,17.9777,1070700.0
2005-05-31 13:30:00,25.84,25.88,25.83,25.83,1544500.0,17.9777,18.0055,17.9707,17.9707,1544500.0
2005-05-31 14:00:00,25.83,25.86,25.75,25.83,2696800.0,17.9707,17.9916,17.9151,17.9707,2696800.0
2005-05-31 14:30:00,25.83,25.89,25.82,25.85,1936400.0,17.9707,18.0125,17.9638,17.9846,1936400.0
2005-05-31 15:00:00,25.84,25.89,25.83,25.83,2833300.0,17.9777,18.0125,17.9707,17.9707,2833300.0
2005-05-31 15:30:00,25.84,25.96,25.79,25.8,7161100.0,17.9777,18.0612,17.9429,17.9498,7161100.0
2005-06-01 09:30:00,25.71,25.75,25.61,25.63,5312200.0,17.8872,17.9151,17.8177,17.8316,5312200.0
2005-06-01 10:00:00,25.62,25.9,25.62,25.83,7626700.0,17.8246,18.0194,17.8246,17.9707,7626700.0
2005-06-01 10:30:00,25.84,25.88,25.81,25.82,2941000.0,17.9777,18.0055,17.9568,17.9638,2941000.0
2005-06-01 11:00:00,25.82,26.0,25.81,25.96,5671900.0,17.9638,18.089,17.9568,18.0612,5671900.0
2005-06-01 11:30:00,25.96,26.0,25.9,25.91,2203000.0,18.0612,18.089,18.0194,18.0264,2203000.0
2005-06-01 12:00:00,25.91,25.92,25.81,25.82,2641800.0,18.0264,18.0333,17.9568,17.9638,2641800.0
2005-06-01 12:30:00,25.83,25.87,25.82,25.84,1394700.0,17.9707,17.9985,17.9638,17.9777,1394700.0
2005-06-01 13:00:00,25.85,25.91,25.83,25.86,1671200.0,17.9846,18.0264,17.9707,17.9916,1671200.0
2005-06-01 13:30:00,25.85,25.88,25.82,25.85,1832700.0,17.9846,18.0055,17.9638,17.9846,1832700.0
2005-06-01 14:00:00,25.86,25.87,25.79,25.79,2594800.0,17.9916,17.9985,17.9429,17.9429,2594800.0
2005-06-01 14:30:00,25.79,25.85,25.72,25.83,6376800.0,17.9429,17.9846,17.8942,17.9707,6376800.0
2005-06-01 15:00:00,25.83,25.85,25.78,25.8,5299400.0,17.9707,17.9846,17.9359,17.9498,5299400.0
2005-06-01 15:30:00,25.8,25.86,25.79,25.81,4536500.0,17.9498,17.9916,17.9429,17.9568,4536500.0
2005-06-02 09:30:00,25.67,25.86,25.66,25.78,4132500.0,17.8594,17.9916,17.8524,17.9359,4132500.0
2005-06-02 10:00:00,25.79,25.82,25.73,25.77,2465800.0,17.9429,17.9638,17.9011,17.929,2465800.0
2005-06-02 10:30:00,25.78,25.84,25.64,25.79,2911500.0,17.9359,17.9777,17.8385,17.9429,2911500.0
2005-06-02 11:00:00,25.79,25.81,25.74,25.78,2431000.0,17.9429,17.9568,17.9081,17.9359,2431000.0
2005-06-02 11:30:00,25.79,25.85,25.77,25.78,1324600.0,17.9429,17.9846,17.929,17.9359,1324600.0
2005-06-02 12:00:00,25.78,25.8,25.77,25.78,742600.0,17.9359,17.9498,17.929,17.9359,742600.0
2005-06-02 12:30:00,25.78,25.8,25.76,25.76,1158200.0,17.9359,17.9498,17.922,17.922,1158200.0
2005-06-02 13:00:00,25.77,25.79,25.72,25.73,1159500.0,17.929,17.9429,17.8942,17.9011,1159500.0
2005-06-02 13:30:00,25.73,25.76,25.71,25.75,1746800.0,17.9011,17.922,17.8872,17.9151,1746800.0
2005-06-02 14:00:00,25.76,25.77,25.74,25.76,1718400.0,17.922,17.929,17.9081,17.922,1718400.0
2005-06-02 14:30:00,25.76,25.77,25.73,25.75,1461500.0,17.922,17.929,17.9011,17.9151,1461500.0
2005-06-02 15:00:00,25.74,25.75,25.71,25.74,1275200.0,17.9081,17.9151,17.8872,17.9081,1275200.0
2005-06-02 15:30:00,25.74,25.76,24.0,25.76,3055200.0,17.9081,17.922,16.6975,17.922,3055200.0
2005-06-03 09:30:00,25.69,25.81,25.65,25.76,7046300.0,17.8733,17.9568,17.8455,17.922,7046300.0
2005-06-03 10:00:00,25.76,25.77,25.56,25.57,12081600.0,17.922,17.929,17.7829,17.7898,12081600.0
2005-06-03 10:30:00,25.58,25.61,25.42,25.46,11944900.0,17.7968,17.8177,17.6855,17.7133,11944900.0
2005-06-03 11:00:00,25.46,25.48,25.38,25.44,8453400.0,17.7133,17.7272,17.6576,17.6994,8453400.0
2005-06-03 11:30:00,25.43,25.45,25.34,25.4,7376900.0,17.6924,17.7063,17.6298,17.6716,7376900.0
2005-06-03 12:00:00,25.41,25.45,25.37,25.43,4444600.0,17.6785,17.7063,17.6507,17.6924,4444600.0
2005-06-03 12:30:00,25.43,25.45,25.38,25.44,2377100.0,17.6924,17.7063,17.6576,17.6994,2377100.0
2005-06-03 13:00:00,25.44,25.45,25.39,25.44,4534000.0,17.6994,17.7063,17.6646,17.6994,4534000.0
2005-06-03 13:30:00,25.45,25.46,25.38,25.4,3325200.0,17.7063,17.7133,17.6576,17.6716,3325200.0
2005-06-03 14:00:00,25.42,25.43,25.38,25.43,2679800.0,17.6855,17.6924,17.6576,17.6924,2679800.0
2005-06-03 14:30:00,25.42,25.44,25.38,25.4,3492600.0,17.6855,17.6994,17.6576,17.6716,3492600.0
2005-06-03 15:00:00,25.4,25.42,25.36,25.37,2971100.0,17.6716,17.6855,17.6437,17.6507,2971100.0
2005-06-03 15:30:00,25.38,25.49,25.34,25.43,5295100.0,17.6576,17.7342,17.6298,17.6924,5295100.0
2005-06-06 09:30:00,25.39,25.5,25.36,25.45,6573100.0,17.6646,17.7411,17.6437,17.7063,6573100.0
2005-06-06 10:00:00,25.45,25.45,25.4,25.43,2851900.0,17.7063,17.7063,17.6716,17.6924,2851900.0
2005-06-06 10:30:00,25.44,25.45,25.36,25.39,4177800.0,17.6994,17.7063,17.6437,17.6646,4177800.0
2005-06-06 11:00:00,25.39,25.41,25.34,25.37,2724400.0,17.6646,17.6785,17.6298,17.6507,2724400.0
2005-06-06 11:30:00,25.37,25.4,25.32,25.32,2543600.0,17.6507,17.6716,17.6159,17.6159,2543600.0
2005-06-06 12:00:00,25.33,25.38,25.31,25.34,2380000.0,17.6229,17.6576,17.6089,17.6298,2380000.0
2005-06-06 12:30:00,25.33,25.36,25.31,25.33,1027400.0,17.6229,17.6437,17.6089,17.6229,1027400.0
2005-06-06 13:00:00,25.33,25.36,25.32,25.35,1491000.0,17.6229,17.6437,17.6159,17.6368,1491000.0
2005-06-06 13:30:00,25.35,25.38,25.33,25.35,3282900.0,17.6368,17.6576,17.6229,17.6368,3282900.0
2005-06-06 14:00:00,25.35,25.38,25.34,25.36,2152300.0,17.6368,17.6576,17.6298,17.6437,2152300.0
2005-06-06 14:30:00,25.36,25.39,25.35,25.37,2041500.0,17.6437,17.6646,17.6368,17.6507,2041500.0
2005-06-06 15:00:00,25.38,25.41,25.36,25.38,2625700.0,17.6576,17.6785,17.6437,17.6576,2625700.0
2005-06-06 15:30:00,25.39,25.41,25.35,25.37,5684100.0,17.6646,17.6785,17.6368,17.6507,5684100.0
2005-06-07 09:30:00,25.32,25.55,25.3,25.54,6469000.0,17.6159,17.7759,17.602,17.769,6469000.0
2005-06-07 10:00:00,25.54,25.74,25.33,25.74,7230000.0,17.769,17.9081,17.6229,17.9081,7230000.0
2005-06-07 10:30:00,25.74,25.77,25.68,25.76,4424500.0,17.9081,17.929,17.8664,17.922,4424500.0
2005-06-07 11:00:00,25.75,25.81,25.74,25.79,3810400.0,17.9151,17.9568,17.9081,17.9429,3810400.0
2005-06-07 11:30:00,25.78,25.83,25.76,25.77,4083500.0,17.9359,17.9707,17.922,17.929,4083500.0
2005-06-07 12:00:00,25.77,25.78,25.69,25.71,1868100.0,17.929,17.9359,17.8733,17.8872,1868100.0
2005-06-07 12:30:00,25.71,25.75,25.69,25.72,1995800.0,17.8872,17.9151,17.8733,17.8942,1995800.0
2005-06-07 13:00:00,25.72,25.77,25.72,25.72,1410600.0,17.8942,17.929,17.8942,17.8942,1410600.0
2005-06-07 13:30:00,25.73,25.73,25.62,25.66,2769900.0,17.9011,17.9011,17.8246,17.8524,2769900.0
2005-06-07 14:00:00,25.66,25.67,25.5,25.53,5483100.0,17.8524,17.8594,17.7411,17.762,5483100.0
2005-06-07 14:30:00,25.53,25.6,25.51,25.57,3332600.0,17.762,17.8107,17.7481,17.7898,3332600.0
2005-06-07 15:00:00,25.57,25.59,25.49,25.55,2931300.0,17.7898,17.8037,17.7342,17.7759,2931300.0
2005-06-07 15:30:00,25.55,25.57,25.5,25.53,4479300.0,17.7759,17.7898,17.7411,17.762,4479300.0
2005-06-08 09:30:00,25.55,25.61,25.51,25.59,4847100.0,17.7759,17.8177,17.7481,17.8037,4847100.0
2005-06-08 10:00:00,25.59,25.62,25.52,25.52,2963800.0,17.8037,17.8246,17.755,17.755,2963800.0
2005-06-08 10:30:00,25.52,25.54,25.46,25.52,2979600.0,17.755,17.769,17.7133,17.755,2979600.0
2005-06-08 11:00:00,25.52,25.53,25.48,25.49,1958800.0,17.755,17.762,17.7272,17.7342,1958800.0
2005-06-08 11:30:00,25.49,25.51,25.44,25.46,2550900.0,17.7342,17.7481,17.6994,17.7133,2550900.0
2005-06-08 12:00:00,25.47,25.5,25.41,25.48,1891400.0,17.7203,17.7411,17.6785,17.7272,1891400.0
2005-06-08 12:30:00,25.48,25.54,25.47,25.51,1993100.0,17.7272,17.769,17.7203,17.7481,1993100.0
2005-06-08 13:00:00,25.51,25.51,25.44,25.47,3515900.0,17.7481,17.7481,17.6994,17.7203,3515900.0
2005-06-08 13:30:00,25.47,25.49,25.42,25.45,2270400.0,17.7203,17.7342,17.6855,17.7063,2270400.0
2005-06-08 14:00:00,25.45,25.47,25.37,25.43,4305500.0,17.7063,17.7203,17.6507,17.6924,4305500.0
2005-06-08 14:30:00,25.42,25.47,25.34,25.43,3376500.0,17.6855,17.7203,17.6298,17.6924,3376500.0
2005-06-08 15:00:00,25.42,25.5,25.41,25.42,1040600.0,17.6855,17.7411,17.6785,17.6855,1040600.0
2005-06-08 15:30:00,25.42,25.51,25.38,25.4,8534200.0,17.6855,17.7481,17.6576,17.6716,8534200.0
2005-06-09 09:30:00,25.39,25.48,25.36,25.42,5846600.0,17.6646,17.7272,17.6437,17.6855,5846600.0
2005-06-09 10:00:00,25.42,25.47,25.38,25.4,4756500.0,17.6855,17.7203,17.6576,17.6716,4756500.0
2005-06-09 10:30:00,25.4,25.41,25.36,25.38,2772100.0,17.6716,17.6785,17.6437,17.6576,2772100.0
2005-06-09 11:00:00,25.38,25.41,25.35,25.38,2955100.0,17.6576,17.6785,17.6368,17.6576,2955100.0
2005-06-09 11:30:00,25.37,25.45,25.37,25.43,3488600.0,17.6507,17.7063,17.6507,17.6924,3488600.0
2005-06-09 12:00:00,25.43,25.61,25.43,25.58,5121600.0,17.6924,17.8177,17.6924,17.7968,5121600.0
2005-06-09 12:30:00,25.58,25.6,25.48,25.49,3076900.0,17.7968,17.8107,17.7272,17.7342,3076900.0
2005-06-09 13:00:00,25.48,25.49,25.36,25.41,2770700.0,17.7272,17.7342,17.6437,17.6785,2770700.0
2005-06-09 13:30:00,25.42,25.44,25.39,25.42,2937300.0,17.6855,17.6994,17.6646,17.6855,2937300.0
2005-06-09 14:00:00,25.41,25.45,25.4,25.42,2552300.0,17.6785,17.7063,17.6716,17.6855,2552300.0
2005-06-09 14:30:00,25.43,25.49,25.41,25.45,3017000.0,17.6924,17.7342,17.6785,17.7063,3017000.0
2005-06-09 15:00:00,25.44,25.52,25.43,25.48,4178500.0,17.6994,17.755,17.6924,17.7272,4178500.0
2005-06-09 15:30:00,25.47,25.51,25.43,25.51,6186300.0,17.7203,17.7481,17.6924,17.7481,6186300.0
2005-06-10 09:30:00,25.51,25.52,25.44,25.45,4434200.0,17.7481,17.755,17.6994,17.7063,4434200.0
2005-06-10 10:00:00,25.45,25.47,25.39,25.42,3540300.0,17.7063,17.7203,17.6646,17.6855,3540300.0
2005-06-10 10:30:00,25.42,25.44,25.39,25.41,3225400.0,17.6855,17.6994,17.6646,17.6785,3225400.0
2005-06-10 11:00:00,25.41,25.43,25.38,25.39,3832200.0,17.6785,17.6924,17.6576,17.6646,3832200.0
2005-06-10 11:30:00,25.39,25.43,25.38,25.4,2962000.0,17.6646,17.6924,17.6576,17.6716,2962000.0
2005-06-10 12:00:00,25.4,25.41,25.34,25.38,2464800.0,17.6716,17.6785,17.6298,17.6576,2464800.0
2005-06-10 12:30:00,25.38,25.44,25.38,25.42,2147400.0,17.6576,17.6994,17.6576,17.6855,2147400.0
2005-06-10 13:00:00,25.42,25.48,25.4,25.44,2260200.0,17.6855,17.7272,17.6716,17.6994,2260200.0
2005-06-10 13:30:00,25.44,25.49,25.43,25.45,1833400.0,17.6994,17.7342,17.6924,17.7063,1833400.0
2005-06-10 14:00:00,25.45,25.5,25.43,25.43,1615500.0,17.7063,17.7411,17.6924,17.6924,1615500.0
2005-06-10 14:30:00,25.43,25.46,25.37,25.39,2004000.0,17.6924,17.7133,17.6507,17.6646,2004000.0
2005-06-10 15:00:00,25.39,25.46,25.39,25.41,1812600.0,17.6646,17.7133,17.6646,17.6785,1812600.0
2005-06-10 15:30:00,25.41,25.45,25.37,25.43,4065000.0,17.6785,17.7063,17.6507,17.6924,4065000.0
2005-06-13 09:30:00,25.35,25.42,25.34,25.34,4120600.0,17.6368,17.6855,17.6298,17.6298,4120600.0
2005-06-13 10:00:00,25.35,25.37,25.26,25.31,4189200.0,17.6368,17.6507,17.5742,17.6089,4189200.0
2005-06-13 10:30:00,25.31,25.46,25.31,25.4,4128800.0,17.6089,17.7133,17.6089,17.6716,4128800.0
2005-06-13 11:00:00,25.4,25.49,25.38,25.45,2088900.0,17.6716,17.7342,17.6576,17.7063,2088900.0
2005-06-13 11:30:00,25.45,25.49,25.42,25.44,1291600.0,17.7063,17.7342,17.6855,17.6994,1291600.0
2005-06-13 12:00:00,25.45,25.46,25.36,25.41,1765600.0,17.7063,17.7133,17.6437,17.6785,1765600.0
2005-06-13 12:30:00,25.41,25.43,25.37,25.4,1589300.0,17.6785,17.6924,17.6507,17.6716,1589300.0
2005-06-13 13:00:00,25.4,25.44,25.36,25.4,2654100.0,17.6716,17.6994,17.6437,17.6716,2654100.0
2005-06-13 13:30:00,25.41,25.42,25.32,25.35,2424800.0,17.6785,17.6855,17.6159,17.6368,2424800.0
2005-06-13 14:00:00,25.36,25.45,25.17,25.38,3277400.0,17.6437,17.7063,17.5115,17.6576,3277400.0
2005-06-13 14:30:00,25.39,25.41,25.35,25.37,2707000.0,17.6646,17.6785,17.6368,17.6507,2707000.0
2005-06-13 15:00:00,25.38,25.41,25.32,25.34,2696700.0,17.6576,17.6785,17.6159,17.6298,2696700.0
2005-06-13 15:30:00,25.34,25.38,25.31,25.31,5683300.0,17.6298,17.6576,17.6089,17.6089,5683300.0
2005-06-14 09:30:00,25.28,25.44,25.27,25.41,7449500.0,17.5881,17.6994,17.5811,17.6785,7449500.0
2005-06-14 10:00:00,25.41,25.42,25.34,25.35,3756000.0,17.6785,17.6855,17.6298,17.6368,3756000.0
2005-06-14 10:30:00,25.36,25.4,25.29,25.33,3724100.0,17.6437,17.6716,17.595,17.6229,3724100.0
2005-06-14 11:00:00,25.34,25.41,25.31,25.31,2205800.0,17.6298,17.6785,17.6089,17.6089,2205800.0
2005-06-14 11:30:00,25.32,25.35,25.29,25.31,2949600.0,17.6159,17.6368,17.595,17.6089,2949600.0
2005-06-14 12:00:00,25.31,25.32,25.24,25.27,3109200.0,17.6089,17.6159,17.5602,17.5811,3109200.0
2005-06-14 12:30:00,25.27,25.31,25.26,25.3,1427100.0,17.5811,17.6089,17.5742,17.602,1427100.0
2005-06-14 13:00:00,25.31,25.31,25.25,25.31,1874600.0,17.6089,17.6089,17.5672,17.6089,1874600.0
2005-06-14 13:30:00,25.31,25.39,25.3,25.39,2663400.0,17.6089,17.6646,17.602,17.6646,2663400.0
2005-06-14 14:00:00,25.39,25.4,25.27,25.3,3026900.0,17.6646,17.6716,17.5811,17.602,3026900.0
2005-06-14 14:30:00,25.29,25.31,25.25,25.29,3576800.0,17.595,17.6089,17.5672,17.595,3576800.0
2005-06-14 15:00:00,25.29,25.34,25.28,25.31,1799300.0,17.595,17.6298,17.5881,17.6089,1799300.0
2005-06-14 15:30:00,25.32,25.37,25.27,25.36,4567200.0,17.6159,17.6507,17.5811,17.6437,4567200.0
2005-06-15 09:30:00,25.4,25.42,25.32,25.34,5743700.0,17.6716,17.6855,17.6159,17.6298,5743700.0
2005-06-15 10:00:00,25.33,25.35,25.25,25.31,4082900.0,17.6229,17.6368,17.5672,17.6089,4082900.0
2005-06-15 10:30:00,25.31,25.31,25.21,25.24,5173400.0,17.6089,17.6089,17.5394,17.5602,5173400.0
2005-06-15 11:00:00,25.24,25.28,25.23,25.26,2277200.0,17.5602,17.5881,17.5533,17.5742,2277200.0
2005-06-15 11:30:00,25.26,25.27,25.16,25.17,3943000.0,17.5742,17.5811,17.5046,17.5115,3943000.0
2005-06-15 12:00:00,25.17,25.18,25.12,25.14,2834900.0,17.5115,17.5185,17.4768,17.4907,2834900.0
2005-06-15 12:30:00,25.14,25.18,25.11,25.15,2675200.0,17.4907,17.5185,17.4698,17.4976,2675200.0
2005-06-15 13:00:00,25.15,25.21,25.15,25.18,2282700.0,17.4976,17.5394,17.4976,17.5185,2282700.0
2005-06-15 13:30:00,25.17,25.18,25.12,25.15,2621600.0,17.5115,17.5185,17.4768,17.4976,2621600.0
2005-06-15 14:00:00,25.15,25.21,25.13,25.15,2801300.0,17.4976,17.5394,17.4837,17.4976,2801300.0
2005-06-15 14:30:00,25.16,25.23,25.14,25.19,3386500.0,17.5046,17.5533,17.4907,17.5255,3386500.0
2005-06-15 15:00:00,25.18,25.2,25.12,25.19,3686000.0,17.5185,17.5324,17.4768,17.5255,3686000.0
2005-06-15 15:30:00,25.19,25.28,25.18,25.27,6762700.0,17.5255,17.5881,17.5185,17.5811,6762700.0
2005-06-16 09:30:00,25.2,25.23,25.12,25.13,6546600.0,17.5324,17.5533,17.4768,17.4837,6546600.0
2005-06-16 10:00:00,25.13,25.17,25.04,25.1,8158900.0,17.4837,17.5115,17.4211,17.4628,8158900.0
2005-06-16 10:30:00,25.11,25.14,25.06,25.1,5452900.0,17.4698,17.4907,17.435,17.4628,5452900.0
2005-06-16 11:00:00,25.11,25.14,25.08,25.1,3432400.0,17.4698,17.4907,17.4489,17.4628,3432400.0
2005-06-16 11:30:00,25.1,25.13,25.08,25.13,3234300.0,17.4628,17.4837,17.4489,17.4837,3234300.0
2005-06-16 12:00:00,25.12,25.15,25.05,25.08,6026200.0,17.4768,17.4976,17.4281,17.4489,6026200.0
2005-06-16 12:30:00,25.07,25.1,25.06,25.06,2037200.0,17.442,17.4628,17.435,17.435,2037200.0
2005-06-16 13:00:00,25.06,25.1,25.04,25.06,2548100.0,17.435,17.4628,17.4211,17.435,2548100.0
2005-06-16 13:30:00,25.06,25.09,25.02,25.05,3650300.0,17.435,17.4559,17.4072,17.4281,3650300.0
2005-06-16 14:00:00,25.05,25.06,24.95,24.99,9267800.0,17.4281,17.435,17.3585,17.3863,9267800.0
2005-06-16 14:30:00,24.99,25.04,24.98,25.02,4214900.0,17.3863,17.4211,17.3793,17.4072,4214900.0
2005-06-16 15:00:00,25.02,25.07,24.99,25.05,3398800.0,17.4072,17.442,17.3863,17.4281,3398800.0
2005-06-16 15:30:00,25.05,25.11,25.0,25.04,6273100.0,17.4281,17.4698,17.3933,17.4211,6273100.0
2005-06-17 09:30:00,25.28,25.29,25.07,25.11,44394600.0,17.5881,17.595,17.442,17.4698,44394600.0
2005-06-17 10:00:00,25.1,25.12,25.02,25.07,4392700.0,17.4628,17.4768,17.4072,17.442,4392700.0
2005-06-17 10:30:00,25.07,25.12,25.04,25.06,4412800.0,17.442,17.4768,17.4211,17.435,4412800.0
2005-06-17 11:00:00,25.27,25.27,24.99,25.02,3561100.0,17.5811,17.5811,17.3863,17.4072,3561100.0
2005-06-17 11:30:00,25.01,25.27,24.99,25.01,3108900.0,17.4002,17.5811,17.3863,17.4002,3108900.0
2005-06-17 12:00:00,25.01,25.02,24.95,24.96,3132700.0,17.4002,17.4072,17.3585,17.3654,3132700.0
2005-06-17 12:30:00,24.97,24.99,24.92,24.96,5249500.0,17.3724,17.3863,17.3376,17.3654,5249500.0
2005-06-17 13:00:00,24.96,25.15,24.95,25.0,5317200.0,17.3654,17.4976,17.3585,17.3933,5317200.0
2005-06-17 13:30:00,25.01,25.04,24.99,25.03,3170700.0,17.4002,17.4211,17.3863,17.4141,3170700.0
2005-06-17 14:00:00,25.03,25.08,25.02,25.04,3126600.0,17.4141,17.4489,17.4072,17.4211,3126600.0
2005-06-17 14:30:00,25.04,25.04,25.0,25.04,2208300.0,17.4211,17.4211,17.3933,17.4211,2208300.0
2005-06-17 15:00:00,25.04,25.08,25.03,25.06,3650800.0,17.4211,17.4489,17.4141,17.435,3650800.0
2005-06-17 15:30:00,25.05,25.12,25.05,25.06,7211900.0,17.4281,17.4768,17.4281,17.435,7211900.0
2005-06-20 09:30:00,24.98,25.1,24.93,25.1,5722600.0,17.3793,17.4628,17.3446,17.4628,5722600.0
2005-06-20 10:00:00,25.1,25.13,25.03,25.05,3872600.0,17.4628,17.4837,17.4141,17.4281,3872600.0
2005-06-20 10:30:00,25.05,25.13,25.03,25.08,3202400.0,17.4281,17.4837,17.4141,17.4489,3202400.0
2005-06-20 11:00:00,25.08,25.13,25.06,25.06,3308600.0,17.4489,17.4837,17.435,17.435,3308600.0
2005-06-20 11:30:00,25.07,25.2,25.06,25.19,4474400.0,17.442,17.5324,17.435,17.5255,4474400.0
2005-06-20 12:00:00,25.19,25.23,25.13,25.14,2847800.0,17.5255,17.5533,17.4837,17.4907,2847800.0
2005-06-20 12:30:00,25.14,25.16,25.1,25.1,1188300.0,17.4907,17.5046,17.4628,17.4628,1188300.0
2005-06-20 13:00:00,25.1,25.11,25.07,25.08,1316300.0,17.4628,17.4698,17.442,17.4489,1316300.0
2005-06-20 13:30:00,25.08,25.14,25.06,25.11,2221500.0,17.4489,17.4907,17.435,17.4698,2221500.0
2005-06-20 14:00:00,25.12,25.15,25.04,25.14,2437000.0,17.4768,17.4976,17.4211,17.4907,2437000.0
2005-06-20 14:30:00,25.15,25.24,25.13,25.22,3610900.0,17.4976,17.5602,17.4837,17.5463,3610900.0
2005-06-20 15:00:00,25.22,25.28,25.14,25.22,4473700.0,17.5463,17.5881,17.4907,17.5463,4473700.0
2005-06-20 15:30:00,25.22,25.23,25.11,25.11,4507600.0,17.5463,17.5533,17.4698,17.4698,4507600.0
2005-06-21 09:30:00,25.08,25.15,25.05,25.07,5305200.0,17.4489,17.4976,17.4281,17.442,5305200.0
2005-06-21 10:00:00,25.07,25.1,25.04,25.1,5623700.0,17.442,17.4628,17.4211,17.4628,5623700.0
2005-06-21 10:30:00,25.1,25.14,25.05,25.07,4125700.0,17.4628,17.4907,17.4281,17.442,4125700.0
2005-06-21 11:00:00,25.06,25.1,25.05,25.06,4388700.0,17.435,17.4628,17.4281,17.435,4388700.0
2005-06-21 11:30:00,25.06,25.09,25.05,25.09,3939300.0,17.435,17.4559,17.4281,17.4559,3939300.0
2005-06-21 12:00:00,25.08,25.19,25.05,25.16,12117400.0,17.4489,17.5255,17.4281,17.5046,12117400.0
2005-06-21 12:30:00,25.16,25.19,25.13,25.15,5453900.0,17.5046,17.5255,17.4837,17.4976,5453900.0
2005-06-21 13:00:00,25.15,25.16,25.08,25.15,2846000.0,17.4976,17.5046,17.4489,17.4976,2846000.0
2005-06-21 13:30:00,25.15,25.19,25.12,25.12,3550500.0,17.4976,17.5255,17.4768,17.4768,3550500.0
2005-06-21 14:00:00,25.13,25.15,25.11,25.13,2682400.0,17.4837,17.4976,17.4698,17.4837,2682400.0
2005-06-21 14:30:00,25.14,25.15,25.1,25.14,5050500.0,17.4907,17.4976,17.4628,17.4907,5050500.0
2005-06-21 15:00:00,25.15,25.15,25.07,25.1,7628100.0,17.4976,17.4976,17.442,17.4628,7628100.0
2005-06-21 15:30:00,25.1,25.16,25.09,25.1,7987900.0,17.4628,17.5046,17.4559,17.4628,7987900.0
2005-06-22 09:30:00,25.1,25.26,25.09,25.2,7430800.0,17.4628,17.5742,17.4559,17.5324,7430800.0
2005-06-22 10:00:00,25.21,25.21,25.13,25.16,2724400.0,17.5394,17.5394,17.4837,17.5046,2724400.0
2005-06-22 10:30:00,25.16,25.23,25.07,25.1,6201000.0,17.5046,17.5533,17.442,17.4628,6201000.0
2005-06-22 11:00:00,25.1,25.12,25.05,25.07,6350300.0,17.4628,17.4768,17.4281,17.442,6350300.0
2005-06-22 11:30:00,25.07,25.1,25.05,25.05,2360500.0,17.442,17.4628,17.4281,17.4281,2360500.0
2005-06-22 12:00:00,25.05,25.09,25.03,25.08,1891200.0,17.4281,17.4559,17.4141,17.4489,1891200.0
2005-06-22 12:30:00,25.08,25.15,25.05,25.07,2969100.0,17.4489,17.4976,17.4281,17.442,2969100.0
2005-06-22 13:00:00,25.08,25.12,25.07,25.09,2740900.0,17.4489,17.4768,17.442,17.4559,2740900.0
2005-06-22 13:30:00,25.09,25.12,25.05,25.08,3342500.0,17.4559,17.4768,17.4281,17.4489,3342500.0
2005-06-22 14:00:00,25.08,25.09,25.04,25.07,3710900.0,17.4489,17.4559,17.4211,17.442,3710900.0
2005-06-22 14:30:00,25.06,25.15,25.06,25.1,2953000.0,17.435,17.4976,17.435,17.4628,2953000.0
2005-06-22 15:00:00,25.1,25.14,25.07,25.09,3928800.0,17.4628,17.4907,17.442,17.4559,3928800.0
2005-06-22 15:30:00,25.08,25.11,25.03,25.06,9537900.0,17.4489,17.4698,17.4141,17.435,9537900.0
2005-06-23 09:30:00,25.17,25.4,25.15,25.33,13663400.0,17.5115,17.6716,17.4976,17.6229,13663400.0
2005-06-23 10:00:00,25.34,25.39,25.29,25.38,7698900.0,17.6298,17.6646,17.595,17.6576,7698900.0
2005-06-23 10:30:00,25.39,25.39,25.33,25.34,8001200.0,17.6646,17.6646,17.6229,17.6298,8001200.0
2005-06-23 11:00:00,25.35,25.48,25.34,25.46,8105100.0,17.6368,17.7272,17.6298,17.7133,8105100.0
2005-06-23 11:30:00,25.46,25.57,25.45,25.56,9981700.0,17.7133,17.7898,17.7063,17.7829,9981700.0
2005-06-23 12:00:00,25.56,25.56,25.47,25.48,4525700.0,17.7829,17.7829,17.7203,17.7272,4525700.0
2005-06-23 12:30:00,25.48,25.53,25.47,25.52,3467800.0,17.7272,17.762,17.7203,17.755,3467800.0
2005-06-23 13:00:00,25.53,25.62,24.54,25.54,7413700.0,17.762,17.8246,17.0732,17.769,7413700.0
2005-06-23 13:30:00,25.55,25.55,25.32,25.36,10882500.0,17.7759,17.7759,17.6159,17.6437,10882500.0
2005-06-23 14:00:00,25.36,25.42,25.32,25.36,4771000.0,17.6437,17.6855,17.6159,17.6437,4771000.0
2005-06-23 14:30:00,25.35,25.38,25.33,25.38,3680500.0,17.6368,17.6576,17.6229,17.6576,3680500.0
2005-06-23 15:00:00,25.38,25.46,25.32,25.34,9879700.0,17.6576,17.7133,17.6159,17.6298,9879700.0
2005-06-23 15:30:00,25.34,25.42,25.31,25.31,8540800.0,17.6298,17.6855,17.6089,17.6089,8540800.0
2005-06-24 09:30:00,25.27,25.4,25.21,25.39,7283500.0,17.5811,17.6716,17.5394,17.6646,7283500.0
2005-06-24 10:00:00,25.39,25.4,25.26,25.27,3123400.0,17.6646,17.6716,17.5742,17.5811,3123400.0
2005-06-24 10:30:00,25.27,25.31,25.2,25.26,3337700.0,17.5811,17.6089,17.5324,17.5742,3337700.0
2005-06-24 11:00:00,25.26,25.3,25.2,25.24,3311000.0,17.5742,17.602,17.5324,17.5602,3311000.0
2005-06-24 11:30:00,25.23,25.25,25.2,25.21,2660500.0,17.5533,17.5672,17.5324,17.5394,2660500.0
2005-06-24 12:00:00,25.21,25.29,25.18,25.24,3037800.0,17.5394,17.595,17.5185,17.5602,3037800.0
2005-06-24 12:30:00,25.25,25.28,25.23,25.26,1645600.0,17.5672,17.5881,17.5533,17.5742,1645600.0
2005-06-24 13:00:00,25.26,25.27,25.2,25.25,2446600.0,17.5742,17.5811,17.5324,17.5672,2446600.0
2005-06-24 13:30:00,25.25,25.31,25.19,25.21,3271700.0,17.5672,17.6089,17.5255,17.5394,3271700.0
2005-06-24 14:00:00,25.21,25.22,25.15,25.19,3104800.0,17.5394,17.5463,17.4976,17.5255,3104800.0
2005-06-24 14:30:00,25.2,25.24,25.15,25.17,2943000.0,17.5324,17.5602,17.4976,17.5115,2943000.0
2005-06-24 15:00:00,25.17,25.17,25.05,25.09,6642500.0,17.5115,17.5115,17.4281,17.4559,6642500.0
2005-06-24 15:30:00,25.09,25.14,25.05,25.09,7539000.0,17.4559,17.4907,17.4281,17.4559,7539000.0
2005-06-27 09:30:00,25.06,25.23,25.03,25.13,7951800.0,17.435,17.5533,17.4141,17.4837,7951800.0
2005-06-27 10:00:00,25.13,25.19,25.06,25.18,4614700.0,17.4837,17.5255,17.435,17.5185,4614700.0
2005-06-27 10:30:00,25.18,25.25,25.13,25.14,4949600.0,17.5185,17.5672,17.4837,17.4907,4949600.0
2005-06-27 11:00:00,25.14,25.21,25.13,25.2,2965500.0,17.4907,17.5394,17.4837,17.5324,2965500.0
2005-06-27 11:30:00,25.19,25.2,25.12,25.19,2888200.0,17.5255,17.5324,17.4768,17.5255,2888200.0
2005-06-27 12:00:00,25.19,25.25,25.14,25.14,3136900.0,17.5255,17.5672,17.4907,17.4907,3136900.0
2005-06-27 12:30:00,25.14,25.15,25.07,25.08,3085300.0,17.4907,17.4976,17.442,17.4489,3085300.0
2005-06-27 13:00:00,25.08,25.13,25.06,25.11,2382100.0,17.4489,17.4837,17.435,17.4698,2382100.0
2005-06-27 13:30:00,25.11,25.14,25.07,25.09,4777600.0,17.4698,17.4907,17.442,17.4559,4777600.0
2005-06-27 14:00:00,25.09,25.11,25.03,25.06,3620000.0,17.4559,17.4698,17.4141,17.435,3620000.0
2005-06-27 14:30:00,25.06,25.09,25.05,25.07,3180700.0,17.435,17.4559,17.4281,17.442,3180700.0
2005-06-27 15:00:00,25.07,25.11,25.05,25.08,5714800.0,17.442,17.4698,17.4281,17.4489,5714800.0
2005-06-27 15:30:00,25.08,25.1,25.03,25.07,7726600.0,17.4489,17.4628,17.4141,17.442,7726600.0
2005-06-28 09:30:00,25.08,25.12,25.04,25.09,6835400.0,17.4489,17.4768,17.4211,17.4559,6835400.0
2005-06-28 10:00:00,25.09,25.12,25.07,25.07,3453000.0,17.4559,17.4768,17.442,17.442,3453000.0
2005-06-28 10:30:00,25.07,25.12,25.03,25.05,4632700.0,17.442,17.4768,17.4141,17.4281,4632700.0
2005-06-28 11:00:00,25.04,25.1,25.04,25.09,3988200.0,17.4211,17.4628,17.4211,17.4559,3988200.0
2005-06-28 11:30:00,25.09,25.12,25.07,25.08,2878600.0,17.4559,17.4768,17.442,17.4489,2878600.0
2005-06-28 12:00:00,25.08,25.11,25.04,25.08,1844600.0,17.4489,17.4698,17.4211,17.4489,1844600.0
2005-06-28 12:30:00,25.08,25.09,25.06,25.08,2086700.0,17.4489,17.4559,17.435,17.4489,2086700.0
2005-06-28 13:00:00,25.08,25.13,25.07,25.12,2225400.0,17.4489,17.4837,17.442,17.4768,2225400.0
2005-06-28 13:30:00,25.12,25.12,25.07,25.07,1852000.0,17.4768,17.4768,17.442,17.442,1852000.0
2005-06-28 14:00:00,25.07,25.09,25.04,25.05,1995800.0,17.442,17.4559,17.4211,17.4281,1995800.0
2005-06-28 14:30:00,25.06,25.12,25.05,25.09,4119700.0,17.435,17.4768,17.4281,17.4559,4119700.0
2005-06-28 15:00:00,25.1,25.15,25.09,25.13,5598500.0,17.4628,17.4976,17.4559,17.4837,5598500.0
2005-06-28 15:30:00,25.13,25.2,25.08,25.08,8163900.0,17.4837,17.5324,17.4489,17.4489,8163900.0
2005-06-29 09:30:00,25.24,25.32,25.19,25.22,11964500.0,17.5602,17.6159,17.5255,17.5463,11964500.0
2005-06-29 10:00:00,25.22,25.25,25.13,25.18,6248100.0,17.5463,17.5672,17.4837,17.5185,6248100.0
2005-06-29 10:30:00,25.18,25.26,25.18,25.23,4056200.0,17.5185,17.5742,17.5185,17.5533,4056200.0
2005-06-29 11:00:00,25.23,25.24,25.15,25.2,2904100.0,17.5533,17.5602,17.4976,17.5324,2904100.0
2005-06-29 11:30:00,25.19,25.23,25.15,25.2,2792100.0,17.5255,17.5533,17.4976,17.5324,2792100.0
2005-06-29 12:00:00,25.2,25.21,25.17,25.19,2617500.0,17.5324,17.5394,17.5115,17.5255,2617500.0
2005-06-29 12:30:00,25.19,25.22,25.18,25.19,2381700.0,17.5255,17.5463,17.5185,17.5255,2381700.0
2005-06-29 13:00:00,25.19,25.19,25.15,25.15,1912700.0,17.5255,17.5255,17.4976,17.4976,1912700.0
2005-06-29 13:30:00,25.15,25.2,25.15,25.19,3527400.0,17.4976,17.5324,17.4976,17.5255,3527400.0
2005-06-29 14:00:00,25.2,25.24,25.17,25.19,3283900.0,17.5324,17.5602,17.5115,17.5255,3283900.0
2005-06-29 14:30:00,25.19,25.23,25.13,25.17,3189600.0,17.5255,17.5533,17.4837,17.5115,3189600.0
2005-06-29 15:00:00,25.17,25.2,25.1,25.1,3051100.0,17.5115,17.5324,17.4628,17.4628,3051100.0
2005-06-29 15:30:00,25.1,25.14,25.0,25.08,4272600.0,17.4628,17.4907,17.3933,17.4489,4272600.0
2005-06-30 09:30:00,25.06,25.14,25.04,25.08,7446300.0,17.435,17.4907,17.4211,17.4489,7446300.0
2005-06-30 10:00:00,25.08,25.11,25.04,25.08,4542700.0,17.4489,17.4698,17.4211,17.4489,4542700.0
2005-06-30 10:30:00,25.09,25.11,25.05,25.05,4930300.0,17.4559,17.4698,17.4281,17.4281,4930300.0
2005-06-30 11:00:00,25.05,25.08,25.0,25.01,5741300.0,17.4281,17.4489,17.3933,17.4002,5741300.0
2005-06-30 11:30:00,25.01,25.04,25.0,25.02,3061600.0,17.4002,17.4211,17.3933,17.4072,3061600.0
2005-06-30 12:00:00,25.01,25.03,25.01,25.02,1556100.0,17.4002,17.4141,17.4002,17.4072,1556100.0
2005-06-30 12:30:00,25.01,25.05,25.01,25.03,4061300.0,17.4002,17.4281,17.4002,17.4141,4061300.0
2005-06-30 13:00:00,25.03,25.07,25.02,25.02,2338200.0,17.4141,17.442,17.4072,17.4072,2338200.0
2005-06-30 13:30:00,25.02,25.06,24.99,25.03,3927600.0,17.4072,17.435,17.3863,17.4141,3927600.0
2005-06-30 14:00:00,25.02,25.06,24.93,24.98,5955400.0,17.4072,17.435,17.3446,17.3793,5955400.0
2005-06-30 14:30:00,24.97,24.99,24.87,24.95,9191600.0,17.3724,17.3863,17.3028,17.3585,9191600.0
2005-06-30 15:00:00,24.96,25.0,24.9,24.94,6517400.0,17.3654,17.3933,17.3237,17.3515,6517400.0
2005-06-30 15:30:00,24.94,24.95,24.82,24.82,10705300.0,17.3515,17.3585,17.268,17.268,10705300.0
2005-07-01 09:30:00,24.85,24.99,24.84,24.93,8270500.0,17.2889,17.3863,17.2819,17.3446,8270500.0
2005-07-01 10:00:00,24.92,24.97,24.86,24.95,5552000.0,17.3376,17.3724,17.2959,17.3585,5552000.0
2005-07-01 10:30:00,24.95,24.99,24.9,24.96,4432700.0,17.3585,17.3863,17.3237,17.3654,4432700.0
2005-07-01 11:00:00,24.96,24.96,24.87,24.89,4354300.0,17.3654,17.3654,17.3028,17.3167,4354300.0
2005-07-01 11:30:00,24.89,24.93,24.84,24.86,2704600.0,17.3167,17.3446,17.2819,17.2959,2704600.0
2005-07-01 12:00:00,24.86,24.88,24.84,24.85,2997300.0,17.2959,17.3098,17.2819,17.2889,2997300.0
2005-07-01 12:30:00,24.85,24.92,24.83,24.86,2976400.0,17.2889,17.3376,17.275,17.2959,2976400.0
2005-07-01 13:00:00,24.86,24.87,24.82,24.83,2486100.0,17.2959,17.3028,17.268,17.275,2486100.0
2005-07-01 13:30:00,24.83,24.84,24.75,24.75,3414100.0,17.275,17.2819,17.2193,17.2193,3414100.0
2005-07-01 14:00:00,24.76,24.83,24.75,24.78,3670200.0,17.2263,17.275,17.2193,17.2402,3670200.0
2005-07-01 14:30:00,24.78,24.8,24.74,24.75,3070500.0,17.2402,17.2541,17.2124,17.2193,3070500.0
2005-07-01 15:00:00,24.76,24.76,24.67,24.69,4481000.0,17.2263,17.2263,17.1637,17.1776,4481000.0
2005-07-01 15:30:00,24.68,24.85,24.68,24.71,10011000.0,17.1706,17.2889,17.1706,17.1915,10011000.0
2005-07-05 09:30:00,24.64,24.74,24.62,24.73,7844700.0,17.1428,17.2124,17.1289,17.2054,7844700.0
2005-07-05 10:00:00,24.74,24.98,24.73,24.94,7139200.0,17.2124,17.3793,17.2054,17.3515,7139200.0
2005-07-05 10:30:00,24.93,25.01,24.66,24.92,4591900.0,17.3446,17.4002,17.1567,17.3376,4591900.0
2005-07-05 11:00:00,24.93,24.94,24.85,24.9,3742200.0,17.3446,17.3515,17.2889,17.3237,3742200.0
2005-07-05 11:30:00,24.9,24.91,24.82,24.88,2952900.0,17.3237,17.3306,17.268,17.3098,2952900.0
2005-07-05 12:00:00,24.87,24.92,24.87,24.9,2271500.0,17.3028,17.3376,17.3028,17.3237,2271500.0
2005-07-05 12:30:00,24.9,24.93,24.87,24.87,2673200.0,17.3237,17.3446,17.3028,17.3028,2673200.0
2005-07-05 13:00:00,24.88,24.9,24.85,24.85,4033500.0,17.3098,17.3237,17.2889,17.2889,4033500.0
2005-07-05 13:30:00,24.86,24.91,24.84,24.86,3908300.0,17.2959,17.3306,17.2819,17.2959,3908300.0
2005-07-05 14:00:00,24.87,24.98,24.86,24.92,4791500.0,17.3028,17.3793,17.2959,17.3376,4791500.0
2005-07-05 14:30:00,24.92,25.0,24.88,24.99,2813600.0,17.3376,17.3933,17.3098,17.3863,2813600.0
2005-07-05 15:00:00,24.98,25.19,24.86,24.95,4466100.0,17.3793,17.5255,17.2959,17.3585,4466100.0
2005-07-05 15:30:00,24.95,25.05,24.88,24.97,7226100.0,17.3585,17.4281,17.3098,17.3724,7226100.0
2005-07-06 09:30:00,24.98,25.08,24.92,25.0,8201900.0,17.3793,17.4489,17.3376,17.3933,8201900.0
2005-07-06 10:00:00,25.0,25.03,24.93,24.99,7386000.0,17.3933,17.4141,17.3446,17.3863,7386000.0
2005-07-06 10:30:00,24.99,25.04,24.95,24.98,5048800.0,17.3863,17.4211,17.3585,17.3793,5048800.0
2005-07-06 11:00:00,24.97,24.98,24.93,24.94,3098100.0,17.3724,17.3793,17.3446,17.3515,3098100.0
2005-07-06 11:30:00,24.94,24.97,24.9,24.92,3293600.0,17.3515,17.3724,17.3237,17.3376,3293600.0
2005-07-06 12:00:00,24.91,24.92,24.83,24.85,3250100.0,17.3306,17.3376,17.275,17.2889,3250100.0
2005-07-06 12:30:00,24.84,24.95,24.83,24.86,3589800.0,17.2819,17.3585,17.275,17.2959,3589800.0
2005-07-06 13:00:00,24.87,24.92,24.86,24.88,2063800.0,17.3028,17.3376,17.2959,17.3098,2063800.0
2005-07-06 13:30:00,24.88,24.95,24.85,24.86,2212900.0,17.3098,17.3585,17.2889,17.2959,2212900.0
2005-07-06 14:00:00,24.86,24.88,24.83,24.84,3369200.0,17.2959,17.3098,17.275,17.2819,3369200.0
2005-07-06 14:30:00,24.84,24.84,24.74,24.78,5607100.0,17.2819,17.2819,17.2124,17.2402,5607100.0
2005-07-06 15:00:00,24.77,24.83,24.75,24.79,5445200.0,17.2332,17.275,17.2193,17.2472,5445200.0
2005-07-06 15:30:00,24.79,24.9,24.69,24.7,8574600.0,17.2472,17.3237,17.1776,17.1845,8574600.0
2005-07-07 09:30:00,24.58,24.66,24.5,24.51,10819000.0,17.1011,17.1567,17.0454,17.0524,10819000.0
2005-07-07 10:00:00,24.51,24.63,24.51,24.55,7590200.0,17.0524,17.1358,17.0524,17.0802,7590200.0
2005-07-07 10:30:00,24.55,24.58,24.51,24.54,8588100.0,17.0802,17.1011,17.0524,17.0732,8588100.0
2005-07-07 11:00:00,24.53,24.6,24.51,24.58,5378400.0,17.0663,17.115,17.0524,17.1011,5378400.0
2005-07-07 11:30:00,24.57,24.63,24.53,24.61,3750500.0,17.0941,17.1358,17.0663,17.1219,3750500.0
2005-07-07 12:00:00,24.62,24.71,24.58,24.63,3907000.0,17.1289,17.1915,17.1011,17.1358,3907000.0
2005-07-07 12:30:00,24.63,24.63,24.56,24.57,5263000.0,17.1358,17.1358,17.0871,17.0941,5263000.0
2005-07-07 13:00:00,24.57,24.61,24.54,24.56,2501100.0,17.0941,17.1219,17.0732,17.0871,2501100.0
2005-07-07 13:30:00,24.56,24.67,24.56,24.59,3811000.0,17.0871,17.1637,17.0871,17.108,3811000.0
2005-07-07 14:00:00,24.58,24.62,24.56,24.57,3892300.0,17.1011,17.1289,17.0871,17.0941,3892300.0
2005-07-07 14:30:00,24.57,24.59,24.54,24.58,3864900.0,17.0941,17.108,17.0732,17.1011,3864900.0
2005-07-07 15:00:00,24.59,24.68,24.57,24.58,6671900.0,17.108,17.1706,17.0941,17.1011,6671900.0
2005-07-07 15:30:00,24.59,24.69,24.58,24.62,9296800.0,17.108,17.1776,17.1011,17.1289,9296800.0
2005-07-08 09:30:00,24.64,24.69,24.61,24.69,5348300.0,17.1428,17.1776,17.1219,17.1776,5348300.0
2005-07-08 10:00:00,24.68,24.75,24.66,24.7,3440400.0,17.1706,17.2193,17.1567,17.1845,3440400.0
2005-07-08 10:30:00,24.7,24.75,24.69,24.72,2956800.0,17.1845,17.2193,17.1776,17.1985,2956800.0
2005-07-08 11:00:00,24.72,24.73,24.66,24.68,3186000.0,17.1985,17.2054,17.1567,17.1706,3186000.0
2005-07-08 11:30:00,24.68,24.74,24.68,24.72,2670200.0,17.1706,17.2124,17.1706,17.1985,2670200.0
2005-07-08 12:00:00,24.72,24.82,24.71,24.82,4200800.0,17.1985,17.268,17.1915,17.268,4200800.0
2005-07-08 12:30:00,24.82,24.91,24.81,24.86,4010500.0,17.268,17.3306,17.2611,17.2959,4010500.0
2005-07-08 13:00:00,24.86,24.89,24.85,24.89,1808600.0,17.2959,17.3167,17.2889,17.3167,1808600.0
2005-07-08 13:30:00,24.88,24.92,24.82,24.89,3720200.0,17.3098,17.3376,17.268,17.3167,3720200.0
2005-07-08 14:00:00,24.9,25.05,24.88,25.01,5292000.0,17.3237,17.4281,17.3098,17.4002,5292000.0
2005-07-08 14:30:00,25.01,25.05,24.8,25.02,5241900.0,17.4002,17.4281,17.2541,17.4072,5241900.0
2005-07-08 15:00:00,25.02,25.12,25.01,25.11,3859500.0,17.4072,17.4768,17.4002,17.4698,3859500.0
2005-07-08 15:30:00,25.11,25.12,24.85,25.09,8696500.0,17.4698,17.4768,17.2889,17.4559,8696500.0
2005-07-11 09:30:00,25.15,25.18,25.11,25.14,9729900.0,17.4976,17.5185,17.4698,17.4907,9729900.0
2005-07-11 10:00:00,25.14,25.27,25.13,25.26,5399200.0,17.4907,17.5811,17.4837,17.5742,5399200.0
2005-07-11 10:30:00,25.26,25.32,25.23,25.27,3612300.0,17.5742,17.6159,17.5533,17.5811,3612300.0
2005-07-11 11:00:00,25.27,25.35,25.25,25.31,3677700.0,17.5811,17.6368,17.5672,17.6089,3677700.0
2005-07-11 11:30:00,25.31,25.37,25.3,25.34,4862800.0,17.6089,17.6507,17.602,17.6298,4862800.0
2005-07-11 12:00:00,25.34,25.35,25.25,25.26,3140100.0,17.6298,17.6368,17.5672,17.5742,3140100.0
2005-07-11 12:30:00,25.26,25.32,25.26,25.29,2262200.0,17.5742,17.6159,17.5742,17.595,2262200.0
2005-07-11 13:00:00,25.29,25.34,25.27,25.32,2872300.0,17.595,17.6298,17.5811,17.6159,2872300.0
2005-07-11 13:30:00,25.33,25.38,25.28,25.28,3241100.0,17.6229,17.6576,17.5881,17.5881,3241100.0
2005-07-11 14:00:00,25.28,25.33,25.25,25.27,2644900.0,17.5881,17.6229,17.5672,17.5811,2644900.0
2005-07-11 14:30:00,25.28,25.34,25.27,25.32,2264000.0,17.5881,17.6298,17.5811,17.6159,2264000.0
2005-07-11 15:00:00,25.32,25.32,25.19,25.22,5574800.0,17.6159,17.6159,17.5255,17.5463,5574800.0
2005-07-11 15:30:00,25.22,25.3,25.18,25.3,7737800.0,17.5463,17.602,17.5185,17.602,7737800.0
2005-07-12 09:30:00,25.24,25.31,25.21,25.24,6190500.0,17.5602,17.6089,17.5394,17.5602,6190500.0
2005-07-12 10:00:00,25.24,25.29,25.2,25.27,6522000.0,17.5602,17.595,17.5324,17.5811,6522000.0
2005-07-12 10:30:00,25.27,25.49,24.44,25.47,8218500.0,17.5811,17.7342,17.0037,17.7203,8218500.0
2005-07-12 11:00:00,25.47,25.49,25.42,25.45,3937400.0,17.7203,17.7342,17.6855,17.7063,3937400.0
2005-07-12 11:30:00,25.45,25.46,25.38,25.4,2489600.0,17.7063,17.7133,17.6576,17.6716,2489600.0
2005-07-12 12:00:00,25.4,25.47,25.39,25.46,2936800.0,17.6716,17.7203,17.6646,17.7133,2936800.0
2005-07-12 12:30:00,25.46,25.49,25.45,25.47,1727500.0,17.7133,17.7342,17.7063,17.7203,1727500.0
2005-07-12 13:00:00,25.47,25.52,25.47,25.51,2566500.0,17.7203,17.755,17.7203,17.7481,2566500.0
2005-07-12 13:30:00,25.51,25.58,25.47,25.55,4235400.0,17.7481,17.7968,17.7203,17.7759,4235400.0
2005-07-12 14:00:00,25.55,25.58,25.45,25.55,3704400.0,17.7759,17.7968,17.7063,17.7759,3704400.0
2005-07-12 14:30:00,25.55,25.6,25.4,25.55,4226700.0,17.7759,17.8107,17.6716,17.7759,4226700.0
2005-07-12 15:00:00,25.55,25.62,25.53,25.61,5562700.0,17.7759,17.8246,17.762,17.8177,5562700.0
2005-07-12 15:30:00,25.6,25.61,25.44,25.6,8647800.0,17.8107,17.8177,17.6994,17.8107,8647800.0
2005-07-13 09:30:00,25.51,25.7,25.48,25.62,5824300.0,17.7481,17.8803,17.7272,17.8246,5824300.0
2005-07-13 10:00:00,25.62,25.65,25.53,25.58,3074800.0,17.8246,17.8455,17.762,17.7968,3074800.0
2005-07-13 10:30:00,25.58,25.67,25.57,25.58,3965800.0,17.7968,17.8594,17.7898,17.7968,3965800.0
2005-07-13 11:00:00,25.58,25.67,25.57,25.67,3769300.0,17.7968,17.8594,17.7898,17.8594,3769300.0
2005-07-13 11:30:00,25.67,25.69,25.65,25.66,1776000.0,17.8594,17.8733,17.8455,17.8524,1776000.0
2005-07-13 12:00:00,25.66,25.69,25.57,25.59,5299300.0,17.8524,17.8733,17.7898,17.8037,5299300.0
2005-07-13 12:30:00,25.59,25.79,25.51,25.53,2113000.0,17.8037,17.9429,17.7481,17.762,2113000.0
2005-07-13 13:00:00,25.52,25.59,25.51,25.56,1103100.0,17.755,17.8037,17.7481,17.7829,1103100.0
2005-07-13 13:30:00,25.55,25.56,25.51,25.54,1826500.0,17.7759,17.7829,17.7481,17.769,1826500.0
2005-07-13 14:00:00,25.54,25.59,25.53,25.56,2333300.0,17.769,17.8037,17.762,17.7829,2333300.0
2005-07-13 14:30:00,25.56,25.62,25.55,25.61,2384800.0,17.7829,17.8246,17.7759,17.8177,2384800.0
2005-07-13 15:00:00,25.6,25.71,25.59,25.68,3934100.0,17.8107,17.8872,17.8037,17.8664,3934100.0
2005-07-13 15:30:00,25.68,25.75,25.61,25.66,5838400.0,17.8664,17.9151,17.8177,17.8524,5838400.0
2005-07-14 09:30:00,25.79,25.9,25.79,25.83,7828400.0,17.9429,18.0194,17.9429,17.9707,7828400.0
2005-07-14 10:00:00,25.83,25.95,25.83,25.93,5906600.0,17.9707,18.0542,17.9707,18.0403,5906600.0
2005-07-14 10:30:00,25.94,26.0,25.86,25.95,5943700.0,18.0473,18.089,17.9916,18.0542,5943700.0
2005-07-14 11:00:00,25.95,25.97,25.89,25.91,2968900.0,18.0542,18.0681,18.0125,18.0264,2968900.0
2005-07-14 11:30:00,25.91,25.99,25.87,25.98,3594100.0,18.0264,18.082,17.9985,18.0751,3594100.0
2005-07-14 12:00:00,25.97,26.0,25.95,25.96,4541500.0,18.0681,18.089,18.0542,18.0612,4541500.0
2005-07-14 12:30:00,25.96,26.0,25.95,25.97,3986800.0,18.0612,18.089,18.0542,18.0681,3986800.0
2005-07-14 13:00:00,25.98,26.0,25.96,25.98,4290200.0,18.0751,18.089,18.0612,18.0751,4290200.0
2005-07-14 13:30:00,25.98,26.01,25.95,25.98,6098000.0,18.0751,18.096,18.0542,18.0751,6098000.0
2005-07-14 14:00:00,25.98,26.0,25.94,25.95,3621600.0,18.0751,18.089,18.0473,18.0542,3621600.0
2005-07-14 14:30:00,25.96,25.99,25.93,25.99,2824700.0,18.0612,18.082,18.0403,18.082,2824700.0
2005-07-14 15:00:00,25.98,26.1,25.95,25.99,6555100.0,18.0751,18.1586,18.0542,18.082,6555100.0
2005-07-14 15:30:00,25.99,26.01,25.93,25.98,8315700.0,18.082,18.096,18.0403,18.0751,8315700.0
2005-07-15 09:30:00,26.07,26.1,25.95,26.03,15073800.0,18.1377,18.1586,18.0542,18.1099,15073800.0
2005-07-15 10:00:00,26.03,26.05,25.9,25.92,4758900.0,18.1099,18.1238,18.0194,18.0333,4758900.0
2005-07-15 10:30:00,25.92,25.95,25.77,25.82,5964700.0,18.0333,18.0542,17.929,17.9638,5964700.0
2005-07-15 11:00:00,25.83,25.89,25.8,25.87,3900900.0,17.9707,18.0125,17.9498,17.9985,3900900.0
2005-07-15 11:30:00,25.87,25.89,25.84,25.85,2367200.0,17.9985,18.0125,17.9777,17.9846,2367200.0
2005-07-15 12:00:00,25.85,25.86,25.8,25.82,2565100.0,17.9846,17.9916,17.9498,17.9638,2565100.0
2005-07-15 12:30:00,25.82,25.83,25.75,25.77,2276200.0,17.9638,17.9707,17.9151,17.929,2276200.0
2005-07-15 13:00:00,25.77,25.85,25.77,25.83,2095600.0,17.929,17.9846,17.929,17.9707,2095600.0
2005-07-15 13:30:00,25.82,26.02,25.75,25.8,2321300.0,17.9638,18.1029,17.9151,17.9498,2321300.0
2005-07-15 14:00:00,25.8,25.85,25.78,25.82,2000500.0,17.9498,17.9846,17.9359,17.9638,2000500.0
2005-07-15 14:30:00,25.82,25.93,25.8,25.91,4537400.0,17.9638,18.0403,17.9498,18.0264,4537400.0
2005-07-15 15:00:00,25.92,25.92,25.82,25.82,2627500.0,18.0333,18.0333,17.9638,17.9638,2627500.0
2005-07-15 15:30:00,25.82,25.84,25.76,25.77,5777800.0,17.9638,17.9777,17.922,17.929,5777800.0
2005-07-18 09:30:00,25.71,25.79,25.64,25.7,5212800.0,17.8872,17.9429,17.8385,17.8803,5212800.0
2005-07-18 10:00:00,25.7,25.73,25.66,25.71,4221700.0,17.8803,17.9011,17.8524,17.8872,4221700.0
2005-07-18 10:30:00,25.71,25.73,25.67,25.7,2107000.0,17.8872,17.9011,17.8594,17.8803,2107000.0
2005-07-18 11:00:00,25.69,25.7,25.63,25.64,2710600.0,17.8733,17.8803,17.8316,17.8385,2710600.0
2005-07-18 11:30:00,25.65,25.67,25.6,25.67,2525400.0,17.8455,17.8594,17.8107,17.8594,2525400.0
2005-07-18 12:00:00,25.66,25.71,25.65,25.7,1725700.0,17.8524,17.8872,17.8455,17.8803,1725700.0
2005-07-18 12:30:00,25.7,25.72,25.69,25.71,1176200.0,17.8803,17.8942,17.8733,17.8872,1176200.0
2005-07-18 13:00:00,25.71,25.72,25.65,25.65,1545500.0,17.8872,17.8942,17.8455,17.8455,1545500.0
2005-07-18 13:30:00,25.65,25.7,25.63,25.67,1940500.0,17.8455,17.8803,17.8316,17.8594,1940500.0
2005-07-18 14:00:00,25.66,25.68,25.63,25.64,1701200.0,17.8524,17.8664,17.8316,17.8385,1701200.0
2005-07-18 14:30:00,25.65,25.68,25.61,25.63,1840300.0,17.8455,17.8664,17.8177,17.8316,1840300.0
2005-07-18 15:00:00,25.64,25.69,25.62,25.62,2066200.0,17.8385,17.8733,17.8246,17.8246,2066200.0
2005-07-18 15:30:00,25.62,25.67,25.55,25.55,6705500.0,17.8246,17.8594,17.7759,17.7759,6705500.0
2005-07-19 09:30:00,25.78,25.97,25.75,25.97,13220100.0,17.9359,18.0681,17.9151,18.0681,13220100.0
2005-07-19 10:00:00,25.96,26.01,25.89,25.99,9998700.0,18.0612,18.096,18.0125,18.082,9998700.0
2005-07-19 10:30:00,25.99,26.05,25.97,25.98,9125700.0,18.082,18.1238,18.0681,18.0751,9125700.0
2005-07-19 11:00:00,25.99,25.99,25.88,25.96,5747500.0,18.082,18.082,18.0055,18.0612,5747500.0
2005-07-19 11:30:00,25.96,26.2,25.95,26.1,14894800.0,18.0612,18.2281,18.0542,18.1586,14894800.0
2005-07-19 12:00:00,26.1,26.12,26.05,26.08,5232400.0,18.1586,18.1725,18.1238,18.1447,5232400.0
2005-07-19 12:30:00,26.08,26.09,26.0,26.03,3853600.0,18.1447,18.1516,18.089,18.1099,3853600.0
2005-07-19 13:00:00,26.03,26.06,26.0,26.03,3602200.0,18.1099,18.1307,18.089,18.1099,3602200.0
2005-07-19 13:30:00,26.03,26.06,26.01,26.03,2338500.0,18.1099,18.1307,18.096,18.1099,2338500.0
2005-07-19 14:00:00,26.04,26.1,25.99,26.08,4736100.0,18.1168,18.1586,18.082,18.1447,4736100.0
2005-07-19 14:30:00,26.09,26.19,26.08,26.19,8633600.0,18.1516,18.2212,18.1447,18.2212,8633600.0
2005-07-19 15:00:00,26.18,26.25,26.15,26.22,12803200.0,18.2142,18.2629,18.1934,18.2421,12803200.0
2005-07-19 15:30:00,26.23,26.24,26.04,26.19,13964300.0,18.249,18.256,18.1168,18.2212,13964300.0
2005-07-20 09:30:00,25.99,26.08,25.94,26.04,9914700.0,18.082,18.1447,18.0473,18.1168,9914700.0
2005-07-20 10:00:00,26.03,26.13,25.93,25.99,8192600.0,18.1099,18.1794,18.0403,18.082,8192600.0
2005-07-20 10:30:00,25.99,26.05,25.92,25.93,5726300.0,18.082,18.1238,18.0333,18.0403,5726300.0
2005-07-20 11:00:00,25.93,26.0,25.88,25.97,5354400.0,18.0403,18.089,18.0055,18.0681,5354400.0
2005-07-20 11:30:00,25.97,26.02,25.96,25.98,2868400.0,18.0681,18.1029,18.0612,18.0751,2868400.0
2005-07-20 12:00:00,25.99,26.0,25.96,25.96,2935000.0,18.082,18.089,18.0612,18.0612,2935000.0
2005-07-20 12:30:00,25.96,26.0,25.94,25.99,2424700.0,18.0612,18.089,18.0473,18.082,2424700.0
2005-07-20 13:00:00,25.99,26.07,25.95,26.05,4451500.0,18.082,18.1377,18.0542,18.1238,4451500.0
2005-07-20 13:30:00,26.06,26.15,26.04,26.12,6192300.0,18.1307,18.1934,18.1168,18.1725,6192300.0
2005-07-20 14:00:00,26.12,26.16,26.06,26.14,4130400.0,18.1725,18.2003,18.1307,18.1864,4130400.0
2005-07-20 14:30:00,26.14,26.18,25.07,26.05,4025300.0,18.1864,18.2142,17.442,18.1238,4025300.0
2005-07-20 15:00:00,26.06,26.09,26.0,26.06,3435200.0,18.1307,18.1516,18.089,18.1307,3435200.0
2005-07-20 15:30:00,26.07,26.23,26.06,26.18,8611600.0,18.1377,18.249,18.1307,18.2142,8611600.0
2005-07-21 09:30:00,26.3,26.47,26.29,26.46,15089700.0,18.2977,18.416,18.2908,18.409,15089700.0
2005-07-21 10:00:00,26.46,26.47,26.24,26.36,14090800.0,18.409,18.416,18.256,18.3395,14090800.0
2005-07-21 10:30:00,26.36,26.39,26.26,26.32,6360200.0,18.3395,18.3603,18.2699,18.3116,6360200.0
2005-07-21 11:00:00,26.32,26.37,26.3,26.34,4864800.0,18.3116,18.3464,18.2977,18.3255,4864800.0
2005-07-21 11:30:00,26.34,26.39,26.32,26.36,3888200.0,18.3255,18.3603,18.3116,18.3395,3888200.0
2005-07-21 12:00:00,26.36,26.4,26.26,26.27,6777900.0,18.3395,18.3673,18.2699,18.2768,6777900.0
2005-07-21 12:30:00,26.27,26.42,26.27,26.38,7426400.0,18.2768,18.3812,18.2768,18.3534,7426400.0
2005-07-21 13:00:00,26.38,26.45,26.33,26.37,5122000.0,18.3534,18.4021,18.3186,18.3464,5122000.0
2005-07-21 13:30:00,26.36,26.4,26.31,26.37,5367800.0,18.3395,18.3673,18.3047,18.3464,5367800.0
2005-07-21 14:00:00,26.36,26.4,26.25,26.26,5239300.0,18.3395,18.3673,18.2629,18.2699,5239300.0
2005-07-21 14:30:00,26.26,26.31,26.19,26.21,6911900.0,18.2699,18.3047,18.2212,18.2351,6911900.0
2005-07-21 15:00:00,26.21,26.37,26.2,26.36,8984100.0,18.2351,18.3464,18.2281,18.3395,8984100.0
2005-07-21 15:30:00,26.36,26.48,26.32,26.44,15079000.0,18.3395,18.4229,18.3116,18.3951,15079000.0
2005-07-22 09:30:00,25.98,26.34,25.98,26.02,17221500.0,18.0751,18.3255,18.0751,18.1029,17221500.0
2005-07-22 10:00:00,26.02,26.02,25.86,25.9,13056500.0,18.1029,18.1029,17.9916,18.0194,13056500.0
2005-07-22 10:30:00,25.9,25.92,25.78,25.8,7009800.0,18.0194,18.0333,17.9359,17.9498,7009800.0
2005-07-22 11:00:00,25.79,25.81,25.73,25.8,7071000.0,17.9429,17.9568,17.9011,17.9498,7071000.0
2005-07-22 11:30:00,25.8,25.81,25.75,25.8,4190800.0,17.9498,17.9568,17.9151,17.9498,4190800.0
2005-07-22 12:00:00,25.8,25.86,25.77,25.8,2395900.0,17.9498,17.9916,17.929,17.9498,2395900.0
2005-07-22 12:30:00,25.8,25.88,25.7,25.72,6103000.0,17.9498,18.0055,17.8803,17.8942,6103000.0
2005-07-22 13:00:00,25.72,26.12,25.72,25.77,3746300.0,17.8942,18.1725,17.8942,17.929,3746300.0
2005-07-22 13:30:00,25.77,25.81,25.74,25.78,3357500.0,17.929,17.9568,17.9081,17.9359,3357500.0
2005-07-22 14:00:00,25.78,25.78,25.65,25.68,4141100.0,17.9359,17.9359,17.8455,17.8664,4141100.0
2005-07-22 14:30:00,25.68,25.8,25.64,25.78,7298300.0,17.8664,17.9498,17.8385,17.9359,7298300.0
2005-07-22 15:00:00,25.79,25.8,25.74,25.76,4431100.0,17.9429,17.9498,17.9081,17.922,4431100.0
2005-07-22 15:30:00,25.75,25.87,25.63,25.64,7805600.0,17.9151,17.9985,17.8316,17.8385,7805600.0
2005-07-25 09:30:00,25.69,25.86,25.68,25.81,9345500.0,17.8733,17.9916,17.8664,17.9568,9345500.0
2005-07-25 10:00:00,25.81,25.85,25.74,25.81,3661000.0,17.9568,17.9846,17.9081,17.9568,3661000.0
2005-07-25 10:30:00,25.81,25.9,25.76,25.81,3552800.0,17.9568,18.0194,17.922,17.9568,3552800.0
2005-07-25 11:00:00,25.8,25.89,25.79,25.82,3309700.0,17.9498,18.0125,17.9429,17.9638,3309700.0
2005-07-25 11:30:00,25.82,25.88,25.78,25.79,2267500.0,17.9638,18.0055,17.9359,17.9429,2267500.0
2005-07-25 12:00:00,25.79,25.82,25.76,25.77,2062100.0,17.9429,17.9638,17.922,17.929,2062100.0
2005-07-25 12:30:00,25.77,25.8,25.71,25.72,1803900.0,17.929,17.9498,17.8872,17.8942,1803900.0
2005-07-25 13:00:00,25.72,25.8,25.67,25.72,3650500.0,17.8942,17.9498,17.8594,17.8942,3650500.0
2005-07-25 13:30:00,25.71,25.76,25.7,25.72,1691900.0,17.8872,17.922,17.8803,17.8942,1691900.0
2005-07-25 14:00:00,25.72,25.76,25.69,25.7,1428700.0,17.8942,17.922,17.8733,17.8803,1428700.0
2005-07-25 14:30:00,25.7,25.72,25.65,25.68,3347000.0,17.8803,17.8942,17.8455,17.8664,3347000.0
2005-07-25 15:00:00,25.68,25.7,25.65,25.68,2714900.0,17.8664,17.8803,17.8455,17.8664,2714900.0
2005-07-25 15:30:00,25.67,25.71,25.66,25.67,4023500.0,17.8594,17.8872,17.8524,17.8594,4023500.0
2005-07-26 09:30:00,25.72,25.74,25.65,25.72,5370800.0,17.8942,17.9081,17.8455,17.8942,5370800.0
2005-07-26 10:00:00,25.72,25.73,25.65,25.67,5089700.0,17.8942,17.9011,17.8455,17.8594,5089700.0
2005-07-26 10:30:00,25.67,25.71,25.61,25.65,4311500.0,17.8594,17.8872,17.8177,17.8455,4311500.0
2005-07-26 11:00:00,25.65,25.67,25.64,25.65,1968100.0,17.8455,17.8594,17.8385,17.8455,1968100.0
2005-07-26 11:30:00,25.66,25.7,25.64,25.68,2605100.0,17.8524,17.8803,17.8385,17.8664,2605100.0
2005-07-26 12:00:00,25.67,25.7,25.58,25.6,3542900.0,17.8594,17.8803,17.7968,17.8107,3542900.0
2005-07-26 12:30:00,25.6,25.63,25.56,25.57,2438700.0,17.8107,17.8316,17.7829,17.7898,2438700.0
2005-07-26 13:00:00,25.57,25.59,25.56,25.57,1244200.0,17.7898,17.8037,17.7829,17.7898,1244200.0
2005-07-26 13:30:00,25.56,25.61,25.53,25.6,4377400.0,17.7829,17.8177,17.762,17.8107,4377400.0
2005-07-26 14:00:00,25.6,25.61,25.55,25.56,2510400.0,17.8107,17.8177,17.7759,17.7829,2510400.0
2005-07-26 14:30:00,25.55,25.62,25.53,25.56,3821700.0,17.7759,17.8246,17.762,17.7829,3821700.0
2005-07-26 15:00:00,25.56,25.64,25.54,25.64,3789500.0,17.7829,17.8385,17.769,17.8385,3789500.0
2005-07-26 15:30:00,25.64,25.66,25.54,25.54,7286100.0,17.8385,17.8524,17.769,17.769,7286100.0
2005-07-27 09:30:00,25.61,25.63,25.53,25.56,7565500.0,17.8177,17.8316,17.762,17.7829,7565500.0
2005-07-27 10:00:00,25.57,25.71,25.54,25.7,5902500.0,17.7898,17.8872,17.769,17.8803,5902500.0
2005-07-27 10:30:00,25.7,25.76,25.66,25.7,4770200.0,17.8803,17.922,17.8524,17.8803,4770200.0
2005-07-27 11:00:00,25.7,25.74,25.61,25.66,4085000.0,17.8803,17.9081,17.8177,17.8524,4085000.0
2005-07-27 11:30:00,25.66,25.69,25.62,25.64,1666800.0,17.8524,17.8733,17.8246,17.8385,1666800.0
2005-07-27 12:00:00,25.64,25.7,25.62,25.63,2800600.0,17.8385,17.8803,17.8246,17.8316,2800600.0
2005-07-27 12:30:00,25.62,25.68,25.62,25.67,2196200.0,17.8246,17.8664,17.8246,17.8594,2196200.0
2005-07-27 13:00:00,25.67,25.69,25.6,25.65,2473800.0,17.8594,17.8733,17.8107,17.8455,2473800.0
2005-07-27 13:30:00,25.66,25.75,25.65,25.65,3956500.0,17.8524,17.9151,17.8455,17.8455,3956500.0
2005-07-27 14:00:00,25.65,25.75,25.64,25.7,3813900.0,17.8455,17.9151,17.8385,17.8803,3813900.0
2005-07-27 14:30:00,25.69,25.76,25.69,25.74,3686200.0,17.8733,17.922,17.8733,17.9081,3686200.0
2005-07-27 15:00:00,25.75,25.8,25.68,25.79,2920500.0,17.9151,17.9498,17.8664,17.9429,2920500.0
2005-07-27 15:30:00,25.79,25.8,25.69,25.72,9463300.0,17.9429,17.9498,17.8733,17.8942,9463300.0
2005-07-28 09:30:00,25.75,25.79,25.69,25.77,4771700.0,17.9151,17.9429,17.8733,17.929,4771700.0
2005-07-28 10:00:00,25.76,25.78,25.69,25.7,3283600.0,17.922,17.9359,17.8733,17.8803,3283600.0
2005-07-28 10:30:00,25.69,25.78,25.66,25.77,3501600.0,17.8733,17.9359,17.8524,17.929,3501600.0
2005-07-28 11:00:00,25.77,25.81,25.75,25.79,2876500.0,17.929,17.9568,17.9151,17.9429,2876500.0
2005-07-28 11:30:00,25.78,25.85,25.77,25.81,6111700.0,17.9359,17.9846,17.929,17.9568,6111700.0
2005-07-28 12:00:00,25.8,25.82,25.7,25.77,3276100.0,17.9498,17.9638,17.8803,17.929,3276100.0
2005-07-28 12:30:00,25.77,25.78,25.75,25.76,1745300.0,17.929,17.9359,17.9151,17.922,1745300.0
2005-07-28 13:00:00,25.76,25.79,25.75,25.77,1801400.0,17.922,17.9429,17.9151,17.929,1801400.0
2005-07-28 13:30:00,25.77,25.82,25.76,25.78,2354200.0,17.929,17.9638,17.922,17.9359,2354200.0
2005-07-28 14:00:00,25.78,25.79,25.75,25.76,2172900.0,17.9359,17.9429,17.9151,17.922,2172900.0
2005-07-28 14:30:00,25.77,25.78,25.75,25.76,1446700.0,17.929,17.9359,17.9151,17.922,1446700.0
2005-07-28 15:00:00,25.77,25.77,25.71,25.75,3835800.0,17.929,17.929,17.8872,17.9151,3835800.0
2005-07-28 15:30:00,25.75,25.77,25.72,25.76,4831700.0,17.9151,17.929,17.8942,17.922,4831700.0
2005-07-29 09:30:00,25.77,26.0,25.76,25.86,10179800.0,17.929,18.089,17.922,17.9916,10179800.0
2005-07-29 10:00:00,25.86,25.88,25.74,25.8,5316800.0,17.9916,18.0055,17.9081,17.9498,5316800.0
2005-07-29 10:30:00,25.8,25.81,25.71,25.74,4907800.0,17.9498,17.9568,17.8872,17.9081,4907800.0
2005-07-29 11:00:00,25.74,25.76,25.7,25.73,2881400.0,17.9081,17.922,17.8803,17.9011,2881400.0
2005-07-29 11:30:00,25.73,25.85,25.7,25.72,2854200.0,17.9011,17.9846,17.8803,17.8942,2854200.0
2005-07-29 12:00:00,25.72,25.73,25.66,25.68,3573800.0,17.8942,17.9011,17.8524,17.8664,3573800.0
2005-07-29 12:30:00,25.67,25.71,25.66,25.69,3714600.0,17.8594,17.8872,17.8524,17.8733,3714600.0
2005-07-29 13:00:00,25.7,25.74,25.69,25.72,2226000.0,17.8803,17.9081,17.8733,17.8942,2226000.0
2005-07-29 13:30:00,25.72,25.75,25.69,25.74,2934500.0,17.8942,17.9151,17.8733,17.9081,2934500.0
2005-07-29 14:00:00,25.75,25.81,25.72,25.76,3351200.0,17.9151,17.9568,17.8942,17.922,3351200.0
2005-07-29 14:30:00,25.77,25.78,25.74,25.75,1922500.0,17.929,17.9359,17.9081,17.9151,1922500.0
2005-07-29 15:00:00,25.76,25.77,25.65,25.67,3171100.0,17.922,17.929,17.8455,17.8594,3171100.0
2005-07-29 15:30:00,25.67,25.68,25.59,25.6,7470500.0,17.8594,17.8664,17.8037,17.8107,7470500.0
2005-08-01 09:30:00,25.82,25.92,25.76,25.92,9159400.0,17.9638,18.0333,17.922,18.0333,9159400.0
2005-08-01 10:00:00,25.91,25.97,25.89,25.97,5660700.0,18.0264,18.0681,18.0125,18.0681,5660700.0
2005-08-01 10:30:00,25.97,25.98,25.85,25.89,6670800.0,18.0681,18.0751,17.9846,18.0125,6670800.0
2005-08-01 11:00:00,25.89,25.92,25.85,25.88,3002100.0,18.0125,18.0333,17.9846,18.0055,3002100.0
2005-08-01 11:30:00,25.88,25.94,25.87,25.94,2358200.0,18.0055,18.0473,17.9985,18.0473,2358200.0
2005-08-01 12:00:00,25.94,25.97,25.91,25.95,3843700.0,18.0473,18.0681,18.0264,18.0542,3843700.0
2005-08-01 12:30:00,25.94,25.99,25.93,25.94,3000800.0,18.0473,18.082,18.0403,18.0473,3000800.0
2005-08-01 13:00:00,25.94,25.96,25.91,25.91,2049800.0,18.0473,18.0612,18.0264,18.0264,2049800.0
2005-08-01 13:30:00,25.91,25.92,25.9,25.92,1452900.0,18.0264,18.0333,18.0194,18.0333,1452900.0
2005-08-01 14:00:00,25.92,26.05,25.91,25.99,7306400.0,18.0333,18.1238,18.0264,18.082,7306400.0
2005-08-01 14:30:00,26.0,26.04,25.97,25.97,4000100.0,18.089,18.1168,18.0681,18.0681,4000100.0
2005-08-01 15:00:00,25.97,26.01,25.96,25.98,3510300.0,18.0681,18.096,18.0612,18.0751,3510300.0
2005-08-01 15:30:00,25.98,25.99,25.91,25.91,6322000.0,18.0751,18.082,18.0264,18.0264,6322000.0
2005-08-02 09:30:00,25.91,26.15,25.87,26.13,12659700.0,18.0264,18.1934,17.9985,18.1794,12659700.0
2005-08-02 10:00:00,26.12,26.18,26.09,26.16,7510000.0,18.1725,18.2142,18.1516,18.2003,7510000.0
2005-08-02 10:30:00,26.16,26.36,26.15,26.36,11740800.0,18.2003,18.3395,18.1934,18.3395,11740800.0
2005-08-02 11:00:00,26.36,26.44,26.25,26.41,10760100.0,18.3395,18.3951,18.2629,18.3742,10760100.0
2005-08-02 11:30:00,26.41,26.6,26.25,26.57,11289600.0,18.3742,18.5064,18.2629,18.4856,11289600.0
2005-08-02 12:00:00,26.57,26.59,26.45,26.49,9033000.0,18.4856,18.4995,18.4021,18.4299,9033000.0
2005-08-02 12:30:00,26.49,26.54,26.46,26.51,4745400.0,18.4299,18.4647,18.409,18.4438,4745400.0
2005-08-02 13:00:00,26.51,26.52,26.38,26.46,7527600.0,18.4438,18.4508,18.3534,18.409,7527600.0
2005-08-02 13:30:00,26.47,26.57,26.46,26.51,8141100.0,18.416,18.4856,18.409,18.4438,8141100.0
2005-08-02 14:00:00,26.51,26.55,26.45,26.48,8330600.0,18.4438,18.4716,18.4021,18.4229,8330600.0
2005-08-02 14:30:00,26.48,26.65,26.46,26.64,9508000.0,18.4229,18.5412,18.409,18.5343,9508000.0
2005-08-02 15:00:00,26.64,26.8,26.59,26.78,13786400.0,18.5343,18.6456,18.4995,18.6317,13786400.0
2005-08-02 15:30:00,26.78,26.9,26.6,26.81,18807400.0,18.6317,18.7152,18.5064,18.6525,18807400.0
2005-08-03 09:30:00,26.75,27.2,25.85,27.12,22712600.0,18.6108,18.9239,17.9846,18.8682,22712600.0
2005-08-03 10:00:00,27.13,27.36,26.96,27.34,17343400.0,18.8752,19.0352,18.7569,19.0213,17343400.0
2005-08-03 10:30:00,27.34,27.43,27.29,27.32,14382800.0,19.0213,19.0839,18.9865,19.0074,14382800.0
2005-08-03 11:00:00,27.33,27.33,27.24,27.27,11652600.0,19.0143,19.0143,18.9517,18.9726,11652600.0
2005-08-03 11:30:00,27.28,27.29,27.12,27.24,9480300.0,18.9795,18.9865,18.8682,18.9517,9480300.0
2005-08-03 12:00:00,27.23,27.33,27.15,27.32,7693200.0,18.9447,19.0143,18.8891,19.0074,7693200.0
2005-08-03 12:30:00,27.32,27.39,27.25,27.25,5501100.0,19.0074,19.0561,18.9587,18.9587,5501100.0
2005-08-03 13:00:00,27.25,27.32,27.2,27.29,5054500.0,18.9587,19.0074,18.9239,18.9865,5054500.0
2005-08-03 13:30:00,27.29,27.31,27.22,27.28,4252100.0,18.9865,19.0004,18.9378,18.9795,4252100.0
2005-08-03 14:00:00,27.28,27.34,27.24,27.26,4909300.0,18.9795,19.0213,18.9517,18.9656,4909300.0
2005-08-03 14:30:00,27.25,27.35,27.19,27.25,10274600.0,18.9587,19.0282,18.9169,18.9587,10274600.0
2005-08-03 15:00:00,27.27,27.29,25.26,27.28,6760200.0,18.9726,18.9865,17.5742,18.9795,6760200.0
2005-08-03 15:30:00,27.29,27.38,27.22,27.23,14119000.0,18.9865,19.0491,18.9378,18.9447,14119000.0
2005-08-04 09:30:00,27.15,27.5,27.13,27.3,13687600.0,18.8891,19.1326,18.8752,18.9934,13687600.0
2005-08-04 10:00:00,27.31,27.39,27.25,27.39,8299200.0,19.0004,19.0561,18.9587,19.0561,8299200.0
2005-08-04 10:30:00,27.38,27.4,27.24,27.27,6749200.0,19.0491,19.063,18.9517,18.9726,6749200.0
2005-08-04 11:00:00,27.27,27.33,27.22,27.29,6208000.0,18.9726,19.0143,18.9378,18.9865,6208000.0
2005-08-04 11:30:00,27.3,27.3,27.17,27.18,9114900.0,18.9934,18.9934,18.903,18.91,9114900.0
2005-08-04 12:00:00,27.18,27.21,27.13,27.18,7451500.0,18.91,18.9308,18.8752,18.91,7451500.0
2005-08-04 12:30:00,27.18,27.23,27.14,27.15,3331000.0,18.91,18.9447,18.8821,18.8891,3331000.0
2005-08-04 13:00:00,27.16,27.18,27.06,27.07,5074700.0,18.896,18.91,18.8265,18.8334,5074700.0
2005-08-04 13:30:00,27.08,27.19,27.05,27.18,4578400.0,18.8404,18.9169,18.8195,18.91,4578400.0
2005-08-04 14:00:00,27.17,27.29,27.02,27.27,6178100.0,18.903,18.9865,18.7986,18.9726,6178100.0
2005-08-04 14:30:00,27.27,27.3,27.18,27.23,5045100.0,18.9726,18.9934,18.91,18.9447,5045100.0
2005-08-04 15:00:00,27.22,27.34,27.2,27.32,4643300.0,18.9378,19.0213,18.9239,19.0074,4643300.0
2005-08-04 15:30:00,27.33,27.33,27.24,27.31,8171300.0,19.0143,19.0143,18.9517,19.0004,8171300.0
2005-08-05 09:30:00,27.26,27.54,27.25,27.43,12369200.0,18.9656,19.1604,18.9587,19.0839,12369200.0
2005-08-05 10:00:00,27.43,27.46,27.35,27.42,6064000.0,19.0839,19.1048,19.0282,19.0769,6064000.0
2005-08-05 10:30:00,27.42,27.56,27.42,27.51,5986300.0,19.0769,19.1743,19.0769,19.1395,5986300.0
2005-08-05 11:00:00,27.5,27.53,27.47,27.48,3823500.0,19.1326,19.1535,19.1117,19.1187,3823500.0
2005-08-05 11:30:00,27.48,27.56,27.45,27.54,3832700.0,19.1187,19.1743,19.0978,19.1604,3832700.0
2005-08-05 12:00:00,27.53,27.58,27.53,27.55,3207100.0,19.1535,19.1882,19.1535,19.1674,3207100.0
2005-08-05 12:30:00,27.54,27.6,27.53,27.6,3365500.0,19.1604,19.2022,19.1535,19.2022,3365500.0
2005-08-05 13:00:00,27.59,27.75,27.58,27.7,6930100.0,19.1952,19.3065,19.1882,19.2717,6930100.0
2005-08-05 13:30:00,27.7,27.75,27.66,27.66,5337400.0,19.2717,19.3065,19.2439,19.2439,5337400.0
2005-08-05 14:00:00,27.66,27.73,27.64,27.72,4042200.0,19.2439,19.2926,19.23,19.2857,4042200.0
2005-08-05 14:30:00,27.71,27.82,27.7,27.75,7203900.0,19.2787,19.3552,19.2717,19.3065,7203900.0
2005-08-05 15:00:00,27.75,27.88,27.74,27.88,4346000.0,19.3065,19.397,19.2996,19.397,4346000.0
2005-08-05 15:30:00,27.87,27.94,27.61,27.77,12339800.0,19.39,19.4387,19.2091,19.3204,12339800.0
2005-08-08 09:30:00,27.8,27.84,27.36,27.5,12113100.0,19.3413,19.3691,19.0352,19.1326,12113100.0
2005-08-08 10:00:00,27.51,27.56,27.37,27.46,6580800.0,19.1395,19.1743,19.0421,19.1048,6580800.0
2005-08-08 10:30:00,27.46,27.47,27.26,27.33,5982200.0,19.1048,19.1117,18.9656,19.0143,5982200.0
2005-08-08 11:00:00,27.32,27.38,27.28,27.35,4011500.0,19.0074,19.0491,18.9795,19.0282,4011500.0
2005-08-08 11:30:00,27.34,27.38,27.28,27.31,3334000.0,19.0213,19.0491,18.9795,19.0004,3334000.0
2005-08-08 12:00:00,27.31,27.32,27.22,27.27,4426500.0,19.0004,19.0074,18.9378,18.9726,4426500.0
2005-08-08 12:30:00,27.27,27.28,27.2,27.23,2800100.0,18.9726,18.9795,18.9239,18.9447,2800100.0
2005-08-08 13:00:00,27.24,27.33,27.09,27.14,5223500.0,18.9517,19.0143,18.8473,18.8821,5223500.0
2005-08-08 13:30:00,27.14,27.24,27.09,27.16,5464300.0,18.8821,18.9517,18.8473,18.896,5464300.0
2005-08-08 14:00:00,27.16,27.25,27.08,27.13,3345900.0,18.896,18.9587,18.8404,18.8752,3345900.0
2005-08-08 14:30:00,27.14,27.26,27.13,27.24,4234000.0,18.8821,18.9656,18.8752,18.9517,4234000.0
2005-08-08 15:00:00,27.25,27.26,27.13,27.18,8034300.0,18.9587,18.9656,18.8752,18.91,8034300.0
2005-08-08 15:30:00,27.18,27.29,27.1,27.13,7844000.0,18.91,18.9865,18.8543,18.8752,7844000.0
2005-08-09 09:30:00,27.23,27.29,27.13,27.15,5823300.0,18.9447,18.9865,18.8752,18.8891,5823300.0
2005-08-09 10:00:00,27.14,27.19,27.01,27.1,6176500.0,18.8821,18.9169,18.7917,18.8543,6176500.0
2005-08-09 10:30:00,27.1,27.17,27.07,27.13,3589900.0,18.8543,18.903,18.8334,18.8752,3589900.0
2005-08-09 11:00:00,27.13,27.23,27.12,27.23,3994300.0,18.8752,18.9447,18.8682,18.9447,3994300.0
2005-08-09 11:30:00,27.23,27.3,27.17,27.28,4194100.0,18.9447,18.9934,18.903,18.9795,4194100.0
2005-08-09 12:00:00,27.27,27.38,27.21,27.34,3134100.0,18.9726,19.0491,18.9308,19.0213,3134100.0
2005-08-09 12:30:00,27.33,27.38,27.31,27.32,2029100.0,19.0143,19.0491,19.0004,19.0074,2029100.0
2005-08-09 13:00:00,27.32,27.32,26.85,27.29,3003600.0,19.0074,19.0074,18.6804,18.9865,3003600.0
2005-08-09 13:30:00,27.3,27.4,27.27,27.36,7415400.0,18.9934,19.063,18.9726,19.0352,7415400.0
2005-08-09 14:00:00,27.37,27.4,27.28,27.4,6909600.0,19.0421,19.063,18.9795,19.063,6909600.0
2005-08-09 14:30:00,27.4,27.51,26.85,27.38,5976700.0,19.063,19.1395,18.6804,19.0491,5976700.0
2005-08-09 15:00:00,27.39,27.46,27.23,27.23,4036000.0,19.0561,19.1048,18.9447,18.9447,4036000.0
2005-08-09 15:30:00,27.23,27.35,27.19,27.35,6879500.0,18.9447,19.0282,18.9169,19.0282,6879500.0
2005-08-10 09:30:00,27.43,27.49,27.37,27.48,5568800.0,19.0839,19.1256,19.0421,19.1187,5568800.0
2005-08-10 10:00:00,27.48,27.5,27.27,27.32,5723600.0,19.1187,19.1326,18.9726,19.0074,5723600.0
2005-08-10 10:30:00,27.32,27.38,27.26,27.31,4777900.0,19.0074,19.0491,18.9656,19.0004,4777900.0
2005-08-10 11:00:00,27.31,27.35,27.27,27.3,3362100.0,19.0004,19.0282,18.9726,18.9934,3362100.0
2005-08-10 11:30:00,27.29,27.3,27.17,27.25,4225300.0,18.9865,18.9934,18.903,18.9587,4225300.0
2005-08-10 12:00:00,27.24,27.26,27.19,27.22,1932300.0,18.9517,18.9656,18.9169,18.9378,1932300.0
2005-08-10 12:30:00,27.21,27.22,27.08,27.17,4689300.0,18.9308,18.9378,18.8404,18.903,4689300.0
2005-08-10 13:00:00,27.17,27.19,27.12,27.15,2255900.0,18.903,18.9169,18.8682,18.8891,2255900.0
2005-08-10 13:30:00,27.15,27.18,27.08,27.12,3824200.0,18.8891,18.91,18.8404,18.8682,3824200.0
2005-08-10 14:00:00,27.12,27.13,27.0,27.05,5724400.0,18.8682,18.8752,18.7847,18.8195,5724400.0
2005-08-10 14:30:00,27.05,27.1,27.04,27.06,3206400.0,18.8195,18.8543,18.8126,18.8265,3206400.0
2005-08-10 15:00:00,27.06,27.06,26.85,26.95,7602900.0,18.8265,18.8265,18.6804,18.7499,7602900.0
2005-08-10 15:30:00,26.96,26.96,26.87,26.94,6477200.0,18.7569,18.7569,18.6943,18.743,6477200.0
2005-08-11 09:30:00,26.98,27.18,26.97,27.07,5763100.0,18.7708,18.91,18.7639,18.8334,5763100.0
2005-08-11 10:00:00,27.08,27.3,27.06,27.27,4742400.0,18.8404,18.9934,18.8265,18.9726,4742400.0
2005-08-11 10:30:00,27.28,27.29,27.12,27.19,4336500.0,18.9795,18.9865,18.8682,18.9169,4336500.0
2005-08-11 11:00:00,27.19,27.2,27.1,27.11,1832500.0,18.9169,18.9239,18.8543,18.8613,1832500.0
2005-08-11 11:30:00,27.11,27.12,27.04,27.1,2231700.0,18.8613,18.8682,18.8126,18.8543,2231700.0
2005-08-11 12:00:00,27.11,27.11,26.95,26.96,2663100.0,18.8613,18.8613,18.7499,18.7569,2663100.0
2005-08-11 12:30:00,26.95,27.05,26.95,27.05,2100300.0,18.7499,18.8195,18.7499,18.8195,2100300.0
2005-08-11 13:00:00,27.05,27.07,26.98,26.99,2371500.0,18.8195,18.8334,18.7708,18.7778,2371500.0
2005-08-11 13:30:00,26.99,27.05,26.92,26.95,3221600.0,18.7778,18.8195,18.7291,18.7499,3221600.0
2005-08-11 14:00:00,26.95,26.99,26.89,26.97,2399400.0,18.7499,18.7778,18.7082,18.7639,2399400.0
2005-08-11 14:30:00,26.97,27.08,26.96,27.07,2806300.0,18.7639,18.8404,18.7569,18.8334,2806300.0
2005-08-11 15:00:00,27.07,27.23,27.06,27.18,4270800.0,18.8334,18.9447,18.8265,18.91,4270800.0
2005-08-11 15:30:00,27.19,27.3,27.18,27.27,6581400.0,18.9169,18.9934,18.91,18.9726,6581400.0
2005-08-12 09:30:00,27.07,27.11,26.96,27.03,6363600.0,18.8334,18.8613,18.7569,18.8056,6363600.0
2005-08-12 10:00:00,27.03,27.14,26.99,27.12,3708600.0,18.8056,18.8821,18.7778,18.8682,3708600.0
2005-08-12 10:30:00,27.12,27.13,27.03,27.07,3914900.0,18.8682,18.8752,18.8056,18.8334,3914900.0
2005-08-12 11:00:00,27.06,27.1,27.02,27.03,2064200.0,18.8265,18.8543,18.7986,18.8056,2064200.0
2005-08-12 11:30:00,27.03,27.05,26.95,27.01,3392100.0,18.8056,18.8195,18.7499,18.7917,3392100.0
2005-08-12 12:00:00,27.0,27.06,26.96,27.0,2938900.0,18.7847,18.8265,18.7569,18.7847,2938900.0
2005-08-12 12:30:00,27.0,27.02,26.95,27.01,2199200.0,18.7847,18.7986,18.7499,18.7917,2199200.0
2005-08-12 13:00:00,27.01,27.01,26.91,26.95,2781000.0,18.7917,18.7917,18.7221,18.7499,2781000.0
2005-08-12 13:30:00,26.95,26.98,26.9,26.92,2311500.0,18.7499,18.7708,18.7152,18.7291,2311500.0
2005-08-12 14:00:00,26.92,27.02,26.9,26.97,2849600.0,18.7291,18.7986,18.7152,18.7639,2849600.0
2005-08-12 14:30:00,26.97,27.05,26.92,26.92,1952800.0,18.7639,18.8195,18.7291,18.7291,1952800.0
2005-08-12 15:00:00,26.93,27.05,26.9,27.04,4720900.0,18.736,18.8195,18.7152,18.8126,4720900.0
2005-08-12 15:30:00,27.03,27.08,26.98,27.04,6630100.0,18.8056,18.8404,18.7708,18.8126,6630100.0
2005-08-15 09:30:00,26.98,27.05,26.84,26.87,5615700.0,18.8262,18.875,18.7285,18.7494,5615700.0
2005-08-15 10:00:00,26.87,26.87,26.69,26.81,4837800.0,18.7494,18.7494,18.6238,18.7075,4837800.0
2005-08-15 10:30:00,26.82,26.92,26.77,26.9,2716300.0,18.7145,18.7843,18.6796,18.7703,2716300.0
2005-08-15 11:00:00,26.91,27.0,26.89,26.92,2805300.0,18.7773,18.8401,18.7634,18.7843,2805300.0
2005-08-15 11:30:00,26.91,26.97,26.88,26.94,1658200.0,18.7773,18.8192,18.7564,18.7983,1658200.0
2005-08-15 12:00:00,26.94,27.13,26.94,27.09,2631700.0,18.7983,18.9308,18.7983,18.9029,2631700.0
2005-08-15 12:30:00,27.1,27.13,27.04,27.06,2563400.0,18.9099,18.9308,18.868,18.882,2563400.0
2005-08-15 13:00:00,27.06,27.13,27.05,27.1,2055800.0,18.882,18.9308,18.875,18.9099,2055800.0
2005-08-15 13:30:00,27.1,27.22,27.09,27.18,3477500.0,18.9099,18.9936,18.9029,18.9657,3477500.0
2005-08-15 14:00:00,27.18,27.24,27.16,27.23,2306300.0,18.9657,19.0076,18.9518,19.0006,2306300.0
2005-08-15 14:30:00,27.24,27.3,27.2,27.29,3845900.0,19.0076,19.0495,18.9797,19.0425,3845900.0
2005-08-15 15:00:00,27.29,27.3,27.17,27.17,2982200.0,19.0425,19.0495,18.9587,18.9587,2982200.0
2005-08-15 15:30:00,27.17,27.2,27.07,27.11,4476600.0,18.9587,18.9797,18.889,18.9169,4476600.0
2005-08-16 09:30:00,27.05,27.14,27.01,27.09,4686300.0,18.875,18.9378,18.8471,18.9029,4686300.0
2005-08-16 10:00:00,27.08,27.09,27.02,27.06,3079600.0,18.8959,18.9029,18.8541,18.882,3079600.0
2005-08-16 10:30:00,27.07,27.07,26.97,27.01,4461900.0,18.889,18.889,18.8192,18.8471,4461900.0
2005-08-16 11:00:00,27.0,27.01,26.92,26.95,3149700.0,18.8401,18.8471,18.7843,18.8052,3149700.0
2005-08-16 11:30:00,26.94,27.01,26.91,26.95,2338000.0,18.7983,18.8471,18.7773,18.8052,2338000.0
2005-08-16 12:00:00,26.95,27.0,26.9,26.97,2003600.0,18.8052,18.8401,18.7703,18.8192,2003600.0
2005-08-16 12:30:00,26.97,27.01,26.95,26.96,1370300.0,18.8192,18.8471,18.8052,18.8122,1370300.0
2005-08-16 13:00:00,26.97,27.05,26.93,26.95,1426600.0,18.8192,18.875,18.7913,18.8052,1426600.0
2005-08-16 13:30:00,26.95,26.97,26.9,26.91,2347200.0,18.8052,18.8192,18.7703,18.7773,2347200.0
2005-08-16 14:00:00,26.9,26.93,26.87,26.89,2846500.0,18.7703,18.7913,18.7494,18.7634,2846500.0
2005-08-16 14:30:00,26.89,26.91,26.88,26.91,1922100.0,18.7634,18.7773,18.7564,18.7773,1922100.0
2005-08-16 15:00:00,26.91,26.92,26.75,26.79,5396400.0,18.7773,18.7843,18.6657,18.6936,5396400.0
2005-08-16 15:30:00,26.79,27.2,26.7,26.72,9203500.0,18.6936,18.9797,18.6308,18.6447,9203500.0
2005-08-17 09:30:00,26.82,26.85,26.66,26.76,6801500.0,18.7145,18.7354,18.6029,18.6726,6801500.0
2005-08-17 10:00:00,26.76,26.9,26.7,26.89,4222000.0,18.6726,18.7703,18.6308,18.7634,4222000.0
2005-08-17 10:30:00,26.9,26.9,26.74,26.74,5527200.0,18.7703,18.7703,18.6587,18.6587,5527200.0
2005-08-17 11:00:00,26.75,26.78,26.69,26.75,3358200.0,18.6657,18.6866,18.6238,18.6657,3358200.0
2005-08-17 11:30:00,26.75,26.84,26.74,26.84,2099500.0,18.6657,18.7285,18.6587,18.7285,2099500.0
2005-08-17 12:00:00,26.83,27.0,26.83,26.95,4329200.0,18.7215,18.8401,18.7215,18.8052,4329200.0
2005-08-17 12:30:00,26.95,27.02,26.95,27.0,2449600.0,18.8052,18.8541,18.8052,18.8401,2449600.0
2005-08-17 13:00:00,27.01,27.05,26.96,26.97,2384400.0,18.8471,18.875,18.8122,18.8192,2384400.0
2005-08-17 13:30:00,26.97,26.97,26.91,26.96,2068000.0,18.8192,18.8192,18.7773,18.8122,2068000.0
2005-08-17 14:00:00,26.95,27.04,26.93,27.02,2199700.0,18.8052,18.868,18.7913,18.8541,2199700.0
2005-08-17 14:30:00,27.02,27.06,26.97,27.03,2793900.0,18.8541,18.882,18.8192,18.8611,2793900.0
2005-08-17 15:00:00,27.03,27.15,27.0,27.09,4167100.0,18.8611,18.9448,18.8401,18.9029,4167100.0
2005-08-17 15:30:00,27.08,27.11,26.96,26.96,6154800.0,18.8959,18.9169,18.8122,18.8122,6154800.0
2005-08-18 09:30:00,26.89,26.96,26.84,26.89,4105500.0,18.7634,18.8122,18.7285,18.7634,4105500.0
2005-08-18 10:00:00,26.9,26.96,26.86,26.93,2769100.0,18.7703,18.8122,18.7424,18.7913,2769100.0
2005-08-18 10:30:00,26.92,26.96,26.86,26.89,2621700.0,18.7843,18.8122,18.7424,18.7634,2621700.0
2005-08-18 11:00:00,26.89,26.95,26.85,26.86,1843500.0,18.7634,18.8052,18.7354,18.7424,1843500.0
2005-08-18 11:30:00,26.85,26.9,26.84,26.88,1693100.0,18.7354,18.7703,18.7285,18.7564,1693100.0
2005-08-18 12:00:00,26.89,26.95,26.87,26.94,2390400.0,18.7634,18.8052,18.7494,18.7983,2390400.0
2005-08-18 12:30:00,26.94,26.96,26.89,26.92,1297100.0,18.7983,18.8122,18.7634,18.7843,1297100.0
2005-08-18 13:00:00,26.92,27.02,26.9,27.02,1508500.0,18.7843,18.8541,18.7703,18.8541,1508500.0
2005-08-18 13:30:00,27.02,27.08,26.99,27.01,2250300.0,18.8541,18.8959,18.8331,18.8471,2250300.0
2005-08-18 14:00:00,27.01,27.01,26.86,26.88,4597400.0,18.8471,18.8471,18.7424,18.7564,4597400.0
2005-08-18 14:30:00,26.88,26.93,26.85,26.92,1760400.0,18.7564,18.7913,18.7354,18.7843,1760400.0
2005-08-18 15:00:00,26.91,26.92,26.8,26.83,4004800.0,18.7773,18.7843,18.7006,18.7215,4004800.0
2005-08-18 15:30:00,26.83,26.9,26.81,26.82,6158800.0,18.7215,18.7703,18.7075,18.7145,6158800.0
2005-08-19 09:30:00,26.86,26.89,26.7,26.8,10460900.0,18.7424,18.7634,18.6308,18.7006,10460900.0
2005-08-19 10:00:00,26.8,26.85,26.77,26.83,2731500.0,18.7006,18.7354,18.6796,18.7215,2731500.0
2005-08-19 10:30:00,26.83,26.84,26.73,26.78,1791400.0,18.7215,18.7285,18.6517,18.6866,1791400.0
2005-08-19 11:00:00,26.78,26.86,26.75,26.84,2470300.0,18.6866,18.7424,18.6657,18.7285,2470300.0
2005-08-19 11:30:00,26.84,26.91,26.8,26.86,2080800.0,18.7285,18.7773,18.7006,18.7424,2080800.0
2005-08-19 12:00:00,26.87,26.91,26.81,26.81,1664800.0,18.7494,18.7773,18.7075,18.7075,1664800.0
2005-08-19 12:30:00,26.81,26.83,26.79,26.81,3003200.0,18.7075,18.7215,18.6936,18.7075,3003200.0
2005-08-19 13:00:00,26.81,26.84,26.77,26.78,1722100.0,18.7075,18.7285,18.6796,18.6866,1722100.0
2005-08-19 13:30:00,26.78,26.8,26.75,26.8,991500.0,18.6866,18.7006,18.6657,18.7006,991500.0
2005-08-19 14:00:00,26.79,26.8,26.77,26.77,781100.0,18.6936,18.7006,18.6796,18.6796,781100.0
2005-08-19 14:30:00,26.77,26.8,26.73,26.78,2487600.0,18.6796,18.7006,18.6517,18.6866,2487600.0
2005-08-19 15:00:00,26.77,26.84,26.77,26.84,2051900.0,18.6796,18.7285,18.6796,18.7285,2051900.0
2005-08-19 15:30:00,26.84,26.87,26.72,26.72,3056700.0,18.7285,18.7494,18.6447,18.6447,3056700.0
2005-08-22 09:30:00,26.79,27.02,26.77,26.99,5786000.0,18.6936,18.8541,18.6796,18.8331,5786000.0
2005-08-22 10:00:00,27.0,27.14,26.99,27.12,4275100.0,18.8401,18.9378,18.8331,18.9239,4275100.0
2005-08-22 10:30:00,27.12,27.17,27.1,27.11,2948300.0,18.9239,18.9587,18.9099,18.9169,2948300.0
2005-08-22 11:00:00,27.12,27.13,26.99,27.01,3831100.0,18.9239,18.9308,18.8331,18.8471,3831100.0
2005-08-22 11:30:00,27.0,27.05,26.92,26.97,2749500.0,18.8401,18.875,18.7843,18.8192,2749500.0
2005-08-22 12:00:00,26.97,26.98,26.9,26.91,2478900.0,18.8192,18.8262,18.7703,18.7773,2478900.0
2005-08-22 12:30:00,26.91,26.91,26.8,26.87,3998100.0,18.7773,18.7773,18.7006,18.7494,3998100.0
2005-08-22 13:00:00,26.86,26.88,26.79,26.85,1835700.0,18.7424,18.7564,18.6936,18.7354,1835700.0
2005-08-22 13:30:00,26.85,26.93,26.82,26.93,1743200.0,18.7354,18.7913,18.7145,18.7913,1743200.0
2005-08-22 14:00:00,26.93,26.94,26.8,26.87,2615900.0,18.7913,18.7983,18.7006,18.7494,2615900.0
2005-08-22 14:30:00,26.87,26.89,26.82,26.88,2124700.0,18.7494,18.7634,18.7145,18.7564,2124700.0
2005-08-22 15:00:00,26.88,26.88,26.79,26.8,2217800.0,18.7564,18.7564,18.6936,18.7006,2217800.0
2005-08-22 15:30:00,26.81,26.92,26.81,26.89,3494300.0,18.7075,18.7843,18.7075,18.7634,3494300.0
2005-08-23 09:30:00,26.84,26.92,26.8,26.84,5974600.0,18.7285,18.7843,18.7006,18.7285,5974600.0
2005-08-23 10:00:00,26.84,26.9,26.81,26.89,3271400.0,18.7285,18.7703,18.7075,18.7634,3271400.0
2005-08-23 10:30:00,26.89,26.92,26.82,26.82,3102300.0,18.7634,18.7843,18.7145,18.7145,3102300.0
2005-08-23 11:00:00,26.82,26.84,26.8,26.83,2211300.0,18.7145,18.7285,18.7006,18.7215,2211300.0
2005-08-23 11:30:00,26.82,26.83,26.75,26.78,3068100.0,18.7145,18.7215,18.6657,18.6866,3068100.0
2005-08-23 12:00:00,26.78,26.81,26.75,26.78,1891200.0,18.6866,18.7075,18.6657,18.6866,1891200.0
2005-08-23 12:30:00,26.77,26.82,26.74,26.77,1683200.0,18.6796,18.7145,18.6587,18.6796,1683200.0
2005-08-23 13:00:00,26.78,26.86,26.77,26.85,2656500.0,18.6866,18.7424,18.6796,18.7354,2656500.0
2005-08-23 13:30:00,26.85,27.0,26.84,26.94,4717300.0,18.7354,18.8401,18.7285,18.7983,4717300.0
2005-08-23 14:00:00,26.95,27.0,26.92,26.97,2242000.0,18.8052,18.8401,18.7843,18.8192,2242000.0
2005-08-23 14:30:00,26.97,27.07,26.95,27.05,5317100.0,18.8192,18.889,18.8052,18.875,5317100.0
2005-08-23 15:00:00,27.06,27.45,26.94,26.94,4269500.0,18.882,19.1541,18.7983,18.7983,4269500.0
2005-08-23 15:30:00,26.94,27.07,26.88,26.88,6087600.0,18.7983,18.889,18.7564,18.7564,6087600.0
2005-08-24 09:30:00,26.84,27.0,26.81,26.98,4198600.0,18.7285,18.8401,18.7075,18.8262,4198600.0
2005-08-24 10:00:00,26.98,27.04,26.96,26.98,3061200.0,18.8262,18.868,18.8122,18.8262,3061200.0
2005-08-24 10:30:00,26.98,27.12,26.97,27.09,5230000.0,18.8262,18.9239,18.8192,18.9029,5230000.0
2005-08-24 11:00:00,27.09,27.1,27.01,27.08,2551400.0,18.9029,18.9099,18.8471,18.8959,2551400.0
2005-08-24 11:30:00,27.08,27.16,27.02,27.15,3007900.0,18.8959,18.9518,18.8541,18.9448,3007900.0
2005-08-24 12:00:00,27.14,27.15,27.09,27.14,1854100.0,18.9378,18.9448,18.9029,18.9378,1854100.0
2005-08-24 12:30:00,27.14,27.15,27.08,27.08,1489100.0,18.9378,18.9448,18.8959,18.8959,1489100.0
2005-08-24 13:00:00,27.08,27.13,27.03,27.1,4070400.0,18.8959,18.9308,18.8611,18.9099,4070400.0
2005-08-24 13:30:00,27.1,27.13,27.06,27.11,2058100.0,18.9099,18.9308,18.882,18.9169,2058100.0
2005-08-24 14:00:00,27.12,27.13,27.05,27.07,2413400.0,18.9239,18.9308,18.875,18.889,2413400.0
2005-08-24 14:30:00,27.07,27.09,26.93,26.96,4220700.0,18.889,18.9029,18.7913,18.8122,4220700.0
2005-08-24 15:00:00,26.96,27.06,26.78,26.83,6974300.0,18.8122,18.882,18.6866,18.7215,6974300.0
2005-08-24 15:30:00,26.83,27.05,26.8,26.81,10619200.0,18.7215,18.875,18.7006,18.7075,10619200.0
2005-08-25 09:30:00,26.9,26.99,26.85,26.91,4698100.0,18.7703,18.8331,18.7354,18.7773,4698100.0
2005-08-25 10:00:00,26.9,26.95,26.87,26.93,2311500.0,18.7703,18.8052,18.7494,18.7913,2311500.0
2005-08-25 10:30:00,26.93,27.04,26.93,26.98,3637500.0,18.7913,18.868,18.7913,18.8262,3637500.0
2005-08-25 11:00:00,26.98,27.05,26.98,26.98,2531300.0,18.8262,18.875,18.8262,18.8262,2531300.0
2005-08-25 11:30:00,26.98,27.06,26.97,27.01,4793200.0,18.8262,18.882,18.8192,18.8471,4793200.0
2005-08-25 12:00:00,27.01,27.05,26.9,27.0,1806000.0,18.8471,18.875,18.7703,18.8401,1806000.0
2005-08-25 12:30:00,27.0,27.01,26.96,26.98,1474800.0,18.8401,18.8471,18.8122,18.8262,1474800.0
2005-08-25 13:00:00,26.99,27.02,26.93,26.98,1873800.0,18.8331,18.8541,18.7913,18.8262,1873800.0
2005-08-25 13:30:00,26.99,27.04,26.96,26.98,1463300.0,18.8331,18.868,18.8122,18.8262,1463300.0
2005-08-25 14:00:00,26.98,27.08,26.94,27.08,3037900.0,18.8262,18.8959,18.7983,18.8959,3037900.0
2005-08-25 14:30:00,27.08,27.09,27.03,27.05,1623100.0,18.8959,18.9029,18.8611,18.875,1623100.0
2005-08-25 15:00:00,27.06,27.07,27.0,27.01,2471600.0,18.882,18.889,18.8401,18.8471,2471600.0
2005-08-25 15:30:00,27.0,27.05,26.98,27.03,4873100.0,18.8401,18.875,18.8262,18.8611,4873100.0
2005-08-26 09:30:00,27.04,27.08,26.94,27.01,4238400.0,18.868,18.8959,18.7983,18.8471,4238400.0
2005-08-26 10:00:00,27.01,27.02,26.93,26.96,3196100.0,18.8471,18.8541,18.7913,18.8122,3196100.0
2005-08-26 10:30:00,26.96,27.02,26.93,26.96,2176000.0,18.8122,18.8541,18.7913,18.8122,2176000.0
2005-08-26 11:00:00,26.95,26.96,26.87,26.95,2046300.0,18.8052,18.8122,18.7494,18.8052,2046300.0
2005-08-26 11:30:00,26.95,27.0,26.9,26.95,1874400.0,18.8052,18.8401,18.7703,18.8052,1874400.0
2005-08-26 12:00:00,26.95,27.01,26.93,26.99,1501300.0,18.8052,18.8471,18.7913,18.8331,1501300.0
2005-08-26 12:30:00,26.98,27.0,26.9,26.95,1211400.0,18.8262,18.8401,18.7703,18.8052,1211400.0
2005-08-26 13:00:00,26.95,27.01,26.92,26.93,1876600.0,18.8052,18.8471,18.7843,18.7913,1876600.0
2005-08-26 13:30:00,26.94,27.0,26.93,26.98,1369000.0,18.7983,18.8401,18.7913,18.8262,1369000.0
2005-08-26 14:00:00,26.97,27.06,26.96,27.04,2988600.0,18.8192,18.882,18.8122,18.868,2988600.0
2005-08-26 14:30:00,27.03,27.07,26.9,27.05,2197400.0,18.8611,18.889,18.7703,18.875,2197400.0
2005-08-26 15:00:00,27.05,27.08,26.98,27.05,3733200.0,18.875,18.8959,18.8262,18.875,3733200.0
2005-08-26 15:30:00,27.05,27.07,26.97,26.97,5860400.0,18.875,18.889,18.8192,18.8192,5860400.0
2005-08-29 09:30:00,26.82,27.0,26.81,26.97,5225200.0,18.7145,18.8401,18.7075,18.8192,5225200.0
2005-08-29 10:00:00,26.98,27.11,26.93,27.06,4525000.0,18.8262,18.9169,18.7913,18.882,4525000.0
2005-08-29 10:30:00,27.06,27.11,26.99,27.01,2800600.0,18.882,18.9169,18.8331,18.8471,2800600.0
2005-08-29 11:00:00,27.02,27.05,26.97,26.97,1167100.0,18.8541,18.875,18.8192,18.8192,1167100.0
2005-08-29 11:30:00,26.97,27.0,26.96,26.97,1548400.0,18.8192,18.8401,18.8122,18.8192,1548400.0
2005-08-29 12:00:00,26.98,27.05,26.96,27.03,2456200.0,18.8262,18.875,18.8122,18.8611,2456200.0
2005-08-29 12:30:00,27.03,27.08,27.01,27.06,2095900.0,18.8611,18.8959,18.8471,18.882,2095900.0
2005-08-29 13:00:00,27.06,27.17,26.97,27.12,3450100.0,18.882,18.9587,18.8192,18.9239,3450100.0
2005-08-29 13:30:00,27.13,27.21,27.11,27.15,3605500.0,18.9308,18.9867,18.9169,18.9448,3605500.0
2005-08-29 14:00:00,27.15,27.18,27.1,27.16,2138300.0,18.9448,18.9657,18.9099,18.9518,2138300.0
2005-08-29 14:30:00,27.16,27.18,27.15,27.16,1611600.0,18.9518,18.9657,18.9448,18.9518,1611600.0
2005-08-29 15:00:00,27.15,27.22,27.15,27.2,4437300.0,18.9448,18.9936,18.9448,18.9797,4437300.0
2005-08-29 15:30:00,27.2,27.23,27.0,27.16,5765700.0,18.9797,19.0006,18.8401,18.9518,5765700.0
2005-08-30 09:30:00,27.02,27.15,27.0,27.12,5540400.0,18.8541,18.9448,18.8401,18.9239,5540400.0
2005-08-30 10:00:00,27.11,27.15,27.08,27.12,3818900.0,18.9169,18.9448,18.8959,18.9239,3818900.0
2005-08-30 10:30:00,27.12,27.12,27.0,27.07,3593200.0,18.9239,18.9239,18.8401,18.889,3593200.0
2005-08-30 11:00:00,27.07,27.07,26.96,27.06,3144900.0,18.889,18.889,18.8122,18.882,3144900.0
2005-08-30 11:30:00,27.05,27.07,27.01,27.05,2211800.0,18.875,18.889,18.8471,18.875,2211800.0
2005-08-30 12:00:00,27.05,27.11,27.03,27.09,3491300.0,18.875,18.9169,18.8611,18.9029,3491300.0
2005-08-30 12:30:00,27.09,27.1,27.07,27.1,2273600.0,18.9029,18.9099,18.889,18.9099,2273600.0
2005-08-30 13:00:00,27.09,27.11,27.07,27.11,1928300.0,18.9029,18.9169,18.889,18.9169,1928300.0
2005-08-30 13:30:00,27.11,27.13,27.06,27.06,1575900.0,18.9169,18.9308,18.882,18.882,1575900.0
2005-08-30 14:00:00,27.07,27.08,26.99,27.02,4760500.0,18.889,18.8959,18.8331,18.8541,4760500.0
2005-08-30 14:30:00,27.02,27.06,27.01,27.02,3594800.0,18.8541,18.882,18.8471,18.8541,3594800.0
2005-08-30 15:00:00,27.02,27.06,27.01,27.02,2225000.0,18.8541,18.882,18.8471,18.8541,2225000.0
2005-08-30 15:30:00,27.03,27.23,27.02,27.19,9498800.0,18.8611,19.0006,18.8541,18.9727,9498800.0
2005-08-31 09:30:00,27.17,27.24,27.11,27.12,4173000.0,18.9587,19.0076,18.9169,18.9239,4173000.0
2005-08-31 10:00:00,27.12,27.2,27.06,27.1,6811100.0,18.9239,18.9797,18.882,18.9099,6811100.0
2005-08-31 10:30:00,27.1,27.16,27.04,27.06,4503900.0,18.9099,18.9518,18.868,18.882,4503900.0
2005-08-31 11:00:00,27.06,27.17,27.05,27.12,2936500.0,18.882,18.9587,18.875,18.9239,2936500.0
2005-08-31 11:30:00,27.13,27.16,27.09,27.11,2577300.0,18.9308,18.9518,18.9029,18.9169,2577300.0
2005-08-31 12:00:00,27.12,27.17,27.11,27.15,3316600.0,18.9239,18.9587,18.9169,18.9448,3316600.0
2005-08-31 12:30:00,27.15,27.17,27.14,27.15,2022800.0,18.9448,18.9587,18.9378,18.9448,2022800.0
2005-08-31 13:00:00,27.15,27.25,27.1,27.25,5255100.0,18.9448,19.0146,18.9099,19.0146,5255100.0
2005-08-31 13:30:00,27.25,27.33,27.24,27.26,4983600.0,19.0146,19.0704,19.0076,19.0215,4983600.0
2005-08-31 14:00:00,27.26,27.29,27.18,27.27,5184300.0,19.0215,19.0425,18.9657,19.0285,5184300.0
2005-08-31 14:30:00,27.26,27.33,27.24,27.28,3293600.0,19.0215,19.0704,19.0076,19.0355,3293600.0
2005-08-31 15:00:00,27.28,27.4,27.26,27.39,6150800.0,19.0355,19.1192,19.0215,19.1123,6150800.0
2005-08-31 15:30:00,27.39,27.44,27.34,27.38,7966700.0,19.1123,19.1471,19.0774,19.1053,7966700.0
2005-09-01 09:30:00,27.38,27.39,27.23,27.28,5841200.0,19.1053,19.1123,19.0006,19.0355,5841200.0
2005-09-01 10:00:00,27.28,27.29,27.16,27.19,5323200.0,19.0355,19.0425,18.9518,18.9727,5323200.0
2005-09-01 10:30:00,27.19,27.25,27.15,27.21,4427500.0,18.9727,19.0146,18.9448,18.9867,4427500.0
2005-09-01 11:00:00,27.21,27.29,27.19,27.22,5465300.0,18.9867,19.0425,18.9727,18.9936,5465300.0
2005-09-01 11:30:00,27.21,27.27,27.17,27.21,5423800.0,18.9867,19.0285,18.9587,18.9867,5423800.0
2005-09-01 12:00:00,27.21,27.26,27.19,27.23,6795200.0,18.9867,19.0215,18.9727,19.0006,6795200.0
2005-09-01 12:30:00,27.23,27.28,27.18,27.21,7317300.0,19.0006,19.0355,18.9657,18.9867,7317300.0
2005-09-01 13:00:00,27.21,27.28,27.16,27.24,5963000.0,18.9867,19.0355,18.9518,19.0076,5963000.0
2005-09-01 13:30:00,27.27,27.34,27.19,27.22,7349300.0,19.0285,19.0774,18.9727,18.9936,7349300.0
2005-09-01 14:00:00,27.22,27.25,27.17,27.25,5479900.0,18.9936,19.0146,18.9587,19.0146,5479900.0
2005-09-01 14:30:00,27.25,27.33,27.23,27.24,3694900.0,19.0146,19.0704,19.0006,19.0076,3694900.0
2005-09-01 15:00:00,27.24,28.25,27.21,27.23,3828200.0,19.0076,19.7123,18.9867,19.0006,3828200.0
2005-09-01 15:30:00,27.23,27.27,27.2,27.21,6035700.0,19.0006,19.0285,18.9797,18.9867,6035700.0
2005-09-02 09:30:00,27.17,27.25,27.15,27.16,4367800.0,18.9587,19.0146,18.9448,18.9518,4367800.0
2005-09-02 10:00:00,27.16,27.19,27.11,27.16,3677500.0,18.9518,18.9727,18.9169,18.9518,3677500.0
2005-09-02 10:30:00,27.16,27.2,27.11,27.15,6629000.0,18.9518,18.9797,18.9169,18.9448,6629000.0
2005-09-02 11:00:00,27.15,27.17,27.12,27.14,3913700.0,18.9448,18.9587,18.9239,18.9378,3913700.0
2005-09-02 11:30:00,27.15,27.2,27.11,27.17,4542000.0,18.9448,18.9797,18.9169,18.9587,4542000.0
2005-09-02 12:00:00,27.17,27.22,27.15,27.17,2509300.0,18.9587,18.9936,18.9448,18.9587,2509300.0
2005-09-02 12:30:00,27.17,27.27,27.15,27.22,3218700.0,18.9587,19.0285,18.9448,18.9936,3218700.0
2005-09-02 13:00:00,27.23,27.26,27.19,27.21,2312700.0,19.0006,19.0215,18.9727,18.9867,2312700.0
2005-09-02 13:30:00,27.21,27.24,27.2,27.2,3015900.0,18.9867,19.0076,18.9797,18.9797,3015900.0
2005-09-02 14:00:00,27.2,27.25,27.15,27.19,3829800.0,18.9797,19.0146,18.9448,18.9727,3829800.0
2005-09-02 14:30:00,27.2,27.2,27.12,27.13,2074900.0,18.9797,18.9797,18.9239,18.9308,2074900.0
2005-09-02 15:00:00,27.12,27.17,27.12,27.14,2814400.0,18.9239,18.9587,18.9239,18.9378,2814400.0
2005-09-02 15:30:00,27.14,27.14,26.97,27.0,6551900.0,18.9378,18.9378,18.8192,18.8401,6551900.0
2005-09-06 09:30:00,27.06,27.13,27.02,27.11,5244500.0,18.882,18.9308,18.8541,18.9169,5244500.0
2005-09-06 10:00:00,27.11,27.29,27.09,27.25,4875400.0,18.9169,19.0425,18.9029,19.0146,4875400.0
2005-09-06 10:30:00,27.25,27.26,27.15,27.17,4151500.0,19.0146,19.0215,18.9448,18.9587,4151500.0
2005-09-06 11:00:00,27.17,27.2,27.15,27.2,2316600.0,18.9587,18.9797,18.9448,18.9797,2316600.0
2005-09-06 11:30:00,27.2,27.2,27.12,27.15,1994600.0,18.9797,18.9797,18.9239,18.9448,1994600.0
2005-09-06 12:00:00,27.14,27.2,27.14,27.17,1368600.0,18.9378,18.9797,18.9378,18.9587,1368600.0
2005-09-06 12:30:00,27.16,27.17,27.12,27.16,1379600.0,18.9518,18.9587,18.9239,18.9518,1379600.0
2005-09-06 13:00:00,27.17,27.2,27.07,27.09,1943900.0,18.9587,18.9797,18.889,18.9029,1943900.0
2005-09-06 13:30:00,27.09,27.12,27.04,27.11,1786100.0,18.9029,18.9239,18.868,18.9169,1786100.0
2005-09-06 14:00:00,27.12,27.13,27.08,27.09,2352500.0,18.9239,18.9308,18.8959,18.9029,2352500.0
2005-09-06 14:30:00,27.1,27.11,27.02,27.03,3334500.0,18.9099,18.9169,18.8541,18.8611,3334500.0
2005-09-06 15:00:00,27.04,27.09,27.03,27.06,2858900.0,18.868,18.9029,18.8611,18.882,2858900.0
2005-09-06 15:30:00,27.06,27.06,26.98,27.01,8786700.0,18.882,18.882,18.8262,18.8471,8786700.0
2005-09-07 09:30:00,26.93,27.11,26.91,26.91,6745700.0,18.7913,18.9169,18.7773,18.7773,6745700.0
2005-09-07 10:00:00,26.91,26.92,26.82,26.89,4780400.0,18.7773,18.7843,18.7145,18.7634,4780400.0
2005-09-07 10:30:00,26.88,26.93,26.86,26.93,2521500.0,18.7564,18.7913,18.7424,18.7913,2521500.0
2005-09-07 11:00:00,26.93,26.98,26.85,26.89,2541500.0,18.7913,18.8262,18.7354,18.7634,2541500.0
2005-09-07 11:30:00,26.88,26.92,26.86,26.91,1151800.0,18.7564,18.7843,18.7424,18.7773,1151800.0
2005-09-07 12:00:00,26.91,26.92,26.86,26.89,1157000.0,18.7773,18.7843,18.7424,18.7634,1157000.0
2005-09-07 12:30:00,26.89,26.94,26.87,26.92,2487000.0,18.7634,18.7983,18.7494,18.7843,2487000.0
2005-09-07 13:00:00,26.92,26.97,26.88,26.89,2400500.0,18.7843,18.8192,18.7564,18.7634,2400500.0
2005-09-07 13:30:00,26.88,26.9,26.83,26.86,2934400.0,18.7564,18.7703,18.7215,18.7424,2934400.0
2005-09-07 14:00:00,26.86,26.91,26.82,26.83,3268900.0,18.7424,18.7773,18.7145,18.7215,3268900.0
2005-09-07 14:30:00,26.83,26.91,26.83,26.89,2316100.0,18.7215,18.7773,18.7215,18.7634,2316100.0
2005-09-07 15:00:00,26.89,26.93,26.85,26.86,3231900.0,18.7634,18.7913,18.7354,18.7424,3231900.0
2005-09-07 15:30:00,26.86,26.9,26.83,26.85,5826800.0,18.7424,18.7703,18.7215,18.7354,5826800.0
2005-09-08 09:30:00,26.8,26.87,26.71,26.8,6414300.0,18.7006,18.7494,18.6378,18.7006,6414300.0
2005-09-08 10:00:00,26.8,26.84,26.76,26.79,2384800.0,18.7006,18.7285,18.6726,18.6936,2384800.0
2005-09-08 10:30:00,26.78,26.88,26.77,26.83,4669100.0,18.6866,18.7564,18.6796,18.7215,4669100.0
2005-09-08 11:00:00,26.83,26.87,26.81,26.83,2168600.0,18.7215,18.7494,18.7075,18.7215,2168600.0
2005-09-08 11:30:00,26.83,26.88,26.8,26.81,2500700.0,18.7215,18.7564,18.7006,18.7075,2500700.0
2005-09-08 12:00:00,26.85,26.85,26.74,26.81,2916700.0,18.7354,18.7354,18.6587,18.7075,2916700.0
2005-09-08 12:30:00,26.8,26.81,26.7,26.72,2523000.0,18.7006,18.7075,18.6308,18.6447,2523000.0
2005-09-08 13:00:00,26.71,26.74,26.69,26.7,1790700.0,18.6378,18.6587,18.6238,18.6308,1790700.0
2005-09-08 13:30:00,26.71,26.74,26.69,26.7,2731100.0,18.6378,18.6587,18.6238,18.6308,2731100.0
2005-09-08 14:00:00,26.69,26.7,26.55,26.56,5137400.0,18.6238,18.6308,18.5261,18.5331,5137400.0
2005-09-08 14:30:00,26.57,26.6,25.55,26.57,5495300.0,18.5401,18.561,17.8283,18.5401,5495300.0
2005-09-08 15:00:00,26.57,26.58,26.52,26.57,4633500.0,18.5401,18.547,18.5052,18.5401,4633500.0
2005-09-08 15:30:00,26.57,26.63,26.56,26.61,5222900.0,18.5401,18.5819,18.5331,18.568,5222900.0
2005-09-09 09:30:00,26.62,28.63,26.61,26.71,4009300.0,18.575,19.9775,18.568,18.6378,4009300.0
2005-09-09 10:00:00,26.71,28.63,26.68,26.72,1963200.0,18.6378,19.9775,18.6168,18.6447,1963200.0
2005-09-09 10:30:00,26.71,26.77,26.67,26.74,2602000.0,18.6378,18.6796,18.6098,18.6587,2602000.0
2005-09-09 11:00:00,26.74,28.63,26.73,26.76,2622100.0,18.6587,19.9775,18.6517,18.6726,2622100.0
2005-09-09 11:30:00,26.75,26.81,26.72,26.8,2627900.0,18.6657,18.7075,18.6447,18.7006,2627900.0
2005-09-09 12:00:00,26.79,28.63,26.75,26.78,2191400.0,18.6936,19.9775,18.6657,18.6866,2191400.0
2005-09-09 12:30:00,26.78,26.79,26.72,26.72,1305500.0,18.6866,18.6936,18.6447,18.6447,1305500.0
2005-09-09 13:00:00,26.73,26.73,26.68,26.7,3075400.0,18.6517,18.6517,18.6168,18.6308,3075400.0
2005-09-09 13:30:00,26.7,26.7,26.63,26.65,3067500.0,18.6308,18.6308,18.5819,18.5959,3067500.0
2005-09-09 14:00:00,26.66,26.66,26.55,26.57,2908900.0,18.6029,18.6029,18.5261,18.5401,2908900.0
2005-09-09 14:30:00,26.57,26.64,26.53,26.63,3715800.0,18.5401,18.5889,18.5122,18.5819,3715800.0
2005-09-09 15:00:00,26.62,26.65,26.55,26.59,3163700.0,18.575,18.5959,18.5261,18.554,3163700.0
2005-09-09 15:30:00,26.6,26.69,26.55,26.59,4978300.0,18.561,18.6238,18.5261,18.554,4978300.0
2005-09-12 09:30:00,26.6,26.73,26.58,26.63,5025500.0,18.561,18.6517,18.547,18.5819,5025500.0
2005-09-12 10:00:00,26.64,26.68,26.62,26.66,1857200.0,18.5889,18.6168,18.575,18.6029,1857200.0
2005-09-12 10:30:00,26.67,26.7,26.63,26.7,2221500.0,18.6098,18.6308,18.5819,18.6308,2221500.0
2005-09-12 11:00:00,26.7,26.75,26.65,26.68,2026200.0,18.6308,18.6657,18.5959,18.6168,2026200.0
2005-09-12 11:30:00,26.67,26.68,26.55,26.56,2542900.0,18.6098,18.6168,18.5261,18.5331,2542900.0
2005-09-12 12:00:00,26.56,26.66,26.53,26.65,3993600.0,18.5331,18.6029,18.5122,18.5959,3993600.0
2005-09-12 12:30:00,26.64,26.66,26.57,26.58,2525000.0,18.5889,18.6029,18.5401,18.547,2525000.0
2005-09-12 13:00:00,26.57,26.6,26.55,26.58,2274200.0,18.5401,18.561,18.5261,18.547,2274200.0
2005-09-12 13:30:00,26.58,26.59,26.52,26.52,2000400.0,18.547,18.554,18.5052,18.5052,2000400.0
2005-09-12 14:00:00,26.53,26.58,26.52,26.56,2254200.0,18.5122,18.547,18.5052,18.5331,2254200.0
2005-09-12 14:30:00,26.56,26.66,26.55,26.65,3820600.0,18.5331,18.6029,18.5261,18.5959,3820600.0
2005-09-12 15:00:00,26.65,26.66,26.6,26.61,3636800.0,18.5959,18.6029,18.561,18.568,3636800.0
2005-09-12 15:30:00,26.61,26.63,26.6,26.61,3877500.0,18.568,18.5819,18.561,18.568,3877500.0
2005-09-13 09:30:00,26.52,26.57,26.48,26.49,5730900.0,18.5052,18.5401,18.4773,18.4842,5730900.0
2005-09-13 10:00:00,26.49,26.55,26.45,26.46,4806300.0,18.4842,18.5261,18.4563,18.4633,4806300.0
2005-09-13 10:30:00,26.45,26.47,26.37,26.41,4403200.0,18.4563,18.4703,18.4005,18.4284,4403200.0
2005-09-13 11:00:00,26.41,26.5,26.38,26.45,4052600.0,18.4284,18.4912,18.4075,18.4563,4052600.0
2005-09-13 11:30:00,26.45,26.49,26.44,26.48,3865700.0,18.4563,18.4842,18.4494,18.4773,3865700.0
2005-09-13 12:00:00,26.49,26.49,26.42,26.44,1778200.0,18.4842,18.4842,18.4354,18.4494,1778200.0
2005-09-13 12:30:00,26.45,26.55,26.44,26.53,3895800.0,18.4563,18.5261,18.4494,18.5122,3895800.0
2005-09-13 13:00:00,26.53,26.55,26.5,26.53,2561400.0,18.5122,18.5261,18.4912,18.5122,2561400.0
2005-09-13 13:30:00,26.54,26.64,26.38,26.6,3138400.0,18.5191,18.5889,18.4075,18.561,3138400.0
2005-09-13 14:00:00,26.6,26.76,26.58,26.72,5961200.0,18.561,18.6726,18.547,18.6447,5961200.0
2005-09-13 14:30:00,26.72,26.73,26.5,26.64,3069400.0,18.6447,18.6517,18.4912,18.5889,3069400.0
2005-09-13 15:00:00,26.64,26.64,26.48,26.56,4384000.0,18.5889,18.5889,18.4773,18.5331,4384000.0
2005-09-13 15:30:00,26.55,26.57,26.47,26.48,5105500.0,18.5261,18.5401,18.4703,18.4773,5105500.0
2005-09-14 09:30:00,26.52,26.55,26.46,26.5,5799100.0,18.5052,18.5261,18.4633,18.4912,5799100.0
2005-09-14 10:00:00,26.5,26.64,26.5,26.58,5528200.0,18.4912,18.5889,18.4912,18.547,5528200.0
2005-09-14 10:30:00,26.58,26.64,26.53,26.54,3575700.0,18.547,18.5889,18.5122,18.5191,3575700.0
2005-09-14 11:00:00,26.55,26.57,26.5,26.52,2158000.0,18.5261,18.5401,18.4912,18.5052,2158000.0
2005-09-14 11:30:00,26.52,26.55,26.48,26.54,2387800.0,18.5052,18.5261,18.4773,18.5191,2387800.0
2005-09-14 12:00:00,26.54,26.62,26.52,26.57,2869300.0,18.5191,18.575,18.5052,18.5401,2869300.0
2005-09-14 12:30:00,26.57,26.59,26.53,26.59,1973300.0,18.5401,18.554,18.5122,18.554,1973300.0
2005-09-14 13:00:00,26.59,26.59,26.53,26.55,2217400.0,18.554,18.554,18.5122,18.5261,2217400.0
2005-09-14 13:30:00,26.55,26.56,26.48,26.5,3307400.0,18.5261,18.5331,18.4773,18.4912,3307400.0
2005-09-14 14:00:00,26.5,26.52,26.39,26.43,3962800.0,18.4912,18.5052,18.4145,18.4424,3962800.0
2005-09-14 14:30:00,26.43,26.45,26.4,26.44,2797000.0,18.4424,18.4563,18.4214,18.4494,2797000.0
2005-09-14 15:00:00,26.43,26.43,26.35,26.35,5927000.0,18.4424,18.4424,18.3866,18.3866,5927000.0
2005-09-14 15:30:00,26.35,26.39,26.3,26.3,7924900.0,18.3866,18.4145,18.3517,18.3517,7924900.0
2005-09-15 09:30:00,26.37,26.43,26.3,26.32,6281200.0,18.4005,18.4424,18.3517,18.3656,6281200.0
2005-09-15 10:00:00,26.33,26.35,26.26,26.29,3935500.0,18.3726,18.3866,18.3238,18.3447,3935500.0
2005-09-15 10:30:00,26.29,26.32,26.22,26.31,4979200.0,18.3447,18.3656,18.2958,18.3586,4979200.0
2005-09-15 11:00:00,26.31,26.33,26.24,26.28,3225400.0,18.3586,18.3726,18.3098,18.3377,3225400.0
2005-09-15 11:30:00,26.29,26.35,26.26,26.35,5604800.0,18.3447,18.3866,18.3238,18.3866,5604800.0
2005-09-15 12:00:00,26.35,26.38,26.28,26.36,3432300.0,18.3866,18.4075,18.3377,18.3935,3432300.0
2005-09-15 12:30:00,26.36,26.37,26.31,26.33,1401300.0,18.3935,18.4005,18.3586,18.3726,1401300.0
2005-09-15 13:00:00,26.33,26.43,26.32,26.34,3232400.0,18.3726,18.4424,18.3656,18.3796,3232400.0
2005-09-15 13:30:00,26.35,26.39,26.31,26.34,2595500.0,18.3866,18.4145,18.3586,18.3796,2595500.0
2005-09-15 14:00:00,26.34,26.35,26.27,26.28,3433200.0,18.3796,18.3866,18.3307,18.3377,3433200.0
2005-09-15 14:30:00,26.29,26.35,26.28,26.28,3904500.0,18.3447,18.3866,18.3377,18.3377,3904500.0
2005-09-15 15:00:00,26.28,26.31,26.23,26.27,4032300.0,18.3377,18.3586,18.3028,18.3307,4032300.0
2005-09-15 15:30:00,26.27,26.31,26.24,26.27,6239000.0,18.3307,18.3586,18.3098,18.3307,6239000.0
2005-09-16 09:30:00,26.36,26.4,26.2,26.29,34810900.0,18.3935,18.4214,18.2819,18.3447,34810900.0
2005-09-16 10:00:00,26.28,26.33,26.22,26.27,4156500.0,18.3377,18.3726,18.2958,18.3307,4156500.0
2005-09-16 10:30:00,26.26,26.26,26.15,26.17,4453200.0,18.3238,18.3238,18.247,18.261,4453200.0
2005-09-16 11:00:00,26.18,26.3,26.07,26.1,5938200.0,18.2679,18.3517,18.1912,18.2121,5938200.0
2005-09-16 11:30:00,26.1,26.13,26.06,26.11,4647700.0,18.2121,18.233,18.1842,18.2191,4647700.0
2005-09-16 12:00:00,26.11,26.12,26.03,26.06,3324800.0,18.2191,18.2261,18.1633,18.1842,3324800.0
2005-09-16 12:30:00,26.06,26.11,26.02,26.08,5103200.0,18.1842,18.2191,18.1563,18.1982,5103200.0
2005-09-16 13:00:00,26.07,26.08,26.01,26.04,3975500.0,18.1912,18.1982,18.1493,18.1702,3975500.0
2005-09-16 13:30:00,26.03,26.05,25.97,26.04,5966400.0,18.1633,18.1772,18.1214,18.1702,5966400.0
2005-09-16 14:00:00,26.04,26.12,26.03,26.07,5758900.0,18.1702,18.2261,18.1633,18.1912,5758900.0
2005-09-16 14:30:00,26.06,26.15,26.03,26.12,4280100.0,18.1842,18.247,18.1633,18.2261,4280100.0
2005-09-16 15:00:00,26.12,26.24,25.99,26.18,6343000.0,18.2261,18.3098,18.1354,18.2679,6343000.0
2005-09-16 15:30:00,26.19,26.19,26.01,26.06,23371800.0,18.2749,18.2749,18.1493,18.1842,23371800.0
2005-09-19 09:30:00,26.11,26.27,26.06,26.25,12078400.0,18.2191,18.3307,18.1842,18.3168,12078400.0
2005-09-19 10:00:00,26.24,26.25,26.08,26.09,5393400.0,18.3098,18.3168,18.1982,18.2051,5393400.0
2005-09-19 10:30:00,26.09,26.19,26.07,26.1,4605500.0,18.2051,18.2749,18.1912,18.2121,4605500.0
2005-09-19 11:00:00,26.1,26.17,26.09,26.11,3080500.0,18.2121,18.261,18.2051,18.2191,3080500.0
2005-09-19 11:30:00,26.11,26.13,26.08,26.1,2568700.0,18.2191,18.233,18.1982,18.2121,2568700.0
2005-09-19 12:00:00,26.1,26.15,26.09,26.13,2179900.0,18.2121,18.247,18.2051,18.233,2179900.0
2005-09-19 12:30:00,26.12,26.5,26.05,26.07,1765100.0,18.2261,18.4912,18.1772,18.1912,1765100.0
2005-09-19 13:00:00,26.06,26.1,26.0,26.0,2813600.0,18.1842,18.2121,18.1423,18.1423,2813600.0
2005-09-19 13:30:00,26.0,26.05,25.97,26.03,3002900.0,18.1423,18.1772,18.1214,18.1633,3002900.0
2005-09-19 14:00:00,26.02,26.96,25.92,25.93,3161500.0,18.1563,18.8122,18.0865,18.0935,3161500.0
2005-09-19 14:30:00,25.93,25.99,25.9,25.9,2873300.0,18.0935,18.1354,18.0726,18.0726,2873300.0
2005-09-19 15:00:00,25.9,25.94,25.86,25.88,3736900.0,18.0726,18.1005,18.0446,18.0586,3736900.0
2005-09-19 15:30:00,25.88,26.99,25.86,26.01,10848000.0,18.0586,18.8331,18.0446,18.1493,10848000.0
2005-09-20 09:30:00,26.08,26.18,26.03,26.12,5499600.0,18.1982,18.2679,18.1633,18.2261,5499600.0
2005-09-20 10:00:00,26.11,26.2,26.11,26.19,4609500.0,18.2191,18.2819,18.2191,18.2749,4609500.0
2005-09-20 10:30:00,26.18,26.22,26.1,26.16,3811400.0,18.2679,18.2958,18.2121,18.254,3811400.0
2005-09-20 11:00:00,26.17,26.18,26.07,26.1,2457300.0,18.261,18.2679,18.1912,18.2121,2457300.0
2005-09-20 11:30:00,26.1,26.12,26.09,26.11,1146300.0,18.2121,18.2261,18.2051,18.2191,1146300.0
2005-09-20 12:00:00,26.12,26.15,26.07,26.09,1516800.0,18.2261,18.247,18.1912,18.2051,1516800.0
2005-09-20 12:30:00,26.08,26.11,26.08,26.11,890400.0,18.1982,18.2191,18.1982,18.2191,890400.0
2005-09-20 13:00:00,26.11,26.11,25.98,26.0,3440500.0,18.2191,18.2191,18.1284,18.1423,3440500.0
2005-09-20 13:30:00,26.0,26.05,25.96,25.97,2744800.0,18.1423,18.1772,18.1144,18.1214,2744800.0
2005-09-20 14:00:00,25.96,26.08,25.91,25.95,4823600.0,18.1144,18.1982,18.0795,18.1074,4823600.0
2005-09-20 14:30:00,25.95,26.12,25.79,25.81,7437100.0,18.1074,18.2261,17.9958,18.0098,7437100.0
2005-09-20 15:00:00,25.81,26.11,25.69,25.86,9582700.0,18.0098,18.2191,17.926,18.0446,9582700.0
2005-09-20 15:30:00,25.86,26.0,25.77,25.83,7936900.0,18.0446,18.1423,17.9818,18.0237,7936900.0
2005-09-21 09:30:00,25.8,25.81,25.56,25.63,11441500.0,18.0028,18.0098,17.8353,17.8842,11441500.0
2005-09-21 10:00:00,25.63,25.67,25.55,25.58,6615800.0,17.8842,17.9121,17.8283,17.8493,6615800.0
2005-09-21 10:30:00,25.58,25.65,25.58,25.62,4149200.0,17.8493,17.8981,17.8493,17.8772,4149200.0
2005-09-21 11:00:00,25.61,25.64,25.52,25.53,4625400.0,17.8702,17.8911,17.8074,17.8144,4625400.0
2005-09-21 11:30:00,25.53,25.56,25.52,25.53,3306100.0,17.8144,17.8353,17.8074,17.8144,3306100.0
2005-09-21 12:00:00,25.54,25.58,25.51,25.56,2591100.0,17.8214,17.8493,17.8004,17.8353,2591100.0
2005-09-21 12:30:00,25.55,25.61,25.54,25.57,2041600.0,17.8283,17.8702,17.8214,17.8423,2041600.0
2005-09-21 13:00:00,25.58,25.6,25.54,25.54,1748800.0,17.8493,17.8632,17.8214,17.8214,1748800.0
2005-09-21 13:30:00,25.55,25.6,25.5,25.52,4400800.0,17.8283,17.8632,17.7934,17.8074,4400800.0
2005-09-21 14:00:00,25.51,25.62,25.5,25.59,4575100.0,17.8004,17.8772,17.7934,17.8562,4575100.0
2005-09-21 14:30:00,25.6,25.9,25.55,25.61,3407600.0,17.8632,18.0726,17.8283,17.8702,3407600.0
2005-09-21 15:00:00,25.61,25.62,25.49,25.5,3933600.0,17.8702,17.8772,17.7865,17.7934,3933600.0
2005-09-21 15:30:00,25.5,25.56,25.43,25.5,10208200.0,17.7934,17.8353,17.7446,17.7934,10208200.0
2005-09-22 09:30:00,25.49,25.55,25.25,25.34,8146100.0,17.7865,17.8283,17.619,17.6818,8146100.0
2005-09-22 10:00:00,25.35,25.38,25.23,25.25,7857000.0,17.6888,17.7097,17.605,17.619,7857000.0
2005-09-22 10:30:00,25.24,25.29,25.2,25.24,4298100.0,17.612,17.6469,17.5841,17.612,4298100.0
2005-09-22 11:00:00,25.25,25.32,25.0,25.28,4038900.0,17.619,17.6678,17.4446,17.6399,4038900.0
2005-09-22 11:30:00,25.28,25.3,25.21,25.22,4921400.0,17.6399,17.6539,17.5911,17.5981,4921400.0
2005-09-22 12:00:00,25.22,25.24,25.15,25.23,4125100.0,17.5981,17.612,17.5492,17.605,4125100.0
2005-09-22 12:30:00,25.23,25.4,25.18,25.4,4570000.0,17.605,17.7237,17.5702,17.7237,4570000.0
2005-09-22 13:00:00,25.4,25.5,25.35,25.41,5364500.0,17.7237,17.7934,17.6888,17.7306,5364500.0
2005-09-22 13:30:00,25.41,25.6,25.38,25.49,5259300.0,17.7306,17.8632,17.7097,17.7865,5259300.0
2005-09-22 14:00:00,25.49,25.55,25.42,25.47,3575100.0,17.7865,17.8283,17.7376,17.7725,3575100.0
2005-09-22 14:30:00,25.48,25.48,25.4,25.44,2903600.0,17.7795,17.7795,17.7237,17.7516,2903600.0
2005-09-22 15:00:00,25.44,25.45,25.33,25.4,4438100.0,17.7516,17.7586,17.6748,17.7237,4438100.0
2005-09-22 15:30:00,25.4,25.43,25.33,25.33,5120000.0,17.7237,17.7446,17.6748,17.6748,5120000.0
2005-09-23 09:30:00,25.31,25.5,25.25,25.43,7140100.0,17.6609,17.7934,17.619,17.7446,7140100.0
2005-09-23 10:00:00,25.43,25.54,25.35,25.4,5890100.0,17.7446,17.8214,17.6888,17.7237,5890100.0
2005-09-23 10:30:00,25.4,25.41,25.3,25.35,4107700.0,17.7237,17.7306,17.6539,17.6888,4107700.0
2005-09-23 11:00:00,25.36,25.43,25.33,25.37,4235200.0,17.6958,17.7446,17.6748,17.7027,4235200.0
2005-09-23 11:30:00,25.37,25.4,25.35,25.38,2977400.0,17.7027,17.7237,17.6888,17.7097,2977400.0
2005-09-23 12:00:00,25.37,25.4,25.24,25.25,2583200.0,17.7027,17.7237,17.612,17.619,2583200.0
2005-09-23 12:30:00,25.25,25.29,25.23,25.24,2069300.0,17.619,17.6469,17.605,17.612,2069300.0
2005-09-23 13:00:00,25.24,25.4,25.23,25.23,2513600.0,17.612,17.7237,17.605,17.605,2513600.0
2005-09-23 13:30:00,25.24,25.4,25.22,25.29,7751900.0,17.612,17.7237,17.5981,17.6469,7751900.0
2005-09-23 14:00:00,25.28,25.29,25.18,25.2,5143400.0,17.6399,17.6469,17.5702,17.5841,5143400.0
2005-09-23 14:30:00,25.19,25.23,25.16,25.2,3925500.0,17.5771,17.605,17.5562,17.5841,3925500.0
2005-09-23 15:00:00,25.2,25.2,25.12,25.17,6490600.0,17.5841,17.5841,17.5283,17.5632,6490600.0
2005-09-23 15:30:00,25.17,25.32,25.13,25.28,9363500.0,17.5632,17.6678,17.5353,17.6399,9363500.0
2005-09-26 09:30:00,25.39,25.4,25.31,25.34,7181600.0,17.7167,17.7237,17.6609,17.6818,7181600.0
2005-09-26 10:00:00,25.34,25.75,25.34,25.39,4791800.0,17.6818,17.9679,17.6818,17.7167,4791800.0
2005-09-26 10:30:00,25.38,25.4,25.27,25.34,3233100.0,17.7097,17.7237,17.633,17.6818,3233100.0
2005-09-26 11:00:00,25.35,25.42,25.32,25.39,2241300.0,17.6888,17.7376,17.6678,17.7167,2241300.0
2005-09-26 11:30:00,25.39,25.44,25.36,25.37,2122000.0,17.7167,17.7516,17.6958,17.7027,2122000.0
2005-09-26 12:00:00,25.38,25.45,25.36,25.43,2427600.0,17.7097,17.7586,17.6958,17.7446,2427600.0
2005-09-26 12:30:00,25.43,25.45,25.41,25.44,2903200.0,17.7446,17.7586,17.7306,17.7516,2903200.0
2005-09-26 13:00:00,25.43,25.44,25.35,25.39,3435900.0,17.7446,17.7516,17.6888,17.7167,3435900.0
2005-09-26 13:30:00,25.39,25.43,25.33,25.4,1850200.0,17.7167,17.7446,17.6748,17.7237,1850200.0
2005-09-26 14:00:00,25.4,25.41,25.28,25.29,3544100.0,17.7237,17.7306,17.6399,17.6469,3544100.0
2005-09-26 14:30:00,25.28,25.31,25.21,25.23,3776900.0,17.6399,17.6609,17.5911,17.605,3776900.0
2005-09-26 15:00:00,25.23,25.28,25.22,25.24,5102500.0,17.605,17.6399,17.5981,17.612,5102500.0
2005-09-26 15:30:00,25.24,25.29,25.22,25.26,6163500.0,17.612,17.6469,17.5981,17.626,6163500.0
2005-09-27 09:30:00,25.37,25.4,25.31,25.35,5346000.0,17.7027,17.7237,17.6609,17.6888,5346000.0
2005-09-27 10:00:00,25.36,25.45,25.3,25.43,6305800.0,17.6958,17.7586,17.6539,17.7446,6305800.0
2005-09-27 10:30:00,25.43,25.44,25.3,25.34,3074900.0,17.7446,17.7516,17.6539,17.6818,3074900.0
2005-09-27 11:00:00,25.34,25.37,25.32,25.34,1658100.0,17.6818,17.7027,17.6678,17.6818,1658100.0
2005-09-27 11:30:00,25.34,25.39,25.32,25.37,2432600.0,17.6818,17.7167,17.6678,17.7027,2432600.0
2005-09-27 12:00:00,25.38,25.41,25.35,25.38,1454100.0,17.7097,17.7306,17.6888,17.7097,1454100.0
2005-09-27 12:30:00,25.37,25.42,25.35,25.39,2116100.0,17.7027,17.7376,17.6888,17.7167,2116100.0
2005-09-27 13:00:00,25.39,25.41,25.34,25.39,2711000.0,17.7167,17.7306,17.6818,17.7167,2711000.0
2005-09-27 13:30:00,25.39,25.43,25.37,25.41,3103300.0,17.7167,17.7446,17.7027,17.7306,3103300.0
2005-09-27 14:00:00,25.41,25.42,25.33,25.33,4976600.0,17.7306,17.7376,17.6748,17.6748,4976600.0
2005-09-27 14:30:00,25.33,25.41,25.33,25.39,4204800.0,17.6748,17.7306,17.6748,17.7167,4204800.0
2005-09-27 15:00:00,25.39,25.43,25.37,25.39,3477300.0,17.7167,17.7446,17.7027,17.7167,3477300.0
2005-09-27 15:30:00,25.4,25.4,25.32,25.34,5530200.0,17.7237,17.7237,17.6678,17.6818,5530200.0
2005-09-28 09:30:00,25.39,25.64,25.38,25.58,9229600.0,17.7167,17.8911,17.7097,17.8493,9229600.0
2005-09-28 10:00:00,25.57,25.68,25.54,25.65,5192500.0,17.8423,17.919,17.8214,17.8981,5192500.0
2005-09-28 10:30:00,25.65,26.62,25.59,25.7,5726700.0,17.8981,18.575,17.8562,17.933,5726700.0
2005-09-28 11:00:00,25.7,25.72,25.62,25.71,4485100.0,17.933,17.947,17.8772,17.94,4485100.0
2005-09-28 11:30:00,25.71,25.73,25.61,25.63,3976900.0,17.94,17.9539,17.8702,17.8842,3976900.0
2005-09-28 12:00:00,25.64,25.68,25.54,25.59,4328000.0,17.8911,17.919,17.8214,17.8562,4328000.0
2005-09-28 12:30:00,25.58,25.6,25.54,25.57,3741900.0,17.8493,17.8632,17.8214,17.8423,3741900.0
2005-09-28 13:00:00,25.56,25.61,25.52,25.54,2407500.0,17.8353,17.8702,17.8074,17.8214,2407500.0
2005-09-28 13:30:00,25.54,25.65,25.52,25.62,5018500.0,17.8214,17.8981,17.8074,17.8772,5018500.0
2005-09-28 14:00:00,25.62,25.79,25.62,25.78,5052000.0,17.8772,17.9958,17.8772,17.9888,5052000.0
2005-09-28 14:30:00,25.77,25.87,25.7,25.79,5402200.0,17.9818,18.0516,17.933,17.9958,5402200.0
2005-09-28 15:00:00,25.8,25.84,25.77,25.77,3799200.0,18.0028,18.0307,17.9818,17.9818,3799200.0
2005-09-28 15:30:00,25.77,25.83,25.62,25.69,7931300.0,17.9818,18.0237,17.8772,17.926,7931300.0
2005-09-29 09:30:00,25.59,25.78,25.54,25.55,6369100.0,17.8562,17.9888,17.8214,17.8283,6369100.0
2005-09-29 10:00:00,25.54,25.71,25.51,25.69,4868400.0,17.8214,17.94,17.8004,17.926,4868400.0
2005-09-29 10:30:00,25.7,25.7,25.52,25.54,3956000.0,17.933,17.933,17.8074,17.8214,3956000.0
2005-09-29 11:00:00,25.54,25.6,25.5,25.55,3708500.0,17.8214,17.8632,17.7934,17.8283,3708500.0
2005-09-29 11:30:00,25.56,25.74,25.51,25.7,5324300.0,17.8353,17.9609,17.8004,17.933,5324300.0
2005-09-29 12:00:00,25.7,25.74,25.66,25.67,2886900.0,17.933,17.9609,17.9051,17.9121,2886900.0
2005-09-29 12:30:00,25.66,25.67,25.55,25.58,2206200.0,17.9051,17.9121,17.8283,17.8493,2206200.0
2005-09-29 13:00:00,25.58,25.81,25.57,25.78,4145400.0,17.8493,18.0098,17.8423,17.9888,4145400.0
2005-09-29 13:30:00,25.78,25.82,25.7,25.71,3521800.0,17.9888,18.0167,17.933,17.94,3521800.0
2005-09-29 14:00:00,25.71,25.9,25.7,25.84,5002300.0,17.94,18.0726,17.933,18.0307,5002300.0
2005-09-29 14:30:00,25.85,25.93,25.8,25.87,3909700.0,18.0377,18.0935,18.0028,18.0516,3909700.0
2005-09-29 15:00:00,25.87,26.0,25.85,25.97,8215000.0,18.0516,18.1423,18.0377,18.1214,8215000.0
2005-09-29 15:30:00,25.97,25.98,25.67,25.95,8928900.0,18.1214,18.1284,17.9121,18.1074,8928900.0
2005-09-30 09:30:00,25.91,25.93,25.72,25.81,7918700.0,18.0795,18.0935,17.947,18.0098,7918700.0
2005-09-30 10:00:00,25.82,25.95,25.8,25.82,3766700.0,18.0167,18.1074,18.0028,18.0167,3766700.0
2005-09-30 10:30:00,25.82,25.89,25.79,25.81,2313600.0,18.0167,18.0656,17.9958,18.0098,2313600.0
2005-09-30 11:00:00,25.82,25.82,25.72,25.76,2446200.0,18.0167,18.0167,17.947,17.9749,2446200.0
2005-09-30 11:30:00,25.77,25.79,25.66,25.67,2899900.0,17.9818,17.9958,17.9051,17.9121,2899900.0
2005-09-30 12:00:00,25.67,25.91,25.65,25.71,4148800.0,17.9121,18.0795,17.8981,17.94,4148800.0
2005-09-30 12:30:00,25.7,25.71,25.64,25.65,1997100.0,17.933,17.94,17.8911,17.8981,1997100.0
2005-09-30 13:00:00,25.66,25.73,25.62,25.69,3257700.0,17.9051,17.9539,17.8772,17.926,3257700.0
2005-09-30 13:30:00,25.69,25.75,25.68,25.69,1724700.0,17.926,17.9679,17.919,17.926,1724700.0
2005-09-30 14:00:00,25.68,25.75,25.67,25.72,3159600.0,17.919,17.9679,17.9121,17.947,3159600.0
2005-09-30 14:30:00,25.72,25.81,25.71,25.73,4560200.0,17.947,18.0098,17.94,17.9539,4560200.0
2005-09-30 15:00:00,25.74,25.8,25.61,25.65,5836000.0,17.9609,18.0028,17.8702,17.8981,5836000.0
2005-09-30 15:30:00,25.64,25.75,25.61,25.72,8145300.0,17.8911,17.9679,17.8702,17.947,8145300.0
2005-10-03 09:30:00,25.71,25.73,25.58,25.63,5417500.0,17.94,17.9539,17.8493,17.8842,5417500.0
2005-10-03 10:00:00,25.63,25.8,25.55,25.58,4828900.0,17.8842,18.0028,17.8283,17.8493,4828900.0
2005-10-03 10:30:00,25.58,25.6,25.54,25.56,3496300.0,17.8493,17.8632,17.8214,17.8353,3496300.0
2005-10-03 11:00:00,25.57,25.59,25.55,25.59,2408800.0,17.8423,17.8562,17.8283,17.8562,2408800.0
2005-10-03 11:30:00,25.59,25.63,25.52,25.53,2346000.0,17.8562,17.8842,17.8074,17.8144,2346000.0
2005-10-03 12:00:00,25.54,25.58,25.46,25.47,2692200.0,17.8214,17.8493,17.7655,17.7725,2692200.0
2005-10-03 12:30:00,25.47,25.6,25.47,25.57,3794400.0,17.7725,17.8632,17.7725,17.8423,3794400.0
2005-10-03 13:00:00,25.58,25.61,25.48,25.49,3228500.0,17.8493,17.8702,17.7795,17.7865,3228500.0
2005-10-03 13:30:00,25.49,25.6,25.48,25.53,1903300.0,17.7865,17.8632,17.7795,17.8144,1903300.0
2005-10-03 14:00:00,25.53,25.55,25.48,25.53,2806200.0,17.8144,17.8283,17.7795,17.8144,2806200.0
2005-10-03 14:30:00,25.53,25.59,25.5,25.53,3804500.0,17.8144,17.8562,17.7934,17.8144,3804500.0
2005-10-03 15:00:00,25.54,25.57,25.44,25.47,5269800.0,17.8214,17.8423,17.7516,17.7725,5269800.0
2005-10-03 15:30:00,25.47,25.55,25.47,25.5,7094300.0,17.7725,17.8283,17.7725,17.7934,7094300.0
2005-10-04 09:30:00,25.36,25.96,24.75,24.96,30089300.0,17.6958,18.1144,17.2701,17.4166,30089300.0
2005-10-04 10:00:00,24.95,25.03,24.81,24.88,18646100.0,17.4097,17.4655,17.312,17.3608,18646100.0
2005-10-04 10:30:00,24.88,25.0,24.85,24.97,8604800.0,17.3608,17.4446,17.3399,17.4236,8604800.0
2005-10-04 11:00:00,24.98,25.01,24.9,24.94,7777900.0,17.4306,17.4515,17.3748,17.4027,7777900.0
2005-10-04 11:30:00,24.94,25.06,24.94,25.02,9438300.0,17.4027,17.4864,17.4027,17.4585,9438300.0
2005-10-04 12:00:00,25.01,25.04,24.98,25.03,5299100.0,17.4515,17.4725,17.4306,17.4655,5299100.0
2005-10-04 12:30:00,25.02,25.19,24.94,25.17,13598300.0,17.4585,17.5771,17.4027,17.5632,13598300.0
2005-10-04 13:00:00,25.17,25.24,25.0,25.11,12206100.0,17.5632,17.612,17.4446,17.5213,12206100.0
2005-10-04 13:30:00,25.11,25.17,25.04,25.07,7979400.0,17.5213,17.5632,17.4725,17.4934,7979400.0
2005-10-04 14:00:00,25.07,25.08,24.96,24.97,7675900.0,17.4934,17.5004,17.4166,17.4236,7675900.0
2005-10-04 14:30:00,24.96,25.01,24.86,24.87,6164900.0,17.4166,17.4515,17.3469,17.3538,6164900.0
2005-10-04 15:00:00,24.88,24.96,24.87,24.96,7245800.0,17.3608,17.4166,17.3538,17.4166,7245800.0
2005-10-04 15:30:00,24.96,25.01,24.94,24.98,12391900.0,17.4166,17.4515,17.4027,17.4306,12391900.0
2005-10-05 09:30:00,25.05,25.05,24.88,24.91,7210700.0,17.4794,17.4794,17.3608,17.3818,7210700.0
2005-10-05 10:00:00,24.91,24.92,24.76,24.85,8406400.0,17.3818,17.3887,17.2771,17.3399,8406400.0
2005-10-05 10:30:00,24.84,24.92,24.81,24.91,3798700.0,17.3329,17.3887,17.312,17.3818,3798700.0
2005-10-05 11:00:00,24.91,24.91,24.79,24.8,4458600.0,17.3818,17.3818,17.298,17.305,4458600.0
2005-10-05 11:30:00,24.8,24.87,24.78,24.82,4124600.0,17.305,17.3538,17.291,17.319,4124600.0
2005-10-05 12:00:00,24.83,24.86,24.79,24.86,3799800.0,17.3259,17.3469,17.298,17.3469,3799800.0
2005-10-05 12:30:00,24.86,24.93,24.85,24.91,2330300.0,17.3469,17.3957,17.3399,17.3818,2330300.0
2005-10-05 13:00:00,24.9,24.97,24.85,24.91,3457400.0,17.3748,17.4236,17.3399,17.3818,3457400.0
2005-10-05 13:30:00,24.92,24.92,24.84,24.85,3180800.0,17.3887,17.3887,17.3329,17.3399,3180800.0
2005-10-05 14:00:00,24.85,24.93,24.83,24.87,3130500.0,17.3399,17.3957,17.3259,17.3538,3130500.0
2005-10-05 14:30:00,24.87,24.9,24.83,24.84,3967800.0,17.3538,17.3748,17.3259,17.3329,3967800.0
2005-10-05 15:00:00,24.84,24.89,24.74,24.8,7466900.0,17.3329,17.3678,17.2631,17.305,7466900.0
2005-10-05 15:30:00,24.8,24.85,24.68,24.68,15783400.0,17.305,17.3399,17.2213,17.2213,15783400.0
2005-10-06 09:30:00,24.65,24.87,24.6,24.71,11995200.0,17.2003,17.3538,17.1654,17.2422,11995200.0
2005-10-06 10:00:00,24.7,24.75,24.62,24.75,6031800.0,17.2352,17.2701,17.1794,17.2701,6031800.0
2005-10-06 10:30:00,24.75,24.95,24.74,24.85,6695200.0,17.2701,17.4097,17.2631,17.3399,6695200.0
2005-10-06 11:00:00,24.85,24.9,24.79,24.83,3463500.0,17.3399,17.3748,17.298,17.3259,3463500.0
2005-10-06 11:30:00,24.82,24.85,24.76,24.78,3003600.0,17.319,17.3399,17.2771,17.291,3003600.0
2005-10-06 12:00:00,24.79,24.82,24.69,24.69,2800000.0,17.298,17.319,17.2282,17.2282,2800000.0
2005-10-06 12:30:00,24.7,24.76,24.67,24.75,3332500.0,17.2352,17.2771,17.2143,17.2701,3332500.0
2005-10-06 13:00:00,24.74,24.83,24.74,24.8,4272000.0,17.2631,17.3259,17.2631,17.305,4272000.0
2005-10-06 13:30:00,24.81,24.83,24.7,24.72,3861700.0,17.312,17.3259,17.2352,17.2492,3861700.0
2005-10-06 14:00:00,24.72,24.77,24.69,24.75,4340000.0,17.2492,17.2841,17.2282,17.2701,4340000.0
2005-10-06 14:30:00,24.75,24.78,24.67,24.72,4925700.0,17.2701,17.291,17.2143,17.2492,4925700.0
2005-10-06 15:00:00,24.72,24.74,24.56,24.59,7940200.0,17.2492,17.2631,17.1375,17.1585,7940200.0
2005-10-06 15:30:00,24.6,24.8,24.53,24.73,15600700.0,17.1654,17.305,17.1166,17.2562,15600700.0
2005-10-07 09:30:00,24.77,24.84,24.64,24.71,11879800.0,17.2841,17.3329,17.1934,17.2422,11879800.0
2005-10-07 10:00:00,24.71,24.77,24.63,24.68,5322000.0,17.2422,17.2841,17.1864,17.2213,5322000.0
2005-10-07 10:30:00,24.68,24.71,24.63,24.68,2970300.0,17.2213,17.2422,17.1864,17.2213,2970300.0
2005-10-07 11:00:00,24.68,24.73,24.65,24.72,2335200.0,17.2213,17.2562,17.2003,17.2492,2335200.0
2005-10-07 11:30:00,24.71,24.74,24.65,24.7,2458700.0,17.2422,17.2631,17.2003,17.2352,2458700.0
2005-10-07 12:00:00,24.7,24.73,24.68,24.71,1701400.0,17.2352,17.2562,17.2213,17.2422,1701400.0
2005-10-07 12:30:00,24.71,24.71,24.66,24.67,1358600.0,17.2422,17.2422,17.2073,17.2143,1358600.0
2005-10-07 13:00:00,24.68,24.69,24.61,24.63,3412100.0,17.2213,17.2282,17.1724,17.1864,3412100.0
2005-10-07 13:30:00,24.64,24.75,24.6,24.62,2178200.0,17.1934,17.2701,17.1654,17.1794,2178200.0
2005-10-07 14:00:00,24.62,24.63,24.52,24.55,4099200.0,17.1794,17.1864,17.1096,17.1306,4099200.0
2005-10-07 14:30:00,24.55,24.61,24.55,24.58,2564900.0,17.1306,17.1724,17.1306,17.1515,2564900.0
2005-10-07 15:00:00,24.58,24.63,24.56,24.58,2511900.0,17.1515,17.1864,17.1375,17.1515,2511900.0
2005-10-07 15:30:00,24.59,24.74,24.56,24.6,6033900.0,17.1585,17.2631,17.1375,17.1654,6033900.0
2005-10-10 09:30:00,24.67,24.68,24.5,24.57,5088500.0,17.2143,17.2213,17.0957,17.1445,5088500.0
2005-10-10 10:00:00,24.57,24.6,24.42,24.46,6533900.0,17.1445,17.1654,17.0398,17.0678,6533900.0
2005-10-10 10:30:00,24.46,24.5,24.39,24.43,3992700.0,17.0678,17.0957,17.0189,17.0468,3992700.0
2005-10-10 11:00:00,24.43,24.5,24.43,24.43,2859800.0,17.0468,17.0957,17.0468,17.0468,2859800.0
2005-10-10 11:30:00,24.43,24.45,24.35,24.42,2265400.0,17.0468,17.0608,16.991,17.0398,2265400.0
2005-10-10 12:00:00,24.43,24.5,24.43,24.48,2980200.0,17.0468,17.0957,17.0468,17.0817,2980200.0
2005-10-10 12:30:00,24.48,24.53,24.44,24.5,2841900.0,17.0817,17.1166,17.0538,17.0957,2841900.0
2005-10-10 13:00:00,24.5,24.57,24.49,24.55,2369700.0,17.0957,17.1445,17.0887,17.1306,2369700.0
2005-10-10 13:30:00,24.54,24.58,24.5,24.55,2232600.0,17.1236,17.1515,17.0957,17.1306,2232600.0
2005-10-10 14:00:00,24.55,24.56,24.42,24.45,4103200.0,17.1306,17.1375,17.0398,17.0608,4103200.0
2005-10-10 14:30:00,24.46,24.48,24.39,24.46,2886400.0,17.0678,17.0817,17.0189,17.0678,2886400.0
2005-10-10 15:00:00,24.46,24.5,24.41,24.42,3077300.0,17.0678,17.0957,17.0329,17.0398,3077300.0
2005-10-10 15:30:00,24.42,24.5,24.4,24.46,4756600.0,17.0398,17.0957,17.0259,17.0678,4756600.0
2005-10-11 09:30:00,24.51,24.55,24.37,24.44,8599600.0,17.1026,17.1306,17.005,17.0538,8599600.0
2005-10-11 10:00:00,24.44,24.47,24.38,24.4,4162200.0,17.0538,17.0747,17.0119,17.0259,4162200.0
2005-10-11 10:30:00,24.4,25.39,24.28,24.35,4336700.0,17.0259,17.7167,16.9421,16.991,4336700.0
2005-10-11 11:00:00,24.36,24.37,24.29,24.31,5603900.0,16.998,17.005,16.9491,16.9631,5603900.0
2005-10-11 11:30:00,24.31,24.36,24.29,24.32,4175400.0,16.9631,16.998,16.9491,16.9701,4175400.0
2005-10-11 12:00:00,24.33,24.35,24.25,24.28,5277600.0,16.977,16.991,16.9212,16.9421,5277600.0
2005-10-11 12:30:00,24.28,24.37,24.28,24.32,3940100.0,16.9421,17.005,16.9421,16.9701,3940100.0
2005-10-11 13:00:00,24.33,24.35,24.27,24.31,3622600.0,16.977,16.991,16.9352,16.9631,3622600.0
2005-10-11 13:30:00,24.31,24.32,24.25,24.29,3559500.0,16.9631,16.9701,16.9212,16.9491,3559500.0
2005-10-11 14:00:00,24.29,24.5,24.25,24.36,7073700.0,16.9491,17.0957,16.9212,16.998,7073700.0
2005-10-11 14:30:00,24.36,24.4,24.34,24.37,6834500.0,16.998,17.0259,16.984,17.005,6834500.0
2005-10-11 15:00:00,24.35,24.43,24.35,24.39,6997400.0,16.991,17.0468,16.991,17.0189,6997400.0
2005-10-11 15:30:00,24.4,24.41,24.34,24.41,7292400.0,17.0259,17.0329,16.984,17.0329,7292400.0
2005-10-12 09:30:00,24.49,24.7,24.41,24.67,7750800.0,17.0887,17.2352,17.0329,17.2143,7750800.0
2005-10-12 10:00:00,24.67,24.7,24.48,24.53,6055300.0,17.2143,17.2352,17.0817,17.1166,6055300.0
2005-10-12 10:30:00,24.53,10000.0,24.45,24.53,4255000.0,17.1166,6977.8211,17.0608,17.1166,4255000.0
2005-10-12 11:00:00,24.53,24.54,24.45,24.51,4229200.0,17.1166,17.1236,17.0608,17.1026,4229200.0
2005-10-12 11:30:00,24.5,24.53,24.41,24.43,4417300.0,17.0957,17.1166,17.0329,17.0468,4417300.0
2005-10-12 12:00:00,24.43,24.48,24.33,24.36,5920700.0,17.0468,17.0817,16.977,16.998,5920700.0
2005-10-12 12:30:00,24.36,24.43,24.3,24.35,3562800.0,16.998,17.0468,16.9561,16.991,3562800.0
2005-10-12 13:00:00,24.34,25.0,24.31,24.34,4058500.0,16.984,17.4446,16.9631,16.984,4058500.0
2005-10-12 13:30:00,24.34,24.37,24.27,24.37,3810000.0,16.984,17.005,16.9352,17.005,3810000.0
2005-10-12 14:00:00,24.36,24.45,24.31,24.4,6393600.0,16.998,17.0608,16.9631,17.0259,6393600.0
2005-10-12 14:30:00,24.4,24.44,24.32,24.35,3116300.0,17.0259,17.0538,16.9701,16.991,3116300.0
2005-10-12 15:00:00,24.36,24.43,24.31,24.39,4393400.0,16.998,17.0468,16.9631,17.0189,4393400.0
2005-10-12 15:30:00,24.39,24.41,24.3,24.3,10026500.0,17.0189,17.0329,16.9561,16.9561,10026500.0
2005-10-13 09:30:00,24.31,24.49,24.27,24.45,8938700.0,16.9631,17.0887,16.9352,17.0608,8938700.0
2005-10-13 10:00:00,24.46,24.58,24.42,24.54,5658600.0,17.0678,17.1515,17.0398,17.1236,5658600.0
2005-10-13 10:30:00,24.54,25.5,24.45,24.52,4317000.0,17.1236,17.7934,17.0608,17.1096,4317000.0
2005-10-13 11:00:00,24.52,24.61,24.51,24.57,5122900.0,17.1096,17.1724,17.1026,17.1445,5122900.0
2005-10-13 11:30:00,24.58,24.62,24.44,24.49,4509100.0,17.1515,17.1794,17.0538,17.0887,4509100.0
2005-10-13 12:00:00,24.49,24.6,24.44,24.47,4036000.0,17.0887,17.1654,17.0538,17.0747,4036000.0
2005-10-13 12:30:00,24.46,24.61,24.46,24.6,4263500.0,17.0678,17.1724,17.0678,17.1654,4263500.0
2005-10-13 13:00:00,24.6,24.62,24.53,24.6,3069100.0,17.1654,17.1794,17.1166,17.1654,3069100.0
2005-10-13 13:30:00,24.59,24.65,24.55,24.6,4463100.0,17.1585,17.2003,17.1306,17.1654,4463100.0
2005-10-13 14:00:00,24.6,24.69,24.59,24.64,4624700.0,17.1654,17.2282,17.1585,17.1934,4624700.0
2005-10-13 14:30:00,24.64,24.73,24.6,24.6,5553100.0,17.1934,17.2562,17.1654,17.1654,5553100.0
2005-10-13 15:00:00,24.6,24.65,24.57,24.61,5184200.0,17.1654,17.2003,17.1445,17.1724,5184200.0
2005-10-13 15:30:00,24.61,24.71,24.59,24.59,6717500.0,17.1724,17.2422,17.1585,17.1585,6717500.0
2005-10-14 09:30:00,24.71,24.73,24.51,24.53,7126100.0,17.2422,17.2562,17.1026,17.1166,7126100.0
2005-10-14 10:00:00,24.54,24.6,24.52,24.52,4304800.0,17.1236,17.1654,17.1096,17.1096,4304800.0
2005-10-14 10:30:00,24.53,24.59,24.5,24.52,4742700.0,17.1166,17.1585,17.0957,17.1096,4742700.0
2005-10-14 11:00:00,24.52,24.56,24.51,24.53,3863900.0,17.1096,17.1375,17.1026,17.1166,3863900.0
2005-10-14 11:30:00,24.53,24.62,24.52,24.59,3744400.0,17.1166,17.1794,17.1096,17.1585,3744400.0
2005-10-14 12:00:00,24.59,24.6,24.55,24.56,3061400.0,17.1585,17.1654,17.1306,17.1375,3061400.0
2005-10-14 12:30:00,24.56,24.6,24.52,24.53,2559700.0,17.1375,17.1654,17.1096,17.1166,2559700.0
2005-10-14 13:00:00,24.53,24.6,24.51,24.56,3911900.0,17.1166,17.1654,17.1026,17.1375,3911900.0
2005-10-14 13:30:00,24.56,24.57,24.51,24.55,2425400.0,17.1375,17.1445,17.1026,17.1306,2425400.0
2005-10-14 14:00:00,24.55,24.58,24.52,24.55,2504300.0,17.1306,17.1515,17.1096,17.1306,2504300.0
2005-10-14 14:30:00,24.55,24.63,24.54,24.59,2864400.0,17.1306,17.1864,17.1236,17.1585,2864400.0
2005-10-14 15:00:00,24.6,24.64,24.58,24.62,2248100.0,17.1654,17.1934,17.1515,17.1794,2248100.0
2005-10-14 15:30:00,24.62,24.69,24.59,24.68,6676800.0,17.1794,17.2282,17.1585,17.2213,6676800.0
2005-10-17 09:30:00,24.68,24.69,24.5,24.53,7667600.0,17.2213,17.2282,17.0957,17.1166,7667600.0
2005-10-17 10:00:00,24.53,24.61,24.51,24.55,5096400.0,17.1166,17.1724,17.1026,17.1306,5096400.0
2005-10-17 10:30:00,24.55,24.55,24.51,24.53,2656600.0,17.1306,17.1306,17.1026,17.1166,2656600.0
2005-10-17 11:00:00,24.53,24.55,24.5,24.53,2658100.0,17.1166,17.1306,17.0957,17.1166,2658100.0
2005-10-17 11:30:00,24.52,24.57,24.52,24.56,2760600.0,17.1096,17.1445,17.1096,17.1375,2760600.0
2005-10-17 12:00:00,24.57,24.57,24.5,24.51,1849700.0,17.1445,17.1445,17.0957,17.1026,1849700.0
2005-10-17 12:30:00,24.51,24.52,24.44,24.48,2620800.0,17.1026,17.1096,17.0538,17.0817,2620800.0
2005-10-17 13:00:00,24.48,24.5,24.46,24.49,1882900.0,17.0817,17.0957,17.0678,17.0887,1882900.0
2005-10-17 13:30:00,24.5,24.53,24.47,24.5,2248100.0,17.0957,17.1166,17.0747,17.0957,2248100.0
2005-10-17 14:00:00,24.5,24.5,24.45,24.46,2067900.0,17.0957,17.0957,17.0608,17.0678,2067900.0
2005-10-17 14:30:00,24.46,24.49,24.44,24.47,3140800.0,17.0678,17.0887,17.0538,17.0747,3140800.0
2005-10-17 15:00:00,24.46,24.49,24.45,24.47,3130400.0,17.0678,17.0887,17.0608,17.0747,3130400.0
2005-10-17 15:30:00,24.48,24.53,24.47,24.52,5574400.0,17.0817,17.1166,17.0747,17.1096,5574400.0
2005-10-18 09:30:00,24.48,24.59,24.45,24.58,6971500.0,17.0817,17.1585,17.0608,17.1515,6971500.0
2005-10-18 10:00:00,24.59,24.68,24.56,24.66,7597700.0,17.1585,17.2213,17.1375,17.2073,7597700.0
2005-10-18 10:30:00,24.66,24.69,24.58,24.68,5260500.0,17.2073,17.2282,17.1515,17.2213,5260500.0
2005-10-18 11:00:00,24.68,24.83,24.64,24.77,7835100.0,17.2213,17.3259,17.1934,17.2841,7835100.0
2005-10-18 11:30:00,24.76,24.78,24.67,24.68,3222000.0,17.2771,17.291,17.2143,17.2213,3222000.0
2005-10-18 12:00:00,24.67,24.74,24.67,24.7,2026100.0,17.2143,17.2631,17.2143,17.2352,2026100.0
2005-10-18 12:30:00,24.69,24.73,24.68,24.7,1536000.0,17.2282,17.2562,17.2213,17.2352,1536000.0
2005-10-18 13:00:00,24.7,24.72,24.65,24.72,4144300.0,17.2352,17.2492,17.2003,17.2492,4144300.0
2005-10-18 13:30:00,24.72,24.72,24.64,24.69,3380800.0,17.2492,17.2492,17.1934,17.2282,3380800.0
2005-10-18 14:00:00,24.69,24.73,24.67,24.72,2153700.0,17.2282,17.2562,17.2143,17.2492,2153700.0
2005-10-18 14:30:00,24.71,24.77,24.65,24.65,4409100.0,17.2422,17.2841,17.2003,17.2003,4409100.0
2005-10-18 15:00:00,24.65,24.66,24.59,24.65,10794900.0,17.2003,17.2073,17.1585,17.2003,10794900.0
2005-10-18 15:30:00,24.65,24.69,24.56,24.57,6163600.0,17.2003,17.2282,17.1375,17.1445,6163600.0
2005-10-19 09:30:00,24.56,24.76,24.5,24.74,7466000.0,17.1375,17.2771,17.0957,17.2631,7466000.0
2005-10-19 10:00:00,24.74,24.85,24.73,24.85,5442200.0,17.2631,17.3399,17.2562,17.3399,5442200.0
2005-10-19 10:30:00,24.85,24.94,24.83,24.86,5956800.0,17.3399,17.4027,17.3259,17.3469,5956800.0
2005-10-19 11:00:00,24.86,24.93,24.8,24.86,4470800.0,17.3469,17.3957,17.305,17.3469,4470800.0
2005-10-19 11:30:00,24.85,24.94,24.8,24.83,4366900.0,17.3399,17.4027,17.305,17.3259,4366900.0
2005-10-19 12:00:00,24.83,24.9,24.81,24.89,2573900.0,17.3259,17.3748,17.312,17.3678,2573900.0
2005-10-19 12:30:00,24.89,24.93,24.81,24.84,3129700.0,17.3678,17.3957,17.312,17.3329,3129700.0
2005-10-19 13:00:00,24.85,24.87,24.8,24.83,2618300.0,17.3399,17.3538,17.305,17.3259,2618300.0
2005-10-19 13:30:00,24.83,24.86,24.8,24.81,1931200.0,17.3259,17.3469,17.305,17.312,1931200.0
2005-10-19 14:00:00,24.8,24.95,24.78,24.95,5175100.0,17.305,17.4097,17.291,17.4097,5175100.0
2005-10-19 14:30:00,24.95,24.98,24.88,24.95,4415900.0,17.4097,17.4306,17.3608,17.4097,4415900.0
2005-10-19 15:00:00,24.95,25.0,24.94,24.97,5063700.0,17.4097,17.4446,17.4027,17.4236,5063700.0
2005-10-19 15:30:00,24.98,25.08,24.93,25.08,9001600.0,17.4306,17.5004,17.3957,17.5004,9001600.0
2005-10-20 09:30:00,25.05,25.13,24.97,25.03,5294600.0,17.4794,17.5353,17.4236,17.4655,5294600.0
2005-10-20 10:00:00,25.03,25.08,24.99,25.02,3498400.0,17.4655,17.5004,17.4376,17.4585,3498400.0
2005-10-20 10:30:00,25.01,25.09,24.93,24.95,4892700.0,17.4515,17.5074,17.3957,17.4097,4892700.0
2005-10-20 11:00:00,24.95,25.94,24.93,24.98,3263300.0,17.4097,18.1005,17.3957,17.4306,3263300.0
2005-10-20 11:30:00,24.97,25.0,24.96,24.97,2840000.0,17.4236,17.4446,17.4166,17.4236,2840000.0
2005-10-20 12:00:00,24.96,24.99,24.92,24.97,3114500.0,17.4166,17.4376,17.3887,17.4236,3114500.0
2005-10-20 12:30:00,24.96,24.99,24.92,24.93,2719000.0,17.4166,17.4376,17.3887,17.3957,2719000.0
2005-10-20 13:00:00,24.94,24.96,24.87,24.9,2717300.0,17.4027,17.4166,17.3538,17.3748,2717300.0
2005-10-20 13:30:00,24.9,24.94,24.88,24.91,2931700.0,17.3748,17.4027,17.3608,17.3818,2931700.0
2005-10-20 14:00:00,24.91,24.91,24.81,24.88,4223500.0,17.3818,17.3818,17.312,17.3608,4223500.0
2005-10-20 14:30:00,24.87,24.9,24.85,24.88,2338400.0,17.3538,17.3748,17.3399,17.3608,2338400.0
2005-10-20 15:00:00,24.88,24.91,24.74,24.8,6197900.0,17.3608,17.3818,17.2631,17.305,6197900.0
2005-10-20 15:30:00,24.8,24.9,24.78,24.79,8437000.0,17.305,17.3748,17.291,17.298,8437000.0
2005-10-21 09:30:00,24.93,25.0,24.8,24.82,15787800.0,17.3957,17.4446,17.305,17.319,15787800.0
2005-10-21 10:00:00,24.81,24.85,24.77,24.82,6306900.0,17.312,17.3399,17.2841,17.319,6306900.0
2005-10-21 10:30:00,24.82,24.83,24.63,24.65,4550000.0,17.319,17.3259,17.1864,17.2003,4550000.0
2005-10-21 11:00:00,24.66,24.73,24.65,24.7,3011900.0,17.2073,17.2562,17.2003,17.2352,3011900.0
2005-10-21 11:30:00,24.7,24.7,24.58,24.62,4236400.0,17.2352,17.2352,17.1515,17.1794,4236400.0
2005-10-21 12:00:00,24.62,24.69,24.57,24.68,2746500.0,17.1794,17.2282,17.1445,17.2213,2746500.0
2005-10-21 12:30:00,24.69,24.79,24.67,24.77,3517600.0,17.2282,17.298,17.2143,17.2841,3517600.0
2005-10-21 13:00:00,24.78,24.88,24.73,24.88,5381200.0,17.291,17.3608,17.2562,17.3608,5381200.0
2005-10-21 13:30:00,24.88,24.96,24.86,24.91,4453300.0,17.3608,17.4166,17.3469,17.3818,4453300.0
2005-10-21 14:00:00,24.91,24.91,24.85,24.87,2617200.0,17.3818,17.3818,17.3399,17.3538,2617200.0
2005-10-21 14:30:00,24.87,24.89,24.77,24.81,2494200.0,17.3538,17.3678,17.2841,17.312,2494200.0
2005-10-21 15:00:00,24.82,24.83,24.77,24.81,2814700.0,17.319,17.3259,17.2841,17.312,2814700.0
2005-10-21 15:30:00,24.81,24.82,24.73,24.76,6047400.0,17.312,17.319,17.2562,17.2771,6047400.0
2005-10-24 09:30:00,24.89,24.95,24.82,24.86,5215800.0,17.3678,17.4097,17.319,17.3469,5215800.0
2005-10-24 10:00:00,24.85,24.9,24.8,24.8,2499400.0,17.3399,17.3748,17.305,17.305,2499400.0
2005-10-24 10:30:00,24.81,24.86,24.68,24.73,4265700.0,17.312,17.3469,17.2213,17.2562,4265700.0
2005-10-24 11:00:00,24.73,24.85,24.72,24.85,3935100.0,17.2562,17.3399,17.2492,17.3399,3935100.0
2005-10-24 11:30:00,24.84,24.88,24.8,24.84,4166100.0,17.3329,17.3608,17.305,17.3329,4166100.0
2005-10-24 12:00:00,24.84,24.99,24.83,24.98,3970900.0,17.3329,17.4376,17.3259,17.4306,3970900.0
2005-10-24 12:30:00,24.99,25.04,24.94,25.02,3483800.0,17.4376,17.4725,17.4027,17.4585,3483800.0
2005-10-24 13:00:00,25.02,25.02,24.95,24.95,2136600.0,17.4585,17.4585,17.4097,17.4097,2136600.0
2005-10-24 13:30:00,24.96,24.99,24.87,24.91,2257300.0,17.4166,17.4376,17.3538,17.3818,2257300.0
2005-10-24 14:00:00,24.91,25.02,24.91,24.95,1820000.0,17.3818,17.4585,17.3818,17.4097,1820000.0
2005-10-24 14:30:00,24.95,24.98,24.92,24.93,1668700.0,17.4097,17.4306,17.3887,17.3957,1668700.0
2005-10-24 15:00:00,24.93,24.99,24.92,24.97,3163400.0,17.3957,17.4376,17.3887,17.4236,3163400.0
2005-10-24 15:30:00,24.97,25.1,24.95,25.1,10354900.0,17.4236,17.5143,17.4097,17.5143,10354900.0
2005-10-25 09:30:00,24.93,25.08,24.93,25.07,4369700.0,17.3957,17.5004,17.3957,17.4934,4369700.0
2005-10-25 10:00:00,25.07,25.13,25.02,25.12,3689200.0,17.4934,17.5353,17.4585,17.5283,3689200.0
2005-10-25 10:30:00,25.12,25.12,25.05,25.06,2765100.0,17.5283,17.5283,17.4794,17.4864,2765100.0
2005-10-25 11:00:00,25.06,25.08,24.98,25.06,2950100.0,17.4864,17.5004,17.4306,17.4864,2950100.0
2005-10-25 11:30:00,25.06,25.07,25.0,25.01,2129400.0,17.4864,17.4934,17.4446,17.4515,2129400.0
2005-10-25 12:00:00,25.01,25.08,25.0,25.01,1934500.0,17.4515,17.5004,17.4446,17.4515,1934500.0
2005-10-25 12:30:00,25.01,25.06,24.96,24.99,1649000.0,17.4515,17.4864,17.4166,17.4376,1649000.0
2005-10-25 13:00:00,24.99,25.01,24.94,24.96,2136400.0,17.4376,17.4515,17.4027,17.4166,2136400.0
2005-10-25 13:30:00,24.95,25.0,24.92,24.96,2691600.0,17.4097,17.4446,17.3887,17.4166,2691600.0
2005-10-25 14:00:00,24.95,24.97,24.84,24.88,2679500.0,17.4097,17.4236,17.3329,17.3608,2679500.0
2005-10-25 14:30:00,24.87,24.96,24.87,24.93,2589800.0,17.3538,17.4166,17.3538,17.3957,2589800.0
2005-10-25 15:00:00,24.93,24.94,24.83,24.91,2741400.0,17.3957,17.4027,17.3259,17.3818,2741400.0
2005-10-25 15:30:00,24.91,25.04,24.88,25.03,6603200.0,17.3818,17.4725,17.3608,17.4655,6603200.0
2005-10-26 09:30:00,24.97,25.17,24.93,25.15,7412300.0,17.4236,17.5632,17.3957,17.5492,7412300.0
2005-10-26 10:00:00,25.16,25.22,25.1,25.18,6524500.0,17.5562,17.5981,17.5143,17.5702,6524500.0
2005-10-26 10:30:00,25.17,25.23,25.11,25.19,3828100.0,17.5632,17.605,17.5213,17.5771,3828100.0
2005-10-26 11:00:00,25.19,25.32,24.24,25.29,4359600.0,17.5771,17.6678,16.9142,17.6469,4359600.0
2005-10-26 11:30:00,25.3,25.32,25.21,25.25,5765800.0,17.6539,17.6678,17.5911,17.619,5765800.0
2005-10-26 12:00:00,25.26,25.26,25.18,25.24,3100800.0,17.626,17.626,17.5702,17.612,3100800.0
2005-10-26 12:30:00,25.24,25.3,25.16,25.26,3038100.0,17.612,17.6539,17.5562,17.626,3038100.0
2005-10-26 13:00:00,25.27,25.33,25.13,25.23,4214400.0,17.633,17.6748,17.5353,17.605,4214400.0
2005-10-26 13:30:00,25.23,25.24,25.16,25.19,2315500.0,17.605,17.612,17.5562,17.5771,2315500.0
2005-10-26 14:00:00,25.19,25.26,25.17,25.2,2944600.0,17.5771,17.626,17.5632,17.5841,2944600.0
2005-10-26 14:30:00,25.19,25.27,25.17,25.23,2873200.0,17.5771,17.633,17.5632,17.605,2873200.0
2005-10-26 15:00:00,25.23,25.24,25.19,25.2,3098500.0,17.605,17.612,17.5771,17.5841,3098500.0
2005-10-26 15:30:00,25.2,25.21,25.02,25.12,5720800.0,17.5841,17.5911,17.4585,17.5283,5720800.0
2005-10-27 09:30:00,25.21,25.27,25.12,25.2,4642400.0,17.5911,17.633,17.5283,17.5841,4642400.0
2005-10-27 10:00:00,25.2,25.25,25.13,25.17,4558400.0,17.5841,17.619,17.5353,17.5632,4558400.0
2005-10-27 10:30:00,25.17,25.22,25.13,25.18,3036000.0,17.5632,17.5981,17.5353,17.5702,3036000.0
2005-10-27 11:00:00,25.18,25.23,25.11,25.2,3581600.0,17.5702,17.605,17.5213,17.5841,3581600.0
2005-10-27 11:30:00,25.2,25.24,25.15,25.19,2723500.0,17.5841,17.612,17.5492,17.5771,2723500.0
2005-10-27 12:00:00,25.2,25.25,25.19,25.24,1580200.0,17.5841,17.619,17.5771,17.612,1580200.0
2005-10-27 12:30:00,25.23,25.25,25.17,25.17,2274100.0,17.605,17.619,17.5632,17.5632,2274100.0
2005-10-27 13:00:00,25.17,25.18,25.02,25.06,4011500.0,17.5632,17.5702,17.4585,17.4864,4011500.0
2005-10-27 13:30:00,25.06,25.5,25.05,25.1,2765000.0,17.4864,17.7934,17.4794,17.5143,2765000.0
2005-10-27 14:00:00,25.1,25.11,25.0,25.03,3162800.0,17.5143,17.5213,17.4446,17.4655,3162800.0
2005-10-27 14:30:00,25.04,25.05,24.92,24.94,3116000.0,17.4725,17.4794,17.3887,17.4027,3116000.0
2005-10-27 15:00:00,24.93,25.03,24.91,24.94,5614000.0,17.3957,17.4655,17.3818,17.4027,5614000.0
2005-10-27 15:30:00,24.94,25.25,24.88,24.88,9594700.0,17.4027,17.619,17.3608,17.3608,9594700.0
2005-10-28 09:30:00,25.1,25.49,25.1,25.38,19678400.0,17.5143,17.7865,17.5143,17.7097,19678400.0
2005-10-28 10:00:00,25.38,25.49,25.3,25.38,11303400.0,17.7097,17.7865,17.6539,17.7097,11303400.0
2005-10-28 10:30:00,25.38,25.4,25.3,25.36,7922000.0,17.7097,17.7237,17.6539,17.6958,7922000.0
2005-10-28 11:00:00,25.36,25.47,25.35,25.44,6472200.0,17.6958,17.7725,17.6888,17.7516,6472200.0
2005-10-28 11:30:00,25.44,25.45,25.36,25.43,6175200.0,17.7516,17.7586,17.6958,17.7446,6175200.0
2005-10-28 12:00:00,25.44,25.46,25.35,25.35,3743900.0,17.7516,17.7655,17.6888,17.6888,3743900.0
2005-10-28 12:30:00,25.36,25.42,25.33,25.38,2272100.0,17.6958,17.7376,17.6748,17.7097,2272100.0
2005-10-28 13:00:00,25.37,25.5,25.37,25.41,3784100.0,17.7027,17.7934,17.7027,17.7306,3784100.0
2005-10-28 13:30:00,25.42,25.46,25.35,25.41,4841500.0,17.7376,17.7655,17.6888,17.7306,4841500.0
2005-10-28 14:00:00,25.42,25.48,25.39,25.45,6322600.0,17.7376,17.7795,17.7167,17.7586,6322600.0
2005-10-28 14:30:00,25.44,25.53,25.44,25.52,5628900.0,17.7516,17.8144,17.7516,17.8074,5628900.0
2005-10-28 15:00:00,25.53,25.6,25.46,25.48,9440000.0,17.8144,17.8632,17.7655,17.7795,9440000.0
2005-10-28 15:30:00,25.48,25.56,25.44,25.53,7404400.0,17.7795,17.8353,17.7516,17.8144,7404400.0
2005-10-31 09:30:00,25.61,25.78,25.56,25.74,12398300.0,17.8702,17.9888,17.8353,17.9609,12398300.0
2005-10-31 10:00:00,25.74,25.79,25.67,25.72,5685500.0,17.9609,17.9958,17.9121,17.947,5685500.0
2005-10-31 10:30:00,25.73,25.76,25.68,25.7,4775700.0,17.9539,17.9749,17.919,17.933,4775700.0
2005-10-31 11:00:00,25.7,25.74,25.64,25.66,3410900.0,17.933,17.9609,17.8911,17.9051,3410900.0
2005-10-31 11:30:00,25.66,25.71,25.65,25.66,3701000.0,17.9051,17.94,17.8981,17.9051,3701000.0
2005-10-31 12:00:00,25.66,25.71,25.6,25.65,3654600.0,17.9051,17.94,17.8632,17.8981,3654600.0
2005-10-31 12:30:00,25.66,25.73,25.63,25.71,1921300.0,17.9051,17.9539,17.8842,17.94,1921300.0
2005-10-31 13:00:00,25.71,25.72,25.58,25.59,3104200.0,17.94,17.947,17.8493,17.8562,3104200.0
2005-10-31 13:30:00,25.58,25.59,25.5,25.58,5273100.0,17.8493,17.8562,17.7934,17.8493,5273100.0
2005-10-31 14:00:00,25.58,25.71,25.57,25.65,4829500.0,17.8493,17.94,17.8423,17.8981,4829500.0
2005-10-31 14:30:00,25.68,25.69,25.62,25.66,4118900.0,17.919,17.926,17.8772,17.9051,4118900.0
2005-10-31 15:00:00,25.66,25.75,25.65,25.73,5802300.0,17.9051,17.9679,17.8981,17.9539,5802300.0
2005-10-31 15:30:00,25.73,25.8,25.64,25.69,8053400.0,17.9539,18.0028,17.8911,17.926,8053400.0
2005-11-01 09:30:00,25.61,25.87,25.61,25.83,8703900.0,17.8702,18.0516,17.8702,18.0237,8703900.0
2005-11-01 10:00:00,25.84,25.91,25.64,25.88,7607400.0,18.0307,18.0795,17.8911,18.0586,7607400.0
2005-11-01 10:30:00,25.88,25.91,25.85,25.91,4866400.0,18.0586,18.0795,18.0377,18.0795,4866400.0
2005-11-01 11:00:00,25.9,25.93,25.84,25.87,5045600.0,18.0726,18.0935,18.0307,18.0516,5045600.0
2005-11-01 11:30:00,25.87,25.88,25.82,25.88,4421800.0,18.0516,18.0586,18.0167,18.0586,4421800.0
2005-11-01 12:00:00,25.88,25.89,25.82,25.85,2890300.0,18.0586,18.0656,18.0167,18.0377,2890300.0
2005-11-01 12:30:00,25.85,25.89,25.84,25.86,2772600.0,18.0377,18.0656,18.0307,18.0446,2772600.0
2005-11-01 13:00:00,25.85,25.92,25.64,25.9,4515800.0,18.0377,18.0865,17.8911,18.0726,4515800.0
2005-11-01 13:30:00,25.9,25.98,25.88,25.97,3667900.0,18.0726,18.1284,18.0586,18.1214,3667900.0
2005-11-01 14:00:00,25.97,26.06,25.94,26.02,7272600.0,18.1214,18.1842,18.1005,18.1563,7272600.0
2005-11-01 14:30:00,26.02,26.04,25.94,25.97,5478400.0,18.1563,18.1702,18.1005,18.1214,5478400.0
2005-11-01 15:00:00,25.98,26.1,25.96,25.98,4064500.0,18.1284,18.2121,18.1144,18.1284,4064500.0
2005-11-01 15:30:00,25.97,26.04,25.95,25.97,7186100.0,18.1214,18.1702,18.1074,18.1214,7186100.0
2005-11-02 09:30:00,25.94,26.18,25.93,26.14,8120000.0,18.1005,18.2679,18.0935,18.24,8120000.0
2005-11-02 10:00:00,26.14,26.18,26.12,26.14,3878600.0,18.24,18.2679,18.2261,18.24,3878600.0
2005-11-02 10:30:00,26.14,26.25,26.12,26.23,5830900.0,18.24,18.3168,18.2261,18.3028,5830900.0
2005-11-02 11:00:00,26.23,26.32,26.21,26.28,6958800.0,18.3028,18.3656,18.2889,18.3377,6958800.0
2005-11-02 11:30:00,26.27,26.42,26.27,26.38,8676500.0,18.3307,18.4354,18.3307,18.4075,8676500.0
2005-11-02 12:00:00,26.38,26.4,26.33,26.34,3318700.0,18.4075,18.4214,18.3726,18.3796,3318700.0
2005-11-02 12:30:00,26.34,26.48,26.32,26.42,6493200.0,18.3796,18.4773,18.3656,18.4354,6493200.0
2005-11-02 13:00:00,26.42,26.45,26.4,26.43,2425400.0,18.4354,18.4563,18.4214,18.4424,2425400.0
2005-11-02 13:30:00,26.42,26.48,26.38,26.46,3344100.0,18.4354,18.4773,18.4075,18.4633,3344100.0
2005-11-02 14:00:00,26.46,26.49,26.38,26.47,4221700.0,18.4633,18.4842,18.4075,18.4703,4221700.0
2005-11-02 14:30:00,26.47,26.5,26.37,26.41,4594300.0,18.4703,18.4912,18.4005,18.4284,4594300.0
2005-11-02 15:00:00,26.42,26.49,26.39,26.48,5774400.0,18.4354,18.4842,18.4145,18.4773,5774400.0
2005-11-02 15:30:00,26.49,26.5,26.44,26.45,7350800.0,18.4842,18.4912,18.4494,18.4563,7350800.0
2005-11-03 09:30:00,26.61,26.64,26.32,26.36,9119200.0,18.568,18.5889,18.3656,18.3935,9119200.0
2005-11-03 10:00:00,26.36,26.42,26.25,26.38,5938600.0,18.3935,18.4354,18.3168,18.4075,5938600.0
2005-11-03 10:30:00,26.37,26.47,26.33,26.43,6793700.0,18.4005,18.4703,18.3726,18.4424,6793700.0
2005-11-03 11:00:00,26.43,26.49,26.42,26.46,6242400.0,18.4424,18.4842,18.4354,18.4633,6242400.0
2005-11-03 11:30:00,26.47,26.5,26.35,26.46,5897100.0,18.4703,18.4912,18.3866,18.4633,5897100.0
2005-11-03 12:00:00,26.46,26.55,26.46,26.54,4173100.0,18.4633,18.5261,18.4633,18.5191,4173100.0
2005-11-03 12:30:00,26.53,26.55,26.41,26.46,2881200.0,18.5122,18.5261,18.4284,18.4633,2881200.0
2005-11-03 13:00:00,26.46,26.51,26.35,26.5,3276900.0,18.4633,18.4982,18.3866,18.4912,3276900.0
2005-11-03 13:30:00,26.49,26.51,26.4,26.48,3469400.0,18.4842,18.4982,18.4214,18.4773,3469400.0
2005-11-03 14:00:00,26.48,26.52,25.5,26.48,4483300.0,18.4773,18.5052,17.7934,18.4773,4483300.0
2005-11-03 14:30:00,26.49,26.49,26.43,26.46,3280800.0,18.4842,18.4842,18.4424,18.4633,3280800.0
2005-11-03 15:00:00,26.46,26.49,26.39,26.46,5370000.0,18.4633,18.4842,18.4145,18.4633,5370000.0
2005-11-03 15:30:00,26.47,26.53,26.41,26.45,6650800.0,18.4703,18.5122,18.4284,18.4563,6650800.0
2005-11-04 09:30:00,26.52,26.65,26.5,26.62,6417000.0,18.5052,18.5959,18.4912,18.575,6417000.0
2005-11-04 10:00:00,26.62,26.63,26.51,26.58,3972300.0,18.575,18.5819,18.4982,18.547,3972300.0
2005-11-04 10:30:00,26.58,26.59,26.45,26.53,3818400.0,18.547,18.554,18.4563,18.5122,3818400.0
2005-11-04 11:00:00,26.53,26.6,26.5,26.5,2970900.0,18.5122,18.561,18.4912,18.4912,2970900.0
2005-11-04 11:30:00,26.5,26.6,26.5,26.53,3383600.0,18.4912,18.561,18.4912,18.5122,3383600.0
2005-11-04 12:00:00,26.53,26.59,26.48,26.56,7620100.0,18.5122,18.554,18.4773,18.5331,7620100.0
2005-11-04 12:30:00,26.56,26.62,26.54,26.6,5320100.0,18.5331,18.575,18.5191,18.561,5320100.0
2005-11-04 13:00:00,26.6,26.62,26.57,26.59,3218100.0,18.561,18.575,18.5401,18.554,3218100.0
2005-11-04 13:30:00,26.59,26.59,26.53,26.56,2264500.0,18.554,18.554,18.5122,18.5331,2264500.0
2005-11-04 14:00:00,26.55,26.61,26.54,26.61,3346800.0,18.5261,18.568,18.5191,18.568,3346800.0
2005-11-04 14:30:00,26.61,26.62,26.55,26.6,2772900.0,18.568,18.575,18.5261,18.561,2772900.0
2005-11-04 15:00:00,26.6,26.62,26.56,26.61,2875700.0,18.561,18.575,18.5331,18.568,2875700.0
2005-11-04 15:30:00,26.6,26.71,26.57,26.64,6702600.0,18.561,18.6378,18.5401,18.5889,6702600.0
2005-11-07 09:30:00,26.72,26.85,26.7,26.81,6750000.0,18.6447,18.7354,18.6308,18.7075,6750000.0
2005-11-07 10:00:00,26.81,26.84,26.7,26.75,4513900.0,18.7075,18.7285,18.6308,18.6657,4513900.0
2005-11-07 10:30:00,26.75,26.77,26.72,26.76,2688000.0,18.6657,18.6796,18.6447,18.6726,2688000.0
2005-11-07 11:00:00,26.76,26.78,26.7,26.74,2767100.0,18.6726,18.6866,18.6308,18.6587,2767100.0
2005-11-07 11:30:00,26.75,26.82,26.74,26.78,5203700.0,18.6657,18.7145,18.6587,18.6866,5203700.0
2005-11-07 12:00:00,26.77,26.81,26.76,26.76,1790600.0,18.6796,18.7075,18.6726,18.6726,1790600.0
2005-11-07 12:30:00,26.76,26.83,26.76,26.81,2997500.0,18.6726,18.7215,18.6726,18.7075,2997500.0
2005-11-07 13:00:00,26.82,26.87,26.8,26.86,3523000.0,18.7145,18.7494,18.7006,18.7424,3523000.0
2005-11-07 13:30:00,26.85,26.9,26.83,26.89,4066400.0,18.7354,18.7703,18.7215,18.7634,4066400.0
2005-11-07 14:00:00,26.89,26.98,26.88,26.96,6053800.0,18.7634,18.8262,18.7564,18.8122,6053800.0
2005-11-07 14:30:00,26.97,27.0,26.9,26.99,7035000.0,18.8192,18.8401,18.7703,18.8331,7035000.0
2005-11-07 15:00:00,26.98,27.08,26.93,26.93,14428200.0,18.8262,18.8959,18.7913,18.7913,14428200.0
2005-11-07 15:30:00,26.93,27.04,26.92,27.01,11741700.0,18.7913,18.868,18.7843,18.8471,11741700.0
2005-11-08 09:30:00,26.93,26.97,26.75,26.82,8830300.0,18.7913,18.8192,18.6657,18.7145,8830300.0
2005-11-08 10:00:00,26.82,27.04,26.81,27.02,7291600.0,18.7145,18.868,18.7075,18.8541,7291600.0
2005-11-08 10:30:00,27.03,27.18,26.96,27.01,5642200.0,18.8611,18.9657,18.8122,18.8471,5642200.0
2005-11-08 11:00:00,27.01,27.15,26.06,27.12,4886800.0,18.8471,18.9448,18.1842,18.9239,4886800.0
2005-11-08 11:30:00,27.12,27.18,27.05,27.15,4107900.0,18.9239,18.9657,18.875,18.9448,4107900.0
2005-11-08 12:00:00,27.15,27.15,27.07,27.08,2197900.0,18.9448,18.9448,18.889,18.8959,2197900.0
2005-11-08 12:30:00,27.08,27.15,27.08,27.14,2718400.0,18.8959,18.9448,18.8959,18.9378,2718400.0
2005-11-08 13:00:00,27.14,27.15,27.04,27.08,1674600.0,18.9378,18.9448,18.868,18.8959,1674600.0
2005-11-08 13:30:00,27.09,27.1,26.97,27.04,2517400.0,18.9029,18.9099,18.8192,18.868,2517400.0
2005-11-08 14:00:00,27.05,27.12,27.03,27.07,2914800.0,18.875,18.9239,18.8611,18.889,2914800.0
2005-11-08 14:30:00,27.07,27.11,27.03,27.05,2994600.0,18.889,18.9169,18.8611,18.875,2994600.0
2005-11-08 15:00:00,27.05,27.13,27.05,27.09,3036900.0,18.875,18.9308,18.875,18.9029,3036900.0
2005-11-08 15:30:00,27.1,27.11,26.06,27.05,8916000.0,18.9099,18.9169,18.1842,18.875,8916000.0
2005-11-09 09:30:00,26.98,27.03,26.94,27.0,7424900.0,18.8262,18.8611,18.7983,18.8401,7424900.0
2005-11-09 10:00:00,27.0,27.03,26.96,27.0,3849400.0,18.8401,18.8611,18.8122,18.8401,3849400.0
2005-11-09 10:30:00,27.01,27.15,26.99,27.02,6361100.0,18.8471,18.9448,18.8331,18.8541,6361100.0
2005-11-09 11:00:00,27.02,27.06,26.99,27.0,2783200.0,18.8541,18.882,18.8331,18.8401,2783200.0
2005-11-09 11:30:00,27.0,27.06,26.99,27.04,3596300.0,18.8401,18.882,18.8331,18.868,3596300.0
2005-11-09 12:00:00,27.04,27.14,27.0,27.09,4777800.0,18.868,18.9378,18.8401,18.9029,4777800.0
2005-11-09 12:30:00,27.08,27.14,27.04,27.07,2874400.0,18.8959,18.9378,18.868,18.889,2874400.0
2005-11-09 13:00:00,27.07,27.12,27.04,27.04,2185600.0,18.889,18.9239,18.868,18.868,2185600.0
2005-11-09 13:30:00,27.05,27.09,27.0,27.07,3891200.0,18.875,18.9029,18.8401,18.889,3891200.0
2005-11-09 14:00:00,27.08,27.09,27.04,27.07,2300300.0,18.8959,18.9029,18.868,18.889,2300300.0
2005-11-09 14:30:00,27.07,27.09,27.02,27.07,3451900.0,18.889,18.9029,18.8541,18.889,3451900.0
2005-11-09 15:00:00,27.07,27.1,27.06,27.08,2805400.0,18.889,18.9099,18.882,18.8959,2805400.0
2005-11-09 15:30:00,27.08,27.11,26.96,26.96,8938700.0,18.8959,18.9169,18.8122,18.8122,8938700.0
2005-11-10 09:30:00,26.95,27.0,26.87,26.91,5951500.0,18.8052,18.8401,18.7494,18.7773,5951500.0
2005-11-10 10:00:00,26.91,26.99,26.64,26.83,12010300.0,18.7773,18.8331,18.5889,18.7215,12010300.0
2005-11-10 10:30:00,26.82,26.94,26.8,26.94,6184700.0,18.7145,18.7983,18.7006,18.7983,6184700.0
2005-11-10 11:00:00,26.93,26.95,26.85,26.88,3535900.0,18.7913,18.8052,18.7354,18.7564,3535900.0
2005-11-10 11:30:00,26.88,26.93,26.85,26.92,4503700.0,18.7564,18.7913,18.7354,18.7843,4503700.0
2005-11-10 12:00:00,26.92,26.97,26.85,26.95,3542300.0,18.7843,18.8192,18.7354,18.8052,3542300.0
2005-11-10 12:30:00,26.96,26.97,26.91,26.92,2491300.0,18.8122,18.8192,18.7773,18.7843,2491300.0
2005-11-10 13:00:00,26.92,27.05,26.92,26.97,4526200.0,18.7843,18.875,18.7843,18.8192,4526200.0
2005-11-10 13:30:00,26.97,27.15,26.93,27.07,5748300.0,18.8192,18.9448,18.7913,18.889,5748300.0
2005-11-10 14:00:00,27.07,27.1,27.03,27.09,2371800.0,18.889,18.9099,18.8611,18.9029,2371800.0
2005-11-10 14:30:00,27.09,27.11,27.0,27.03,4220500.0,18.9029,18.9169,18.8401,18.8611,4220500.0
2005-11-10 15:00:00,27.04,27.09,26.98,27.0,6236400.0,18.868,18.9029,18.8262,18.8401,6236400.0
2005-11-10 15:30:00,26.99,27.1,26.94,27.1,7652000.0,18.8331,18.9099,18.7983,18.9099,7652000.0
2005-11-11 09:30:00,27.14,27.25,27.13,27.22,5887200.0,18.9378,19.0146,18.9308,18.9936,5887200.0
2005-11-11 10:00:00,27.23,27.32,27.21,27.28,6260400.0,19.0006,19.0634,18.9867,19.0355,6260400.0
2005-11-11 10:30:00,27.28,27.35,27.27,27.34,3630500.0,19.0355,19.0843,19.0285,19.0774,3630500.0
2005-11-11 11:00:00,27.34,27.37,27.2,27.33,4766600.0,19.0774,19.0983,18.9797,19.0704,4766600.0
2005-11-11 11:30:00,27.33,27.39,27.33,27.35,4555400.0,19.0704,19.1123,19.0704,19.0843,4555400.0
2005-11-11 12:00:00,27.35,27.36,27.29,27.35,2935000.0,19.0843,19.0913,19.0425,19.0843,2935000.0
2005-11-11 12:30:00,27.35,27.36,27.29,27.29,1852800.0,19.0843,19.0913,19.0425,19.0425,1852800.0
2005-11-11 13:00:00,27.3,27.32,27.28,27.32,2772700.0,19.0495,19.0634,19.0355,19.0634,2772700.0
2005-11-11 13:30:00,27.32,27.33,27.29,27.31,1327600.0,19.0634,19.0704,19.0425,19.0564,1327600.0
2005-11-11 14:00:00,27.31,27.32,27.28,27.29,2959700.0,19.0564,19.0634,19.0355,19.0425,2959700.0
2005-11-11 14:30:00,27.29,27.32,27.26,27.31,2429500.0,19.0425,19.0634,19.0215,19.0564,2429500.0
2005-11-11 15:00:00,27.31,27.34,27.3,27.3,2402800.0,19.0564,19.0774,19.0495,19.0495,2402800.0
2005-11-11 15:30:00,27.3,27.35,27.25,27.29,6070500.0,19.0495,19.0843,19.0146,19.0425,6070500.0
2005-11-14 09:30:00,27.35,27.44,27.29,27.32,9088900.0,19.0843,19.1471,19.0425,19.0634,9088900.0
2005-11-14 10:00:00,27.32,27.4,27.3,27.38,4959300.0,19.0634,19.1192,19.0495,19.1053,4959300.0
2005-11-14 10:30:00,27.38,27.42,27.35,27.37,3872800.0,19.1053,19.1332,19.0843,19.0983,3872800.0
2005-11-14 11:00:00,27.36,27.41,27.35,27.37,3548400.0,19.0913,19.1262,19.0843,19.0983,3548400.0
2005-11-14 11:30:00,27.37,27.41,27.35,27.4,2323000.0,19.0983,19.1262,19.0843,19.1192,2323000.0
2005-11-14 12:00:00,27.4,27.44,27.37,27.38,1722600.0,19.1192,19.1471,19.0983,19.1053,1722600.0
2005-11-14 12:30:00,27.38,27.4,27.2,27.32,3505000.0,19.1053,19.1192,18.9797,19.0634,3505000.0
2005-11-14 13:00:00,27.31,27.38,27.31,27.37,3316200.0,19.0564,19.1053,19.0564,19.0983,3316200.0
2005-11-14 13:30:00,27.37,27.38,27.33,27.36,2780900.0,19.0983,19.1053,19.0704,19.0913,2780900.0
2005-11-14 14:00:00,27.37,27.37,27.33,27.35,3760000.0,19.0983,19.0983,19.0704,19.0843,3760000.0
2005-11-14 14:30:00,27.36,27.37,27.3,27.35,4983200.0,19.0913,19.0983,19.0495,19.0843,4983200.0
2005-11-14 15:00:00,27.35,27.38,27.32,27.33,5467500.0,19.0843,19.1053,19.0634,19.0704,5467500.0
2005-11-14 15:30:00,27.34,27.39,27.3,27.37,10540000.0,19.0774,19.1123,19.0495,19.0983,10540000.0
2005-11-15 09:30:00,27.33,27.4,27.29,27.33,7893600.0,19.1259,19.1748,19.0979,19.1259,7893600.0
2005-11-15 10:00:00,27.32,27.35,27.25,27.34,5623300.0,19.1189,19.1399,19.0699,19.1329,5623300.0
2005-11-15 10:30:00,27.34,27.43,27.28,27.37,5545400.0,19.1329,19.1958,19.0909,19.1539,5545400.0
2005-11-15 11:00:00,27.37,27.42,27.35,27.42,2664400.0,19.1539,19.1888,19.1399,19.1888,2664400.0
2005-11-15 11:30:00,27.42,27.45,27.36,27.39,2354900.0,19.1888,19.2098,19.1469,19.1679,2354900.0
2005-11-15 12:00:00,27.39,27.45,27.34,27.43,2530500.0,19.1679,19.2098,19.1329,19.1958,2530500.0
2005-11-15 12:30:00,27.43,27.47,27.4,27.45,2237600.0,19.1958,19.2238,19.1748,19.2098,2237600.0
2005-11-15 13:00:00,27.45,27.47,27.39,27.43,2008900.0,19.2098,19.2238,19.1679,19.1958,2008900.0
2005-11-15 13:30:00,27.43,27.44,27.33,27.35,3002200.0,19.1958,19.2028,19.1259,19.1399,3002200.0
2005-11-15 14:00:00,27.34,27.41,27.33,27.39,3310900.0,19.1329,19.1818,19.1259,19.1679,3310900.0
2005-11-15 14:30:00,27.39,27.43,27.36,27.39,3436900.0,19.1679,19.1958,19.1469,19.1679,3436900.0
2005-11-15 15:00:00,27.39,27.5,27.36,27.46,8774400.0,19.1679,19.2448,19.1469,19.2168,8774400.0
2005-11-15 15:30:00,27.46,27.54,27.45,27.49,9232200.0,19.2168,19.2728,19.2098,19.2378,9232200.0
2005-11-16 09:30:00,27.48,27.6,27.44,27.6,6673700.0,19.2308,19.3148,19.2028,19.3148,6673700.0
2005-11-16 10:00:00,27.6,27.65,27.54,27.6,5155600.0,19.3148,19.3498,19.2728,19.3148,5155600.0
2005-11-16 10:30:00,27.6,27.67,27.59,27.6,4734400.0,19.3148,19.3638,19.3078,19.3148,4734400.0
2005-11-16 11:00:00,27.6,27.61,27.52,27.59,5467500.0,19.3148,19.3218,19.2588,19.3078,5467500.0
2005-11-16 11:30:00,27.59,27.62,27.57,27.59,2549900.0,19.3078,19.3288,19.2938,19.3078,2549900.0
2005-11-16 12:00:00,27.59,27.62,27.56,27.6,2259500.0,19.3078,19.3288,19.2868,19.3148,2259500.0
2005-11-16 12:30:00,27.6,27.63,27.55,27.62,2757100.0,19.3148,19.3358,19.2798,19.3288,2757100.0
2005-11-16 13:00:00,27.61,27.75,27.53,27.75,7990200.0,19.3218,19.4198,19.2658,19.4198,7990200.0
2005-11-16 13:30:00,27.75,27.8,27.55,27.76,9685000.0,19.4198,19.4548,19.2798,19.4268,9685000.0
2005-11-16 14:00:00,27.76,27.8,27.73,27.77,4091700.0,19.4268,19.4548,19.4058,19.4338,4091700.0
2005-11-16 14:30:00,27.77,27.85,27.71,27.85,8679500.0,19.4338,19.4898,19.3918,19.4898,8679500.0
2005-11-16 15:00:00,27.84,27.88,27.75,27.8,7390300.0,19.4828,19.5108,19.4198,19.4548,7390300.0
2005-11-16 15:30:00,27.81,27.82,27.7,27.75,11135500.0,19.4618,19.4688,19.3848,19.4198,11135500.0
2005-11-17 09:30:00,27.86,28.0,27.8,27.91,12316900.0,19.4968,19.5947,19.4548,19.5318,12316900.0
2005-11-17 10:00:00,27.91,27.96,27.84,27.88,10274700.0,19.5318,19.5667,19.4828,19.5108,10274700.0
2005-11-17 10:30:00,27.89,27.9,27.76,27.85,7245500.0,19.5178,19.5248,19.4268,19.4898,7245500.0
2005-11-17 11:00:00,27.85,27.91,27.83,27.88,3397700.0,19.4898,19.5318,19.4758,19.5108,3397700.0
2005-11-17 11:30:00,27.87,27.89,27.85,27.87,2847400.0,19.5038,19.5178,19.4898,19.5038,2847400.0
2005-11-17 12:00:00,27.86,27.88,27.77,27.85,4981000.0,19.4968,19.5108,19.4338,19.4898,4981000.0
2005-11-17 12:30:00,27.85,27.87,27.82,27.86,2859200.0,19.4898,19.5038,19.4688,19.4968,2859200.0
2005-11-17 13:00:00,27.86,27.89,27.84,27.89,5296600.0,19.4968,19.5178,19.4828,19.5178,5296600.0
2005-11-17 13:30:00,27.88,27.92,27.86,27.88,2625300.0,19.5108,19.5388,19.4968,19.5108,2625300.0
2005-11-17 14:00:00,27.88,27.95,27.85,27.88,3910400.0,19.5108,19.5597,19.4898,19.5108,3910400.0
2005-11-17 14:30:00,27.88,27.9,27.82,27.84,3468500.0,19.5108,19.5248,19.4688,19.4828,3468500.0
2005-11-17 15:00:00,27.84,27.98,27.84,27.96,9061700.0,19.4828,19.5807,19.4828,19.5667,9061700.0
2005-11-17 15:30:00,27.96,28.0,27.88,27.98,11589200.0,19.5667,19.5947,19.5108,19.5807,11589200.0
2005-11-18 09:30:00,28.2,28.25,27.99,28.03,26171600.0,19.7347,19.7697,19.5877,19.6157,26171600.0
2005-11-18 10:00:00,28.02,28.07,28.0,28.05,5345400.0,19.6087,19.6437,19.5947,19.6297,5345400.0
2005-11-18 10:30:00,28.04,28.06,27.94,27.95,6234300.0,19.6227,19.6367,19.5527,19.5597,6234300.0
2005-11-18 11:00:00,27.96,28.01,27.9,27.96,5104100.0,19.5667,19.6017,19.5248,19.5667,5104100.0
2005-11-18 11:30:00,27.95,27.99,27.9,27.98,3771000.0,19.5597,19.5877,19.5248,19.5807,3771000.0
2005-11-18 12:00:00,27.98,28.01,27.96,27.97,3333300.0,19.5807,19.6017,19.5667,19.5737,3333300.0
2005-11-18 12:30:00,27.96,27.99,27.93,27.97,1991800.0,19.5667,19.5877,19.5457,19.5737,1991800.0
2005-11-18 13:00:00,27.97,28.0,27.95,27.99,1872300.0,19.5737,19.5947,19.5597,19.5877,1872300.0
2005-11-18 13:30:00,27.99,28.01,27.97,28.0,2906700.0,19.5877,19.6017,19.5737,19.5947,2906700.0
2005-11-18 14:00:00,28.0,28.05,27.98,27.99,2685700.0,19.5947,19.6297,19.5807,19.5877,2685700.0
2005-11-18 14:30:00,27.98,28.01,27.97,27.97,2806800.0,19.5807,19.6017,19.5737,19.5737,2806800.0
2005-11-18 15:00:00,27.98,28.01,27.97,27.98,3805900.0,19.5807,19.6017,19.5737,19.5807,3805900.0
2005-11-18 15:30:00,27.99,28.14,27.98,28.05,8109600.0,19.5877,19.6927,19.5807,19.6297,8109600.0
2005-11-21 09:30:00,28.07,28.14,27.85,27.87,8711900.0,19.6437,19.6927,19.4898,19.5038,8711900.0
2005-11-21 10:00:00,27.87,27.91,27.84,27.87,3636300.0,19.5038,19.5318,19.4828,19.5038,3636300.0
2005-11-21 10:30:00,27.87,27.98,27.86,27.95,4172100.0,19.5038,19.5807,19.4968,19.5597,4172100.0
2005-11-21 11:00:00,27.95,28.0,27.92,27.99,3522200.0,19.5597,19.5947,19.5388,19.5877,3522200.0
2005-11-21 11:30:00,28.0,28.07,27.95,28.06,4888500.0,19.5947,19.6437,19.5597,19.6367,4888500.0
2005-11-21 12:00:00,28.06,28.08,28.01,28.02,2354900.0,19.6367,19.6507,19.6017,19.6087,2354900.0
2005-11-21 12:30:00,28.01,28.06,27.5,28.02,2112400.0,19.6017,19.6367,19.2448,19.6087,2112400.0
2005-11-21 13:00:00,28.02,28.03,27.93,28.02,2540300.0,19.6087,19.6157,19.5457,19.6087,2540300.0
2005-11-21 13:30:00,28.02,28.08,27.99,28.05,2693800.0,19.6087,19.6507,19.5877,19.6297,2693800.0
2005-11-21 14:00:00,28.05,28.18,28.0,28.15,7081700.0,19.6297,19.7207,19.5947,19.6997,7081700.0
2005-11-21 14:30:00,28.14,28.16,28.03,28.09,3624900.0,19.6927,19.7067,19.6157,19.6577,3624900.0
2005-11-21 15:00:00,28.09,28.16,28.0,28.15,4279600.0,19.6577,19.7067,19.5947,19.6997,4279600.0
2005-11-21 15:30:00,28.15,28.24,28.12,28.17,9881900.0,19.6997,19.7627,19.6787,19.7137,9881900.0
2005-11-22 09:30:00,28.05,28.08,27.95,27.98,11779200.0,19.6297,19.6507,19.5597,19.5807,11779200.0
2005-11-22 10:00:00,27.99,28.05,27.92,27.99,8487800.0,19.5877,19.6297,19.5388,19.5877,8487800.0
2005-11-22 10:30:00,27.99,28.03,27.96,28.02,8308000.0,19.5877,19.6157,19.5667,19.6087,8308000.0
2005-11-22 11:00:00,28.02,28.05,27.99,27.99,8662800.0,19.6087,19.6297,19.5877,19.5877,8662800.0
2005-11-22 11:30:00,27.99,28.02,27.98,28.01,4311500.0,19.5877,19.6087,19.5807,19.6017,4311500.0
2005-11-22 12:00:00,28.01,28.02,27.97,28.0,5399500.0,19.6017,19.6087,19.5737,19.5947,5399500.0
2005-11-22 12:30:00,28.0,28.03,27.98,28.0,5668500.0,19.5947,19.6157,19.5807,19.5947,5668500.0
2005-11-22 13:00:00,28.0,28.05,27.99,28.03,5703600.0,19.5947,19.6297,19.5877,19.6157,5703600.0
2005-11-22 13:30:00,28.03,28.03,27.89,27.89,4493100.0,19.6157,19.6157,19.5178,19.5178,4493100.0
2005-11-22 14:00:00,27.9,28.02,27.89,27.97,5548000.0,19.5248,19.6087,19.5178,19.5737,5548000.0
2005-11-22 14:30:00,27.97,28.0,27.91,27.99,4195600.0,19.5737,19.5947,19.5318,19.5877,4195600.0
2005-11-22 15:00:00,27.99,28.01,27.94,27.96,7476800.0,19.5877,19.6017,19.5527,19.5667,7476800.0
2005-11-22 15:30:00,27.95,27.99,27.86,27.89,13813600.0,19.5597,19.5877,19.4968,19.5178,13813600.0
2005-11-23 09:30:00,27.91,27.92,27.74,27.88,9074800.0,19.5318,19.5388,19.4128,19.5108,9074800.0
2005-11-23 10:00:00,27.88,27.98,27.84,27.96,4088000.0,19.5108,19.5807,19.4828,19.5667,4088000.0
2005-11-23 10:30:00,27.97,28.01,27.92,27.98,3719600.0,19.5737,19.6017,19.5388,19.5807,3719600.0
2005-11-23 11:00:00,27.98,28.0,27.9,27.96,2898200.0,19.5807,19.5947,19.5248,19.5667,2898200.0
2005-11-23 11:30:00,27.96,28.09,27.96,27.97,6135500.0,19.5667,19.6577,19.5667,19.5737,6135500.0
2005-11-23 12:00:00,27.98,27.98,27.88,27.95,5823800.0,19.5807,19.5807,19.5108,19.5597,5823800.0
2005-11-23 12:30:00,27.95,28.0,27.93,27.95,5679700.0,19.5597,19.5947,19.5457,19.5597,5679700.0
2005-11-23 13:00:00,27.95,27.99,27.9,27.95,2865000.0,19.5597,19.5877,19.5248,19.5597,2865000.0
2005-11-23 13:30:00,27.95,27.99,27.95,27.98,4136300.0,19.5597,19.5877,19.5597,19.5807,4136300.0
2005-11-23 14:00:00,27.98,28.01,27.96,28.01,4091900.0,19.5807,19.6017,19.5667,19.6017,4091900.0
2005-11-23 14:30:00,28.01,28.04,27.93,27.96,3949100.0,19.6017,19.6227,19.5457,19.5667,3949100.0
2005-11-23 15:00:00,27.96,27.96,27.88,27.93,2701500.0,19.5667,19.5667,19.5108,19.5457,2701500.0
2005-11-23 15:30:00,27.92,27.94,27.85,27.93,8328200.0,19.5388,19.5527,19.4898,19.5457,8328200.0
2005-11-25 09:30:00,27.81,27.94,27.75,27.75,6500600.0,19.4618,19.5527,19.4198,19.4198,6500600.0
2005-11-25 10:00:00,27.75,27.76,27.65,27.68,4547200.0,19.4198,19.4268,19.3498,19.3708,4547200.0
2005-11-25 10:30:00,27.69,27.72,27.58,27.61,4409900.0,19.3778,19.3988,19.3008,19.3218,4409900.0
2005-11-25 11:00:00,27.62,27.63,27.52,27.52,4552400.0,19.3288,19.3358,19.2588,19.2588,4552400.0
2005-11-25 11:30:00,27.52,27.67,27.47,27.6,5741000.0,19.2588,19.3638,19.2238,19.3148,5741000.0
2005-11-25 12:00:00,27.6,27.74,27.58,27.73,3469300.0,19.3148,19.4128,19.3008,19.4058,3469300.0
2005-11-25 12:30:00,27.73,27.8,27.7,27.75,7129400.0,19.4058,19.4548,19.3848,19.4198,7129400.0
2005-11-25 13:00:00,27.75,27.78,27.71,27.72,586800.0,19.4198,19.4408,19.3918,19.3988,586800.0
2005-11-25 13:30:00,27.76,27.91,27.72,27.78,439100.0,19.4268,19.5318,19.3988,19.4408,439100.0
2005-11-25 14:00:00,27.78,27.78,27.7,27.7,2300.0,19.4408,19.4408,19.3848,19.3848,2300.0
2005-11-25 14:30:00,27.76,27.76,27.76,27.76,36400.0,19.4268,19.4268,19.4268,19.4268,36400.0
2005-11-25 15:00:00,27.76,27.76,27.72,27.72,3400.0,19.4268,19.4268,19.3988,19.3988,3400.0
2005-11-28 09:30:00,27.77,27.85,27.53,27.54,8080100.0,19.4338,19.4898,19.2658,19.2728,8080100.0
2005-11-28 10:00:00,27.54,27.72,27.53,27.67,6981800.0,19.2728,19.3988,19.2658,19.3638,6981800.0
2005-11-28 10:30:00,27.67,27.76,27.66,27.7,3596900.0,19.3638,19.4268,19.3568,19.3848,3596900.0
2005-11-28 11:00:00,27.7,27.79,27.7,27.73,3140300.0,19.3848,19.4478,19.3848,19.4058,3140300.0
2005-11-28 11:30:00,27.73,27.79,27.7,27.73,2592300.0,19.4058,19.4478,19.3848,19.4058,2592300.0
2005-11-28 12:00:00,27.73,27.77,27.7,27.72,1838800.0,19.4058,19.4338,19.3848,19.3988,1838800.0
2005-11-28 12:30:00,27.71,27.78,27.65,27.68,4350500.0,19.3918,19.4408,19.3498,19.3708,4350500.0
2005-11-28 13:00:00,27.68,27.72,27.65,27.7,3559700.0,19.3708,19.3988,19.3498,19.3848,3559700.0
2005-11-28 13:30:00,27.7,27.72,27.66,27.7,2306900.0,19.3848,19.3988,19.3568,19.3848,2306900.0
2005-11-28 14:00:00,27.7,27.77,27.7,27.74,2822000.0,19.3848,19.4338,19.3848,19.4128,2822000.0
2005-11-28 14:30:00,27.74,27.78,27.7,27.76,2480500.0,19.4128,19.4408,19.3848,19.4268,2480500.0
2005-11-28 15:00:00,27.75,27.78,27.69,27.75,3771700.0,19.4198,19.4408,19.3778,19.4198,3771700.0
2005-11-28 15:30:00,27.75,27.77,27.71,27.77,5793600.0,19.4198,19.4338,19.3918,19.4338,5793600.0
2005-11-29 09:30:00,27.78,27.79,27.62,27.65,7477800.0,19.4408,19.4478,19.3288,19.3498,7477800.0
2005-11-29 10:00:00,27.65,27.72,27.6,27.68,5051900.0,19.3498,19.3988,19.3148,19.3708,5051900.0
2005-11-29 10:30:00,27.68,27.69,27.62,27.65,3623300.0,19.3708,19.3778,19.3288,19.3498,3623300.0
2005-11-29 11:00:00,27.65,27.73,27.64,27.71,3652300.0,19.3498,19.4058,19.3428,19.3918,3652300.0
2005-11-29 11:30:00,27.7,27.74,27.7,27.72,3065100.0,19.3848,19.4128,19.3848,19.3988,3065100.0
2005-11-29 12:00:00,27.72,27.77,27.69,27.74,5900100.0,19.3988,19.4338,19.3778,19.4128,5900100.0
2005-11-29 12:30:00,27.74,27.79,27.74,27.75,1639300.0,19.4128,19.4478,19.4128,19.4198,1639300.0
2005-11-29 13:00:00,27.76,27.76,27.69,27.69,3505400.0,19.4268,19.4268,19.3778,19.3778,3505400.0
2005-11-29 13:30:00,27.69,27.72,27.66,27.7,5363900.0,19.3778,19.3988,19.3568,19.3848,5363900.0
2005-11-29 14:00:00,27.7,27.73,27.66,27.7,3464500.0,19.3848,19.4058,19.3568,19.3848,3464500.0
2005-11-29 14:30:00,27.7,27.78,27.69,27.73,4292700.0,19.3848,19.4408,19.3778,19.4058,4292700.0
2005-11-29 15:00:00,27.74,27.74,27.69,27.72,2590700.0,19.4128,19.4128,19.3778,19.3988,2590700.0
2005-11-29 15:30:00,27.73,27.78,27.68,27.68,6094000.0,19.4058,19.4408,19.3708,19.3708,6094000.0
2005-11-30 09:30:00,27.68,27.77,27.63,27.71,4215800.0,19.3708,19.4338,19.3358,19.3918,4215800.0
2005-11-30 10:00:00,27.71,27.73,27.67,27.69,2586800.0,19.3918,19.4058,19.3638,19.3778,2586800.0
2005-11-30 10:30:00,27.69,27.72,27.67,27.69,2608000.0,19.3778,19.3988,19.3638,19.3778,2608000.0
2005-11-30 11:00:00,27.7,27.72,27.67,27.72,2705600.0,19.3848,19.3988,19.3638,19.3988,2705600.0
2005-11-30 11:30:00,27.71,27.76,27.7,27.72,4250000.0,19.3918,19.4268,19.3848,19.3988,4250000.0
2005-11-30 12:00:00,27.71,27.75,27.7,27.75,2124700.0,19.3918,19.4198,19.3848,19.4198,2124700.0
2005-11-30 12:30:00,27.75,27.77,27.7,27.75,1798200.0,19.4198,19.4338,19.3848,19.4198,1798200.0
2005-11-30 13:00:00,27.75,27.77,27.72,27.73,2473000.0,19.4198,19.4338,19.3988,19.4058,2473000.0
2005-11-30 13:30:00,27.73,27.75,27.72,27.73,3431300.0,19.4058,19.4198,19.3988,19.4058,3431300.0
2005-11-30 14:00:00,27.73,27.77,27.72,27.74,5399900.0,19.4058,19.4338,19.3988,19.4128,5399900.0
2005-11-30 14:30:00,27.73,27.76,27.69,27.75,6080900.0,19.4058,19.4268,19.3778,19.4198,6080900.0
2005-11-30 15:00:00,27.75,27.77,27.73,27.75,3595100.0,19.4198,19.4338,19.4058,19.4198,3595100.0
2005-11-30 15:30:00,27.74,27.77,27.69,27.7,6015600.0,19.4128,19.4338,19.3778,19.3848,6015600.0
2005-12-01 09:30:00,27.74,27.88,27.73,27.84,5672700.0,19.4128,19.5108,19.4058,19.4828,5672700.0
2005-12-01 10:00:00,27.84,27.93,27.82,27.92,4034500.0,19.4828,19.5457,19.4688,19.5388,4034500.0
2005-12-01 10:30:00,27.91,27.97,27.88,27.95,5325000.0,19.5318,19.5737,19.5108,19.5597,5325000.0
2005-12-01 11:00:00,27.95,28.02,27.93,27.94,4781500.0,19.5597,19.6087,19.5457,19.5527,4781500.0
2005-12-01 11:30:00,27.93,27.99,27.93,27.98,3275400.0,19.5457,19.5877,19.5457,19.5807,3275400.0
2005-12-01 12:00:00,27.98,28.09,27.98,28.04,2589900.0,19.5807,19.6577,19.5807,19.6227,2589900.0
2005-12-01 12:30:00,28.04,28.08,28.03,28.08,2320200.0,19.6227,19.6507,19.6157,19.6507,2320200.0
2005-12-01 13:00:00,28.08,28.1,28.03,28.06,2482200.0,19.6507,19.6647,19.6157,19.6367,2482200.0
2005-12-01 13:30:00,28.06,28.1,27.99,28.04,3583500.0,19.6367,19.6647,19.5877,19.6227,3583500.0
2005-12-01 14:00:00,28.03,28.05,27.98,27.98,2170600.0,19.6157,19.6297,19.5807,19.5807,2170600.0
2005-12-01 14:30:00,27.99,28.02,27.96,27.99,3293200.0,19.5877,19.6087,19.5667,19.5877,3293200.0
2005-12-01 15:00:00,27.99,28.05,27.9,27.99,2956400.0,19.5877,19.6297,19.5248,19.5877,2956400.0
2005-12-01 15:30:00,28.0,28.01,27.89,27.89,8226500.0,19.5947,19.6017,19.5178,19.5178,8226500.0
2005-12-02 09:30:00,27.82,27.95,27.79,27.94,5796300.0,19.4688,19.5597,19.4478,19.5527,5796300.0
2005-12-02 10:00:00,27.94,28.07,27.92,28.06,4018000.0,19.5527,19.6437,19.5388,19.6367,4018000.0
2005-12-02 10:30:00,28.07,28.1,27.94,28.01,2776100.0,19.6437,19.6647,19.5527,19.6017,2776100.0
2005-12-02 11:00:00,28.0,28.05,27.99,28.02,2760100.0,19.5947,19.6297,19.5877,19.6087,2760100.0
2005-12-02 11:30:00,28.02,28.03,27.93,27.95,1685100.0,19.6087,19.6157,19.5457,19.5597,1685100.0
2005-12-02 12:00:00,27.95,27.97,27.8,27.86,3134500.0,19.5597,19.5737,19.4548,19.4968,3134500.0
2005-12-02 12:30:00,27.85,27.87,27.82,27.87,1763400.0,19.4898,19.5038,19.4688,19.5038,1763400.0
2005-12-02 13:00:00,27.87,27.95,27.84,27.95,2092300.0,19.5038,19.5597,19.4828,19.5597,2092300.0
2005-12-02 13:30:00,27.95,27.97,27.91,27.96,2450200.0,19.5597,19.5737,19.5318,19.5667,2450200.0
2005-12-02 14:00:00,27.95,27.99,27.92,27.98,2238100.0,19.5597,19.5877,19.5388,19.5807,2238100.0
2005-12-02 14:30:00,27.98,27.99,27.95,27.98,2320400.0,19.5807,19.5877,19.5597,19.5807,2320400.0
2005-12-02 15:00:00,27.98,28.0,27.95,27.98,2809100.0,19.5807,19.5947,19.5597,19.5807,2809100.0
2005-12-02 15:30:00,27.98,28.06,27.96,28.0,4805300.0,19.5807,19.6367,19.5667,19.5947,4805300.0
2005-12-05 09:30:00,27.94,28.02,27.9,27.93,4434700.0,19.5527,19.6087,19.5248,19.5457,4434700.0
2005-12-05 10:00:00,27.93,27.95,27.74,27.8,4245400.0,19.5457,19.5597,19.4128,19.4548,4245400.0
2005-12-05 10:30:00,27.79,27.85,27.72,27.74,3070200.0,19.4478,19.4898,19.3988,19.4128,3070200.0
2005-12-05 11:00:00,27.74,27.83,27.71,27.82,3583700.0,19.4128,19.4758,19.3918,19.4688,3583700.0
2005-12-05 11:30:00,27.81,27.83,27.77,27.81,2668300.0,19.4618,19.4758,19.4338,19.4618,2668300.0
2005-12-05 12:00:00,27.8,27.83,27.77,27.8,2804000.0,19.4548,19.4758,19.4338,19.4548,2804000.0
2005-12-05 12:30:00,27.8,27.82,27.77,27.81,2341800.0,19.4548,19.4688,19.4338,19.4618,2341800.0
2005-12-05 13:00:00,27.8,27.81,27.76,27.8,1346300.0,19.4548,19.4618,19.4268,19.4548,1346300.0
2005-12-05 13:30:00,27.81,27.81,27.75,27.77,2920300.0,19.4618,19.4618,19.4198,19.4338,2920300.0
2005-12-05 14:00:00,27.77,27.8,27.74,27.79,3684600.0,19.4338,19.4548,19.4128,19.4478,3684600.0
2005-12-05 14:30:00,27.79,27.8,27.74,27.79,2246900.0,19.4478,19.4548,19.4128,19.4478,2246900.0
2005-12-05 15:00:00,27.78,27.81,27.75,27.81,3832500.0,19.4408,19.4618,19.4198,19.4618,3832500.0
2005-12-05 15:30:00,27.8,27.87,27.8,27.85,5772100.0,19.4548,19.5038,19.4548,19.4898,5772100.0
2005-12-06 09:30:00,27.9,27.92,27.71,27.75,5344600.0,19.5248,19.5388,19.3918,19.4198,5344600.0
2005-12-06 10:00:00,27.75,27.85,27.74,27.85,4277700.0,19.4198,19.4898,19.4128,19.4898,4277700.0
2005-12-06 10:30:00,27.84,27.85,27.77,27.82,2261800.0,19.4828,19.4898,19.4338,19.4688,2261800.0
2005-12-06 11:00:00,27.82,27.82,27.69,27.74,3853300.0,19.4688,19.4688,19.3778,19.4128,3853300.0
2005-12-06 11:30:00,27.74,27.83,27.73,27.77,3220600.0,19.4128,19.4758,19.4058,19.4338,3220600.0
2005-12-06 12:00:00,27.78,29.79,27.77,27.81,2483000.0,19.4408,20.8474,19.4338,19.4618,2483000.0
2005-12-06 12:30:00,27.81,27.81,27.72,27.78,2308300.0,19.4618,19.4618,19.3988,19.4408,2308300.0
2005-12-06 13:00:00,27.78,27.8,27.75,27.77,2057800.0,19.4408,19.4548,19.4198,19.4338,2057800.0
2005-12-06 13:30:00,27.76,27.84,27.76,27.81,6862600.0,19.4268,19.4828,19.4268,19.4618,6862600.0
2005-12-06 14:00:00,27.81,27.82,27.78,27.79,4096400.0,19.4618,19.4688,19.4408,19.4478,4096400.0
2005-12-06 14:30:00,27.8,27.84,27.78,27.83,4408400.0,19.4548,19.4828,19.4408,19.4758,4408400.0
2005-12-06 15:00:00,27.84,27.84,27.73,27.77,5460000.0,19.4828,19.4828,19.4058,19.4338,5460000.0
2005-12-06 15:30:00,27.77,27.81,27.68,27.71,12630100.0,19.4338,19.4618,19.3708,19.3918,12630100.0
2005-12-07 09:30:00,27.65,27.75,27.55,27.59,7451400.0,19.3498,19.4198,19.2798,19.3078,7451400.0
2005-12-07 10:00:00,27.59,27.62,27.55,27.61,4418000.0,19.3078,19.3288,19.2798,19.3218,4418000.0
2005-12-07 10:30:00,27.61,27.68,27.6,27.63,4171400.0,19.3218,19.3708,19.3148,19.3358,4171400.0
2005-12-07 11:00:00,27.62,27.68,27.62,27.68,3024000.0,19.3288,19.3708,19.3288,19.3708,3024000.0
2005-12-07 11:30:00,27.68,27.78,27.67,27.7,3499600.0,19.3708,19.4408,19.3638,19.3848,3499600.0
2005-12-07 12:00:00,27.7,27.71,27.64,27.68,2689100.0,19.3848,19.3918,19.3428,19.3708,2689100.0
2005-12-07 12:30:00,27.69,27.72,27.67,27.68,1701100.0,19.3778,19.3988,19.3638,19.3708,1701100.0
2005-12-07 13:00:00,27.69,27.72,27.68,27.7,3332300.0,19.3778,19.3988,19.3708,19.3848,3332300.0
2005-12-07 13:30:00,27.7,27.73,27.6,27.7,3531700.0,19.3848,19.4058,19.3148,19.3848,3531700.0
2005-12-07 14:00:00,27.7,27.75,27.67,27.71,4160500.0,19.3848,19.4198,19.3638,19.3918,4160500.0
2005-12-07 14:30:00,27.71,27.74,27.69,27.71,4742200.0,19.3918,19.4128,19.3778,19.3918,4742200.0
2005-12-07 15:00:00,27.71,27.75,27.69,27.71,3985800.0,19.3918,19.4198,19.3778,19.3918,3985800.0
2005-12-07 15:30:00,27.71,27.75,27.7,27.75,5086200.0,19.3918,19.4198,19.3848,19.4198,5086200.0
2005-12-08 09:30:00,27.71,27.79,27.67,27.71,5197800.0,19.3918,19.4478,19.3638,19.3918,5197800.0
2005-12-08 10:00:00,27.7,27.76,27.68,27.74,3873200.0,19.3848,19.4268,19.3708,19.4128,3873200.0
2005-12-08 10:30:00,27.73,27.81,27.71,27.79,3076100.0,19.4058,19.4618,19.3918,19.4478,3076100.0
2005-12-08 11:00:00,27.78,27.8,27.7,27.72,5438700.0,19.4408,19.4548,19.3848,19.3988,5438700.0
2005-12-08 11:30:00,27.71,27.75,27.7,27.73,3950500.0,19.3918,19.4198,19.3848,19.4058,3950500.0
2005-12-08 12:00:00,27.72,27.74,27.67,27.72,8151800.0,19.3988,19.4128,19.3638,19.3988,8151800.0
2005-12-08 12:30:00,27.72,27.73,27.69,27.72,3946100.0,19.3988,19.4058,19.3778,19.3988,3946100.0
2005-12-08 13:00:00,27.72,27.73,27.67,27.7,5968500.0,19.3988,19.4058,19.3638,19.3848,5968500.0
2005-12-08 13:30:00,27.7,27.73,27.67,27.71,3100900.0,19.3848,19.4058,19.3638,19.3918,3100900.0
2005-12-08 14:00:00,27.7,27.71,27.66,27.67,4315500.0,19.3848,19.3918,19.3568,19.3638,4315500.0
2005-12-08 14:30:00,27.67,27.72,27.6,27.69,4812900.0,19.3638,19.3988,19.3148,19.3778,4812900.0
2005-12-08 15:00:00,27.69,27.73,27.66,27.71,3901200.0,19.3778,19.4058,19.3568,19.3918,3901200.0
2005-12-08 15:30:00,27.7,27.79,27.64,27.68,7790500.0,19.3848,19.4478,19.3428,19.3708,7790500.0
2005-12-09 09:30:00,27.7,27.83,27.68,27.74,4591300.0,19.3848,19.4758,19.3708,19.4128,4591300.0
2005-12-09 10:00:00,27.74,27.82,27.72,27.76,4469800.0,19.4128,19.4688,19.3988,19.4268,4469800.0
2005-12-09 10:30:00,27.75,27.78,27.72,27.75,2915900.0,19.4198,19.4408,19.3988,19.4198,2915900.0
2005-12-09 11:00:00,27.75,27.8,27.73,27.74,2843000.0,19.4198,19.4548,19.4058,19.4128,2843000.0
2005-12-09 11:30:00,27.74,27.76,27.71,27.71,2401900.0,19.4128,19.4268,19.3918,19.3918,2401900.0
2005-12-09 12:00:00,27.71,27.75,27.69,27.71,7640900.0,19.3918,19.4198,19.3778,19.3918,7640900.0
2005-12-09 12:30:00,27.7,27.73,27.64,27.71,5148800.0,19.3848,19.4058,19.3428,19.3918,5148800.0
2005-12-09 13:00:00,27.72,27.74,27.69,27.7,2188300.0,19.3988,19.4128,19.3778,19.3848,2188300.0
2005-12-09 13:30:00,27.7,27.75,27.69,27.72,2062200.0,19.3848,19.4198,19.3778,19.3988,2062200.0
2005-12-09 14:00:00,27.72,27.75,27.7,27.72,2062300.0,19.3988,19.4198,19.3848,19.3988,2062300.0
2005-12-09 14:30:00,27.72,27.75,27.7,27.7,1896500.0,19.3988,19.4198,19.3848,19.3848,1896500.0
2005-12-09 15:00:00,27.7,27.74,27.69,27.73,3480200.0,19.3848,19.4128,19.3778,19.4058,3480200.0
2005-12-09 15:30:00,27.74,27.74,27.68,27.71,4529100.0,19.4128,19.4128,19.3708,19.3918,4529100.0
2005-12-12 09:30:00,27.7,27.71,27.45,27.51,8010800.0,19.3848,19.3918,19.2098,19.2518,8010800.0
2005-12-12 10:00:00,27.51,27.58,27.47,27.57,3509800.0,19.2518,19.3008,19.2238,19.2938,3509800.0
2005-12-12 10:30:00,27.57,27.59,27.52,27.55,2717100.0,19.2938,19.3078,19.2588,19.2798,2717100.0
2005-12-12 11:00:00,27.55,27.56,27.51,27.52,2484100.0,19.2798,19.2868,19.2518,19.2588,2484100.0
2005-12-12 11:30:00,27.52,27.55,27.51,27.52,1617400.0,19.2588,19.2798,19.2518,19.2588,1617400.0
2005-12-12 12:00:00,27.52,27.54,27.49,27.5,4519100.0,19.2588,19.2728,19.2378,19.2448,4519100.0
2005-12-12 12:30:00,27.5,27.52,27.47,27.49,3595400.0,19.2448,19.2588,19.2238,19.2378,3595400.0
2005-12-12 13:00:00,27.49,27.5,27.46,27.48,3387500.0,19.2378,19.2448,19.2168,19.2308,3387500.0
2005-12-12 13:30:00,27.48,27.5,27.46,27.49,2396200.0,19.2308,19.2448,19.2168,19.2378,2396200.0
2005-12-12 14:00:00,27.49,27.5,27.43,27.47,5950800.0,19.2378,19.2448,19.1958,19.2238,5950800.0
2005-12-12 14:30:00,27.47,27.5,27.4,27.42,6450300.0,19.2238,19.2448,19.1748,19.1888,6450300.0
2005-12-12 15:00:00,27.42,27.46,27.35,27.37,5294500.0,19.1888,19.2168,19.1399,19.1539,5294500.0
2005-12-12 15:30:00,27.37,27.45,27.33,27.45,7914800.0,19.1539,19.2098,19.1259,19.2098,7914800.0
2005-12-13 09:30:00,27.28,27.43,27.27,27.33,6710900.0,19.0909,19.1958,19.0839,19.1259,6710900.0
2005-12-13 10:00:00,27.33,27.38,27.25,27.27,6748400.0,19.1259,19.1609,19.0699,19.0839,6748400.0
2005-12-13 10:30:00,27.27,27.36,27.26,27.29,4805800.0,19.0839,19.1469,19.0769,19.0979,4805800.0
2005-12-13 11:00:00,27.28,27.29,27.18,27.22,7421800.0,19.0909,19.0979,19.0209,19.0489,7421800.0
2005-12-13 11:30:00,27.22,27.23,27.16,27.19,3805000.0,19.0489,19.0559,19.0069,19.0279,3805000.0
2005-12-13 12:00:00,27.19,27.2,27.13,27.13,6633200.0,19.0279,19.0349,18.9859,18.9859,6633200.0
2005-12-13 12:30:00,27.13,27.17,27.0,27.03,7921500.0,18.9859,19.0139,18.8949,18.9159,7921500.0
2005-12-13 13:00:00,27.03,27.1,27.0,27.09,4531100.0,18.9159,18.9649,18.8949,18.9579,4531100.0
2005-12-13 13:30:00,27.09,27.1,27.03,27.05,4251600.0,18.9579,18.9649,18.9159,18.9299,4251600.0
2005-12-13 14:00:00,27.04,27.19,27.04,27.16,10283700.0,18.9229,19.0279,18.9229,19.0069,10283700.0
2005-12-13 14:30:00,27.14,27.21,27.0,27.16,8833600.0,18.9929,19.0419,18.8949,19.0069,8833600.0
2005-12-13 15:00:00,27.16,27.18,26.17,27.1,6617800.0,19.0069,19.0209,18.3141,18.9649,6617800.0
2005-12-13 15:30:00,27.1,27.15,27.05,27.15,11218100.0,18.9649,18.9999,18.9299,18.9999,11218100.0
2005-12-14 09:30:00,27.0,27.08,26.86,26.9,7393700.0,18.8949,18.9509,18.797,18.8249,7393700.0
2005-12-14 10:00:00,26.92,26.97,26.85,26.96,5869400.0,18.8389,18.8739,18.79,18.8669,5869400.0
2005-12-14 10:30:00,26.96,26.97,26.88,26.94,5459900.0,18.8669,18.8739,18.8109,18.8529,5459900.0
2005-12-14 11:00:00,26.94,26.97,26.9,26.97,4726500.0,18.8529,18.8739,18.8249,18.8739,4726500.0
2005-12-14 11:30:00,26.96,27.03,26.93,26.97,3245400.0,18.8669,18.9159,18.8459,18.8739,3245400.0
2005-12-14 12:00:00,26.98,27.0,26.9,26.97,2845800.0,18.8809,18.8949,18.8249,18.8739,2845800.0
2005-12-14 12:30:00,26.98,27.08,26.97,27.07,3266100.0,18.8809,18.9509,18.8739,18.9439,3266100.0
2005-12-14 13:00:00,27.08,27.13,26.95,27.09,2663800.0,18.9509,18.9859,18.8599,18.9579,2663800.0
2005-12-14 13:30:00,27.09,27.24,27.07,27.18,4695500.0,18.9579,19.0629,18.9439,19.0209,4695500.0
2005-12-14 14:00:00,27.18,27.22,27.13,27.15,3719800.0,19.0209,19.0489,18.9859,18.9999,3719800.0
2005-12-14 14:30:00,27.14,27.19,27.09,27.18,4173700.0,18.9929,19.0279,18.9579,19.0209,4173700.0
2005-12-14 15:00:00,27.18,27.19,27.15,27.16,3553800.0,19.0209,19.0279,18.9999,19.0069,3553800.0
2005-12-14 15:30:00,27.16,27.17,27.04,27.1,8999700.0,19.0069,19.0139,18.9229,18.9649,8999700.0
2005-12-15 09:30:00,27.08,27.11,26.91,26.91,6079900.0,18.9509,18.9719,18.8319,18.8319,6079900.0
2005-12-15 10:00:00,26.92,26.95,26.81,26.81,8636800.0,18.8389,18.8599,18.762,18.762,8636800.0
2005-12-15 10:30:00,26.87,26.91,26.81,26.85,5325000.0,18.8039,18.8319,18.762,18.79,5325000.0
2005-12-15 11:00:00,26.85,26.89,26.81,26.87,6128100.0,18.79,18.8179,18.762,18.8039,6128100.0
2005-12-15 11:30:00,26.87,26.95,26.85,26.92,4601700.0,18.8039,18.8599,18.79,18.8389,4601700.0
2005-12-15 12:00:00,26.93,26.93,26.89,26.91,3563100.0,18.8459,18.8459,18.8179,18.8319,3563100.0
2005-12-15 12:30:00,26.92,26.93,26.86,26.9,2084100.0,18.8389,18.8459,18.797,18.8249,2084100.0
2005-12-15 13:00:00,26.91,26.91,26.86,26.87,4723800.0,18.8319,18.8319,18.797,18.8039,4723800.0
2005-12-15 13:30:00,26.87,26.92,26.85,26.86,4589700.0,18.8039,18.8389,18.79,18.797,4589700.0
2005-12-15 14:00:00,26.87,26.89,26.83,26.87,4167900.0,18.8039,18.8179,18.776,18.8039,4167900.0
2005-12-15 14:30:00,26.87,26.87,26.83,26.85,3240700.0,18.8039,18.8039,18.776,18.79,3240700.0
2005-12-15 15:00:00,26.85,26.87,26.81,26.83,11751400.0,18.79,18.8039,18.762,18.776,11751400.0
2005-12-15 15:30:00,26.83,26.92,26.81,26.9,9681700.0,18.776,18.8389,18.762,18.8249,9681700.0
2005-12-16 09:30:00,26.88,26.93,26.81,26.85,42194400.0,18.8109,18.8459,18.762,18.79,42194400.0
2005-12-16 10:00:00,26.85,26.9,26.84,26.88,4357300.0,18.79,18.8249,18.783,18.8109,4357300.0
2005-12-16 10:30:00,26.88,26.93,26.86,26.92,2634300.0,18.8109,18.8459,18.797,18.8389,2634300.0
2005-12-16 11:00:00,26.92,27.08,26.9,27.0,3103300.0,18.8389,18.9509,18.8249,18.8949,3103300.0
2005-12-16 11:30:00,26.99,27.01,26.89,26.94,1623500.0,18.8879,18.9019,18.8179,18.8529,1623500.0
2005-12-16 12:00:00,26.94,27.06,26.93,27.05,3467600.0,18.8529,18.9369,18.8459,18.9299,3467600.0
2005-12-16 12:30:00,27.05,27.05,26.89,26.95,2399200.0,18.9299,18.9299,18.8179,18.8599,2399200.0
2005-12-16 13:00:00,26.95,26.95,26.9,26.91,1566200.0,18.8599,18.8599,18.8249,18.8319,1566200.0
2005-12-16 13:30:00,26.9,26.99,26.87,26.95,3967400.0,18.8249,18.8879,18.8039,18.8599,3967400.0
2005-12-16 14:00:00,26.95,27.01,26.93,26.96,2033400.0,18.8599,18.9019,18.8459,18.8669,2033400.0
2005-12-16 14:30:00,26.96,27.0,26.93,26.97,5131400.0,18.8669,18.8949,18.8459,18.8739,5131400.0
2005-12-16 15:00:00,26.97,27.03,26.94,27.02,5552500.0,18.8739,18.9159,18.8529,18.9089,5552500.0
2005-12-16 15:30:00,27.03,27.05,26.9,26.92,7890100.0,18.9159,18.9299,18.8249,18.8389,7890100.0
2005-12-19 09:30:00,26.83,26.87,26.71,26.74,8046400.0,18.776,18.8039,18.692,18.713,8046400.0
2005-12-19 10:00:00,26.74,26.76,26.66,26.7,4238800.0,18.713,18.727,18.657,18.685,4238800.0
2005-12-19 10:30:00,26.7,26.72,26.65,26.68,3328400.0,18.685,18.699,18.65,18.671,3328400.0
2005-12-19 11:00:00,26.68,26.71,26.67,26.69,2987000.0,18.671,18.692,18.664,18.678,2987000.0
2005-12-19 11:30:00,26.69,26.74,25.7,26.7,2130400.0,18.678,18.713,17.9852,18.685,2130400.0
2005-12-19 12:00:00,26.71,26.75,26.69,26.73,4714300.0,18.692,18.72,18.678,18.706,4714300.0
2005-12-19 12:30:00,26.74,26.77,26.72,26.73,2615300.0,18.713,18.734,18.699,18.706,2615300.0
2005-12-19 13:00:00,26.73,26.76,26.7,26.73,6366900.0,18.706,18.727,18.685,18.706,6366900.0
2005-12-19 13:30:00,26.73,26.77,26.7,26.71,4403700.0,18.706,18.734,18.685,18.692,4403700.0
2005-12-19 14:00:00,26.71,26.74,26.68,26.7,5223000.0,18.692,18.713,18.671,18.685,5223000.0
2005-12-19 14:30:00,26.7,26.77,26.69,26.75,5745200.0,18.685,18.734,18.678,18.72,5745200.0
2005-12-19 15:00:00,26.75,26.82,26.73,26.81,5805000.0,18.72,18.769,18.706,18.762,5805000.0
2005-12-19 15:30:00,26.81,26.83,26.75,26.82,6776400.0,18.762,18.776,18.72,18.769,6776400.0
2005-12-20 09:30:00,26.76,26.81,26.67,26.76,5857500.0,18.727,18.762,18.664,18.727,5857500.0
2005-12-20 10:00:00,26.76,26.78,26.71,26.75,5029300.0,18.727,18.741,18.692,18.72,5029300.0
2005-12-20 10:30:00,26.75,26.85,26.74,26.82,4217500.0,18.72,18.79,18.713,18.769,4217500.0
2005-12-20 11:00:00,26.83,26.84,26.74,26.76,3459500.0,18.776,18.783,18.713,18.727,3459500.0
2005-12-20 11:30:00,26.75,26.78,26.74,26.75,3273600.0,18.72,18.741,18.713,18.72,3273600.0
2005-12-20 12:00:00,26.76,26.78,26.72,26.75,3832900.0,18.727,18.741,18.699,18.72,3832900.0
2005-12-20 12:30:00,26.75,26.79,26.75,26.79,2678700.0,18.72,18.748,18.72,18.748,2678700.0
2005-12-20 13:00:00,26.79,26.8,26.75,26.78,2431000.0,18.748,18.755,18.72,18.741,2431000.0
2005-12-20 13:30:00,26.79,26.82,26.76,26.8,5067600.0,18.748,18.769,18.727,18.755,5067600.0
2005-12-20 14:00:00,26.8,26.82,26.76,26.8,2893000.0,18.755,18.769,18.727,18.755,2893000.0
2005-12-20 14:30:00,26.8,26.84,26.78,26.83,5250900.0,18.755,18.783,18.741,18.776,5250900.0
2005-12-20 15:00:00,26.82,26.86,26.8,26.85,6762900.0,18.769,18.797,18.755,18.79,6762900.0
2005-12-20 15:30:00,26.84,26.88,26.82,26.87,8269600.0,18.783,18.8109,18.769,18.8039,8269600.0
2005-12-21 09:30:00,26.87,26.91,26.77,26.78,7828200.0,18.8039,18.8319,18.734,18.741,7828200.0
2005-12-21 10:00:00,26.78,26.83,26.76,26.78,3831400.0,18.741,18.776,18.727,18.741,3831400.0
2005-12-21 10:30:00,26.79,26.83,26.76,26.82,4822200.0,18.748,18.776,18.727,18.769,4822200.0
2005-12-21 11:00:00,26.82,26.83,26.79,26.82,3371400.0,18.769,18.776,18.748,18.769,3371400.0
2005-12-21 11:30:00,26.82,26.83,26.8,26.81,1755300.0,18.769,18.776,18.755,18.762,1755300.0
2005-12-21 12:00:00,26.8,26.81,26.75,26.77,2256200.0,18.755,18.762,18.72,18.734,2256200.0
2005-12-21 12:30:00,26.77,26.84,26.74,26.82,10739600.0,18.734,18.783,18.713,18.769,10739600.0
2005-12-21 13:00:00,26.81,26.83,26.78,26.81,7147400.0,18.762,18.776,18.741,18.762,7147400.0
2005-12-21 13:30:00,26.81,26.82,26.77,26.81,6233400.0,18.762,18.769,18.734,18.762,6233400.0
2005-12-21 14:00:00,26.8,26.81,26.78,26.79,1731500.0,18.755,18.762,18.741,18.748,1731500.0
2005-12-21 14:30:00,26.79,26.82,26.71,26.73,12384300.0,18.748,18.769,18.692,18.706,12384300.0
2005-12-21 15:00:00,26.73,26.76,26.71,26.74,3974200.0,18.706,18.727,18.692,18.713,3974200.0
2005-12-21 15:30:00,26.75,26.8,26.73,26.73,4810600.0,18.72,18.755,18.706,18.706,4810600.0
2005-12-22 09:30:00,26.71,26.78,26.52,26.58,10299200.0,18.692,18.741,18.559,18.601,10299200.0
2005-12-22 10:00:00,26.59,26.6,26.44,26.58,9503900.0,18.608,18.615,18.503,18.601,9503900.0
2005-12-22 10:30:00,26.58,26.6,26.51,26.52,9423400.0,18.601,18.615,18.552,18.559,9423400.0
2005-12-22 11:00:00,26.52,26.53,26.45,26.53,7771200.0,18.559,18.566,18.51,18.566,7771200.0
2005-12-22 11:30:00,26.53,26.6,26.51,26.56,6006100.0,18.566,18.615,18.552,18.587,6006100.0
2005-12-22 12:00:00,26.56,26.57,26.49,26.5,4862200.0,18.587,18.594,18.538,18.545,4862200.0
2005-12-22 12:30:00,26.49,26.55,26.48,26.53,4696400.0,18.538,18.58,18.531,18.566,4696400.0
2005-12-22 13:00:00,26.52,26.56,26.52,26.56,1232400.0,18.559,18.587,18.559,18.587,1232400.0
2005-12-22 13:30:00,26.55,26.57,26.52,26.53,3809100.0,18.58,18.594,18.559,18.566,3809100.0
2005-12-22 14:00:00,26.53,26.56,26.48,26.51,6487900.0,18.566,18.587,18.531,18.552,6487900.0
2005-12-22 14:30:00,26.51,26.73,26.48,26.5,6362700.0,18.552,18.706,18.531,18.545,6362700.0
2005-12-22 15:00:00,26.49,26.51,26.42,26.46,6177000.0,18.538,18.552,18.489,18.517,6177000.0
2005-12-22 15:30:00,26.46,26.61,26.46,26.59,11415900.0,18.517,18.622,18.517,18.608,11415900.0
2005-12-23 09:30:00,26.52,26.63,25.59,26.59,4236200.0,18.559,18.636,17.9082,18.608,4236200.0
2005-12-23 10:00:00,26.6,26.6,26.51,26.54,2274600.0,18.615,18.615,18.552,18.573,2274600.0
2005-12-23 10:30:00,26.55,26.56,26.51,26.56,2282800.0,18.58,18.587,18.552,18.587,2282800.0
2005-12-23 11:00:00,26.56,26.61,26.55,26.59,1426300.0,18.587,18.622,18.58,18.608,1426300.0
2005-12-23 11:30:00,26.59,26.6,26.58,26.59,1935500.0,18.608,18.615,18.601,18.608,1935500.0
2005-12-23 12:00:00,26.6,26.6,26.5,26.53,3579000.0,18.615,18.615,18.545,18.566,3579000.0
2005-12-23 12:30:00,26.53,26.54,26.49,26.54,957000.0,18.566,18.573,18.538,18.573,957000.0
2005-12-23 13:00:00,26.54,26.55,26.51,26.52,1194500.0,18.573,18.58,18.552,18.559,1194500.0
2005-12-23 13:30:00,26.51,26.58,26.5,26.58,2034500.0,18.552,18.601,18.545,18.601,2034500.0
2005-12-23 14:00:00,26.57,27.0,26.53,26.55,2106700.0,18.594,18.8949,18.566,18.58,2106700.0
2005-12-23 14:30:00,26.56,27.0,26.54,26.62,1641500.0,18.587,18.8949,18.573,18.629,1641500.0
2005-12-23 15:00:00,26.63,26.67,26.6,26.65,2246200.0,18.636,18.664,18.615,18.65,2246200.0
2005-12-23 15:30:00,26.65,26.67,26.62,26.64,3699500.0,18.65,18.664,18.629,18.643,3699500.0
2005-12-27 09:30:00,26.67,26.85,26.64,26.83,3676700.0,18.664,18.79,18.643,18.776,3676700.0
2005-12-27 10:00:00,26.82,26.84,26.77,26.79,1945100.0,18.769,18.783,18.734,18.748,1945100.0
2005-12-27 10:30:00,26.79,26.83,26.77,26.78,2312800.0,18.748,18.776,18.734,18.741,2312800.0
2005-12-27 11:00:00,26.78,26.79,26.68,26.69,3023500.0,18.741,18.748,18.671,18.678,3023500.0
2005-12-27 11:30:00,26.69,26.77,26.59,26.6,3500500.0,18.678,18.734,18.608,18.615,3500500.0
2005-12-27 12:00:00,26.6,26.63,26.58,26.61,1955100.0,18.615,18.636,18.601,18.622,1955100.0
2005-12-27 12:30:00,26.62,26.66,26.61,26.63,1505200.0,18.629,18.657,18.622,18.636,1505200.0
2005-12-27 13:00:00,26.62,26.65,26.56,26.59,2445700.0,18.629,18.65,18.587,18.608,2445700.0
2005-12-27 13:30:00,26.59,26.61,26.52,26.55,2053400.0,18.608,18.622,18.559,18.58,2053400.0
2005-12-27 14:00:00,26.55,26.59,26.53,26.58,2055300.0,18.58,18.608,18.566,18.601,2055300.0
2005-12-27 14:30:00,26.58,26.6,26.5,26.54,2324400.0,18.601,18.615,18.545,18.573,2324400.0
2005-12-27 15:00:00,26.54,26.55,26.48,26.51,2984000.0,18.573,18.58,18.531,18.552,2984000.0
2005-12-27 15:30:00,26.51,26.54,26.45,26.46,5306700.0,18.552,18.573,18.51,18.517,5306700.0
2005-12-28 09:30:00,26.51,26.66,26.5,26.54,4153800.0,18.552,18.657,18.545,18.573,4153800.0
2005-12-28 10:00:00,26.54,26.59,26.53,26.54,2105200.0,18.573,18.608,18.566,18.573,2105200.0
2005-12-28 10:30:00,26.55,26.55,26.41,26.44,2941700.0,18.58,18.58,18.482,18.503,2941700.0
2005-12-28 11:00:00,26.45,26.48,26.44,26.48,1972100.0,18.51,18.531,18.503,18.531,1972100.0
2005-12-28 11:30:00,26.48,26.5,26.42,26.44,2162100.0,18.531,18.545,18.489,18.503,2162100.0
2005-12-28 12:00:00,26.44,26.5,26.4,26.5,1922000.0,18.503,18.545,18.475,18.545,1922000.0
2005-12-28 12:30:00,26.47,26.48,26.43,26.45,1602600.0,18.524,18.531,18.496,18.51,1602600.0
2005-12-28 13:00:00,26.44,26.47,26.42,26.44,1832900.0,18.503,18.524,18.489,18.503,1832900.0
2005-12-28 13:30:00,26.44,26.46,26.43,26.45,1494000.0,18.503,18.517,18.496,18.51,1494000.0
2005-12-28 14:00:00,26.44,26.47,26.43,26.46,1247700.0,18.503,18.524,18.496,18.517,1247700.0
2005-12-28 14:30:00,26.47,26.49,26.44,26.45,2415100.0,18.524,18.538,18.503,18.51,2415100.0
2005-12-28 15:00:00,26.44,26.45,26.38,26.41,2393100.0,18.503,18.51,18.461,18.482,2393100.0
2005-12-28 15:30:00,26.41,26.47,26.35,26.38,3995400.0,18.482,18.524,18.44,18.461,3995400.0
2005-12-29 09:30:00,26.41,26.5,26.38,26.45,4502600.0,18.482,18.545,18.461,18.51,4502600.0
2005-12-29 10:00:00,26.45,26.48,26.41,26.43,2278500.0,18.51,18.531,18.482,18.496,2278500.0
2005-12-29 10:30:00,26.43,26.48,26.39,26.44,2204500.0,18.496,18.531,18.468,18.503,2204500.0
2005-12-29 11:00:00,26.43,26.48,26.42,26.43,1901300.0,18.496,18.531,18.489,18.496,1901300.0
2005-12-29 11:30:00,26.43,26.44,26.41,26.41,1394900.0,18.496,18.503,18.482,18.482,1394900.0
2005-12-29 12:00:00,26.41,26.42,26.36,26.36,1671700.0,18.482,18.489,18.447,18.447,1671700.0
2005-12-29 12:30:00,26.36,26.42,26.36,26.4,1804400.0,18.447,18.489,18.447,18.475,1804400.0
2005-12-29 13:00:00,26.41,26.42,26.4,26.41,1803100.0,18.482,18.489,18.475,18.482,1803100.0
2005-12-29 13:30:00,26.4,26.41,26.39,26.41,1356000.0,18.475,18.482,18.468,18.482,1356000.0
2005-12-29 14:00:00,26.4,27.0,26.4,26.41,1547600.0,18.475,18.8949,18.475,18.482,1547600.0
2005-12-29 14:30:00,26.42,26.42,26.4,26.41,1845700.0,18.489,18.489,18.475,18.482,1845700.0
2005-12-29 15:00:00,26.4,26.41,26.29,26.34,4189500.0,18.475,18.482,18.3981,18.433,4189500.0
2005-12-29 15:30:00,26.35,26.35,26.26,26.28,5798300.0,18.44,18.44,18.3771,18.3911,5798300.0
2005-12-30 09:30:00,26.15,26.29,26.12,26.28,6220600.0,18.3001,18.3981,18.2791,18.3911,6220600.0
2005-12-30 10:00:00,26.28,26.29,26.23,26.27,4376300.0,18.3911,18.3981,18.3561,18.3841,4376300.0
2005-12-30 10:30:00,26.27,26.29,26.22,26.25,3244800.0,18.3841,18.3981,18.3491,18.3701,3244800.0
2005-12-30 11:00:00,26.25,26.31,26.22,26.26,3057100.0,18.3701,18.4121,18.3491,18.3771,3057100.0
2005-12-30 11:30:00,26.26,26.3,26.25,26.27,3346500.0,18.3771,18.4051,18.3701,18.3841,3346500.0
2005-12-30 12:00:00,26.27,26.27,26.18,26.19,3032100.0,18.3841,18.3841,18.3211,18.3281,3032100.0
2005-12-30 12:30:00,26.19,26.21,26.16,26.18,2387300.0,18.3281,18.3421,18.3071,18.3211,2387300.0
2005-12-30 13:00:00,26.17,26.2,26.11,26.14,2443600.0,18.3141,18.3351,18.2721,18.2931,2443600.0
2005-12-30 13:30:00,26.14,26.2,26.14,26.18,2310700.0,18.2931,18.3351,18.2931,18.3211,2310700.0
2005-12-30 14:00:00,26.18,26.2,26.13,26.13,1860100.0,18.3211,18.3351,18.2861,18.2861,1860100.0
2005-12-30 14:30:00,26.13,26.15,26.1,26.15,1980200.0,18.2861,18.3001,18.2651,18.3001,1980200.0
2005-12-30 15:00:00,26.15,26.17,26.11,26.16,2384900.0,18.3001,18.3141,18.2721,18.3071,2384900.0
2005-12-30 15:30:00,26.16,26.22,26.1,26.11,6002300.0,18.3071,18.3491,18.2651,18.2721,6002300.0
2006-01-03 09:30:00,26.24,26.27,26.14,26.2,6994100.0,18.3631,18.3841,18.2931,18.3351,6994100.0
2006-01-03 10:00:00,26.2,26.22,26.1,26.11,4919100.0,18.3351,18.3491,18.2651,18.2721,4919100.0
2006-01-03 10:30:00,26.11,26.18,26.1,26.15,2963600.0,18.2721,18.3211,18.2651,18.3001,2963600.0
2006-01-03 11:00:00,26.15,26.22,26.13,26.19,3127500.0,18.3001,18.3491,18.2861,18.3281,3127500.0
2006-01-03 11:30:00,26.19,26.3,26.19,26.3,3844700.0,18.3281,18.4051,18.3281,18.4051,3844700.0
2006-01-03 12:00:00,26.3,26.39,26.26,26.33,4181200.0,18.4051,18.468,18.3771,18.4261,4181200.0
2006-01-03 12:30:00,26.33,26.4,26.3,26.37,3226400.0,18.4261,18.475,18.4051,18.454,3226400.0
2006-01-03 13:00:00,26.37,26.42,26.34,26.41,4643700.0,18.454,18.489,18.433,18.482,4643700.0
2006-01-03 13:30:00,26.41,26.52,26.39,26.47,5210300.0,18.482,18.559,18.468,18.524,5210300.0
2006-01-03 14:00:00,26.46,26.74,26.46,26.72,6919500.0,18.517,18.713,18.517,18.699,6919500.0
2006-01-03 14:30:00,26.72,26.89,26.71,26.82,7913600.0,18.699,18.8179,18.692,18.769,7913600.0
2006-01-03 15:00:00,26.82,27.0,26.51,26.96,8995300.0,18.769,18.8949,18.552,18.8669,8995300.0
2006-01-03 15:30:00,26.96,27.0,26.8,26.82,12141700.0,18.8669,18.8949,18.755,18.769,12141700.0
2006-01-04 09:30:00,26.78,26.97,26.77,26.92,9010800.0,18.741,18.8739,18.734,18.8389,9010800.0
2006-01-04 10:00:00,26.92,26.98,26.88,26.94,5572000.0,18.8389,18.8809,18.8109,18.8529,5572000.0
2006-01-04 10:30:00,26.95,26.98,26.93,26.95,4290300.0,18.8599,18.8809,18.8459,18.8599,4290300.0
2006-01-04 11:00:00,26.96,26.97,26.89,26.95,3588100.0,18.8669,18.8739,18.8179,18.8599,3588100.0
2006-01-04 11:30:00,26.95,27.08,26.93,27.02,5674800.0,18.8599,18.9509,18.8459,18.9089,5674800.0
2006-01-04 12:00:00,27.02,27.05,26.98,26.99,3236800.0,18.9089,18.9299,18.8809,18.8879,3236800.0
2006-01-04 12:30:00,26.99,27.08,26.95,26.99,2101900.0,18.8879,18.9509,18.8599,18.8879,2101900.0
2006-01-04 13:00:00,26.99,27.0,26.92,26.96,1751300.0,18.8879,18.8949,18.8389,18.8669,1751300.0
2006-01-04 13:30:00,26.96,26.99,26.91,26.94,2620400.0,18.8669,18.8879,18.8319,18.8529,2620400.0
2006-01-04 14:00:00,26.94,26.96,26.87,26.95,3350500.0,18.8529,18.8669,18.8039,18.8599,3350500.0
2006-01-04 14:30:00,26.95,27.0,26.92,26.97,3489100.0,18.8599,18.8949,18.8389,18.8739,3489100.0
2006-01-04 15:00:00,26.97,26.99,26.93,26.98,4389700.0,18.8739,18.8879,18.8459,18.8809,4389700.0
2006-01-04 15:30:00,26.98,27.01,26.95,26.98,5992800.0,18.8809,18.9019,18.8599,18.8809,5992800.0
2006-01-05 09:30:00,26.94,27.12,26.91,27.02,5163800.0,18.8529,18.9789,18.8319,18.9089,5163800.0
2006-01-05 10:00:00,27.02,27.13,27.01,27.04,4186600.0,18.9089,18.9859,18.9019,18.9229,4186600.0
2006-01-05 10:30:00,27.04,27.1,27.01,27.04,3141900.0,18.9229,18.9649,18.9019,18.9229,3141900.0
2006-01-05 11:00:00,27.03,27.07,27.02,27.04,2098200.0,18.9159,18.9439,18.9089,18.9229,2098200.0
2006-01-05 11:30:00,27.03,27.09,27.03,27.06,2907500.0,18.9159,18.9579,18.9159,18.9369,2907500.0
2006-01-05 12:00:00,27.06,27.1,27.01,27.03,3873800.0,18.9369,18.9649,18.9019,18.9159,3873800.0
2006-01-05 12:30:00,27.03,27.05,26.96,27.0,4297900.0,18.9159,18.9299,18.8669,18.8949,4297900.0
2006-01-05 13:00:00,27.0,27.04,26.95,27.03,3408000.0,18.8949,18.9229,18.8599,18.9159,3408000.0
2006-01-05 13:30:00,27.03,27.07,27.0,27.02,2543800.0,18.9159,18.9439,18.8949,18.9089,2543800.0
2006-01-05 14:00:00,27.01,27.05,26.99,27.0,2554400.0,18.9019,18.9299,18.8879,18.8949,2554400.0
2006-01-05 14:30:00,27.0,27.07,27.0,27.04,2293300.0,18.8949,18.9439,18.8949,18.9229,2293300.0
2006-01-05 15:00:00,27.03,27.04,26.99,27.01,3545100.0,18.9159,18.9229,18.8879,18.9019,3545100.0
2006-01-05 15:30:00,27.01,27.05,26.94,27.0,5624200.0,18.9019,18.9299,18.8529,18.8949,5624200.0
2006-01-06 09:30:00,26.88,27.0,26.73,26.73,9432100.0,18.8109,18.8949,18.706,18.706,9432100.0
2006-01-06 10:00:00,26.73,26.76,26.6,26.64,8505300.0,18.706,18.727,18.615,18.643,8505300.0
2006-01-06 10:30:00,26.65,26.7,26.49,26.53,6939100.0,18.65,18.685,18.538,18.566,6939100.0
2006-01-06 11:00:00,26.54,26.61,26.49,26.56,5291300.0,18.573,18.622,18.538,18.587,5291300.0
2006-01-06 11:30:00,26.55,26.65,26.54,26.6,5439500.0,18.58,18.65,18.573,18.615,5439500.0
2006-01-06 12:00:00,26.6,26.71,26.58,26.69,4986800.0,18.615,18.692,18.601,18.678,4986800.0
2006-01-06 12:30:00,26.69,26.78,26.64,26.75,7317900.0,18.678,18.741,18.643,18.72,7317900.0
2006-01-06 13:00:00,26.75,26.75,26.65,26.71,2622700.0,18.72,18.72,18.65,18.692,2622700.0
2006-01-06 13:30:00,26.71,26.77,26.71,26.72,5179700.0,18.692,18.734,18.692,18.699,5179700.0
2006-01-06 14:00:00,26.72,27.73,26.68,26.7,4678600.0,18.699,19.4058,18.671,18.685,4678600.0
2006-01-06 14:30:00,26.7,26.84,26.68,26.8,6032700.0,18.685,18.783,18.671,18.755,6032700.0
2006-01-06 15:00:00,26.8,26.94,26.8,26.9,11415100.0,18.755,18.8529,18.755,18.8249,11415100.0
2006-01-06 15:30:00,26.9,26.95,26.83,26.94,9846100.0,18.8249,18.8599,18.776,18.8529,9846100.0
2006-01-09 09:30:00,26.93,26.98,26.82,26.84,6397700.0,18.8459,18.8809,18.769,18.783,6397700.0
2006-01-09 10:00:00,26.84,26.96,26.76,26.91,5718000.0,18.783,18.8669,18.727,18.8319,5718000.0
2006-01-09 10:30:00,26.91,26.96,26.9,26.94,2179000.0,18.8319,18.8669,18.8249,18.8529,2179000.0
2006-01-09 11:00:00,26.93,26.96,26.9,26.93,2189500.0,18.8459,18.8669,18.8249,18.8459,2189500.0
2006-01-09 11:30:00,26.93,27.01,26.0,26.99,3877100.0,18.8459,18.9019,18.1951,18.8879,3877100.0
2006-01-09 12:00:00,26.99,28.0,26.96,27.06,4504200.0,18.8879,19.5947,18.8669,18.9369,4504200.0
2006-01-09 12:30:00,27.05,27.06,26.91,27.01,1681900.0,18.9299,18.9369,18.8319,18.9019,1681900.0
2006-01-09 13:00:00,27.0,27.02,26.96,26.98,2874000.0,18.8949,18.9089,18.8669,18.8809,2874000.0
2006-01-09 13:30:00,26.98,27.03,26.96,26.99,3530300.0,18.8809,18.9159,18.8669,18.8879,3530300.0
2006-01-09 14:00:00,26.99,27.02,26.95,26.96,3100100.0,18.8879,18.9089,18.8599,18.8669,3100100.0
2006-01-09 14:30:00,26.95,26.98,26.91,26.91,3703400.0,18.8599,18.8809,18.8319,18.8319,3703400.0
2006-01-09 15:00:00,26.91,26.92,26.85,26.87,3540400.0,18.8319,18.8389,18.79,18.8039,3540400.0
2006-01-09 15:30:00,26.87,26.93,26.82,26.86,5814600.0,18.8039,18.8459,18.769,18.797,5814600.0
2006-01-10 09:30:00,26.64,26.79,26.59,26.63,7212400.0,18.643,18.748,18.608,18.636,7212400.0
2006-01-10 10:00:00,26.63,26.69,26.6,26.63,4493000.0,18.636,18.678,18.615,18.636,4493000.0
2006-01-10 10:30:00,26.63,26.72,26.63,26.66,4152100.0,18.636,18.699,18.636,18.657,4152100.0
2006-01-10 11:00:00,26.66,26.73,26.64,26.72,2789200.0,18.657,18.706,18.643,18.699,2789200.0
2006-01-10 11:30:00,26.72,26.77,26.71,26.75,3057100.0,18.699,18.734,18.692,18.72,3057100.0
2006-01-10 12:00:00,26.74,26.81,26.73,26.76,3549300.0,18.713,18.762,18.706,18.727,3549300.0
2006-01-10 12:30:00,26.77,26.8,26.75,26.77,4437300.0,18.734,18.755,18.72,18.734,4437300.0
2006-01-10 13:00:00,26.78,26.83,26.76,26.79,3649600.0,18.741,18.776,18.727,18.748,3649600.0
2006-01-10 13:30:00,26.79,26.83,26.73,26.74,4005200.0,18.748,18.776,18.706,18.713,4005200.0
2006-01-10 14:00:00,26.74,26.82,26.7,26.78,4575200.0,18.713,18.769,18.685,18.741,4575200.0
2006-01-10 14:30:00,26.78,26.82,26.74,26.81,4288900.0,18.741,18.769,18.713,18.762,4288900.0
2006-01-10 15:00:00,26.82,26.93,26.78,26.93,5650500.0,18.769,18.8459,18.741,18.8459,5650500.0
2006-01-10 15:30:00,26.92,27.02,26.92,27.0,9920700.0,18.8389,18.9089,18.8389,18.8949,9920700.0
2006-01-11 09:30:00,27.02,27.03,26.9,27.03,5651300.0,18.9089,18.9159,18.8249,18.9159,5651300.0
2006-01-11 10:00:00,27.03,27.18,26.99,27.17,5614300.0,18.9159,19.0209,18.8879,19.0139,5614300.0
2006-01-11 10:30:00,27.17,27.19,27.03,27.08,4014700.0,19.0139,19.0279,18.9159,18.9509,4014700.0
2006-01-11 11:00:00,27.07,27.22,27.06,27.18,4391700.0,18.9439,19.0489,18.9369,19.0209,4391700.0
2006-01-11 11:30:00,27.18,27.25,27.17,27.2,4600500.0,19.0209,19.0699,19.0139,19.0349,4600500.0
2006-01-11 12:00:00,27.2,27.24,27.12,27.21,4829500.0,19.0349,19.0629,18.9789,19.0419,4829500.0
2006-01-11 12:30:00,27.22,27.26,27.18,27.24,3605900.0,19.0489,19.0769,19.0209,19.0629,3605900.0
2006-01-11 13:00:00,27.24,27.27,27.18,27.2,3882200.0,19.0629,19.0839,19.0209,19.0349,3882200.0
2006-01-11 13:30:00,27.21,27.26,27.16,27.2,4594700.0,19.0419,19.0769,19.0069,19.0349,4594700.0
2006-01-11 14:00:00,27.2,27.3,27.18,27.27,5068500.0,19.0349,19.1049,19.0209,19.0839,5068500.0
2006-01-11 14:30:00,27.27,27.39,27.27,27.35,5073200.0,19.0839,19.1679,19.0839,19.1399,5073200.0
2006-01-11 15:00:00,27.35,27.37,27.3,27.35,4673200.0,19.1399,19.1539,19.1049,19.1399,4673200.0
2006-01-11 15:30:00,27.35,27.38,27.19,27.29,11587600.0,19.1399,19.1609,19.0279,19.0979,11587600.0
2006-01-12 09:30:00,27.23,27.26,27.09,27.16,5905100.0,19.0559,19.0769,18.9579,19.0069,5905100.0
2006-01-12 10:00:00,27.15,27.18,27.08,27.12,2894100.0,18.9999,19.0209,18.9509,18.9789,2894100.0
2006-01-12 10:30:00,27.12,27.2,27.11,27.14,2750600.0,18.9789,19.0349,18.9719,18.9929,2750600.0
2006-01-12 11:00:00,27.16,27.16,27.01,27.06,3699800.0,19.0069,19.0069,18.9019,18.9369,3699800.0
2006-01-12 11:30:00,27.06,27.12,27.05,27.06,2019700.0,18.9369,18.9789,18.9299,18.9369,2019700.0
2006-01-12 12:00:00,27.06,27.15,27.0,27.01,2825800.0,18.9369,18.9999,18.8949,18.9019,2825800.0
2006-01-12 12:30:00,27.02,27.06,27.0,27.02,2551800.0,18.9089,18.9369,18.8949,18.9089,2551800.0
2006-01-12 13:00:00,27.01,27.07,26.98,27.02,2936300.0,18.9019,18.9439,18.8809,18.9089,2936300.0
2006-01-12 13:30:00,27.03,27.04,26.97,27.0,2205900.0,18.9159,18.9229,18.8739,18.8949,2205900.0
2006-01-12 14:00:00,27.0,27.05,26.97,27.01,3508100.0,18.8949,18.9299,18.8739,18.9019,3508100.0
2006-01-12 14:30:00,27.02,27.04,26.99,27.02,2484800.0,18.9089,18.9229,18.8879,18.9089,2484800.0
2006-01-12 15:00:00,27.01,27.03,26.99,27.0,2692400.0,18.9019,18.9159,18.8879,18.8949,2692400.0
2006-01-12 15:30:00,27.01,27.14,26.98,27.14,6586700.0,18.9019,18.9929,18.8809,18.9929,6586700.0
2006-01-13 09:30:00,27.03,27.25,27.02,27.22,5501100.0,18.9159,19.0699,18.9089,19.0489,5501100.0
2006-01-13 10:00:00,27.21,27.25,27.07,27.11,4445800.0,19.0419,19.0699,18.9439,18.9719,4445800.0
2006-01-13 10:30:00,27.11,27.17,27.01,27.14,4005000.0,18.9719,19.0139,18.9019,18.9929,4005000.0
2006-01-13 11:00:00,27.15,27.19,27.15,27.17,1970300.0,18.9999,19.0279,18.9999,19.0139,1970300.0
2006-01-13 11:30:00,27.18,27.24,27.14,27.14,2553700.0,19.0209,19.0629,18.9929,18.9929,2553700.0
2006-01-13 12:00:00,27.14,27.16,27.12,27.14,1905600.0,18.9929,19.0069,18.9789,18.9929,1905600.0
2006-01-13 12:30:00,27.14,27.14,27.05,27.09,2226000.0,18.9929,18.9929,18.9299,18.9579,2226000.0
2006-01-13 13:00:00,27.09,27.13,27.07,27.11,1574300.0,18.9579,18.9859,18.9439,18.9719,1574300.0
2006-01-13 13:30:00,27.11,27.13,27.04,27.08,2125300.0,18.9719,18.9859,18.9229,18.9509,2125300.0
2006-01-13 14:00:00,27.08,27.11,27.02,27.05,3815400.0,18.9509,18.9719,18.9089,18.9299,3815400.0
2006-01-13 14:30:00,27.05,27.15,27.01,27.1,1928000.0,18.9299,18.9999,18.9019,18.9649,1928000.0
2006-01-13 15:00:00,27.1,27.13,27.05,27.12,2187900.0,18.9649,18.9859,18.9299,18.9789,2187900.0
2006-01-13 15:30:00,27.13,27.21,27.1,27.18,5023900.0,18.9859,19.0419,18.9649,19.0209,5023900.0
2006-01-17 09:30:00,26.9,27.04,26.9,26.98,8678100.0,18.8249,18.9229,18.8249,18.8809,8678100.0
2006-01-17 10:00:00,26.98,27.09,26.97,27.06,4242300.0,18.8809,18.9579,18.8739,18.9369,4242300.0
2006-01-17 10:30:00,27.07,27.09,26.96,27.06,4746400.0,18.9439,18.9579,18.8669,18.9369,4746400.0
2006-01-17 11:00:00,27.06,27.12,27.03,27.11,3041300.0,18.9369,18.9789,18.9159,18.9719,3041300.0
2006-01-17 11:30:00,27.12,27.15,27.08,27.08,3015700.0,18.9789,18.9999,18.9509,18.9509,3015700.0
2006-01-17 12:00:00,27.08,27.15,27.08,27.1,2809700.0,18.9509,18.9999,18.9509,18.9649,2809700.0
2006-01-17 12:30:00,27.1,27.19,26.95,27.1,2815600.0,18.9649,19.0279,18.8599,18.9649,2815600.0
2006-01-17 13:00:00,27.09,27.1,27.03,27.06,3081100.0,18.9579,18.9649,18.9159,18.9369,3081100.0
2006-01-17 13:30:00,27.06,27.11,27.02,27.08,3400600.0,18.9369,18.9719,18.9089,18.9509,3400600.0
2006-01-17 14:00:00,27.08,27.14,27.05,27.06,3503900.0,18.9509,18.9929,18.9299,18.9369,3503900.0
2006-01-17 14:30:00,27.06,27.11,27.02,27.1,3189800.0,18.9369,18.9719,18.9089,18.9649,3189800.0
2006-01-17 15:00:00,27.1,27.12,27.05,27.06,3244500.0,18.9649,18.9789,18.9299,18.9369,3244500.0
2006-01-17 15:30:00,27.06,27.1,26.96,26.99,6865900.0,18.9369,18.9649,18.8669,18.8879,6865900.0
2006-01-18 09:30:00,26.74,26.86,26.7,26.81,7399300.0,18.713,18.797,18.685,18.762,7399300.0
2006-01-18 10:00:00,26.82,26.98,26.81,26.89,5249400.0,18.769,18.8809,18.762,18.8179,5249400.0
2006-01-18 10:30:00,26.89,26.93,26.8,26.86,3402400.0,18.8179,18.8459,18.755,18.797,3402400.0
2006-01-18 11:00:00,26.86,28.82,26.81,26.85,3335600.0,18.797,20.1686,18.762,18.79,3335600.0
2006-01-18 11:30:00,26.85,26.86,26.79,26.84,2818300.0,18.79,18.797,18.748,18.783,2818300.0
2006-01-18 12:00:00,26.83,27.77,26.75,26.77,3077700.0,18.776,19.4338,18.72,18.734,3077700.0
2006-01-18 12:30:00,26.77,26.83,26.75,26.8,2223900.0,18.734,18.776,18.72,18.755,2223900.0
2006-01-18 13:00:00,26.81,26.85,26.77,26.77,2403300.0,18.762,18.79,18.734,18.734,2403300.0
2006-01-18 13:30:00,26.78,26.85,26.76,26.79,2568500.0,18.741,18.79,18.727,18.748,2568500.0
2006-01-18 14:00:00,26.79,26.89,26.79,26.86,4087400.0,18.748,18.8179,18.748,18.797,4087400.0
2006-01-18 14:30:00,26.86,26.91,26.8,26.82,3371900.0,18.797,18.8319,18.755,18.769,3371900.0
2006-01-18 15:00:00,26.83,26.87,26.79,26.85,3532400.0,18.776,18.8039,18.748,18.79,3532400.0
2006-01-18 15:30:00,26.85,26.88,26.8,26.8,6207700.0,18.79,18.8109,18.755,18.755,6207700.0
2006-01-19 09:30:00,26.87,26.98,26.85,26.95,5798100.0,18.8039,18.8809,18.79,18.8599,5798100.0
2006-01-19 10:00:00,26.95,27.01,26.93,26.97,3767300.0,18.8599,18.9019,18.8459,18.8739,3767300.0
2006-01-19 10:30:00,26.98,27.05,26.96,26.97,3916200.0,18.8809,18.9299,18.8669,18.8739,3916200.0
2006-01-19 11:00:00,26.97,27.01,26.92,26.98,3914500.0,18.8739,18.9019,18.8389,18.8809,3914500.0
2006-01-19 11:30:00,26.98,27.04,26.94,27.03,2590500.0,18.8809,18.9229,18.8529,18.9159,2590500.0
2006-01-19 12:00:00,27.03,27.07,26.98,27.01,2567200.0,18.9159,18.9439,18.8809,18.9019,2567200.0
2006-01-19 12:30:00,27.02,27.11,26.96,27.09,6158500.0,18.9089,18.9719,18.8669,18.9579,6158500.0
2006-01-19 13:00:00,27.1,27.16,27.08,27.11,4354200.0,18.9649,19.0069,18.9509,18.9719,4354200.0
2006-01-19 13:30:00,27.11,27.19,27.09,27.18,2781800.0,18.9719,19.0279,18.9579,19.0209,2781800.0
2006-01-19 14:00:00,27.18,27.24,27.1,27.11,4734000.0,19.0209,19.0629,18.9649,18.9719,4734000.0
2006-01-19 14:30:00,27.11,27.2,27.02,27.04,4165500.0,18.9719,19.0349,18.9089,18.9229,4165500.0
2006-01-19 15:00:00,27.05,27.07,26.99,27.02,3567500.0,18.9299,18.9439,18.8879,18.9089,3567500.0
2006-01-19 15:30:00,27.01,27.05,26.97,27.01,6637000.0,18.9019,18.9299,18.8739,18.9019,6637000.0
2006-01-20 09:30:00,27.01,27.01,26.92,26.94,9874900.0,18.9019,18.9019,18.8389,18.8529,9874900.0
2006-01-20 10:00:00,26.95,27.0,26.93,26.96,3789700.0,18.8599,18.8949,18.8459,18.8669,3789700.0
2006-01-20 10:30:00,26.97,26.98,26.87,26.93,4167100.0,18.8739,18.8809,18.8039,18.8459,4167100.0
2006-01-20 11:00:00,26.93,26.95,26.87,26.92,4965300.0,18.8459,18.8599,18.8039,18.8389,4965300.0
2006-01-20 11:30:00,26.91,26.92,26.81,26.86,5121500.0,18.8319,18.8389,18.762,18.797,5121500.0
2006-01-20 12:00:00,26.86,26.9,26.8,26.84,3141200.0,18.797,18.8249,18.755,18.783,3141200.0
2006-01-20 12:30:00,26.84,26.87,26.63,26.7,6716400.0,18.783,18.8039,18.636,18.685,6716400.0
2006-01-20 13:00:00,26.7,26.75,26.56,26.67,5500500.0,18.685,18.72,18.587,18.664,5500500.0
2006-01-20 13:30:00,26.66,26.67,26.53,26.57,4049700.0,18.657,18.664,18.566,18.594,4049700.0
2006-01-20 14:00:00,26.56,26.61,26.52,26.6,4211600.0,18.587,18.622,18.559,18.615,4211600.0
2006-01-20 14:30:00,26.6,26.62,26.46,26.47,5749400.0,18.615,18.629,18.517,18.524,5749400.0
2006-01-20 15:00:00,26.47,26.59,26.4,26.4,6997600.0,18.524,18.608,18.475,18.475,6997600.0
2006-01-20 15:30:00,26.4,26.55,26.26,26.43,13844400.0,18.475,18.58,18.3771,18.496,13844400.0
2006-01-23 09:30:00,26.41,26.53,26.39,26.39,6153500.0,18.482,18.566,18.468,18.468,6153500.0
2006-01-23 10:00:00,26.39,26.43,26.32,26.42,4977900.0,18.468,18.496,18.4191,18.489,4977900.0
2006-01-23 10:30:00,26.43,26.44,26.33,26.41,3639600.0,18.496,18.503,18.4261,18.482,3639600.0
2006-01-23 11:00:00,26.41,26.45,26.35,26.42,2107300.0,18.482,18.51,18.44,18.489,2107300.0
2006-01-23 11:30:00,26.42,26.49,26.39,26.4,2061200.0,18.489,18.538,18.468,18.475,2061200.0
2006-01-23 12:00:00,26.4,26.41,26.32,26.33,2779100.0,18.475,18.482,18.4191,18.4261,2779100.0
2006-01-23 12:30:00,26.33,26.38,26.3,26.33,2311700.0,18.4261,18.461,18.4051,18.4261,2311700.0
2006-01-23 13:00:00,26.34,26.4,26.32,26.38,2302300.0,18.433,18.475,18.4191,18.461,2302300.0
2006-01-23 13:30:00,26.38,26.42,26.33,26.37,2443600.0,18.461,18.489,18.4261,18.454,2443600.0
2006-01-23 14:00:00,26.37,27.0,26.34,26.36,2513800.0,18.454,18.8949,18.433,18.447,2513800.0
2006-01-23 14:30:00,26.36,26.38,26.3,26.34,2478300.0,18.447,18.461,18.4051,18.433,2478300.0
2006-01-23 15:00:00,26.34,26.39,26.32,26.36,3149200.0,18.433,18.468,18.4191,18.447,3149200.0
2006-01-23 15:30:00,26.35,26.42,26.33,26.36,5592500.0,18.44,18.489,18.4261,18.447,5592500.0
2006-01-24 09:30:00,26.34,26.44,26.32,26.41,6804600.0,18.433,18.503,18.4191,18.482,6804600.0
2006-01-24 10:00:00,26.41,26.45,26.36,26.4,5433800.0,18.482,18.51,18.447,18.475,5433800.0
2006-01-24 10:30:00,26.4,26.43,26.38,26.39,3441600.0,18.475,18.496,18.461,18.468,3441600.0
2006-01-24 11:00:00,26.4,26.4,26.32,26.4,4738900.0,18.475,18.475,18.4191,18.475,4738900.0
2006-01-24 11:30:00,26.4,26.41,26.36,26.4,2931900.0,18.475,18.482,18.447,18.475,2931900.0
2006-01-24 12:00:00,26.4,26.43,26.36,26.39,3777600.0,18.475,18.496,18.447,18.468,3777600.0
2006-01-24 12:30:00,26.39,26.41,26.33,26.38,3480300.0,18.468,18.482,18.4261,18.461,3480300.0
2006-01-24 13:00:00,26.37,26.38,26.31,26.37,3509400.0,18.454,18.461,18.4121,18.454,3509400.0
2006-01-24 13:30:00,26.37,26.38,26.31,26.34,5140500.0,18.454,18.461,18.4121,18.433,5140500.0
2006-01-24 14:00:00,26.35,26.42,26.33,26.38,4605100.0,18.44,18.489,18.4261,18.461,4605100.0
2006-01-24 14:30:00,26.38,26.46,26.27,26.31,3995600.0,18.461,18.517,18.3841,18.4121,3995600.0
2006-01-24 15:00:00,26.31,26.36,26.22,26.26,5237300.0,18.4121,18.447,18.3491,18.3771,5237300.0
2006-01-24 15:30:00,26.26,26.33,26.25,26.28,5920900.0,18.3771,18.4261,18.3701,18.3911,5920900.0
2006-01-25 09:30:00,26.41,26.52,26.28,26.51,8674800.0,18.482,18.559,18.3911,18.552,8674800.0
2006-01-25 10:00:00,26.51,26.57,26.37,26.39,7059400.0,18.552,18.594,18.454,18.468,7059400.0
2006-01-25 10:30:00,26.4,26.51,26.34,26.51,4852400.0,18.475,18.552,18.433,18.552,4852400.0
2006-01-25 11:00:00,26.5,26.56,26.46,26.54,3579900.0,18.545,18.587,18.517,18.573,3579900.0
2006-01-25 11:30:00,26.55,26.55,26.45,26.52,3205800.0,18.58,18.58,18.51,18.559,3205800.0
2006-01-25 12:00:00,26.52,26.55,26.41,26.44,3013500.0,18.559,18.58,18.482,18.503,3013500.0
2006-01-25 12:30:00,26.44,26.5,26.44,26.45,3215200.0,18.503,18.545,18.503,18.51,3215200.0
2006-01-25 13:00:00,26.44,26.49,26.4,26.45,2748000.0,18.503,18.538,18.475,18.51,2748000.0
2006-01-25 13:30:00,26.45,26.45,26.3,26.32,4438000.0,18.51,18.51,18.4051,18.4191,4438000.0
2006-01-25 14:00:00,26.32,26.37,26.28,26.3,2746600.0,18.4191,18.454,18.3911,18.4051,2746600.0
2006-01-25 14:30:00,26.3,26.34,26.23,26.28,3517200.0,18.4051,18.433,18.3561,18.3911,3517200.0
2006-01-25 15:00:00,26.29,26.38,26.27,26.36,4264400.0,18.3981,18.461,18.3841,18.447,4264400.0
2006-01-25 15:30:00,26.36,26.43,26.32,26.39,5554400.0,18.447,18.496,18.4191,18.468,5554400.0
2006-01-26 09:30:00,26.56,26.67,26.53,26.63,5976100.0,18.587,18.664,18.566,18.636,5976100.0
2006-01-26 10:00:00,26.63,26.66,26.45,26.47,4754100.0,18.636,18.657,18.51,18.524,4754100.0
2006-01-26 10:30:00,26.47,26.61,26.39,26.6,6221800.0,18.524,18.622,18.468,18.615,6221800.0
2006-01-26 11:00:00,26.6,26.68,26.57,26.62,3010500.0,18.615,18.671,18.594,18.629,3010500.0
2006-01-26 11:30:00,26.62,26.72,26.56,26.57,5164700.0,18.629,18.699,18.587,18.594,5164700.0
2006-01-26 12:00:00,26.57,26.59,26.49,26.52,4913700.0,18.594,18.608,18.538,18.559,4913700.0
2006-01-26 12:30:00,26.52,26.55,26.42,26.42,3425700.0,18.559,18.58,18.489,18.489,3425700.0
2006-01-26 13:00:00,26.43,26.44,26.35,26.35,2647500.0,18.496,18.503,18.44,18.44,2647500.0
2006-01-26 13:30:00,26.35,26.6,26.31,26.44,5456800.0,18.44,18.615,18.4121,18.503,5456800.0
2006-01-26 14:00:00,26.44,26.51,26.42,26.45,3671600.0,18.503,18.552,18.489,18.51,3671600.0
2006-01-26 14:30:00,26.46,26.55,26.44,26.53,5522200.0,18.517,18.58,18.503,18.566,5522200.0
2006-01-26 15:00:00,26.53,26.6,26.5,26.55,4733600.0,18.566,18.615,18.545,18.58,4733600.0
2006-01-26 15:30:00,26.55,26.57,26.43,26.52,6335500.0,18.58,18.594,18.496,18.559,6335500.0
2006-01-27 09:30:00,27.23,27.36,27.19,27.32,23352800.0,19.0559,19.1469,19.0279,19.1189,23352800.0
2006-01-27 10:00:00,27.33,27.5,27.31,27.43,11295700.0,19.1259,19.2448,19.1119,19.1958,11295700.0
2006-01-27 10:30:00,27.43,27.49,27.37,27.44,9856200.0,19.1958,19.2378,19.1539,19.2028,9856200.0
2006-01-27 11:00:00,27.44,27.53,27.42,27.49,12847500.0,19.2028,19.2658,19.1888,19.2378,12847500.0
2006-01-27 11:30:00,27.5,27.66,27.48,27.66,9119700.0,19.2448,19.3568,19.2308,19.3568,9119700.0
2006-01-27 12:00:00,27.66,27.86,27.65,27.79,9153100.0,19.3568,19.4968,19.3498,19.4478,9153100.0
2006-01-27 12:30:00,27.79,27.81,27.4,27.8,5179700.0,19.4478,19.4618,19.1748,19.4548,5179700.0
2006-01-27 13:00:00,27.82,27.82,27.67,27.73,5234200.0,19.4688,19.4688,19.3638,19.4058,5234200.0
2006-01-27 13:30:00,27.73,27.75,27.6,27.71,5995600.0,19.4058,19.4198,19.3148,19.3918,5995600.0
2006-01-27 14:00:00,27.71,27.84,27.66,27.76,4530600.0,19.3918,19.4828,19.3568,19.4268,4530600.0
2006-01-27 14:30:00,27.75,27.86,27.66,27.85,5298700.0,19.4198,19.4968,19.3568,19.4898,5298700.0
2006-01-27 15:00:00,27.85,27.95,27.83,27.89,8737300.0,19.4898,19.5597,19.4758,19.5178,8737300.0
2006-01-27 15:30:00,27.89,27.95,27.72,27.8,15066900.0,19.5178,19.5597,19.3988,19.4548,15066900.0
2006-01-30 09:30:00,27.82,28.11,27.78,27.96,15349100.0,19.4688,19.6717,19.4408,19.5667,15349100.0
2006-01-30 10:00:00,27.97,28.04,27.9,27.96,9105000.0,19.5737,19.6227,19.5248,19.5667,9105000.0
2006-01-30 10:30:00,27.96,28.01,27.89,27.94,7554300.0,19.5667,19.6017,19.5178,19.5527,7554300.0
2006-01-30 11:00:00,27.94,27.96,27.86,27.94,5731600.0,19.5527,19.5667,19.4968,19.5527,5731600.0
2006-01-30 11:30:00,27.95,27.96,27.91,27.93,4730700.0,19.5597,19.5667,19.5318,19.5457,4730700.0
2006-01-30 12:00:00,27.93,27.97,27.91,27.95,4123200.0,19.5457,19.5737,19.5318,19.5597,4123200.0
2006-01-30 12:30:00,27.94,27.97,27.9,27.95,3231200.0,19.5527,19.5737,19.5248,19.5597,3231200.0
2006-01-30 13:00:00,27.95,27.99,27.9,27.98,5126300.0,19.5597,19.5877,19.5248,19.5807,5126300.0
2006-01-30 13:30:00,27.97,28.02,27.96,27.97,7337600.0,19.5737,19.6087,19.5667,19.5737,7337600.0
2006-01-30 14:00:00,27.97,28.04,27.97,28.03,5801100.0,19.5737,19.6227,19.5737,19.6157,5801100.0
2006-01-30 14:30:00,28.03,28.12,28.01,28.12,6317000.0,19.6157,19.6787,19.6017,19.6787,6317000.0
2006-01-30 15:00:00,28.12,28.18,28.02,28.05,9382800.0,19.6787,19.7207,19.6087,19.6297,9382800.0
2006-01-30 15:30:00,28.04,28.06,27.97,28.0,11323000.0,19.6227,19.6367,19.5737,19.5947,11323000.0
2006-01-31 09:30:00,27.92,28.01,27.89,27.95,8479400.0,19.5388,19.6017,19.5178,19.5597,8479400.0
2006-01-31 10:00:00,27.96,27.98,27.87,27.95,7351700.0,19.5667,19.5807,19.5038,19.5597,7351700.0
2006-01-31 10:30:00,27.95,28.0,27.9,27.98,3502100.0,19.5597,19.5947,19.5248,19.5807,3502100.0
2006-01-31 11:00:00,27.98,28.02,27.96,28.01,5787400.0,19.5807,19.6087,19.5667,19.6017,5787400.0
2006-01-31 11:30:00,28.01,28.06,27.96,28.02,3724800.0,19.6017,19.6367,19.5667,19.6087,3724800.0
2006-01-31 12:00:00,28.02,28.03,27.96,28.0,2662800.0,19.6087,19.6157,19.5667,19.5947,2662800.0
2006-01-31 12:30:00,28.0,28.02,27.97,28.0,2931900.0,19.5947,19.6087,19.5737,19.5947,2931900.0
2006-01-31 13:00:00,28.0,28.02,27.95,28.0,8894100.0,19.5947,19.6087,19.5597,19.5947,8894100.0
2006-01-31 13:30:00,28.01,28.09,27.97,28.06,3524000.0,19.6017,19.6577,19.5737,19.6367,3524000.0
2006-01-31 14:00:00,28.05,28.1,27.98,28.02,6394200.0,19.6297,19.6647,19.5807,19.6087,6394200.0
2006-01-31 14:30:00,28.02,28.2,27.99,28.19,8430300.0,19.6087,19.7347,19.5877,19.7277,8430300.0
2006-01-31 15:00:00,28.2,28.29,28.16,28.28,8676200.0,19.7347,19.7977,19.7067,19.7907,8676200.0
2006-01-31 15:30:00,28.28,28.38,28.08,28.15,16056800.0,19.7907,19.8607,19.6507,19.6997,16056800.0
2006-02-01 09:30:00,27.96,28.05,27.9,28.0,7261900.0,19.5667,19.6297,19.5248,19.5947,7261900.0
2006-02-01 10:00:00,28.0,28.07,27.95,28.02,4594000.0,19.5947,19.6437,19.5597,19.6087,4594000.0
2006-02-01 10:30:00,28.02,28.07,27.95,27.98,3939200.0,19.6087,19.6437,19.5597,19.5807,3939200.0
2006-02-01 11:00:00,27.98,28.0,27.86,27.89,6578700.0,19.5807,19.5947,19.4968,19.5178,6578700.0
2006-02-01 11:30:00,27.89,27.91,27.82,27.84,4952600.0,19.5178,19.5318,19.4688,19.4828,4952600.0
2006-02-01 12:00:00,27.84,27.91,27.82,27.91,3775400.0,19.4828,19.5318,19.4688,19.5318,3775400.0
2006-02-01 12:30:00,27.91,27.96,27.87,27.9,4005200.0,19.5318,19.5667,19.5038,19.5248,4005200.0
2006-02-01 13:00:00,27.9,27.93,27.86,27.87,5163200.0,19.5248,19.5457,19.4968,19.5038,5163200.0
2006-02-01 13:30:00,27.87,27.88,27.82,27.85,3282000.0,19.5038,19.5108,19.4688,19.4898,3282000.0
2006-02-01 14:00:00,27.85,27.93,27.76,27.76,3688200.0,19.4898,19.5457,19.4268,19.4268,3688200.0
2006-02-01 14:30:00,27.77,27.82,27.76,27.8,4364100.0,19.4338,19.4688,19.4268,19.4548,4364100.0
2006-02-01 15:00:00,27.8,27.95,27.77,27.92,6291200.0,19.4548,19.5597,19.4338,19.5388,6291200.0
2006-02-01 15:30:00,27.91,28.03,27.91,28.03,7716100.0,19.5318,19.6157,19.5318,19.6157,7716100.0
2006-02-02 09:30:00,27.97,27.99,27.82,27.83,5134900.0,19.5737,19.5877,19.4688,19.4758,5134900.0
2006-02-02 10:00:00,27.83,27.9,27.77,27.78,3988700.0,19.4758,19.5248,19.4338,19.4408,3988700.0
2006-02-02 10:30:00,27.78,27.81,27.65,27.7,4584300.0,19.4408,19.4618,19.3498,19.3848,4584300.0
2006-02-02 11:00:00,27.7,27.71,27.61,27.61,4640000.0,19.3848,19.3918,19.3218,19.3218,4640000.0
2006-02-02 11:30:00,27.61,27.66,27.58,27.66,4306700.0,19.3218,19.3568,19.3008,19.3568,4306700.0
2006-02-02 12:00:00,27.65,27.74,27.61,27.61,2721100.0,19.3498,19.4128,19.3218,19.3218,2721100.0
2006-02-02 12:30:00,27.61,27.65,27.6,27.62,2201900.0,19.3218,19.3498,19.3148,19.3288,2201900.0
2006-02-02 13:00:00,27.62,27.64,27.58,27.58,2572000.0,19.3288,19.3428,19.3008,19.3008,2572000.0
2006-02-02 13:30:00,27.58,27.64,27.55,27.63,3718100.0,19.3008,19.3428,19.2798,19.3358,3718100.0
2006-02-02 14:00:00,27.62,27.67,27.58,27.62,2824900.0,19.3288,19.3638,19.3008,19.3288,2824900.0
2006-02-02 14:30:00,27.62,27.67,27.57,27.64,3216000.0,19.3288,19.3638,19.2938,19.3428,3216000.0
2006-02-02 15:00:00,27.64,27.71,27.59,27.7,3626200.0,19.3428,19.3918,19.3078,19.3848,3626200.0
2006-02-02 15:30:00,27.71,27.72,27.61,27.66,7809800.0,19.3918,19.3988,19.3218,19.3568,7809800.0
2006-02-03 09:30:00,27.46,27.53,27.34,27.39,7693400.0,19.2168,19.2658,19.1329,19.1679,7693400.0
2006-02-03 10:00:00,27.42,27.49,27.4,27.46,5759200.0,19.1888,19.2378,19.1748,19.2168,5759200.0
2006-02-03 10:30:00,27.47,27.55,27.39,27.55,6632800.0,19.2238,19.2798,19.1679,19.2798,6632800.0
2006-02-03 11:00:00,27.54,27.66,27.5,27.61,7696100.0,19.2728,19.3568,19.2448,19.3218,7696100.0
2006-02-03 11:30:00,27.6,27.63,27.55,27.58,6498800.0,19.3148,19.3358,19.2798,19.3008,6498800.0
2006-02-03 12:00:00,27.58,27.67,27.57,27.58,3913000.0,19.3008,19.3638,19.2938,19.3008,3913000.0
2006-02-03 12:30:00,27.58,27.63,27.55,27.58,2642800.0,19.3008,19.3358,19.2798,19.3008,2642800.0
2006-02-03 13:00:00,27.58,27.7,27.55,27.61,4019600.0,19.3008,19.3848,19.2798,19.3218,4019600.0
2006-02-03 13:30:00,27.61,27.67,27.56,27.6,3272600.0,19.3218,19.3638,19.2868,19.3148,3272600.0
2006-02-03 14:00:00,27.6,27.64,27.55,27.57,6273900.0,19.3148,19.3428,19.2798,19.2938,6273900.0
2006-02-03 14:30:00,27.58,27.64,27.48,27.52,5306100.0,19.3008,19.3428,19.2308,19.2588,5306100.0
2006-02-03 15:00:00,27.52,27.56,27.49,27.52,3487900.0,19.2588,19.2868,19.2378,19.2588,3487900.0
2006-02-03 15:30:00,27.52,27.68,27.46,27.54,9917100.0,19.2588,19.3708,19.2168,19.2728,9917100.0
2006-02-06 09:30:00,27.5,27.54,27.28,27.29,6312200.0,19.2448,19.2728,19.0909,19.0979,6312200.0
2006-02-06 10:00:00,27.28,27.34,27.28,27.3,3360500.0,19.0909,19.1329,19.0909,19.1049,3360500.0
2006-02-06 10:30:00,27.3,27.36,27.29,27.33,3086300.0,19.1049,19.1469,19.0979,19.1259,3086300.0
2006-02-06 11:00:00,27.33,27.38,27.31,27.31,3062100.0,19.1259,19.1609,19.1119,19.1119,3062100.0
2006-02-06 11:30:00,27.31,27.33,27.26,27.26,1583500.0,19.1119,19.1259,19.0769,19.0769,1583500.0
2006-02-06 12:00:00,27.26,27.32,27.18,27.21,4962100.0,19.0769,19.1189,19.0209,19.0419,4962100.0
2006-02-06 12:30:00,27.21,27.26,27.19,27.22,2116300.0,19.0419,19.0769,19.0279,19.0489,2116300.0
2006-02-06 13:00:00,27.22,27.29,27.22,27.28,2996500.0,19.0489,19.0979,19.0489,19.0909,2996500.0
2006-02-06 13:30:00,27.28,27.3,27.18,27.25,3032500.0,19.0909,19.1049,19.0209,19.0699,3032500.0
2006-02-06 14:00:00,27.24,27.25,27.09,27.11,5755600.0,19.0629,19.0699,18.9579,18.9719,5755600.0
2006-02-06 14:30:00,27.12,27.19,27.11,27.17,4275100.0,18.9789,19.0279,18.9719,19.0139,4275100.0
2006-02-06 15:00:00,27.16,27.22,27.15,27.22,4371900.0,19.0069,19.0489,18.9999,19.0489,4371900.0
2006-02-06 15:30:00,27.21,27.23,27.14,27.17,11013200.0,19.0419,19.0559,18.9929,19.0139,11013200.0
2006-02-07 09:30:00,26.95,27.07,26.9,26.98,9169000.0,18.8599,18.9439,18.8249,18.8809,9169000.0
2006-02-07 10:00:00,26.98,27.15,26.96,27.03,5725600.0,18.8809,18.9999,18.8669,18.9159,5725600.0
2006-02-07 10:30:00,27.03,27.06,26.95,27.02,3492100.0,18.9159,18.9369,18.8599,18.9089,3492100.0
2006-02-07 11:00:00,27.02,27.1,27.0,27.05,4110900.0,18.9089,18.9649,18.8949,18.9299,4110900.0
2006-02-07 11:30:00,27.06,27.06,26.96,26.98,2328400.0,18.9369,18.9369,18.8669,18.8809,2328400.0
2006-02-07 12:00:00,26.99,27.0,26.9,26.93,3442300.0,18.8879,18.8949,18.8249,18.8459,3442300.0
2006-02-07 12:30:00,26.93,27.05,26.9,26.94,4341000.0,18.8459,18.9299,18.8249,18.8529,4341000.0
2006-02-07 13:00:00,26.94,26.97,26.86,26.96,4166500.0,18.8529,18.8739,18.797,18.8669,4166500.0
2006-02-07 13:30:00,26.96,26.97,26.9,26.92,2192300.0,18.8669,18.8739,18.8249,18.8389,2192300.0
2006-02-07 14:00:00,26.92,26.93,26.85,26.9,3091200.0,18.8389,18.8459,18.79,18.8249,3091200.0
2006-02-07 14:30:00,26.9,26.91,26.81,26.89,5314900.0,18.8249,18.8319,18.762,18.8179,5314900.0
2006-02-07 15:00:00,26.89,26.95,26.87,26.92,3440900.0,18.8179,18.8599,18.8039,18.8389,3440900.0
2006-02-07 15:30:00,26.92,26.98,26.9,26.94,8801300.0,18.8389,18.8809,18.8249,18.8529,8801300.0
2006-02-08 09:30:00,27.02,27.08,26.87,26.89,6078300.0,18.9089,18.9509,18.8039,18.8179,6078300.0
2006-02-08 10:00:00,26.9,26.94,26.86,26.88,3426500.0,18.8249,18.8529,18.797,18.8109,3426500.0
2006-02-08 10:30:00,26.88,26.89,26.75,26.76,4359100.0,18.8109,18.8179,18.72,18.727,4359100.0
2006-02-08 11:00:00,26.76,26.83,26.71,26.78,4357800.0,18.727,18.776,18.692,18.741,4357800.0
2006-02-08 11:30:00,26.78,26.8,26.76,26.77,2148700.0,18.741,18.755,18.727,18.734,2148700.0
2006-02-08 12:00:00,26.77,26.83,26.77,26.81,3299600.0,18.734,18.776,18.734,18.762,3299600.0
2006-02-08 12:30:00,26.8,26.9,26.8,26.83,4013400.0,18.755,18.8249,18.755,18.776,4013400.0
2006-02-08 13:00:00,26.82,26.85,26.79,26.84,1283000.0,18.769,18.79,18.748,18.783,1283000.0
2006-02-08 13:30:00,26.84,26.85,26.79,26.85,1950600.0,18.783,18.79,18.748,18.79,1950600.0
2006-02-08 14:00:00,26.84,26.89,26.78,26.78,3537800.0,18.783,18.8179,18.741,18.741,3537800.0
2006-02-08 14:30:00,26.78,26.87,26.78,26.81,3493300.0,18.741,18.8039,18.741,18.762,3493300.0
2006-02-08 15:00:00,26.82,26.93,26.8,26.9,5146100.0,18.769,18.8459,18.755,18.8249,5146100.0
2006-02-08 15:30:00,26.9,26.94,26.85,26.91,5796700.0,18.8249,18.8529,18.79,18.8319,5796700.0
2006-02-09 09:30:00,26.96,27.03,26.75,26.85,8267700.0,18.8669,18.9159,18.72,18.79,8267700.0
2006-02-09 10:00:00,26.85,26.91,26.77,26.9,5279800.0,18.79,18.8319,18.734,18.8249,5279800.0
2006-02-09 10:30:00,26.91,27.03,26.85,26.94,5121300.0,18.8319,18.9159,18.79,18.8529,5121300.0
2006-02-09 11:00:00,26.93,26.94,26.83,26.87,1904600.0,18.8459,18.8529,18.776,18.8039,1904600.0
2006-02-09 11:30:00,26.86,26.94,26.86,26.86,3190700.0,18.797,18.8529,18.797,18.797,3190700.0
2006-02-09 12:00:00,26.86,26.91,26.85,26.9,1903600.0,18.797,18.8319,18.79,18.8249,1903600.0
2006-02-09 12:30:00,26.9,26.96,26.87,26.9,2713100.0,18.8249,18.8669,18.8039,18.8249,2713100.0
2006-02-09 13:00:00,26.9,26.97,26.89,26.91,2169200.0,18.8249,18.8739,18.8179,18.8319,2169200.0
2006-02-09 13:30:00,26.9,27.0,26.9,26.96,2683000.0,18.8249,18.8949,18.8249,18.8669,2683000.0
2006-02-09 14:00:00,26.95,26.96,26.86,26.9,2938000.0,18.8599,18.8669,18.797,18.8249,2938000.0
2006-02-09 14:30:00,26.9,26.92,26.82,26.83,2334600.0,18.8249,18.8389,18.769,18.776,2334600.0
2006-02-09 15:00:00,26.84,26.84,26.73,26.74,5097600.0,18.783,18.783,18.706,18.713,5097600.0
2006-02-09 15:30:00,26.75,26.75,26.65,26.66,5921700.0,18.72,18.72,18.65,18.657,5921700.0
2006-02-10 09:30:00,26.63,26.89,26.62,26.78,7249200.0,18.636,18.8179,18.629,18.741,7249200.0
2006-02-10 10:00:00,26.78,26.8,26.7,26.76,3433900.0,18.741,18.755,18.685,18.727,3433900.0
2006-02-10 10:30:00,26.76,26.77,26.6,26.61,3828300.0,18.727,18.734,18.615,18.622,3828300.0
2006-02-10 11:00:00,26.61,26.65,26.57,26.59,3308500.0,18.622,18.65,18.594,18.608,3308500.0
2006-02-10 11:30:00,26.59,26.69,26.57,26.62,4418500.0,18.608,18.678,18.594,18.629,4418500.0
2006-02-10 12:00:00,26.63,26.69,26.59,26.6,2196900.0,18.636,18.678,18.608,18.615,2196900.0
2006-02-10 12:30:00,26.59,26.61,26.54,26.55,2195600.0,18.608,18.622,18.573,18.58,2195600.0
2006-02-10 13:00:00,26.55,26.58,26.51,26.54,2304800.0,18.58,18.601,18.552,18.573,2304800.0
2006-02-10 13:30:00,26.53,26.58,26.53,26.56,1680300.0,18.566,18.601,18.566,18.587,1680300.0
2006-02-10 14:00:00,26.55,26.63,26.54,26.62,4095700.0,18.58,18.636,18.573,18.629,4095700.0
2006-02-10 14:30:00,26.62,26.74,26.61,26.7,3486700.0,18.629,18.713,18.622,18.685,3486700.0
2006-02-10 15:00:00,26.69,26.81,26.68,26.74,3344600.0,18.678,18.762,18.671,18.713,3344600.0
2006-02-10 15:30:00,26.74,26.77,26.66,26.68,4438000.0,18.713,18.734,18.657,18.671,4438000.0
2006-02-13 09:30:00,26.62,26.7,26.56,26.6,5013800.0,18.629,18.685,18.587,18.615,5013800.0
2006-02-13 10:00:00,26.59,26.65,26.55,26.6,2575000.0,18.608,18.65,18.58,18.615,2575000.0
2006-02-13 10:30:00,26.6,26.61,26.54,26.58,2414300.0,18.615,18.622,18.573,18.601,2414300.0
2006-02-13 11:00:00,26.58,26.6,26.57,26.57,2056300.0,18.601,18.615,18.594,18.594,2056300.0
2006-02-13 11:30:00,26.58,26.59,26.56,26.58,1599000.0,18.601,18.608,18.587,18.601,1599000.0
2006-02-13 12:00:00,26.57,26.59,26.55,26.58,1313500.0,18.594,18.608,18.58,18.601,1313500.0
2006-02-13 12:30:00,26.58,26.59,26.51,26.51,1755400.0,18.601,18.608,18.552,18.552,1755400.0
2006-02-13 13:00:00,26.51,26.54,26.42,26.47,5896500.0,18.552,18.573,18.489,18.524,5896500.0
2006-02-13 13:30:00,26.47,26.47,26.34,26.36,4537300.0,18.524,18.524,18.433,18.447,4537300.0
2006-02-13 14:00:00,26.35,26.45,26.34,26.42,3396100.0,18.44,18.51,18.433,18.489,3396100.0
2006-02-13 14:30:00,26.42,26.48,26.35,26.38,2679600.0,18.489,18.531,18.44,18.461,2679600.0
2006-02-13 15:00:00,26.38,26.43,26.35,26.39,5187200.0,18.461,18.496,18.44,18.468,5187200.0
2006-02-13 15:30:00,26.39,26.46,26.38,26.38,6818700.0,18.468,18.517,18.461,18.461,6818700.0
2006-02-14 09:30:00,26.41,26.49,26.39,26.47,7124400.0,18.482,18.538,18.468,18.524,7124400.0
2006-02-14 10:00:00,26.47,26.5,26.39,26.43,3404900.0,18.524,18.545,18.468,18.496,3404900.0
2006-02-14 10:30:00,26.43,26.43,26.35,26.4,3430100.0,18.496,18.496,18.44,18.475,3430100.0
2006-02-14 11:00:00,26.4,26.5,26.38,26.47,4734200.0,18.475,18.545,18.461,18.524,4734200.0
2006-02-14 11:30:00,26.47,26.5,26.38,26.45,3430300.0,18.524,18.545,18.461,18.51,3430300.0
2006-02-14 12:00:00,26.45,26.49,26.43,26.47,3612800.0,18.51,18.538,18.496,18.524,3612800.0
2006-02-14 12:30:00,26.47,26.49,26.45,26.48,2061400.0,18.524,18.538,18.51,18.531,2061400.0
2006-02-14 13:00:00,26.48,26.5,26.44,26.45,2004800.0,18.531,18.545,18.503,18.51,2004800.0
2006-02-14 13:30:00,26.45,26.47,26.44,26.46,1294900.0,18.51,18.524,18.503,18.517,1294900.0
2006-02-14 14:00:00,26.46,26.66,25.52,26.63,8084200.0,18.517,18.657,17.8592,18.636,8084200.0
2006-02-14 14:30:00,26.62,26.66,26.6,26.63,3472400.0,18.629,18.657,18.615,18.636,3472400.0
2006-02-14 15:00:00,26.64,26.68,26.6,26.6,4283200.0,18.643,18.671,18.615,18.615,4283200.0
2006-02-14 15:30:00,26.61,26.65,26.46,26.65,7326500.0,18.622,18.65,18.517,18.65,7326500.0
2006-02-15 09:30:00,26.6,26.75,26.5,26.7,4481700.0,18.6773,18.7827,18.6071,18.7475,4481700.0
2006-02-15 10:00:00,26.69,26.79,26.63,26.76,6490900.0,18.7405,18.8107,18.6984,18.7897,6490900.0
2006-02-15 10:30:00,26.76,26.86,26.73,26.85,4294000.0,18.7897,18.8599,18.7686,18.8529,4294000.0
2006-02-15 11:00:00,26.86,26.88,26.75,26.76,6375700.0,18.8599,18.8739,18.7827,18.7897,6375700.0
2006-02-15 11:30:00,26.77,26.84,26.72,26.8,4667200.0,18.7967,18.8458,18.7616,18.8178,4667200.0
2006-02-15 12:00:00,26.8,26.87,26.75,26.8,3319400.0,18.8178,18.8669,18.7827,18.8178,3319400.0
2006-02-15 12:30:00,26.79,26.8,26.72,26.76,2357000.0,18.8107,18.8178,18.7616,18.7897,2357000.0
2006-02-15 13:00:00,26.76,26.83,26.75,26.77,2542100.0,18.7897,18.8388,18.7827,18.7967,2542100.0
2006-02-15 13:30:00,26.76,26.85,26.75,26.83,4159900.0,18.7897,18.8529,18.7827,18.8388,4159900.0
2006-02-15 14:00:00,26.83,26.88,26.77,26.87,4446600.0,18.8388,18.8739,18.7967,18.8669,4446600.0
2006-02-15 14:30:00,26.88,26.92,26.86,26.89,4743300.0,18.8739,18.902,18.8599,18.881,4743300.0
2006-02-15 15:00:00,26.9,26.93,26.86,26.88,5071400.0,18.888,18.909,18.8599,18.8739,5071400.0
2006-02-15 15:30:00,26.87,26.9,26.81,26.88,5691800.0,18.8669,18.888,18.8248,18.8739,5691800.0
2006-02-16 09:30:00,26.85,26.9,26.75,26.77,6409800.0,18.8529,18.888,18.7827,18.7967,6409800.0
2006-02-16 10:00:00,26.76,26.79,26.71,26.73,3228800.0,18.7897,18.8107,18.7546,18.7686,3228800.0
2006-02-16 10:30:00,26.72,26.8,26.72,26.76,4047700.0,18.7616,18.8178,18.7616,18.7897,4047700.0
2006-02-16 11:00:00,26.75,26.82,26.75,26.81,2657400.0,18.7827,18.8318,18.7827,18.8248,2657400.0
2006-02-16 11:30:00,26.8,26.82,26.71,26.72,2600600.0,18.8178,18.8318,18.7546,18.7616,2600600.0
2006-02-16 12:00:00,26.72,26.74,26.67,26.68,3239000.0,18.7616,18.7756,18.7265,18.7335,3239000.0
2006-02-16 12:30:00,26.68,26.74,26.67,26.68,2293700.0,18.7335,18.7756,18.7265,18.7335,2293700.0
2006-02-16 13:00:00,26.68,26.7,26.66,26.68,1497300.0,18.7335,18.7475,18.7195,18.7335,1497300.0
2006-02-16 13:30:00,26.69,26.71,26.59,26.63,2570400.0,18.7405,18.7546,18.6703,18.6984,2570400.0
2006-02-16 14:00:00,26.63,26.65,26.61,26.62,1838800.0,18.6984,18.7124,18.6843,18.6914,1838800.0
2006-02-16 14:30:00,26.61,26.67,26.57,26.65,3232500.0,18.6843,18.7265,18.6563,18.7124,3232500.0
2006-02-16 15:00:00,26.65,26.68,26.63,26.65,2391700.0,18.7124,18.7335,18.6984,18.7124,2391700.0
2006-02-16 15:30:00,26.65,26.81,26.62,26.81,8705800.0,18.7124,18.8248,18.6914,18.8248,8705800.0
2006-02-17 09:30:00,26.67,26.73,26.65,26.68,11507300.0,18.7265,18.7686,18.7124,18.7335,11507300.0
2006-02-17 10:00:00,26.68,26.72,26.56,26.58,2878300.0,18.7335,18.7616,18.6492,18.6633,2878300.0
2006-02-17 10:30:00,26.57,26.63,26.57,26.6,1889600.0,18.6563,18.6984,18.6563,18.6773,1889600.0
2006-02-17 11:00:00,26.6,26.7,26.6,26.65,3114100.0,18.6773,18.7475,18.6773,18.7124,3114100.0
2006-02-17 11:30:00,26.64,26.68,26.64,26.68,1431900.0,18.7054,18.7335,18.7054,18.7335,1431900.0
2006-02-17 12:00:00,26.68,26.7,26.64,26.65,2492000.0,18.7335,18.7475,18.7054,18.7124,2492000.0
2006-02-17 12:30:00,26.64,26.69,26.63,26.66,2020000.0,18.7054,18.7405,18.6984,18.7195,2020000.0
2006-02-17 13:00:00,26.65,26.71,26.63,26.7,3475800.0,18.7124,18.7546,18.6984,18.7475,3475800.0
2006-02-17 13:30:00,26.69,26.75,26.68,26.7,2160700.0,18.7405,18.7827,18.7335,18.7475,2160700.0
2006-02-17 14:00:00,26.71,26.74,26.7,26.74,1624700.0,18.7546,18.7756,18.7475,18.7756,1624700.0
2006-02-17 14:30:00,26.73,26.74,26.65,26.68,2174700.0,18.7686,18.7756,18.7124,18.7335,2174700.0
2006-02-17 15:00:00,26.68,26.72,26.63,26.68,3644700.0,18.7335,18.7616,18.6984,18.7335,3644700.0
2006-02-17 15:30:00,26.68,26.74,26.67,26.69,4614500.0,18.7335,18.7756,18.7265,18.7405,4614500.0
2006-02-21 09:30:00,26.71,26.72,26.55,26.55,4428900.0,18.7546,18.7616,18.6422,18.6422,4428900.0
2006-02-21 10:00:00,26.55,26.65,26.4,26.43,9557000.0,18.6422,18.7124,18.5369,18.558,9557000.0
2006-02-21 10:30:00,26.43,26.51,26.42,26.48,2786200.0,18.558,18.6141,18.5509,18.5931,2786200.0
2006-02-21 11:00:00,26.48,26.52,26.46,26.46,1972500.0,18.5931,18.6212,18.579,18.579,1972500.0
2006-02-21 11:30:00,26.46,26.65,26.38,26.4,3708000.0,18.579,18.7124,18.5229,18.5369,3708000.0
2006-02-21 12:00:00,26.4,26.49,26.37,26.4,1544900.0,18.5369,18.6001,18.5158,18.5369,1544900.0
2006-02-21 12:30:00,26.39,26.45,26.38,26.39,2605800.0,18.5299,18.572,18.5229,18.5299,2605800.0
2006-02-21 13:00:00,26.38,26.4,26.34,26.39,2306400.0,18.5229,18.5369,18.4948,18.5299,2306400.0
2006-02-21 13:30:00,26.4,26.49,26.37,26.45,4348900.0,18.5369,18.6001,18.5158,18.572,4348900.0
2006-02-21 14:00:00,26.45,26.51,26.42,26.49,3110800.0,18.572,18.6141,18.5509,18.6001,3110800.0
2006-02-21 14:30:00,26.48,26.58,26.46,26.47,3656800.0,18.5931,18.6633,18.579,18.586,3656800.0
2006-02-21 15:00:00,26.47,26.55,26.47,26.53,1974600.0,18.586,18.6422,18.586,18.6282,1974600.0
2006-02-21 15:30:00,26.53,26.58,26.49,26.53,3629200.0,18.6282,18.6633,18.6001,18.6282,3629200.0
2006-02-22 09:30:00,26.53,26.76,26.47,26.51,7138000.0,18.6282,18.7897,18.586,18.6141,7138000.0
2006-02-22 10:00:00,26.52,26.6,26.5,26.55,2893300.0,18.6212,18.6773,18.6071,18.6422,2893300.0
2006-02-22 10:30:00,26.55,26.59,26.55,26.58,969400.0,18.6422,18.6703,18.6422,18.6633,969400.0
2006-02-22 11:00:00,26.59,26.72,26.57,26.72,2962600.0,18.6703,18.7616,18.6563,18.7616,2962600.0
2006-02-22 11:30:00,26.72,26.76,26.7,26.73,3526100.0,18.7616,18.7897,18.7475,18.7686,3526100.0
2006-02-22 12:00:00,26.73,26.84,26.73,26.78,3935500.0,18.7686,18.8458,18.7686,18.8037,3935500.0
2006-02-22 12:30:00,26.77,26.81,26.76,26.78,1713600.0,18.7967,18.8248,18.7897,18.8037,1713600.0
2006-02-22 13:00:00,26.78,26.85,26.77,26.82,1691600.0,18.8037,18.8529,18.7967,18.8318,1691600.0
2006-02-22 13:30:00,26.82,26.83,26.75,26.79,2950400.0,18.8318,18.8388,18.7827,18.8107,2950400.0
2006-02-22 14:00:00,26.79,26.86,26.76,26.81,1753000.0,18.8107,18.8599,18.7897,18.8248,1753000.0
2006-02-22 14:30:00,26.82,26.82,26.76,26.81,1714700.0,18.8318,18.8318,18.7897,18.8248,1714700.0
2006-02-22 15:00:00,26.81,26.82,26.77,26.77,1850700.0,18.8248,18.8318,18.7967,18.7967,1850700.0
2006-02-22 15:30:00,26.78,26.79,26.48,26.72,5017900.0,18.8037,18.8107,18.5931,18.7616,5017900.0
2006-02-23 09:30:00,26.73,26.74,26.58,26.61,4343300.0,18.7686,18.7756,18.6633,18.6843,4343300.0
2006-02-23 10:00:00,26.61,26.62,26.54,26.59,2794100.0,18.6843,18.6914,18.6352,18.6703,2794100.0
2006-02-23 10:30:00,26.59,26.67,26.59,26.62,2837700.0,18.6703,18.7265,18.6703,18.6914,2837700.0
2006-02-23 11:00:00,26.62,26.69,26.6,26.69,2205100.0,18.6914,18.7405,18.6773,18.7405,2205100.0
2006-02-23 11:30:00,26.68,26.71,26.61,26.65,1410600.0,18.7335,18.7546,18.6843,18.7124,1410600.0
2006-02-23 12:00:00,26.65,26.65,26.59,26.62,1655500.0,18.7124,18.7124,18.6703,18.6914,1655500.0
2006-02-23 12:30:00,26.63,26.72,26.6,26.71,1994800.0,18.6984,18.7616,18.6773,18.7546,1994800.0
2006-02-23 13:00:00,26.71,26.8,26.6,26.78,2631200.0,18.7546,18.8178,18.6773,18.8037,2631200.0
2006-02-23 13:30:00,26.78,26.83,26.75,26.81,3895800.0,18.8037,18.8388,18.7827,18.8248,3895800.0
2006-02-23 14:00:00,26.8,26.87,26.75,26.84,4060800.0,18.8178,18.8669,18.7827,18.8458,4060800.0
2006-02-23 14:30:00,26.84,26.85,26.8,26.8,3001600.0,18.8458,18.8529,18.8178,18.8178,3001600.0
2006-02-23 15:00:00,26.8,26.89,26.79,26.8,3689900.0,18.8178,18.881,18.8107,18.8178,3689900.0
2006-02-23 15:30:00,26.8,26.81,26.63,26.66,7548600.0,18.8178,18.8248,18.6984,18.7195,7548600.0
2006-02-24 09:30:00,26.58,26.64,26.54,26.56,5378200.0,18.6633,18.7054,18.6352,18.6492,5378200.0
2006-02-24 10:00:00,26.56,26.63,26.55,26.57,3002600.0,18.6492,18.6984,18.6422,18.6563,3002600.0
2006-02-24 10:30:00,26.56,26.6,26.52,26.55,2341100.0,18.6492,18.6773,18.6212,18.6422,2341100.0
2006-02-24 11:00:00,26.55,26.57,26.55,26.56,1309800.0,18.6422,18.6563,18.6422,18.6492,1309800.0
2006-02-24 11:30:00,26.56,26.57,26.53,26.54,1469600.0,18.6492,18.6563,18.6282,18.6352,1469600.0
2006-02-24 12:00:00,26.54,26.59,26.54,26.56,985200.0,18.6352,18.6703,18.6352,18.6492,985200.0
2006-02-24 12:30:00,26.56,26.58,26.55,26.56,908100.0,18.6492,18.6633,18.6422,18.6492,908100.0
2006-02-24 13:00:00,26.56,26.63,26.54,26.62,4792200.0,18.6492,18.6984,18.6352,18.6914,4792200.0
2006-02-24 13:30:00,26.62,26.65,26.59,26.62,5192900.0,18.6914,18.7124,18.6703,18.6914,5192900.0
2006-02-24 14:00:00,26.62,26.66,26.61,26.66,3514100.0,18.6914,18.7195,18.6843,18.7195,3514100.0
2006-02-24 14:30:00,26.66,26.73,26.63,26.72,4895400.0,18.7195,18.7686,18.6984,18.7616,4895400.0
2006-02-24 15:00:00,26.72,26.74,26.64,26.65,2250700.0,18.7616,18.7756,18.7054,18.7124,2250700.0
2006-02-24 15:30:00,26.65,26.68,26.58,26.67,5622800.0,18.7124,18.7335,18.6633,18.7265,5622800.0
2006-02-27 09:30:00,26.74,26.89,26.67,26.88,5135600.0,18.7756,18.881,18.7265,18.8739,5135600.0
2006-02-27 10:00:00,26.88,26.95,26.82,26.83,3931700.0,18.8739,18.9231,18.8318,18.8388,3931700.0
2006-02-27 10:30:00,26.83,26.93,26.83,26.89,1895500.0,18.8388,18.909,18.8388,18.881,1895500.0
2006-02-27 11:00:00,26.89,27.0,26.87,26.99,2857100.0,18.881,18.9582,18.8669,18.9512,2857100.0
2006-02-27 11:30:00,26.99,27.0,26.96,26.98,2714100.0,18.9512,18.9582,18.9301,18.9441,2714100.0
2006-02-27 12:00:00,26.98,27.11,26.98,27.09,4850100.0,18.9441,19.0354,18.9441,19.0214,4850100.0
2006-02-27 12:30:00,27.1,27.1,27.04,27.07,1497000.0,19.0284,19.0284,18.9863,19.0073,1497000.0
2006-02-27 13:00:00,27.07,27.13,27.07,27.11,2027500.0,19.0073,19.0495,19.0073,19.0354,2027500.0
2006-02-27 13:30:00,27.11,27.19,27.09,27.15,2604500.0,19.0354,19.0916,19.0214,19.0635,2604500.0
2006-02-27 14:00:00,27.16,27.21,27.11,27.13,2724500.0,19.0705,19.1056,19.0354,19.0495,2724500.0
2006-02-27 14:30:00,27.13,27.14,27.09,27.13,3325400.0,19.0495,19.0565,19.0214,19.0495,3325400.0
2006-02-27 15:00:00,27.13,27.26,27.12,27.17,5889200.0,19.0495,19.1407,19.0424,19.0776,5889200.0
2006-02-27 15:30:00,27.18,27.18,27.03,27.05,7588200.0,19.0846,19.0846,18.9793,18.9933,7588200.0
2006-02-28 09:30:00,26.94,27.19,26.94,27.18,5983600.0,18.9161,19.0916,18.9161,19.0846,5983600.0
2006-02-28 10:00:00,27.19,27.3,27.09,27.21,5577300.0,19.0916,19.1688,19.0214,19.1056,5577300.0
2006-02-28 10:30:00,27.21,27.22,27.01,27.01,6207200.0,19.1056,19.1127,18.9652,18.9652,6207200.0
2006-02-28 11:00:00,27.01,27.05,26.97,27.03,4092200.0,18.9652,18.9933,18.9371,18.9793,4092200.0
2006-02-28 11:30:00,27.02,27.06,27.01,27.05,3286100.0,18.9722,19.0003,18.9652,18.9933,3286100.0
2006-02-28 12:00:00,27.05,27.06,27.02,27.02,2312900.0,18.9933,19.0003,18.9722,18.9722,2312900.0
2006-02-28 12:30:00,27.03,27.05,26.95,27.0,2947100.0,18.9793,18.9933,18.9231,18.9582,2947100.0
2006-02-28 13:00:00,27.01,27.1,27.0,27.08,2408400.0,18.9652,19.0284,18.9582,19.0144,2408400.0
2006-02-28 13:30:00,27.08,27.12,27.02,27.05,3154000.0,19.0144,19.0424,18.9722,18.9933,3154000.0
2006-02-28 14:00:00,27.05,27.07,26.99,27.03,4157600.0,18.9933,19.0073,18.9512,18.9793,4157600.0
2006-02-28 14:30:00,27.04,27.04,26.96,27.01,2421700.0,18.9863,18.9863,18.9301,18.9652,2421700.0
2006-02-28 15:00:00,27.01,27.04,26.88,26.9,5248600.0,18.9652,18.9863,18.8739,18.888,5248600.0
2006-02-28 15:30:00,26.89,27.04,26.87,26.88,8788700.0,18.881,18.9863,18.8669,18.8739,8788700.0
2006-03-01 09:30:00,26.96,27.09,26.95,27.07,6649400.0,18.9301,19.0214,18.9231,19.0073,6649400.0
2006-03-01 10:00:00,27.06,27.08,26.96,26.97,3420800.0,19.0003,19.0144,18.9301,18.9371,3420800.0
2006-03-01 10:30:00,26.98,27.09,26.96,27.04,4352500.0,18.9441,19.0214,18.9301,18.9863,4352500.0
2006-03-01 11:00:00,27.05,27.16,26.96,27.16,4182900.0,18.9933,19.0705,18.9301,19.0705,4182900.0
2006-03-01 11:30:00,27.16,27.18,27.06,27.1,3835100.0,19.0705,19.0846,19.0003,19.0284,3835100.0
2006-03-01 12:00:00,27.09,27.13,27.03,27.05,1631200.0,19.0214,19.0495,18.9793,18.9933,1631200.0
2006-03-01 12:30:00,27.04,27.06,27.03,27.05,1171200.0,18.9863,19.0003,18.9793,18.9933,1171200.0
2006-03-01 13:00:00,27.06,27.09,27.03,27.04,1941800.0,19.0003,19.0214,18.9793,18.9863,1941800.0
2006-03-01 13:30:00,27.04,27.08,27.03,27.07,2144600.0,18.9863,19.0144,18.9793,19.0073,2144600.0
2006-03-01 14:00:00,27.07,27.15,27.05,27.15,2918000.0,19.0073,19.0635,18.9933,19.0635,2918000.0
2006-03-01 14:30:00,27.15,27.2,27.12,27.16,4008300.0,19.0635,19.0986,19.0424,19.0705,4008300.0
2006-03-01 15:00:00,27.16,27.16,27.08,27.09,4884900.0,19.0705,19.0705,19.0144,19.0214,4884900.0
2006-03-01 15:30:00,27.09,27.14,27.05,27.13,5993100.0,19.0214,19.0565,18.9933,19.0495,5993100.0
2006-03-02 09:30:00,27.02,27.05,26.97,26.99,4514500.0,18.9722,18.9933,18.9371,18.9512,4514500.0
2006-03-02 10:00:00,27.0,27.04,26.95,27.03,3947800.0,18.9582,18.9863,18.9231,18.9793,3947800.0
2006-03-02 10:30:00,27.03,27.06,27.0,27.03,2538900.0,18.9793,19.0003,18.9582,18.9793,2538900.0
2006-03-02 11:00:00,27.03,27.1,27.01,27.04,2821200.0,18.9793,19.0284,18.9652,18.9863,2821200.0
2006-03-02 11:30:00,27.04,27.05,26.97,26.99,2816800.0,18.9863,18.9933,18.9371,18.9512,2816800.0
2006-03-02 12:00:00,26.99,27.0,26.92,26.92,2348400.0,18.9512,18.9582,18.902,18.902,2348400.0
2006-03-02 12:30:00,26.93,26.97,26.9,26.95,2382300.0,18.909,18.9371,18.888,18.9231,2382300.0
2006-03-02 13:00:00,26.94,27.01,26.94,26.96,2775700.0,18.9161,18.9652,18.9161,18.9301,2775700.0
2006-03-02 13:30:00,26.96,27.0,26.96,27.0,1565300.0,18.9301,18.9582,18.9301,18.9582,1565300.0
2006-03-02 14:00:00,26.99,27.0,26.91,26.92,3109800.0,18.9512,18.9582,18.895,18.902,3109800.0
2006-03-02 14:30:00,26.91,27.0,26.91,26.96,1722100.0,18.895,18.9582,18.895,18.9301,1722100.0
2006-03-02 15:00:00,26.97,27.07,26.96,27.03,3687200.0,18.9371,19.0073,18.9301,18.9793,3687200.0
2006-03-02 15:30:00,27.04,27.04,26.96,26.98,4647500.0,18.9863,18.9863,18.9301,18.9441,4647500.0
2006-03-03 09:30:00,26.81,26.87,26.75,26.78,5890100.0,18.8248,18.8669,18.7827,18.8037,5890100.0
2006-03-03 10:00:00,26.79,26.87,26.74,26.85,2954700.0,18.8107,18.8669,18.7756,18.8529,2954700.0
2006-03-03 10:30:00,26.86,26.91,26.75,26.88,4420500.0,18.8599,18.895,18.7827,18.8739,4420500.0
2006-03-03 11:00:00,26.88,26.95,26.86,26.91,2577500.0,18.8739,18.9231,18.8599,18.895,2577500.0
2006-03-03 11:30:00,26.91,26.91,26.75,26.89,2020500.0,18.895,18.895,18.7827,18.881,2020500.0
2006-03-03 12:00:00,26.88,26.99,26.85,26.97,2875100.0,18.8739,18.9512,18.8529,18.9371,2875100.0
2006-03-03 12:30:00,26.97,27.04,26.96,27.03,2108700.0,18.9371,18.9863,18.9301,18.9793,2108700.0
2006-03-03 13:00:00,27.02,27.03,26.95,27.0,1829700.0,18.9722,18.9793,18.9231,18.9582,1829700.0
2006-03-03 13:30:00,26.99,27.16,26.99,27.08,3793900.0,18.9512,19.0705,18.9512,19.0144,3793900.0
2006-03-03 14:00:00,27.09,27.12,27.03,27.04,2291900.0,19.0214,19.0424,18.9793,18.9863,2291900.0
2006-03-03 14:30:00,27.04,27.11,27.02,27.09,2045600.0,18.9863,19.0354,18.9722,19.0214,2045600.0
2006-03-03 15:00:00,27.08,27.09,26.89,26.91,3341200.0,19.0144,19.0214,18.881,18.895,3341200.0
2006-03-03 15:30:00,26.91,26.96,26.87,26.93,7011300.0,18.895,18.9301,18.8669,18.909,7011300.0
2006-03-06 09:30:00,26.92,26.95,26.83,26.92,5471600.0,18.902,18.9231,18.8388,18.902,5471600.0
2006-03-06 10:00:00,26.92,27.11,26.91,27.1,4699900.0,18.902,19.0354,18.895,19.0284,4699900.0
2006-03-06 10:30:00,27.09,27.15,27.04,27.1,3322500.0,19.0214,19.0635,18.9863,19.0284,3322500.0
2006-03-06 11:00:00,27.09,27.1,27.02,27.03,2087900.0,19.0214,19.0284,18.9722,18.9793,2087900.0
2006-03-06 11:30:00,27.04,27.08,27.02,27.06,2614600.0,18.9863,19.0144,18.9722,19.0003,2614600.0
2006-03-06 12:00:00,27.06,27.1,27.02,27.1,1985700.0,19.0003,19.0284,18.9722,19.0284,1985700.0
2006-03-06 12:30:00,27.09,27.13,27.04,27.09,2599100.0,19.0214,19.0495,18.9863,19.0214,2599100.0
2006-03-06 13:00:00,27.08,27.13,27.02,27.02,2712900.0,19.0144,19.0495,18.9722,18.9722,2712900.0
2006-03-06 13:30:00,27.02,27.06,26.98,27.04,5027800.0,18.9722,19.0003,18.9441,18.9863,5027800.0
2006-03-06 14:00:00,27.04,27.04,26.93,26.96,5713600.0,18.9863,18.9863,18.909,18.9301,5713600.0
2006-03-06 14:30:00,26.96,26.99,26.9,26.93,3350900.0,18.9301,18.9512,18.888,18.909,3350900.0
2006-03-06 15:00:00,26.93,27.1,26.91,26.94,2853600.0,18.909,19.0284,18.895,18.9161,2853600.0
2006-03-06 15:30:00,26.93,27.02,26.91,26.91,7119400.0,18.909,18.9722,18.895,18.895,7119400.0
2006-03-07 09:30:00,26.9,26.92,26.81,26.9,5040600.0,18.888,18.902,18.8248,18.888,5040600.0
2006-03-07 10:00:00,26.89,27.0,26.89,26.96,3082500.0,18.881,18.9582,18.881,18.9301,3082500.0
2006-03-07 10:30:00,26.96,26.99,26.93,26.95,2232200.0,18.9301,18.9512,18.909,18.9231,2232200.0
2006-03-07 11:00:00,26.95,26.98,26.85,26.96,3119200.0,18.9231,18.9441,18.8529,18.9301,3119200.0
2006-03-07 11:30:00,26.96,26.98,26.93,26.95,1754800.0,18.9301,18.9441,18.909,18.9231,1754800.0
2006-03-07 12:00:00,26.95,27.09,26.85,27.02,3724900.0,18.9231,19.0214,18.8529,18.9722,3724900.0
2006-03-07 12:30:00,27.02,27.07,26.88,26.91,3833300.0,18.9722,19.0073,18.8739,18.895,3833300.0
2006-03-07 13:00:00,26.9,26.96,26.89,26.94,2328700.0,18.888,18.9301,18.881,18.9161,2328700.0
2006-03-07 13:30:00,26.94,26.97,26.92,26.95,1844000.0,18.9161,18.9371,18.902,18.9231,1844000.0
2006-03-07 14:00:00,26.95,26.98,26.91,26.94,3727900.0,18.9231,18.9441,18.895,18.9161,3727900.0
2006-03-07 14:30:00,26.94,27.01,26.9,26.99,3845100.0,18.9161,18.9652,18.888,18.9512,3845100.0
2006-03-07 15:00:00,26.99,27.0,26.93,26.95,1550800.0,18.9512,18.9582,18.909,18.9231,1550800.0
2006-03-07 15:30:00,26.96,27.1,26.95,27.05,6332300.0,18.9301,19.0284,18.9231,18.9933,6332300.0
2006-03-08 09:30:00,27.0,27.33,26.97,27.31,7583700.0,18.9582,19.1899,18.9371,19.1759,7583700.0
2006-03-08 10:00:00,27.31,27.44,27.28,27.38,7412700.0,19.1759,19.2671,19.1548,19.225,7412700.0
2006-03-08 10:30:00,27.39,27.49,27.3,27.41,6253800.0,19.232,19.3022,19.1688,19.2461,6253800.0
2006-03-08 11:00:00,27.41,27.42,27.31,27.38,4175300.0,19.2461,19.2531,19.1759,19.225,4175300.0
2006-03-08 11:30:00,27.39,27.39,27.23,27.3,3364300.0,19.232,19.232,19.1197,19.1688,3364300.0
2006-03-08 12:00:00,27.3,27.38,27.29,27.38,1560800.0,19.1688,19.225,19.1618,19.225,1560800.0
2006-03-08 12:30:00,27.38,27.42,27.33,27.35,2363800.0,19.225,19.2531,19.1899,19.2039,2363800.0
2006-03-08 13:00:00,27.35,27.39,27.3,27.34,1791900.0,19.2039,19.232,19.1688,19.1969,1791900.0
2006-03-08 13:30:00,27.34,27.35,27.29,27.35,1519400.0,19.1969,19.2039,19.1618,19.2039,1519400.0
2006-03-08 14:00:00,27.34,27.44,27.31,27.42,2546100.0,19.1969,19.2671,19.1759,19.2531,2546100.0
2006-03-08 14:30:00,27.42,27.5,27.41,27.44,3869500.0,19.2531,19.3093,19.2461,19.2671,3869500.0
2006-03-08 15:00:00,27.45,27.5,27.34,27.4,4427500.0,19.2742,19.3093,19.1969,19.2391,4427500.0
2006-03-08 15:30:00,27.4,27.41,27.24,27.26,6114600.0,19.2391,19.2461,19.1267,19.1407,6114600.0
2006-03-09 09:30:00,27.27,27.36,27.15,27.33,5869300.0,19.1478,19.211,19.0635,19.1899,5869300.0
2006-03-09 10:00:00,27.34,27.42,27.29,27.34,5375600.0,19.1969,19.2531,19.1618,19.1969,5375600.0
2006-03-09 10:30:00,27.33,27.35,27.31,27.32,2285300.0,19.1899,19.2039,19.1759,19.1829,2285300.0
2006-03-09 11:00:00,27.32,27.34,27.27,27.33,2045600.0,19.1829,19.1969,19.1478,19.1899,2045600.0
2006-03-09 11:30:00,27.33,27.35,27.28,27.29,1274600.0,19.1899,19.2039,19.1548,19.1618,1274600.0
2006-03-09 12:00:00,27.29,27.3,27.21,27.22,2316000.0,19.1618,19.1688,19.1056,19.1127,2316000.0
2006-03-09 12:30:00,27.22,27.24,27.16,27.2,2315300.0,19.1127,19.1267,19.0705,19.0986,2315300.0
2006-03-09 13:00:00,27.21,27.21,27.07,27.09,3202600.0,19.1056,19.1056,19.0073,19.0214,3202600.0
2006-03-09 13:30:00,27.09,27.15,27.08,27.09,2427600.0,19.0214,19.0635,19.0144,19.0214,2427600.0
2006-03-09 14:00:00,27.1,27.19,27.09,27.17,3036600.0,19.0284,19.0916,19.0214,19.0776,3036600.0
2006-03-09 14:30:00,27.17,27.2,27.08,27.1,1864300.0,19.0776,19.0986,19.0144,19.0284,1864300.0
2006-03-09 15:00:00,27.1,27.1,27.03,27.06,3166900.0,19.0284,19.0284,18.9793,19.0003,3166900.0
2006-03-09 15:30:00,27.06,27.09,27.0,27.01,5943100.0,19.0003,19.0214,18.9582,18.9652,5943100.0
2006-03-10 09:30:00,27.06,27.11,26.92,26.98,2879700.0,19.0003,19.0354,18.902,18.9441,2879700.0
2006-03-10 10:00:00,26.99,27.05,26.88,27.02,3332800.0,18.9512,18.9933,18.8739,18.9722,3332800.0
2006-03-10 10:30:00,27.02,27.11,26.96,27.09,2770600.0,18.9722,19.0354,18.9301,19.0214,2770600.0
2006-03-10 11:00:00,27.09,27.09,27.02,27.08,2209600.0,19.0214,19.0214,18.9722,19.0144,2209600.0
2006-03-10 11:30:00,27.08,27.14,27.06,27.09,1856400.0,19.0144,19.0565,19.0003,19.0214,1856400.0
2006-03-10 12:00:00,27.09,27.2,27.08,27.11,3544700.0,19.0214,19.0986,19.0144,19.0354,3544700.0
2006-03-10 12:30:00,27.11,27.18,27.09,27.14,1755300.0,19.0354,19.0846,19.0214,19.0565,1755300.0
2006-03-10 13:00:00,27.14,27.15,27.1,27.14,906500.0,19.0565,19.0635,19.0284,19.0565,906500.0
2006-03-10 13:30:00,27.13,27.17,27.08,27.15,2052900.0,19.0495,19.0776,19.0144,19.0635,2052900.0
2006-03-10 14:00:00,27.15,27.22,27.15,27.18,1543500.0,19.0635,19.1127,19.0635,19.0846,1543500.0
2006-03-10 14:30:00,27.18,27.22,27.13,27.15,2428800.0,19.0846,19.1127,19.0495,19.0635,2428800.0
2006-03-10 15:00:00,27.15,27.18,27.12,27.15,1995500.0,19.0635,19.0846,19.0424,19.0635,1995500.0
2006-03-10 15:30:00,27.15,27.21,27.12,27.15,5627100.0,19.0635,19.1056,19.0424,19.0635,5627100.0
2006-03-13 09:30:00,27.18,27.29,27.11,27.18,4348700.0,19.0846,19.1618,19.0354,19.0846,4348700.0
2006-03-13 10:00:00,27.18,27.22,26.16,27.15,2551700.0,19.0846,19.1127,18.3684,19.0635,2551700.0
2006-03-13 10:30:00,27.15,27.16,26.96,27.04,3292200.0,19.0635,19.0705,18.9301,18.9863,3292200.0
2006-03-13 11:00:00,27.04,27.04,26.97,26.99,2531700.0,18.9863,18.9863,18.9371,18.9512,2531700.0
2006-03-13 11:30:00,27.0,27.02,26.94,27.0,1871600.0,18.9582,18.9722,18.9161,18.9582,1871600.0
2006-03-13 12:00:00,27.0,27.01,26.97,27.0,1659600.0,18.9582,18.9652,18.9371,18.9582,1659600.0
2006-03-13 12:30:00,26.99,27.0,26.97,27.0,1356300.0,18.9512,18.9582,18.9371,18.9582,1356300.0
2006-03-13 13:00:00,26.99,27.01,26.94,26.96,1938700.0,18.9512,18.9652,18.9161,18.9301,1938700.0
2006-03-13 13:30:00,26.96,27.05,26.95,27.0,3722500.0,18.9301,18.9933,18.9231,18.9582,3722500.0
2006-03-13 14:00:00,27.01,27.08,27.0,27.04,3649300.0,18.9652,19.0144,18.9582,18.9863,3649300.0
2006-03-13 14:30:00,27.04,27.05,26.99,27.02,3466900.0,18.9863,18.9933,18.9512,18.9722,3466900.0
2006-03-13 15:00:00,27.01,27.04,27.0,27.01,3137000.0,18.9652,18.9863,18.9582,18.9652,3137000.0
2006-03-13 15:30:00,27.01,27.11,27.01,27.11,4516800.0,18.9652,19.0354,18.9652,19.0354,4516800.0
2006-03-14 09:30:00,27.04,27.28,26.99,27.25,4669100.0,18.9863,19.1548,18.9512,19.1337,4669100.0
2006-03-14 10:00:00,27.26,27.27,27.13,27.17,2085200.0,19.1407,19.1478,19.0495,19.0776,2085200.0
2006-03-14 10:30:00,27.16,27.23,27.14,27.22,2297400.0,19.0705,19.1197,19.0565,19.1127,2297400.0
2006-03-14 11:00:00,27.23,27.25,27.2,27.2,1245700.0,19.1197,19.1337,19.0986,19.0986,1245700.0
2006-03-14 11:30:00,27.21,27.25,27.18,27.23,1482200.0,19.1056,19.1337,19.0846,19.1197,1482200.0
2006-03-14 12:00:00,27.22,27.27,27.2,27.2,2098300.0,19.1127,19.1478,19.0986,19.0986,2098300.0
2006-03-14 12:30:00,27.21,27.23,27.2,27.21,1033100.0,19.1056,19.1197,19.0986,19.1056,1033100.0
2006-03-14 13:00:00,27.21,27.37,27.21,27.36,4552300.0,19.1056,19.218,19.1056,19.211,4552300.0
2006-03-14 13:30:00,27.36,27.38,27.25,27.28,2982200.0,19.211,19.225,19.1337,19.1548,2982200.0
2006-03-14 14:00:00,27.28,27.31,27.26,27.29,2110800.0,19.1548,19.1759,19.1407,19.1618,2110800.0
2006-03-14 14:30:00,27.28,27.31,27.27,27.28,1746600.0,19.1548,19.1759,19.1478,19.1548,1746600.0
2006-03-14 15:00:00,27.28,27.32,27.24,27.24,3641400.0,19.1548,19.1829,19.1267,19.1267,3641400.0
2006-03-14 15:30:00,27.24,27.28,27.2,27.2,7944300.0,19.1267,19.1548,19.0986,19.0986,7944300.0
2006-03-15 09:30:00,27.18,27.25,27.05,27.16,8548700.0,19.0846,19.1337,18.9933,19.0705,8548700.0
2006-03-15 10:00:00,27.16,27.19,27.08,27.11,4737900.0,19.0705,19.0916,19.0144,19.0354,4737900.0
2006-03-15 10:30:00,27.12,27.13,27.03,27.05,3514100.0,19.0424,19.0495,18.9793,18.9933,3514100.0
2006-03-15 11:00:00,27.04,27.08,27.02,27.04,3308600.0,18.9863,19.0144,18.9722,18.9863,3308600.0
2006-03-15 11:30:00,27.04,27.06,27.01,27.03,2980600.0,18.9863,19.0003,18.9652,18.9793,2980600.0
2006-03-15 12:00:00,27.03,27.17,27.02,27.04,2330200.0,18.9793,19.0776,18.9722,18.9863,2330200.0
2006-03-15 12:30:00,27.03,27.16,27.03,27.15,2444500.0,18.9793,19.0705,18.9793,19.0635,2444500.0
2006-03-15 13:00:00,27.16,27.16,27.07,27.08,1478300.0,19.0705,19.0705,19.0073,19.0144,1478300.0
2006-03-15 13:30:00,27.09,27.15,27.07,27.14,2308800.0,19.0214,19.0635,19.0073,19.0565,2308800.0
2006-03-15 14:00:00,27.13,27.41,27.13,27.4,7158000.0,19.0495,19.2461,19.0495,19.2391,7158000.0
2006-03-15 14:30:00,27.41,27.45,27.34,27.34,4526800.0,19.2461,19.2742,19.1969,19.1969,4526800.0
2006-03-15 15:00:00,27.34,27.44,27.33,27.39,3306000.0,19.1969,19.2671,19.1899,19.232,3306000.0
2006-03-15 15:30:00,27.38,27.43,27.27,27.35,6284900.0,19.225,19.2601,19.1478,19.2039,6284900.0
2006-03-16 09:30:00,27.29,27.47,27.28,27.41,10246100.0,19.1618,19.2882,19.1548,19.2461,10246100.0
2006-03-16 10:00:00,27.41,27.46,27.33,27.37,6267700.0,19.2461,19.2812,19.1899,19.218,6267700.0
2006-03-16 10:30:00,27.36,27.46,27.36,27.37,5496300.0,19.211,19.2812,19.211,19.218,5496300.0
2006-03-16 11:00:00,27.36,27.44,27.32,27.4,5474500.0,19.211,19.2671,19.1829,19.2391,5474500.0
2006-03-16 11:30:00,27.41,27.48,27.34,27.37,4221200.0,19.2461,19.2952,19.1969,19.218,4221200.0
2006-03-16 12:00:00,27.38,27.44,27.37,27.44,3465900.0,19.225,19.2671,19.218,19.2671,3465900.0
2006-03-16 12:30:00,27.44,27.46,27.39,27.39,2822400.0,19.2671,19.2812,19.232,19.232,2822400.0
2006-03-16 13:00:00,27.39,27.48,27.34,27.41,6716300.0,19.232,19.2952,19.1969,19.2461,6716300.0
2006-03-16 13:30:00,27.41,27.45,27.36,27.37,3450700.0,19.2461,19.2742,19.211,19.218,3450700.0
2006-03-16 14:00:00,27.37,27.42,27.36,27.39,2859800.0,19.218,19.2531,19.211,19.232,2859800.0
2006-03-16 14:30:00,27.39,27.39,27.36,27.37,5367100.0,19.232,19.232,19.211,19.218,5367100.0
2006-03-16 15:00:00,27.37,27.43,27.37,27.39,2939900.0,19.218,19.2601,19.218,19.232,2939900.0
2006-03-16 15:30:00,27.39,27.39,27.22,27.22,11117100.0,19.232,19.232,19.1127,19.1127,11117100.0
2006-03-17 09:30:00,27.35,27.43,27.27,27.4,31869800.0,19.2039,19.2601,19.1478,19.2391,31869800.0
2006-03-17 10:00:00,27.4,27.46,27.39,27.46,5978700.0,19.2391,19.2812,19.232,19.2812,5978700.0
2006-03-17 10:30:00,27.45,27.6,27.4,27.42,9222900.0,19.2742,19.3795,19.2391,19.2531,9222900.0
2006-03-17 11:00:00,27.42,27.48,27.4,27.46,3507500.0,19.2531,19.2952,19.2391,19.2812,3507500.0
2006-03-17 11:30:00,27.46,27.55,27.46,27.54,3309900.0,19.2812,19.3444,19.2812,19.3374,3309900.0
2006-03-17 12:00:00,27.54,27.6,27.5,27.6,3200300.0,19.3374,19.3795,19.3093,19.3795,3200300.0
2006-03-17 12:30:00,27.59,27.66,27.59,27.6,4449500.0,19.3725,19.4216,19.3725,19.3795,4449500.0
2006-03-17 13:00:00,27.6,27.63,27.51,27.52,4106000.0,19.3795,19.4005,19.3163,19.3233,4106000.0
2006-03-17 13:30:00,27.52,27.54,27.5,27.54,2277400.0,19.3233,19.3374,19.3093,19.3374,2277400.0
2006-03-17 14:00:00,27.54,27.55,27.48,27.49,3195100.0,19.3374,19.3444,19.2952,19.3022,3195100.0
2006-03-17 14:30:00,27.49,27.51,27.43,27.45,5445800.0,19.3022,19.3163,19.2601,19.2742,5445800.0
2006-03-17 15:00:00,27.45,27.47,27.39,27.4,5395800.0,19.2742,19.2882,19.232,19.2391,5395800.0
2006-03-17 15:30:00,27.39,27.51,27.35,27.48,14040400.0,19.232,19.3163,19.2039,19.2952,14040400.0
2006-03-20 09:30:00,27.69,27.79,27.67,27.74,9540800.0,19.4427,19.5129,19.4286,19.4778,9540800.0
2006-03-20 10:00:00,27.73,27.86,27.71,27.81,7523500.0,19.4708,19.562,19.4567,19.5269,7523500.0
2006-03-20 10:30:00,27.8,27.93,27.8,27.9,8020700.0,19.5199,19.6112,19.5199,19.5901,8020700.0
2006-03-20 11:00:00,27.91,27.97,27.87,27.95,4943600.0,19.5972,19.6393,19.5691,19.6252,4943600.0
2006-03-20 11:30:00,27.94,27.97,27.91,27.94,4040700.0,19.6182,19.6393,19.5972,19.6182,4040700.0
2006-03-20 12:00:00,27.95,27.96,27.87,27.93,4180900.0,19.6252,19.6323,19.5691,19.6112,4180900.0
2006-03-20 12:30:00,27.93,27.99,27.93,27.98,3393100.0,19.6112,19.6533,19.6112,19.6463,3393100.0
2006-03-20 13:00:00,27.98,27.99,27.94,27.97,2615800.0,19.6463,19.6533,19.6182,19.6393,2615800.0
2006-03-20 13:30:00,27.97,27.97,27.93,27.93,3476000.0,19.6393,19.6393,19.6112,19.6112,3476000.0
2006-03-20 14:00:00,27.93,27.95,27.89,27.92,2903000.0,19.6112,19.6252,19.5831,19.6042,2903000.0
2006-03-20 14:30:00,27.92,27.92,27.78,27.9,3232800.0,19.6042,19.6042,19.5059,19.5901,3232800.0
2006-03-20 15:00:00,27.9,27.91,27.86,27.89,4176400.0,19.5901,19.5972,19.562,19.5831,4176400.0
2006-03-20 15:30:00,27.88,27.91,27.88,27.89,6882100.0,19.5761,19.5972,19.5761,19.5831,6882100.0
2006-03-21 09:30:00,27.95,27.99,27.83,27.98,6751300.0,19.6252,19.6533,19.541,19.6463,6751300.0
2006-03-21 10:00:00,27.99,27.99,27.88,27.93,4129600.0,19.6533,19.6533,19.5761,19.6112,4129600.0
2006-03-21 10:30:00,27.93,28.0,27.93,27.97,4356500.0,19.6112,19.6603,19.6112,19.6393,4356500.0
2006-03-21 11:00:00,27.97,28.05,27.96,28.02,8329700.0,19.6393,19.6955,19.6323,19.6744,8329700.0
2006-03-21 11:30:00,28.02,28.22,28.01,28.1,9930600.0,19.6744,19.8148,19.6674,19.7306,9930600.0
2006-03-21 12:00:00,28.1,28.11,28.05,28.07,2392100.0,19.7306,19.7376,19.6955,19.7095,2392100.0
2006-03-21 12:30:00,28.08,28.12,28.06,28.07,2376700.0,19.7165,19.7446,19.7025,19.7095,2376700.0
2006-03-21 13:00:00,28.07,28.09,28.0,28.06,2846000.0,19.7095,19.7235,19.6603,19.7025,2846000.0
2006-03-21 13:30:00,28.06,28.09,27.94,27.99,3730800.0,19.7025,19.7235,19.6182,19.6533,3730800.0
2006-03-21 14:00:00,27.99,28.01,27.88,27.92,4774000.0,19.6533,19.6674,19.5761,19.6042,4774000.0
2006-03-21 14:30:00,27.91,27.98,27.75,27.78,4733100.0,19.5972,19.6463,19.4848,19.5059,4733100.0
2006-03-21 15:00:00,27.77,27.8,27.7,27.74,5236900.0,19.4988,19.5199,19.4497,19.4778,5236900.0
2006-03-21 15:30:00,27.74,27.81,27.68,27.75,7291500.0,19.4778,19.5269,19.4357,19.4848,7291500.0
2006-03-22 09:30:00,27.07,27.97,26.8,26.96,29625800.0,19.0073,19.6393,18.8178,18.9301,29625800.0
2006-03-22 10:00:00,26.96,27.06,26.94,26.98,15686200.0,18.9301,19.0003,18.9161,18.9441,15686200.0
2006-03-22 10:30:00,26.98,27.03,26.92,26.93,10834600.0,18.9441,18.9793,18.902,18.909,10834600.0
2006-03-22 11:00:00,26.93,27.02,26.93,26.99,8031000.0,18.909,18.9722,18.909,18.9512,8031000.0
2006-03-22 11:30:00,26.99,27.05,26.97,27.04,7505900.0,18.9512,18.9933,18.9371,18.9863,7505900.0
2006-03-22 12:00:00,27.04,27.2,27.03,27.05,9412200.0,18.9863,19.0986,18.9793,18.9933,9412200.0
2006-03-22 12:30:00,27.05,27.06,26.99,27.03,9388600.0,18.9933,19.0003,18.9512,18.9793,9388600.0
2006-03-22 13:00:00,27.04,27.12,26.99,27.08,6628800.0,18.9863,19.0424,18.9512,19.0144,6628800.0
2006-03-22 13:30:00,27.07,27.13,27.05,27.06,6008000.0,19.0073,19.0495,18.9933,19.0003,6008000.0
2006-03-22 14:00:00,27.05,27.1,26.98,27.0,3653400.0,18.9933,19.0284,18.9441,18.9582,3653400.0
2006-03-22 14:30:00,26.99,27.02,26.96,27.0,5053800.0,18.9512,18.9722,18.9301,18.9582,5053800.0
2006-03-22 15:00:00,27.0,27.1,26.99,27.07,8672900.0,18.9582,19.0284,18.9512,19.0073,8672900.0
2006-03-22 15:30:00,27.07,27.21,27.07,27.14,15879100.0,19.0073,19.1056,19.0073,19.0565,15879100.0
2006-03-23 09:30:00,27.09,27.1,27.0,27.01,6128800.0,19.0214,19.0284,18.9582,18.9652,6128800.0
2006-03-23 10:00:00,27.01,27.09,26.8,26.87,10338700.0,18.9652,19.0214,18.8178,18.8669,10338700.0
2006-03-23 10:30:00,26.87,26.88,26.67,26.7,11522700.0,18.8669,18.8739,18.7265,18.7475,11522700.0
2006-03-23 11:00:00,26.71,26.85,26.66,26.78,7661200.0,18.7546,18.8529,18.7195,18.8037,7661200.0
2006-03-23 11:30:00,26.78,26.8,26.74,26.77,3085100.0,18.8037,18.8178,18.7756,18.7967,3085100.0
2006-03-23 12:00:00,26.77,26.78,26.68,26.7,3074600.0,18.7967,18.8037,18.7335,18.7475,3074600.0
2006-03-23 12:30:00,26.7,26.77,26.69,26.76,2917600.0,18.7475,18.7967,18.7405,18.7897,2917600.0
2006-03-23 13:00:00,26.76,26.78,26.72,26.77,2339400.0,18.7897,18.8037,18.7616,18.7967,2339400.0
2006-03-23 13:30:00,26.77,26.81,26.73,26.81,3199900.0,18.7967,18.8248,18.7686,18.8248,3199900.0
2006-03-23 14:00:00,26.8,27.73,26.7,26.77,3543900.0,18.8178,19.4708,18.7475,18.7967,3543900.0
2006-03-23 14:30:00,26.76,26.77,26.72,26.75,3022100.0,18.7897,18.7967,18.7616,18.7827,3022100.0
2006-03-23 15:00:00,26.75,28.81,26.73,26.85,4859300.0,18.7827,20.2291,18.7686,18.8529,4859300.0
2006-03-23 15:30:00,26.85,26.91,26.82,26.85,7357300.0,18.8529,18.895,18.8318,18.8529,7357300.0
2006-03-24 09:30:00,26.71,26.73,26.62,26.67,11996100.0,18.7546,18.7686,18.6914,18.7265,11996100.0
2006-03-24 10:00:00,26.66,26.81,26.66,26.8,7107200.0,18.7195,18.8248,18.7195,18.8178,7107200.0
2006-03-24 10:30:00,26.8,26.94,26.79,26.93,8225800.0,18.8178,18.9161,18.8107,18.909,8225800.0
2006-03-24 11:00:00,26.94,26.94,26.87,26.92,4788000.0,18.9161,18.9161,18.8669,18.902,4788000.0
2006-03-24 11:30:00,26.91,26.96,26.89,26.95,2565900.0,18.895,18.9301,18.881,18.9231,2565900.0
2006-03-24 12:00:00,26.96,26.96,26.9,26.94,1901000.0,18.9301,18.9301,18.888,18.9161,1901000.0
2006-03-24 12:30:00,26.93,26.99,26.89,26.98,2670900.0,18.909,18.9512,18.881,18.9441,2670900.0
2006-03-24 13:00:00,26.97,27.03,26.92,26.98,4917300.0,18.9371,18.9793,18.902,18.9441,4917300.0
2006-03-24 13:30:00,26.97,27.04,26.96,27.03,3495100.0,18.9371,18.9863,18.9301,18.9793,3495100.0
2006-03-24 14:00:00,27.02,27.07,26.99,27.05,3097600.0,18.9722,19.0073,18.9512,18.9933,3097600.0
2006-03-24 14:30:00,27.06,27.08,26.95,27.05,2365100.0,19.0003,19.0144,18.9231,18.9933,2365100.0
2006-03-24 15:00:00,27.05,27.1,27.04,27.07,3142000.0,18.9933,19.0284,18.9863,19.0073,3142000.0
2006-03-24 15:30:00,27.07,27.21,26.99,27.03,8740300.0,19.0073,19.1056,18.9512,18.9793,8740300.0
2006-03-27 09:30:00,27.01,27.2,27.0,27.17,6235800.0,18.9652,19.0986,18.9582,19.0776,6235800.0
2006-03-27 10:00:00,27.16,27.22,27.13,27.13,4474400.0,19.0705,19.1127,19.0495,19.0495,4474400.0
2006-03-27 10:30:00,27.13,27.21,27.13,27.14,4212900.0,19.0495,19.1056,19.0495,19.0565,4212900.0
2006-03-27 11:00:00,27.15,27.17,27.07,27.13,4287800.0,19.0635,19.0776,19.0073,19.0495,4287800.0
2006-03-27 11:30:00,27.12,27.25,27.09,27.13,4388400.0,19.0424,19.1337,19.0214,19.0495,4388400.0
2006-03-27 12:00:00,27.13,27.29,27.13,27.2,4386000.0,19.0495,19.1618,19.0495,19.0986,4386000.0
2006-03-27 12:30:00,27.2,27.25,27.17,27.2,2596400.0,19.0986,19.1337,19.0776,19.0986,2596400.0
2006-03-27 13:00:00,27.2,27.3,27.2,27.26,3750000.0,19.0986,19.1688,19.0986,19.1407,3750000.0
2006-03-27 13:30:00,27.26,27.27,27.18,27.22,1702000.0,19.1407,19.1478,19.0846,19.1127,1702000.0
2006-03-27 14:00:00,27.22,27.28,27.16,27.18,2181500.0,19.1127,19.1548,19.0705,19.0846,2181500.0
2006-03-27 14:30:00,27.17,27.22,27.11,27.12,2314800.0,19.0776,19.1127,19.0354,19.0424,2314800.0
2006-03-27 15:00:00,27.12,27.16,27.07,27.1,3413300.0,19.0424,19.0705,19.0073,19.0284,3413300.0
2006-03-27 15:30:00,27.09,27.12,27.01,27.02,4903000.0,19.0214,19.0424,18.9652,18.9722,4903000.0
2006-03-28 09:30:00,27.01,27.12,26.96,27.02,4957300.0,18.9652,19.0424,18.9301,18.9722,4957300.0
2006-03-28 10:00:00,27.02,27.06,26.96,27.05,3447800.0,18.9722,19.0003,18.9301,18.9933,3447800.0
2006-03-28 10:30:00,27.05,27.05,27.0,27.03,1857200.0,18.9933,18.9933,18.9582,18.9793,1857200.0
2006-03-28 11:00:00,27.03,27.04,26.95,27.02,2810500.0,18.9793,18.9863,18.9231,18.9722,2810500.0
2006-03-28 11:30:00,27.03,27.06,27.0,27.06,2912300.0,18.9793,19.0003,18.9582,19.0003,2912300.0
2006-03-28 12:00:00,27.06,27.15,27.03,27.1,3303600.0,19.0003,19.0635,18.9793,19.0284,3303600.0
2006-03-28 12:30:00,27.1,27.21,27.1,27.16,3365300.0,19.0284,19.1056,19.0284,19.0705,3365300.0
2006-03-28 13:00:00,27.16,27.19,27.14,27.17,1571500.0,19.0705,19.0916,19.0565,19.0776,1571500.0
2006-03-28 13:30:00,27.18,27.19,27.15,27.17,1576600.0,19.0846,19.0916,19.0635,19.0776,1576600.0
2006-03-28 14:00:00,27.16,27.2,27.0,27.02,5071300.0,19.0705,19.0986,18.9582,18.9722,5071300.0
2006-03-28 14:30:00,27.02,27.03,26.93,26.96,4653400.0,18.9722,18.9793,18.909,18.9301,4653400.0
2006-03-28 15:00:00,26.96,26.97,26.81,26.94,7753300.0,18.9301,18.9371,18.8248,18.9161,7753300.0
2006-03-28 15:30:00,26.94,26.97,26.82,26.93,7532200.0,18.9161,18.9371,18.8318,18.909,7532200.0
2006-03-29 09:30:00,26.95,27.01,26.92,26.96,5956600.0,18.9231,18.9652,18.902,18.9301,5956600.0
2006-03-29 10:00:00,26.96,27.14,26.93,27.07,6053900.0,18.9301,19.0565,18.909,19.0073,6053900.0
2006-03-29 10:30:00,27.07,27.09,27.0,27.01,2358700.0,19.0073,19.0214,18.9582,18.9652,2358700.0
2006-03-29 11:00:00,27.02,27.12,27.01,27.1,2542700.0,18.9722,19.0424,18.9652,19.0284,2542700.0
2006-03-29 11:30:00,27.11,27.15,27.05,27.08,2915400.0,19.0354,19.0635,18.9933,19.0144,2915400.0
2006-03-29 12:00:00,27.07,27.12,27.07,27.1,1709400.0,19.0073,19.0424,19.0073,19.0284,1709400.0
2006-03-29 12:30:00,27.1,27.11,27.03,27.04,1065200.0,19.0284,19.0354,18.9793,18.9863,1065200.0
2006-03-29 13:00:00,27.05,27.18,27.02,27.14,2362200.0,18.9933,19.0846,18.9722,19.0565,2362200.0
2006-03-29 13:30:00,27.14,27.19,27.08,27.13,1504000.0,19.0565,19.0916,19.0144,19.0495,1504000.0
2006-03-29 14:00:00,27.14,27.2,27.07,27.1,3127900.0,19.0565,19.0986,19.0073,19.0284,3127900.0
2006-03-29 14:30:00,27.09,27.12,27.07,27.08,3412900.0,19.0214,19.0424,19.0073,19.0144,3412900.0
2006-03-29 15:00:00,27.08,27.11,27.05,27.11,2922200.0,19.0144,19.0354,18.9933,19.0354,2922200.0
2006-03-29 15:30:00,27.1,27.11,27.01,27.02,4137500.0,19.0284,19.0354,18.9652,18.9722,4137500.0
2006-03-30 09:30:00,27.03,27.26,27.0,27.18,5953600.0,18.9793,19.1407,18.9582,19.0846,5953600.0
2006-03-30 10:00:00,27.19,27.32,27.18,27.26,6570600.0,19.0916,19.1829,19.0846,19.1407,6570600.0
2006-03-30 10:30:00,27.26,27.3,27.18,27.21,4153800.0,19.1407,19.1688,19.0846,19.1056,4153800.0
2006-03-30 11:00:00,27.22,27.23,27.13,27.2,3224700.0,19.1127,19.1197,19.0495,19.0986,3224700.0
2006-03-30 11:30:00,27.19,27.25,27.16,27.24,2519900.0,19.0916,19.1337,19.0705,19.1267,2519900.0
2006-03-30 12:00:00,27.24,27.39,27.23,27.38,3851700.0,19.1267,19.232,19.1197,19.225,3851700.0
2006-03-30 12:30:00,27.38,27.39,27.29,27.31,2149100.0,19.225,19.232,19.1618,19.1759,2149100.0
2006-03-30 13:00:00,27.31,27.32,27.2,27.2,2070800.0,19.1759,19.1829,19.0986,19.0986,2070800.0
2006-03-30 13:30:00,27.2,27.32,27.16,27.28,2560100.0,19.0986,19.1829,19.0705,19.1548,2560100.0
2006-03-30 14:00:00,27.28,27.36,27.24,27.28,3539600.0,19.1548,19.211,19.1267,19.1548,3539600.0
2006-03-30 14:30:00,27.29,27.29,27.19,27.21,2604300.0,19.1618,19.1618,19.0916,19.1056,2604300.0
2006-03-30 15:00:00,27.2,27.26,27.2,27.24,1983600.0,19.0986,19.1407,19.0986,19.1267,1983600.0
2006-03-30 15:30:00,27.24,27.28,27.22,27.24,3928700.0,19.1267,19.1548,19.1127,19.1267,3928700.0
2006-03-31 09:30:00,27.29,27.54,27.27,27.46,7119500.0,19.1618,19.3374,19.1478,19.2812,7119500.0
2006-03-31 10:00:00,27.46,27.53,27.4,27.46,2893300.0,19.2812,19.3303,19.2391,19.2812,2893300.0
2006-03-31 10:30:00,27.45,27.49,27.41,27.45,2462300.0,19.2742,19.3022,19.2461,19.2742,2462300.0
2006-03-31 11:00:00,27.45,27.45,27.36,27.37,2941300.0,19.2742,19.2742,19.211,19.218,2941300.0
2006-03-31 11:30:00,27.37,27.43,27.35,27.39,2105500.0,19.218,19.2601,19.2039,19.232,2105500.0
2006-03-31 12:00:00,27.4,27.43,27.38,27.4,4014500.0,19.2391,19.2601,19.225,19.2391,4014500.0
2006-03-31 12:30:00,27.39,27.49,27.38,27.46,1981100.0,19.232,19.3022,19.225,19.2812,1981100.0
2006-03-31 13:00:00,27.46,27.47,27.31,27.33,1958800.0,19.2812,19.2882,19.1759,19.1899,1958800.0
2006-03-31 13:30:00,27.34,27.34,27.29,27.31,1690100.0,19.1969,19.1969,19.1618,19.1759,1690100.0
2006-03-31 14:00:00,27.31,27.39,27.27,27.31,2010500.0,19.1759,19.232,19.1478,19.1759,2010500.0
2006-03-31 14:30:00,27.31,27.4,27.3,27.34,2941500.0,19.1759,19.2391,19.1688,19.1969,2941500.0
2006-03-31 15:00:00,27.34,27.37,27.27,27.27,2318800.0,19.1969,19.218,19.1478,19.1478,2318800.0
2006-03-31 15:30:00,27.27,27.33,27.21,27.24,6761500.0,19.1478,19.1899,19.1056,19.1267,6761500.0
2006-04-03 09:30:00,27.67,27.73,27.46,27.56,8889000.0,19.4286,19.4708,19.2812,19.3514,8889000.0
2006-04-03 10:00:00,27.56,27.65,27.47,27.62,4621900.0,19.3514,19.4146,19.2882,19.3935,4621900.0
2006-04-03 10:30:00,27.61,27.7,27.6,27.7,3236300.0,19.3865,19.4497,19.3795,19.4497,3236300.0
2006-04-03 11:00:00,27.69,27.72,27.64,27.65,3554900.0,19.4427,19.4637,19.4076,19.4146,3554900.0
2006-04-03 11:30:00,27.66,27.69,27.6,27.64,3027700.0,19.4216,19.4427,19.3795,19.4076,3027700.0
2006-04-03 12:00:00,27.64,27.68,27.61,27.63,2541200.0,19.4076,19.4357,19.3865,19.4005,2541200.0
2006-04-03 12:30:00,27.63,27.65,27.55,27.57,1992100.0,19.4005,19.4146,19.3444,19.3584,1992100.0
2006-04-03 13:00:00,27.57,27.65,27.54,27.59,2167200.0,19.3584,19.4146,19.3374,19.3725,2167200.0
2006-04-03 13:30:00,27.6,27.68,27.56,27.64,3213300.0,19.3795,19.4357,19.3514,19.4076,3213300.0
2006-04-03 14:00:00,27.65,27.66,27.58,27.59,1733300.0,19.4146,19.4216,19.3654,19.3725,1733300.0
2006-04-03 14:30:00,27.59,27.62,27.56,27.57,2584500.0,19.3725,19.3935,19.3514,19.3584,2584500.0
2006-04-03 15:00:00,27.58,27.61,27.56,27.57,1971400.0,19.3654,19.3865,19.3514,19.3584,1971400.0
2006-04-03 15:30:00,27.57,27.6,27.44,27.55,8779900.0,19.3584,19.3795,19.2671,19.3444,8779900.0
2006-04-04 09:30:00,27.6,27.65,27.47,27.58,5683500.0,19.3795,19.4146,19.2882,19.3654,5683500.0
2006-04-04 10:00:00,27.59,27.65,27.56,27.61,2525300.0,19.3725,19.4146,19.3514,19.3865,2525300.0
2006-04-04 10:30:00,27.6,27.69,27.58,27.62,3200500.0,19.3795,19.4427,19.3654,19.3935,3200500.0
2006-04-04 11:00:00,27.62,27.66,27.58,27.63,2397400.0,19.3935,19.4216,19.3654,19.4005,2397400.0
2006-04-04 11:30:00,27.63,27.73,27.6,27.69,2079100.0,19.4005,19.4708,19.3795,19.4427,2079100.0
2006-04-04 12:00:00,27.7,27.78,27.69,27.77,2982500.0,19.4497,19.5059,19.4427,19.4988,2982500.0
2006-04-04 12:30:00,27.76,27.8,27.75,27.77,1878500.0,19.4918,19.5199,19.4848,19.4988,1878500.0
2006-04-04 13:00:00,27.77,27.8,27.66,27.68,2763100.0,19.4988,19.5199,19.4216,19.4357,2763100.0
2006-04-04 13:30:00,27.68,27.78,27.68,27.75,1804800.0,19.4357,19.5059,19.4357,19.4848,1804800.0
2006-04-04 14:00:00,27.76,27.77,27.66,27.68,4272300.0,19.4918,19.4988,19.4216,19.4357,4272300.0
2006-04-04 14:30:00,27.67,27.71,27.61,27.67,2306700.0,19.4286,19.4567,19.3865,19.4286,2306700.0
2006-04-04 15:00:00,27.67,27.67,27.61,27.64,2382900.0,19.4286,19.4286,19.3865,19.4076,2382900.0
2006-04-04 15:30:00,27.64,27.7,27.6,27.62,3908300.0,19.4076,19.4497,19.3795,19.3935,3908300.0
2006-04-05 09:30:00,27.88,27.94,27.81,27.86,7837800.0,19.5761,19.6182,19.5269,19.562,7837800.0
2006-04-05 10:00:00,27.85,27.9,27.79,27.84,3430800.0,19.555,19.5901,19.5129,19.548,3430800.0
2006-04-05 10:30:00,27.83,27.85,27.74,27.75,3205000.0,19.541,19.555,19.4778,19.4848,3205000.0
2006-04-05 11:00:00,27.76,27.77,27.69,27.73,2284600.0,19.4918,19.4988,19.4427,19.4708,2284600.0
2006-04-05 11:30:00,27.72,27.73,27.64,27.67,2249800.0,19.4637,19.4708,19.4076,19.4286,2249800.0
2006-04-05 12:00:00,27.67,27.69,27.66,27.66,1357600.0,19.4286,19.4427,19.4216,19.4216,1357600.0
2006-04-05 12:30:00,27.66,27.85,27.66,27.82,3718800.0,19.4216,19.555,19.4216,19.534,3718800.0
2006-04-05 13:00:00,27.83,27.87,27.77,27.79,2532500.0,19.541,19.5691,19.4988,19.5129,2532500.0
2006-04-05 13:30:00,27.79,27.83,27.72,27.77,1787900.0,19.5129,19.541,19.4637,19.4988,1787900.0
2006-04-05 14:00:00,27.77,27.82,27.64,27.78,1976600.0,19.4988,19.534,19.4076,19.5059,1976600.0
2006-04-05 14:30:00,27.78,27.8,27.74,27.8,1376100.0,19.5059,19.5199,19.4778,19.5199,1376100.0
2006-04-05 15:00:00,27.8,27.84,27.73,27.8,1896700.0,19.5199,19.548,19.4708,19.5199,1896700.0
2006-04-05 15:30:00,27.8,27.8,27.69,27.77,3245100.0,19.5199,19.5199,19.4427,19.4988,3245100.0
2006-04-06 09:30:00,27.65,27.72,27.64,27.64,3830900.0,19.4146,19.4637,19.4076,19.4076,3830900.0
2006-04-06 10:00:00,27.64,27.69,27.62,27.63,1988500.0,19.4076,19.4427,19.3935,19.4005,1988500.0
2006-04-06 10:30:00,27.63,27.69,27.59,27.63,2584900.0,19.4005,19.4427,19.3725,19.4005,2584900.0
2006-04-06 11:00:00,27.64,27.64,27.54,27.57,2562400.0,19.4076,19.4076,19.3374,19.3584,2562400.0
2006-04-06 11:30:00,27.57,27.59,27.47,27.47,2552200.0,19.3584,19.3725,19.2882,19.2882,2552200.0
2006-04-06 12:00:00,27.47,27.5,27.37,27.37,3753000.0,19.2882,19.3093,19.218,19.218,3753000.0
2006-04-06 12:30:00,27.38,27.58,27.37,27.45,2826200.0,19.225,19.3654,19.218,19.2742,2826200.0
2006-04-06 13:00:00,27.45,27.45,27.41,27.43,1957000.0,19.2742,19.2742,19.2461,19.2601,1957000.0
2006-04-06 13:30:00,27.43,27.54,27.43,27.52,4370600.0,19.2601,19.3374,19.2601,19.3233,4370600.0
2006-04-06 14:00:00,27.52,27.61,27.46,27.47,5790900.0,19.3233,19.3865,19.2812,19.2882,5790900.0
2006-04-06 14:30:00,27.47,27.5,27.43,27.45,2603800.0,19.2882,19.3093,19.2601,19.2742,2603800.0
2006-04-06 15:00:00,27.46,27.65,27.45,27.57,6434200.0,19.2812,19.4146,19.2742,19.3584,6434200.0
2006-04-06 15:30:00,27.57,27.61,27.52,27.53,5613900.0,19.3584,19.3865,19.3233,19.3303,5613900.0
2006-04-07 09:30:00,27.61,27.72,27.56,27.57,4634600.0,19.3865,19.4637,19.3514,19.3584,4634600.0
2006-04-07 10:00:00,27.57,27.65,27.45,27.49,2945400.0,19.3584,19.4146,19.2742,19.3022,2945400.0
2006-04-07 10:30:00,27.49,27.56,27.36,27.41,4501600.0,19.3022,19.3514,19.211,19.2461,4501600.0
2006-04-07 11:00:00,27.41,27.53,27.38,27.4,2299500.0,19.2461,19.3303,19.225,19.2391,2299500.0
2006-04-07 11:30:00,27.4,27.41,27.28,27.36,4343100.0,19.2391,19.2461,19.1548,19.211,4343100.0
2006-04-07 12:00:00,27.35,27.38,27.32,27.38,2222300.0,19.2039,19.225,19.1829,19.225,2222300.0
2006-04-07 12:30:00,27.38,27.38,27.3,27.33,2899000.0,19.225,19.225,19.1688,19.1899,2899000.0
2006-04-07 13:00:00,27.33,27.39,27.31,27.35,1446000.0,19.1899,19.232,19.1759,19.2039,1446000.0
2006-04-07 13:30:00,27.35,27.36,27.26,27.29,2431400.0,19.2039,19.211,19.1407,19.1618,2431400.0
2006-04-07 14:00:00,27.29,27.35,27.28,27.31,2023200.0,19.1618,19.2039,19.1548,19.1759,2023200.0
2006-04-07 14:30:00,27.32,27.4,27.31,27.38,2283000.0,19.1829,19.2391,19.1759,19.225,2283000.0
2006-04-07 15:00:00,27.38,27.39,27.24,27.25,3992100.0,19.225,19.232,19.1267,19.1337,3992100.0
2006-04-07 15:30:00,27.25,27.36,27.23,27.25,6624100.0,19.1337,19.211,19.1197,19.1337,6624100.0
2006-04-10 09:30:00,27.23,27.4,27.2,27.25,4188400.0,19.1197,19.2391,19.0986,19.1337,4188400.0
2006-04-10 10:00:00,27.25,27.37,27.25,27.29,3580100.0,19.1337,19.218,19.1337,19.1618,3580100.0
2006-04-10 10:30:00,27.28,27.33,27.28,27.28,1828100.0,19.1548,19.1899,19.1548,19.1548,1828100.0
2006-04-10 11:00:00,27.28,27.38,27.26,27.36,2746200.0,19.1548,19.225,19.1407,19.211,2746200.0
2006-04-10 11:30:00,27.36,27.42,27.35,27.38,4133700.0,19.211,19.2531,19.2039,19.225,4133700.0
2006-04-10 12:00:00,27.37,27.44,27.34,27.41,3008500.0,19.218,19.2671,19.1969,19.2461,3008500.0
2006-04-10 12:30:00,27.41,27.42,27.31,27.33,1384900.0,19.2461,19.2531,19.1759,19.1899,1384900.0
2006-04-10 13:00:00,27.33,27.37,27.33,27.33,1333800.0,19.1899,19.218,19.1899,19.1899,1333800.0
2006-04-10 13:30:00,27.34,27.35,27.3,27.32,2107500.0,19.1969,19.2039,19.1688,19.1829,2107500.0
2006-04-10 14:00:00,27.32,27.35,27.29,27.29,1856000.0,19.1829,19.2039,19.1618,19.1618,1856000.0
2006-04-10 14:30:00,27.29,27.33,27.25,27.29,2157400.0,19.1618,19.1899,19.1337,19.1618,2157400.0
2006-04-10 15:00:00,27.29,27.33,27.27,27.28,1818700.0,19.1618,19.1899,19.1478,19.1548,1818700.0
2006-04-10 15:30:00,27.28,27.35,27.26,27.28,3759400.0,19.1548,19.2039,19.1407,19.1548,3759400.0
2006-04-11 09:30:00,27.29,27.3,27.23,27.26,3299600.0,19.1618,19.1688,19.1197,19.1407,3299600.0
2006-04-11 10:00:00,27.26,27.32,27.18,27.22,2887300.0,19.1407,19.1829,19.0846,19.1127,2887300.0
2006-04-11 10:30:00,27.22,27.26,27.13,27.24,4349400.0,19.1127,19.1407,19.0495,19.1267,4349400.0
2006-04-11 11:00:00,27.24,27.26,27.21,27.25,1652900.0,19.1267,19.1407,19.1056,19.1337,1652900.0
2006-04-11 11:30:00,27.25,27.26,27.17,27.19,1515200.0,19.1337,19.1407,19.0776,19.0916,1515200.0
2006-04-11 12:00:00,27.19,27.2,27.1,27.13,3069800.0,19.0916,19.0986,19.0284,19.0495,3069800.0
2006-04-11 12:30:00,27.14,27.17,27.13,27.16,1313000.0,19.0565,19.0776,19.0495,19.0705,1313000.0
2006-04-11 13:00:00,27.16,27.24,27.16,27.19,2473900.0,19.0705,19.1267,19.0705,19.0916,2473900.0
2006-04-11 13:30:00,27.19,27.2,27.12,27.14,1992500.0,19.0916,19.0986,19.0424,19.0565,1992500.0
2006-04-11 14:00:00,27.14,27.2,27.1,27.14,2621900.0,19.0565,19.0986,19.0284,19.0565,2621900.0
2006-04-11 14:30:00,27.13,27.16,27.12,27.13,1825700.0,19.0495,19.0705,19.0424,19.0495,1825700.0
2006-04-11 15:00:00,27.12,27.13,27.0,27.07,5019800.0,19.0424,19.0495,18.9582,19.0073,5019800.0
2006-04-11 15:30:00,27.06,27.17,27.06,27.12,5983100.0,19.0003,19.0776,19.0003,19.0424,5983100.0
2006-04-12 09:30:00,27.1,27.2,27.05,27.11,2942000.0,19.0284,19.0986,18.9933,19.0354,2942000.0
2006-04-12 10:00:00,27.12,27.13,27.02,27.04,3305300.0,19.0424,19.0495,18.9722,18.9863,3305300.0
2006-04-12 10:30:00,27.03,27.04,26.97,27.04,2863900.0,18.9793,18.9863,18.9371,18.9863,2863900.0
2006-04-12 11:00:00,27.05,27.06,27.03,27.04,765600.0,18.9933,19.0003,18.9793,18.9863,765600.0
2006-04-12 11:30:00,27.03,27.13,27.02,27.1,2198900.0,18.9793,19.0495,18.9722,19.0284,2198900.0
2006-04-12 12:00:00,27.1,27.15,27.09,27.1,1104200.0,19.0284,19.0635,19.0214,19.0284,1104200.0
2006-04-12 12:30:00,27.1,27.19,27.1,27.18,1600000.0,19.0284,19.0916,19.0284,19.0846,1600000.0
2006-04-12 13:00:00,27.18,27.19,27.12,27.13,1229500.0,19.0846,19.0916,19.0424,19.0495,1229500.0
2006-04-12 13:30:00,27.13,27.14,27.1,27.1,1492400.0,19.0495,19.0565,19.0284,19.0284,1492400.0
2006-04-12 14:00:00,27.11,27.13,27.09,27.12,2276900.0,19.0354,19.0495,19.0214,19.0424,2276900.0
2006-04-12 14:30:00,27.12,27.12,27.08,27.11,1430700.0,19.0424,19.0424,19.0144,19.0354,1430700.0
2006-04-12 15:00:00,27.11,27.17,27.11,27.11,2211900.0,19.0354,19.0776,19.0354,19.0354,2211900.0
2006-04-12 15:30:00,27.11,27.13,27.02,27.07,3111300.0,19.0354,19.0495,18.9722,19.0073,3111300.0
2006-04-13 09:30:00,27.08,27.2,27.0,27.08,4554000.0,19.0144,19.0986,18.9582,19.0144,4554000.0
2006-04-13 10:00:00,27.09,27.19,27.06,27.08,2934600.0,19.0214,19.0916,19.0003,19.0144,2934600.0
2006-04-13 10:30:00,27.08,27.18,27.06,27.17,2632500.0,19.0144,19.0846,19.0003,19.0776,2632500.0
2006-04-13 11:00:00,27.17,27.2,27.14,27.14,2078200.0,19.0776,19.0986,19.0565,19.0565,2078200.0
2006-04-13 11:30:00,27.14,27.15,27.1,27.11,1429600.0,19.0565,19.0635,19.0284,19.0354,1429600.0
2006-04-13 12:00:00,27.11,27.15,27.08,27.13,754600.0,19.0354,19.0635,19.0144,19.0495,754600.0
2006-04-13 12:30:00,27.13,27.14,27.1,27.11,1809200.0,19.0495,19.0565,19.0284,19.0354,1809200.0
2006-04-13 13:00:00,27.12,27.13,27.08,27.12,904900.0,19.0424,19.0495,19.0144,19.0424,904900.0
2006-04-13 13:30:00,27.12,27.12,27.07,27.08,1281800.0,19.0424,19.0424,19.0073,19.0144,1281800.0
2006-04-13 14:00:00,27.08,27.09,27.05,27.08,943300.0,19.0144,19.0214,18.9933,19.0144,943300.0
2006-04-13 14:30:00,27.08,27.11,27.06,27.08,1229100.0,19.0144,19.0354,19.0003,19.0144,1229100.0
2006-04-13 15:00:00,27.08,27.08,27.05,27.06,982900.0,19.0144,19.0144,18.9933,19.0003,982900.0
2006-04-13 15:30:00,27.06,27.09,27.05,27.06,2058800.0,19.0003,19.0214,18.9933,19.0003,2058800.0
2006-04-17 09:30:00,27.02,27.04,26.9,26.98,4451700.0,18.9722,18.9863,18.888,18.9441,4451700.0
2006-04-17 10:00:00,26.98,27.05,26.97,26.97,2452400.0,18.9441,18.9933,18.9371,18.9371,2452400.0
2006-04-17 10:30:00,26.97,27.02,26.96,26.97,1561900.0,18.9371,18.9722,18.9301,18.9371,1561900.0
2006-04-17 11:00:00,26.98,27.0,26.94,26.96,1910200.0,18.9441,18.9582,18.9161,18.9301,1910200.0
2006-04-17 11:30:00,26.97,26.97,26.95,26.97,714700.0,18.9371,18.9371,18.9231,18.9371,714700.0
2006-04-17 12:00:00,26.97,26.97,26.9,26.9,1582200.0,18.9371,18.9371,18.888,18.888,1582200.0
2006-04-17 12:30:00,26.9,26.92,26.82,26.87,3022400.0,18.888,18.902,18.8318,18.8669,3022400.0
2006-04-17 13:00:00,26.87,27.0,26.83,26.88,1624900.0,18.8669,18.9582,18.8388,18.8739,1624900.0
2006-04-17 13:30:00,26.88,26.9,26.75,26.79,3450100.0,18.8739,18.888,18.7827,18.8107,3450100.0
2006-04-17 14:00:00,26.78,26.8,26.73,26.78,2628500.0,18.8037,18.8178,18.7686,18.8037,2628500.0
2006-04-17 14:30:00,26.78,26.86,26.77,26.83,2889800.0,18.8037,18.8599,18.7967,18.8388,2889800.0
2006-04-17 15:00:00,26.83,26.85,26.78,26.83,1739900.0,18.8388,18.8529,18.8037,18.8388,1739900.0
2006-04-17 15:30:00,26.83,26.9,26.82,26.88,3846200.0,18.8388,18.888,18.8318,18.8739,3846200.0
2006-04-18 09:30:00,26.91,27.5,26.87,26.94,3886900.0,18.895,19.3093,18.8669,18.9161,3886900.0
2006-04-18 10:00:00,26.94,26.98,26.93,26.94,2485700.0,18.9161,18.9441,18.909,18.9161,2485700.0
2006-04-18 10:30:00,26.94,26.98,26.82,26.85,4240700.0,18.9161,18.9441,18.8318,18.8529,4240700.0
2006-04-18 11:00:00,26.85,26.98,26.84,26.95,2697800.0,18.8529,18.9441,18.8458,18.9231,2697800.0
2006-04-18 11:30:00,26.94,27.05,26.94,27.03,5405500.0,18.9161,18.9933,18.9161,18.9793,5405500.0
2006-04-18 12:00:00,27.03,27.1,27.02,27.07,3042800.0,18.9793,19.0284,18.9722,19.0073,3042800.0
2006-04-18 12:30:00,27.06,27.15,27.06,27.13,2343000.0,19.0003,19.0635,19.0003,19.0495,2343000.0
2006-04-18 13:00:00,27.13,27.23,27.09,27.15,3428300.0,19.0495,19.1197,19.0214,19.0635,3428300.0
2006-04-18 13:30:00,27.15,27.18,27.08,27.1,1800700.0,19.0635,19.0846,19.0144,19.0284,1800700.0
2006-04-18 14:00:00,27.1,27.36,27.1,27.18,5508200.0,19.0284,19.211,19.0284,19.0846,5508200.0
2006-04-18 14:30:00,27.19,27.24,27.14,27.19,3034800.0,19.0916,19.1267,19.0565,19.0916,3034800.0
2006-04-18 15:00:00,27.19,27.3,27.18,27.24,3819600.0,19.0916,19.1688,19.0846,19.1267,3819600.0
2006-04-18 15:30:00,27.24,27.27,27.18,27.22,5290200.0,19.1267,19.1478,19.0846,19.1127,5290200.0
2006-04-19 09:30:00,27.09,28.5,27.08,27.16,3840300.0,19.0214,20.0114,19.0144,19.0705,3840300.0
2006-04-19 10:00:00,27.16,27.18,27.06,27.09,2758400.0,19.0705,19.0846,19.0003,19.0214,2758400.0
2006-04-19 10:30:00,27.1,27.11,26.96,27.0,4656800.0,19.0284,19.0354,18.9301,18.9582,4656800.0
2006-04-19 11:00:00,27.0,27.09,26.99,27.08,2724000.0,18.9582,19.0214,18.9512,19.0144,2724000.0
2006-04-19 11:30:00,27.08,27.16,27.07,27.08,2685600.0,19.0144,19.0705,19.0073,19.0144,2685600.0
2006-04-19 12:00:00,27.09,27.13,27.07,27.08,1616100.0,19.0214,19.0495,19.0073,19.0144,1616100.0
2006-04-19 12:30:00,27.08,27.12,27.07,27.1,2080200.0,19.0144,19.0424,19.0073,19.0284,2080200.0
2006-04-19 13:00:00,27.09,27.13,27.07,27.1,2204500.0,19.0214,19.0495,19.0073,19.0284,2204500.0
2006-04-19 13:30:00,27.07,27.09,26.98,27.0,3649500.0,19.0073,19.0214,18.9441,18.9582,3649500.0
2006-04-19 14:00:00,27.01,27.08,26.97,27.06,2530100.0,18.9652,19.0144,18.9371,19.0003,2530100.0
2006-04-19 14:30:00,27.05,27.12,27.02,27.11,2454300.0,18.9933,19.0424,18.9722,19.0354,2454300.0
2006-04-19 15:00:00,27.1,27.14,27.03,27.07,2849600.0,19.0284,19.0565,18.9793,19.0073,2849600.0
2006-04-19 15:30:00,27.08,27.09,27.02,27.03,5039300.0,19.0144,19.0214,18.9722,18.9793,5039300.0
2006-04-20 09:30:00,27.05,27.06,26.7,26.96,4125400.0,18.9933,19.0003,18.7475,18.9301,4125400.0
2006-04-20 10:00:00,26.96,27.13,26.94,27.1,7274100.0,18.9301,19.0495,18.9161,19.0284,7274100.0
2006-04-20 10:30:00,27.1,27.19,27.07,27.09,4729600.0,19.0284,19.0916,19.0073,19.0214,4729600.0
2006-04-20 11:00:00,27.09,27.11,26.97,27.03,3228800.0,19.0214,19.0354,18.9371,18.9793,3228800.0
2006-04-20 11:30:00,27.02,27.05,26.99,27.03,3152500.0,18.9722,18.9933,18.9512,18.9793,3152500.0
2006-04-20 12:00:00,27.03,27.04,26.94,26.95,3423400.0,18.9793,18.9863,18.9161,18.9231,3423400.0
2006-04-20 12:30:00,26.96,27.05,26.94,27.05,3061700.0,18.9301,18.9933,18.9161,18.9933,3061700.0
2006-04-20 13:00:00,27.05,27.07,27.03,27.06,2593000.0,18.9933,19.0073,18.9793,19.0003,2593000.0
2006-04-20 13:30:00,27.05,27.09,27.05,27.08,982000.0,18.9933,19.0214,18.9933,19.0144,982000.0
2006-04-20 14:00:00,27.08,27.1,27.04,27.09,1598200.0,19.0144,19.0284,18.9863,19.0214,1598200.0
2006-04-20 14:30:00,27.1,27.11,27.06,27.06,1704100.0,19.0284,19.0354,19.0003,19.0003,1704100.0
2006-04-20 15:00:00,27.06,27.08,27.05,27.07,1239200.0,19.0003,19.0144,18.9933,19.0073,1239200.0
2006-04-20 15:30:00,27.07,27.07,27.0,27.07,2903500.0,19.0073,19.0073,18.9582,19.0073,2903500.0
2006-04-21 09:30:00,27.06,27.17,27.0,27.1,15204200.0,19.0003,19.0776,18.9582,19.0284,15204200.0
2006-04-21 10:00:00,27.1,27.19,27.09,27.14,3156500.0,19.0284,19.0916,19.0214,19.0565,3156500.0
2006-04-21 10:30:00,27.14,27.2,27.11,27.14,3979700.0,19.0565,19.0986,19.0354,19.0565,3979700.0
2006-04-21 11:00:00,27.13,27.2,27.09,27.18,3339200.0,19.0495,19.0986,19.0214,19.0846,3339200.0
2006-04-21 11:30:00,27.18,27.3,27.15,27.27,5343400.0,19.0846,19.1688,19.0635,19.1478,5343400.0
2006-04-21 12:00:00,27.27,27.37,27.27,27.32,3234000.0,19.1478,19.218,19.1478,19.1829,3234000.0
2006-04-21 12:30:00,27.32,27.39,27.32,27.32,2233000.0,19.1829,19.232,19.1829,19.1829,2233000.0
2006-04-21 13:00:00,27.32,27.35,27.29,27.32,1713400.0,19.1829,19.2039,19.1618,19.1829,1713400.0
2006-04-21 13:30:00,27.33,27.34,27.25,27.28,1414100.0,19.1899,19.1969,19.1337,19.1548,1414100.0
2006-04-21 14:00:00,27.29,27.31,27.21,27.25,4619700.0,19.1618,19.1759,19.1056,19.1337,4619700.0
2006-04-21 14:30:00,27.24,27.26,27.11,27.15,4599400.0,19.1267,19.1407,19.0354,19.0635,4599400.0
2006-04-21 15:00:00,27.14,27.17,27.09,27.11,3245600.0,19.0565,19.0776,19.0214,19.0354,3245600.0
2006-04-21 15:30:00,27.11,27.2,27.1,27.13,4394200.0,19.0354,19.0986,19.0284,19.0495,4394200.0
2006-04-24 09:30:00,27.07,27.25,27.0,27.06,3445400.0,19.0073,19.1337,18.9582,19.0003,3445400.0
2006-04-24 10:00:00,27.06,27.09,26.99,27.06,4722500.0,19.0003,19.0214,18.9512,19.0003,4722500.0
2006-04-24 10:30:00,27.06,27.13,26.99,26.99,4086700.0,19.0003,19.0495,18.9512,18.9512,4086700.0
2006-04-24 11:00:00,27.0,27.03,26.98,27.01,2472600.0,18.9582,18.9793,18.9441,18.9652,2472600.0
2006-04-24 11:30:00,27.01,27.1,27.01,27.08,2037100.0,18.9652,19.0284,18.9652,19.0144,2037100.0
2006-04-24 12:00:00,27.09,27.1,27.05,27.08,2811800.0,19.0214,19.0284,18.9933,19.0144,2811800.0
2006-04-24 12:30:00,27.09,27.25,27.08,27.23,2463100.0,19.0214,19.1337,19.0144,19.1197,2463100.0
2006-04-24 13:00:00,27.23,27.24,27.14,27.21,2441200.0,19.1197,19.1267,19.0565,19.1056,2441200.0
2006-04-24 13:30:00,27.22,27.24,27.18,27.23,1110300.0,19.1127,19.1267,19.0846,19.1197,1110300.0
2006-04-24 14:00:00,27.23,27.25,27.16,27.19,1486500.0,19.1197,19.1337,19.0705,19.0916,1486500.0
2006-04-24 14:30:00,27.19,27.21,27.14,27.16,1224700.0,19.0916,19.1056,19.0565,19.0705,1224700.0
2006-04-24 15:00:00,27.15,27.2,27.13,27.18,1409800.0,19.0635,19.0986,19.0495,19.0846,1409800.0
2006-04-24 15:30:00,27.18,27.25,27.1,27.11,6243500.0,19.0846,19.1337,19.0284,19.0354,6243500.0
2006-04-25 09:30:00,27.11,27.18,27.05,27.17,3410200.0,19.0354,19.0846,18.9933,19.0776,3410200.0
2006-04-25 10:00:00,27.16,27.19,27.02,27.06,4523600.0,19.0705,19.0916,18.9722,19.0003,4523600.0
2006-04-25 10:30:00,27.06,27.2,27.05,27.15,3708200.0,19.0003,19.0986,18.9933,19.0635,3708200.0
2006-04-25 11:00:00,27.15,27.21,27.11,27.15,3465700.0,19.0635,19.1056,19.0354,19.0635,3465700.0
2006-04-25 11:30:00,27.14,27.15,27.06,27.08,3480400.0,19.0565,19.0635,19.0003,19.0144,3480400.0
2006-04-25 12:00:00,27.08,27.12,27.07,27.11,1370000.0,19.0144,19.0424,19.0073,19.0354,1370000.0
2006-04-25 12:30:00,27.11,27.15,27.06,27.07,1379500.0,19.0354,19.0635,19.0003,19.0073,1379500.0
2006-04-25 13:00:00,27.07,27.09,27.04,27.05,2716600.0,19.0073,19.0214,18.9863,18.9933,2716600.0
2006-04-25 13:30:00,27.05,27.13,27.04,27.09,3283700.0,18.9933,19.0495,18.9863,19.0214,3283700.0
2006-04-25 14:00:00,27.1,27.1,27.06,27.09,2693600.0,19.0284,19.0284,19.0003,19.0214,2693600.0
2006-04-25 14:30:00,27.08,27.11,27.04,27.05,5813700.0,19.0144,19.0354,18.9863,18.9933,5813700.0
2006-04-25 15:00:00,27.05,27.14,27.02,27.12,4784200.0,18.9933,19.0565,18.9722,19.0424,4784200.0
2006-04-25 15:30:00,27.12,27.18,27.09,27.11,4882600.0,19.0424,19.0846,19.0214,19.0354,4882600.0
2006-04-26 09:30:00,27.08,27.23,27.07,27.19,4306500.0,19.0144,19.1197,19.0073,19.0916,4306500.0
2006-04-26 10:00:00,27.19,27.22,27.11,27.15,2947100.0,19.0916,19.1127,19.0354,19.0635,2947100.0
2006-04-26 10:30:00,27.15,27.19,27.1,27.13,2870000.0,19.0635,19.0916,19.0284,19.0495,2870000.0
2006-04-26 11:00:00,27.14,27.15,27.08,27.12,1665000.0,19.0565,19.0635,19.0144,19.0424,1665000.0
2006-04-26 11:30:00,27.11,27.12,27.0,27.11,1668500.0,19.0354,19.0424,18.9582,19.0354,1668500.0
2006-04-26 12:00:00,27.11,27.14,27.1,27.12,1433800.0,19.0354,19.0565,19.0284,19.0424,1433800.0
2006-04-26 12:30:00,27.12,27.14,27.0,27.1,1607800.0,19.0424,19.0565,18.9582,19.0284,1607800.0
2006-04-26 13:00:00,27.1,27.16,27.1,27.11,1996200.0,19.0284,19.0705,19.0284,19.0354,1996200.0
2006-04-26 13:30:00,27.12,27.15,27.1,27.12,1435600.0,19.0424,19.0635,19.0284,19.0424,1435600.0
2006-04-26 14:00:00,27.12,27.13,27.08,27.1,2165900.0,19.0424,19.0495,19.0144,19.0284,2165900.0
2006-04-26 14:30:00,27.11,27.11,27.06,27.08,2323500.0,19.0354,19.0354,19.0003,19.0144,2323500.0
2006-04-26 15:00:00,27.08,27.1,27.0,27.06,5989300.0,19.0144,19.0284,18.9582,19.0003,5989300.0
2006-04-26 15:30:00,27.06,27.1,27.02,27.09,4110400.0,19.0003,19.0284,18.9722,19.0214,4110400.0
2006-04-27 09:30:00,26.98,27.1,26.94,27.09,6038700.0,18.9441,19.0284,18.9161,19.0214,6038700.0
2006-04-27 10:00:00,27.09,27.26,27.08,27.16,8003300.0,19.0214,19.1407,19.0144,19.0705,8003300.0
2006-04-27 10:30:00,27.16,27.27,27.08,27.25,5364000.0,19.0705,19.1478,19.0144,19.1337,5364000.0
2006-04-27 11:00:00,27.24,27.63,27.23,27.54,7270400.0,19.1267,19.4005,19.1197,19.3374,7270400.0
2006-04-27 11:30:00,27.54,27.59,27.44,27.51,4937600.0,19.3374,19.3725,19.2671,19.3163,4937600.0
2006-04-27 12:00:00,27.51,27.6,27.5,27.58,3253000.0,19.3163,19.3795,19.3093,19.3654,3253000.0
2006-04-27 12:30:00,27.59,27.59,27.4,27.56,2407600.0,19.3725,19.3725,19.2391,19.3514,2407600.0
2006-04-27 13:00:00,27.56,27.58,27.48,27.51,1942000.0,19.3514,19.3654,19.2952,19.3163,1942000.0
2006-04-27 13:30:00,27.51,27.51,27.42,27.43,2184800.0,19.3163,19.3163,19.2531,19.2601,2184800.0
2006-04-27 14:00:00,27.43,27.5,27.4,27.48,2290900.0,19.2601,19.3093,19.2391,19.2952,2290900.0
2006-04-27 14:30:00,27.48,27.57,27.45,27.48,4022100.0,19.2952,19.3584,19.2742,19.2952,4022100.0
2006-04-27 15:00:00,27.49,27.5,27.28,27.32,6019100.0,19.3022,19.3093,19.1548,19.1829,6019100.0
2006-04-27 15:30:00,27.31,27.35,27.25,27.28,9287100.0,19.1759,19.2039,19.1337,19.1548,9287100.0
2006-04-28 09:30:00,24.23,27.27,23.6,24.19,122703600.0,17.0132,19.1478,16.5709,16.9851,122703600.0
2006-04-28 10:00:00,24.19,24.35,24.07,24.29,62332600.0,16.9851,17.0975,16.9009,17.0553,62332600.0
2006-04-28 10:30:00,24.29,24.38,24.2,24.22,37003000.0,17.0553,17.1185,16.9922,17.0062,37003000.0
2006-04-28 11:00:00,24.21,24.28,24.07,24.26,33519700.0,16.9992,17.0483,16.9009,17.0343,33519700.0
2006-04-28 11:30:00,24.26,24.29,24.2,24.29,20893900.0,17.0343,17.0553,16.9922,17.0553,20893900.0
2006-04-28 12:00:00,24.29,24.29,24.25,24.25,23116500.0,17.0553,17.0553,17.0273,17.0273,23116500.0
2006-04-28 12:30:00,24.25,24.3,24.15,24.27,25473400.0,17.0273,17.0624,16.957,17.0413,25473400.0
2006-04-28 13:00:00,24.27,24.5,24.22,24.23,13542100.0,17.0413,17.2028,17.0062,17.0132,13542100.0
2006-04-28 13:30:00,24.24,24.28,24.16,24.18,18994400.0,17.0202,17.0483,16.9641,16.9781,18994400.0
2006-04-28 14:00:00,24.18,24.23,24.1,24.11,18475500.0,16.9781,17.0132,16.9219,16.929,18475500.0
2006-04-28 14:30:00,24.12,24.2,24.0,24.05,34960500.0,16.936,16.9922,16.8517,16.8868,34960500.0
2006-04-28 15:00:00,24.05,24.1,24.02,24.09,27997300.0,16.8868,16.9219,16.8658,16.9149,27997300.0
2006-04-28 15:30:00,24.1,24.25,24.08,24.14,49255700.0,16.9219,17.0273,16.9079,16.95,49255700.0
2006-05-01 09:30:00,24.32,25.0,24.09,24.3,21810500.0,17.0764,17.5539,16.9149,17.0624,21810500.0
2006-05-01 10:00:00,24.31,24.38,24.25,24.33,15817600.0,17.0694,17.1185,17.0273,17.0834,15817600.0
2006-05-01 10:30:00,24.32,24.5,24.32,24.41,13547700.0,17.0764,17.2028,17.0764,17.1396,13547700.0
2006-05-01 11:00:00,24.41,24.46,24.15,24.46,18555000.0,17.1396,17.1747,16.957,17.1747,18555000.0
2006-05-01 11:30:00,24.46,24.5,24.42,24.44,11959800.0,17.1747,17.2028,17.1466,17.1607,11959800.0
2006-05-01 12:00:00,24.45,24.48,24.36,24.36,7768100.0,17.1677,17.1888,17.1045,17.1045,7768100.0
2006-05-01 12:30:00,24.36,24.44,24.33,24.39,9381000.0,17.1045,17.1607,17.0834,17.1256,9381000.0
2006-05-01 13:00:00,24.39,24.47,24.35,24.4,10944300.0,17.1256,17.1817,17.0975,17.1326,10944300.0
2006-05-01 13:30:00,24.39,24.47,24.35,24.36,11065200.0,17.1256,17.1817,17.0975,17.1045,11065200.0
2006-05-01 14:00:00,24.36,24.48,24.35,24.39,7555400.0,17.1045,17.1888,17.0975,17.1256,7555400.0
2006-05-01 14:30:00,24.39,24.48,24.37,24.4,5139100.0,17.1256,17.1888,17.1115,17.1326,5139100.0
2006-05-01 15:00:00,24.4,24.48,24.22,24.36,11915200.0,17.1326,17.1888,17.0062,17.1045,11915200.0
2006-05-01 15:30:00,24.36,24.4,24.24,24.27,14682100.0,17.1045,17.1326,17.0202,17.0413,14682100.0
2006-05-02 09:30:00,24.49,25.0,24.31,24.34,22082600.0,17.1958,17.5539,17.0694,17.0905,22082600.0
2006-05-02 10:00:00,24.34,24.36,24.19,24.24,16730900.0,17.0905,17.1045,16.9851,17.0202,16730900.0
2006-05-02 10:30:00,24.24,24.3,24.15,24.19,12410900.0,17.0202,17.0624,16.957,16.9851,12410900.0
2006-05-02 11:00:00,24.19,24.24,24.1,24.17,10844500.0,16.9851,17.0202,16.9219,16.9711,10844500.0
2006-05-02 11:30:00,24.17,24.2,24.05,24.07,11714200.0,16.9711,16.9922,16.8868,16.9009,11714200.0
2006-05-02 12:00:00,24.08,24.13,24.06,24.07,9098000.0,16.9079,16.943,16.8939,16.9009,9098000.0
2006-05-02 12:30:00,24.08,24.11,24.0,24.01,11349300.0,16.9079,16.929,16.8517,16.8587,11349300.0
2006-05-02 13:00:00,24.01,24.11,23.97,24.05,16229600.0,16.8587,16.929,16.8307,16.8868,16229600.0
2006-05-02 13:30:00,24.06,24.15,23.91,24.03,8317000.0,16.8939,16.957,16.7885,16.8728,8317000.0
2006-05-02 14:00:00,24.03,24.15,23.94,23.95,12992000.0,16.8728,16.957,16.8096,16.8166,12992000.0
2006-05-02 14:30:00,23.94,24.02,23.9,23.95,11578200.0,16.8096,16.8658,16.7815,16.8166,11578200.0
2006-05-02 15:00:00,23.96,24.04,23.9,24.02,16876900.0,16.8236,16.8798,16.7815,16.8658,16876900.0
2006-05-02 15:30:00,24.02,24.11,23.96,24.02,16591300.0,16.8658,16.929,16.8236,16.8658,16591300.0
2006-05-03 09:30:00,24.0,24.5,23.92,23.93,13889300.0,16.8517,17.2028,16.7956,16.8026,13889300.0
2006-05-03 10:00:00,23.94,24.0,23.76,23.9,13945600.0,16.8096,16.8517,16.6832,16.7815,13945600.0
2006-05-03 10:30:00,23.9,23.91,23.73,23.78,11673700.0,16.7815,16.7885,16.6621,16.6972,11673700.0
2006-05-03 11:00:00,23.78,23.9,23.71,23.76,10364900.0,16.6972,16.7815,16.6481,16.6832,10364900.0
2006-05-03 11:30:00,23.76,25.63,23.6,23.65,14579100.0,16.6832,17.9962,16.5709,16.606,14579100.0
2006-05-03 12:00:00,23.65,23.68,23.52,23.53,12010100.0,16.606,16.627,16.5147,16.5217,12010100.0
2006-05-03 12:30:00,23.52,23.56,23.5,23.53,10489000.0,16.5147,16.5428,16.5006,16.5217,10489000.0
2006-05-03 13:00:00,23.53,23.55,23.39,23.46,14087800.0,16.5217,16.5358,16.4234,16.4726,14087800.0
2006-05-03 13:30:00,23.46,23.6,23.34,23.37,19749200.0,16.4726,16.5709,16.3883,16.4094,19749200.0
2006-05-03 14:00:00,23.36,23.43,23.24,23.31,15738200.0,16.4023,16.4515,16.3181,16.3672,15738200.0
2006-05-03 14:30:00,23.31,23.4,23.27,23.36,13373300.0,16.3672,16.4304,16.3392,16.4023,13373300.0
2006-05-03 15:00:00,23.36,23.4,23.27,23.29,22105100.0,16.4023,16.4304,16.3392,16.3532,22105100.0
2006-05-03 15:30:00,23.28,23.37,23.15,23.17,24338300.0,16.3462,16.4094,16.2549,16.2689,24338300.0
2006-05-04 09:30:00,23.35,23.67,23.14,23.49,23667700.0,16.3953,16.62,16.2479,16.4936,23667700.0
2006-05-04 10:00:00,23.48,23.55,23.42,23.45,13894600.0,16.4866,16.5358,16.4445,16.4655,13894600.0
2006-05-04 10:30:00,23.45,23.46,23.26,23.3,17427900.0,16.4655,16.4726,16.3321,16.3602,17427900.0
2006-05-04 11:00:00,23.3,23.34,23.2,23.23,11101600.0,16.3602,16.3883,16.29,16.3111,11101600.0
2006-05-04 11:30:00,23.23,23.4,23.22,23.32,12366300.0,16.3111,16.4304,16.304,16.3743,12366300.0
2006-05-04 12:00:00,23.32,24.35,23.27,23.35,10284200.0,16.3743,17.0975,16.3392,16.3953,10284200.0
2006-05-04 12:30:00,23.35,23.42,23.31,23.38,8569400.0,16.3953,16.4445,16.3672,16.4164,8569400.0
2006-05-04 13:00:00,23.38,23.48,23.37,23.48,5552600.0,16.4164,16.4866,16.4094,16.4866,5552600.0
2006-05-04 13:30:00,23.48,23.48,23.35,23.45,8771500.0,16.4866,16.4866,16.3953,16.4655,8771500.0
2006-05-04 14:00:00,23.46,23.55,23.45,23.49,13429300.0,16.4726,16.5358,16.4655,16.4936,13429300.0
2006-05-04 14:30:00,23.49,23.5,23.42,23.48,8081300.0,16.4936,16.5006,16.4445,16.4866,8081300.0
2006-05-04 15:00:00,23.48,23.51,23.45,23.45,8225800.0,16.4866,16.5077,16.4655,16.4655,8225800.0
2006-05-04 15:30:00,23.46,23.5,23.42,23.44,13460000.0,16.4726,16.5006,16.4445,16.4585,13460000.0
2006-05-05 09:30:00,23.66,23.78,23.52,23.76,15606400.0,16.613,16.6972,16.5147,16.6832,15606400.0
2006-05-05 10:00:00,23.77,23.88,23.7,23.71,16944700.0,16.6902,16.7675,16.6411,16.6481,16944700.0
2006-05-05 10:30:00,23.71,23.79,23.71,23.76,9695400.0,16.6481,16.7043,16.6481,16.6832,9695400.0
2006-05-05 11:00:00,23.75,23.8,23.7,23.75,7573600.0,16.6762,16.7113,16.6411,16.6762,7573600.0
2006-05-05 11:30:00,23.74,23.89,23.74,23.81,11613200.0,16.6692,16.7745,16.6692,16.7183,11613200.0
2006-05-05 12:00:00,23.81,23.85,23.79,23.84,5837700.0,16.7183,16.7464,16.7043,16.7394,5837700.0
2006-05-05 12:30:00,23.84,23.84,23.75,23.77,5127500.0,16.7394,16.7394,16.6762,16.6902,5127500.0
2006-05-05 13:00:00,23.77,23.81,23.74,23.77,6154900.0,16.6902,16.7183,16.6692,16.6902,6154900.0
2006-05-05 13:30:00,23.77,23.84,23.77,23.79,4754500.0,16.6902,16.7394,16.6902,16.7043,4754500.0
2006-05-05 14:00:00,23.78,23.8,23.76,23.79,3499200.0,16.6972,16.7113,16.6832,16.7043,3499200.0
2006-05-05 14:30:00,23.79,23.84,23.77,23.78,6854800.0,16.7043,16.7394,16.6902,16.6972,6854800.0
2006-05-05 15:00:00,23.78,23.79,23.74,23.78,5894600.0,16.6972,16.7043,16.6692,16.6972,5894600.0
2006-05-05 15:30:00,23.78,23.95,23.78,23.93,18240700.0,16.6972,16.8166,16.6972,16.8026,18240700.0
2006-05-08 09:30:00,23.86,25.0,23.7,23.71,9897400.0,16.7534,17.5539,16.6411,16.6481,9897400.0
2006-05-08 10:00:00,23.72,23.75,23.63,23.66,5865600.0,16.6551,16.6762,16.5919,16.613,5865600.0
2006-05-08 10:30:00,23.66,23.68,23.58,23.62,5276000.0,16.613,16.627,16.5568,16.5849,5276000.0
2006-05-08 11:00:00,23.61,23.72,23.51,23.53,7911600.0,16.5779,16.6551,16.5077,16.5217,7911600.0
2006-05-08 11:30:00,23.52,23.68,23.52,23.59,4346900.0,16.5147,16.627,16.5147,16.5638,4346900.0
2006-05-08 12:00:00,23.6,23.8,23.57,23.61,2858300.0,16.5709,16.7113,16.5498,16.5779,2858300.0
2006-05-08 12:30:00,23.61,23.65,23.6,23.65,3690700.0,16.5779,16.606,16.5709,16.606,3690700.0
2006-05-08 13:00:00,23.65,24.65,23.53,23.67,3171600.0,16.606,17.3081,16.5217,16.62,3171600.0
2006-05-08 13:30:00,23.66,23.67,23.59,23.59,2607200.0,16.613,16.62,16.5638,16.5638,2607200.0
2006-05-08 14:00:00,23.6,23.65,23.59,23.6,2679100.0,16.5709,16.606,16.5638,16.5709,2679100.0
2006-05-08 14:30:00,23.64,23.64,23.55,23.58,3641100.0,16.5989,16.5989,16.5358,16.5568,3641100.0
2006-05-08 15:00:00,23.59,23.64,23.57,23.61,5189500.0,16.5638,16.5989,16.5498,16.5779,5189500.0
2006-05-08 15:30:00,23.61,23.76,23.58,23.73,15496100.0,16.5779,16.6832,16.5568,16.6621,15496100.0
2006-05-09 09:30:00,23.75,24.0,23.5,23.55,10371200.0,16.6762,16.8517,16.5006,16.5358,10371200.0
2006-05-09 10:00:00,23.55,23.71,23.49,23.7,11174400.0,16.5358,16.6481,16.4936,16.6411,11174400.0
2006-05-09 10:30:00,23.7,23.78,23.66,23.78,7374100.0,16.6411,16.6972,16.613,16.6972,7374100.0
2006-05-09 11:00:00,23.78,23.88,23.74,23.79,6438600.0,16.6972,16.7675,16.6692,16.7043,6438600.0
2006-05-09 11:30:00,23.8,23.85,23.79,23.8,2968100.0,16.7113,16.7464,16.7043,16.7113,2968100.0
2006-05-09 12:00:00,23.8,23.85,23.75,23.76,3097400.0,16.7113,16.7464,16.6762,16.6832,3097400.0
2006-05-09 12:30:00,23.76,23.8,23.71,23.74,3129100.0,16.6832,16.7113,16.6481,16.6692,3129100.0
2006-05-09 13:00:00,23.73,23.8,23.7,23.7,1793400.0,16.6621,16.7113,16.6411,16.6411,1793400.0
2006-05-09 13:30:00,23.7,23.72,23.65,23.72,2838200.0,16.6411,16.6551,16.606,16.6551,2838200.0
2006-05-09 14:00:00,23.72,23.75,23.68,23.73,3317600.0,16.6551,16.6762,16.627,16.6621,3317600.0
2006-05-09 14:30:00,23.73,23.8,22.75,23.74,3646900.0,16.6621,16.7113,15.974,16.6692,3646900.0
2006-05-09 15:00:00,23.74,23.75,23.67,23.71,3241300.0,16.6692,16.6762,16.62,16.6481,3241300.0
2006-05-09 15:30:00,23.71,23.72,23.62,23.63,5693200.0,16.6481,16.6551,16.5849,16.5919,5693200.0
2006-05-10 09:30:00,23.67,23.76,23.64,23.69,5323000.0,16.62,16.6832,16.5989,16.6341,5323000.0
2006-05-10 10:00:00,23.68,23.72,23.62,23.69,3632700.0,16.627,16.6551,16.5849,16.6341,3632700.0
2006-05-10 10:30:00,23.68,23.72,23.63,23.66,3921800.0,16.627,16.6551,16.5919,16.613,3921800.0
2006-05-10 11:00:00,23.66,23.74,23.66,23.7,4351800.0,16.613,16.6692,16.613,16.6411,4351800.0
2006-05-10 11:30:00,23.7,23.75,23.66,23.66,3209400.0,16.6411,16.6762,16.613,16.613,3209400.0
2006-05-10 12:00:00,23.66,23.7,23.61,23.64,5416200.0,16.613,16.6411,16.5779,16.5989,5416200.0
2006-05-10 12:30:00,23.63,23.7,23.62,23.64,3603300.0,16.5919,16.6411,16.5849,16.5989,3603300.0
2006-05-10 13:00:00,23.65,23.7,23.59,23.65,5997800.0,16.606,16.6411,16.5638,16.606,5997800.0
2006-05-10 13:30:00,23.63,23.7,23.6,23.64,5789600.0,16.5919,16.6411,16.5709,16.5989,5789600.0
2006-05-10 14:00:00,23.65,23.7,23.59,23.65,7997800.0,16.606,16.6411,16.5638,16.606,7997800.0
2006-05-10 14:30:00,23.65,23.74,23.61,23.67,6536600.0,16.606,16.6692,16.5779,16.62,6536600.0
2006-05-10 15:00:00,23.66,23.73,23.59,23.6,5684600.0,16.613,16.6621,16.5638,16.5709,5684600.0
2006-05-10 15:30:00,23.6,23.79,23.59,23.75,10198200.0,16.5709,16.7043,16.5638,16.6762,10198200.0
2006-05-11 09:30:00,23.71,23.79,23.6,23.63,6683400.0,16.6481,16.7043,16.5709,16.5919,6683400.0
2006-05-11 10:00:00,23.63,23.65,23.55,23.55,4446700.0,16.5919,16.606,16.5358,16.5358,4446700.0
2006-05-11 10:30:00,23.55,23.66,23.5,23.51,6647700.0,16.5358,16.613,16.5006,16.5077,6647700.0
2006-05-11 11:00:00,23.51,23.54,23.38,23.4,9180900.0,16.5077,16.5287,16.4164,16.4304,9180900.0
2006-05-11 11:30:00,23.39,23.49,23.26,23.28,6414000.0,16.4234,16.4936,16.3321,16.3462,6414000.0
2006-05-11 12:00:00,23.28,23.35,23.25,23.31,8806000.0,16.3462,16.3953,16.3251,16.3672,8806000.0
2006-05-11 12:30:00,23.3,23.4,23.15,23.33,5234400.0,16.3602,16.4304,16.2549,16.3813,5234400.0
2006-05-11 13:00:00,23.34,23.37,23.24,23.32,6696000.0,16.3883,16.4094,16.3181,16.3743,6696000.0
2006-05-11 13:30:00,23.33,23.38,23.31,23.34,5928800.0,16.3813,16.4164,16.3672,16.3883,5928800.0
2006-05-11 14:00:00,23.34,23.38,23.28,23.34,4498600.0,16.3883,16.4164,16.3462,16.3883,4498600.0
2006-05-11 14:30:00,23.33,23.34,23.19,23.2,6555400.0,16.3813,16.3883,16.283,16.29,6555400.0
2006-05-11 15:00:00,23.21,23.35,23.16,23.24,8470200.0,16.297,16.3953,16.2619,16.3181,8470200.0
2006-05-11 15:30:00,23.24,23.27,23.15,23.22,10444600.0,16.3181,16.3392,16.2549,16.304,10444600.0
2006-05-12 09:30:00,23.14,23.21,23.05,23.21,11565800.0,16.2479,16.297,16.1847,16.297,11565800.0
2006-05-12 10:00:00,23.21,23.37,23.13,23.28,9428900.0,16.297,16.4094,16.2408,16.3462,9428900.0
2006-05-12 10:30:00,23.29,23.35,23.1,23.28,9131000.0,16.3532,16.3953,16.2198,16.3462,9131000.0
2006-05-12 11:00:00,23.28,23.35,23.25,23.27,6761800.0,16.3462,16.3953,16.3251,16.3392,6761800.0
2006-05-12 11:30:00,23.26,23.29,23.19,23.23,4724000.0,16.3321,16.3532,16.283,16.3111,4724000.0
2006-05-12 12:00:00,23.23,23.31,23.23,23.27,4330300.0,16.3111,16.3672,16.3111,16.3392,4330300.0
2006-05-12 12:30:00,23.26,23.26,23.15,23.19,3911800.0,16.3321,16.3321,16.2549,16.283,3911800.0
2006-05-12 13:00:00,23.19,23.22,23.17,23.19,3246800.0,16.283,16.304,16.2689,16.283,3246800.0
2006-05-12 13:30:00,23.18,23.2,23.16,23.19,3544300.0,16.276,16.29,16.2619,16.283,3544300.0
2006-05-12 14:00:00,23.19,23.26,23.17,23.18,4036200.0,16.283,16.3321,16.2689,16.276,4036200.0
2006-05-12 14:30:00,23.19,23.24,23.15,23.17,3866600.0,16.283,16.3181,16.2549,16.2689,3866600.0
2006-05-12 15:00:00,23.18,23.25,23.17,23.24,4070300.0,16.276,16.3251,16.2689,16.3181,4070300.0
2006-05-12 15:30:00,23.24,23.25,23.14,23.17,9340500.0,16.3181,16.3251,16.2479,16.2689,9340500.0
2006-05-15 09:30:00,23.1,23.23,23.05,23.18,7690400.0,16.2828,16.3745,16.2476,16.3392,7690400.0
2006-05-15 10:00:00,23.18,23.21,23.08,23.15,5106100.0,16.3392,16.3604,16.2687,16.3181,5106100.0
2006-05-15 10:30:00,23.16,23.19,23.12,23.14,5015800.0,16.3251,16.3463,16.2969,16.311,5015800.0
2006-05-15 11:00:00,23.14,23.15,23.08,23.13,3149300.0,16.311,16.3181,16.2687,16.304,3149300.0
2006-05-15 11:30:00,23.13,23.17,23.12,23.13,2841900.0,16.304,16.3322,16.2969,16.304,2841900.0
2006-05-15 12:00:00,23.13,23.14,23.12,23.13,1365200.0,16.304,16.311,16.2969,16.304,1365200.0
2006-05-15 12:30:00,23.14,23.16,23.13,23.15,1648900.0,16.311,16.3251,16.304,16.3181,1648900.0
2006-05-15 13:00:00,23.15,23.17,23.12,23.14,2047500.0,16.3181,16.3322,16.2969,16.311,2047500.0
2006-05-15 13:30:00,23.13,23.14,23.06,23.11,5058700.0,16.304,16.311,16.2546,16.2899,5058700.0
2006-05-15 14:00:00,23.1,23.2,23.09,23.13,4522700.0,16.2828,16.3533,16.2758,16.304,4522700.0
2006-05-15 14:30:00,23.13,23.15,23.09,23.1,5017200.0,16.304,16.3181,16.2758,16.2828,5017200.0
2006-05-15 15:00:00,23.11,23.14,23.05,23.08,6857300.0,16.2899,16.311,16.2476,16.2687,6857300.0
2006-05-15 15:30:00,23.09,23.15,23.03,23.13,7988600.0,16.2758,16.3181,16.2335,16.304,7988600.0
2006-05-16 09:30:00,23.16,24.0,23.06,23.08,7273100.0,16.3251,16.9172,16.2546,16.2687,7273100.0
2006-05-16 10:00:00,23.08,23.08,23.01,23.06,6548100.0,16.2687,16.2687,16.2194,16.2546,6548100.0
2006-05-16 10:30:00,23.07,23.09,23.03,23.05,2118200.0,16.2617,16.2758,16.2335,16.2476,2118200.0
2006-05-16 11:00:00,23.04,23.05,22.97,22.99,9405700.0,16.2405,16.2476,16.1912,16.2053,9405700.0
2006-05-16 11:30:00,22.99,23.01,22.91,22.96,10254000.0,16.2053,16.2194,16.1489,16.1842,10254000.0
2006-05-16 12:00:00,22.95,23.08,22.95,23.0,6005300.0,16.1771,16.2687,16.1771,16.2124,6005300.0
2006-05-16 12:30:00,23.0,23.05,22.93,22.96,3906100.0,16.2124,16.2476,16.163,16.1842,3906100.0
2006-05-16 13:00:00,22.97,23.07,22.95,23.0,4111400.0,16.1912,16.2617,16.1771,16.2124,4111400.0
2006-05-16 13:30:00,23.0,23.04,22.98,23.0,3631500.0,16.2124,16.2405,16.1983,16.2124,3631500.0
2006-05-16 14:00:00,23.0,23.0,22.96,22.99,3284600.0,16.2124,16.2124,16.1842,16.2053,3284600.0
2006-05-16 14:30:00,22.99,23.0,22.97,22.99,2661200.0,16.2053,16.2124,16.1912,16.2053,2661200.0
2006-05-16 15:00:00,22.98,23.0,22.93,22.96,5455100.0,16.1983,16.2124,16.163,16.1842,5455100.0
2006-05-16 15:30:00,22.96,23.03,22.95,22.98,7872500.0,16.1842,16.2335,16.1771,16.1983,7872500.0
2006-05-17 09:30:00,22.91,23.0,22.88,22.91,9994900.0,16.1489,16.2124,16.1278,16.1489,9994900.0
2006-05-17 10:00:00,22.91,22.97,22.88,22.91,6464000.0,16.1489,16.1912,16.1278,16.1489,6464000.0
2006-05-17 10:30:00,22.91,22.97,22.88,22.97,4567100.0,16.1489,16.1912,16.1278,16.1912,4567100.0
2006-05-17 11:00:00,22.96,23.0,22.86,22.86,5898400.0,16.1842,16.2124,16.1137,16.1137,5898400.0
2006-05-17 11:30:00,22.86,23.04,22.82,23.02,10386900.0,16.1137,16.2405,16.0855,16.2265,10386900.0
2006-05-17 12:00:00,23.02,23.08,22.98,22.99,6437700.0,16.2265,16.2687,16.1983,16.2053,6437700.0
2006-05-17 12:30:00,22.99,23.0,22.85,22.9,5780300.0,16.2053,16.2124,16.1066,16.1419,5780300.0
2006-05-17 13:00:00,22.89,22.93,22.85,22.93,4853200.0,16.1348,16.163,16.1066,16.163,4853200.0
2006-05-17 13:30:00,22.92,22.97,22.86,22.91,5495200.0,16.156,16.1912,16.1137,16.1489,5495200.0
2006-05-17 14:00:00,22.91,22.93,22.83,22.87,4619400.0,16.1489,16.163,16.0925,16.1207,4619400.0
2006-05-17 14:30:00,22.86,22.87,22.81,22.86,7049100.0,16.1137,16.1207,16.0784,16.1137,7049100.0
2006-05-17 15:00:00,22.85,22.89,22.84,22.86,6242000.0,16.1066,16.1348,16.0996,16.1137,6242000.0
2006-05-17 15:30:00,22.86,22.87,22.73,22.73,11765900.0,16.1137,16.1207,16.022,16.022,11765900.0
2006-05-18 09:30:00,22.84,22.96,22.83,22.96,12370700.0,16.0996,16.1842,16.0925,16.1842,12370700.0
2006-05-18 10:00:00,22.96,23.02,22.85,22.87,7088400.0,16.1842,16.2265,16.1066,16.1207,7088400.0
2006-05-18 10:30:00,22.87,22.89,22.84,22.88,3466200.0,16.1207,16.1348,16.0996,16.1278,3466200.0
2006-05-18 11:00:00,22.88,22.89,22.76,22.86,4252200.0,16.1278,16.1348,16.0432,16.1137,4252200.0
2006-05-18 11:30:00,22.86,22.95,21.87,22.91,4719600.0,16.1137,16.1771,15.4158,16.1489,4719600.0
2006-05-18 12:00:00,22.91,23.0,22.87,22.93,5298700.0,16.1489,16.2124,16.1207,16.163,5298700.0
2006-05-18 12:30:00,22.94,23.13,22.93,23.06,6768400.0,16.1701,16.304,16.163,16.2546,6768400.0
2006-05-18 13:00:00,23.06,23.14,22.99,23.12,9811600.0,16.2546,16.311,16.2053,16.2969,9811600.0
2006-05-18 13:30:00,23.12,23.14,23.03,23.07,4445100.0,16.2969,16.311,16.2335,16.2617,4445100.0
2006-05-18 14:00:00,23.08,23.12,23.02,23.03,5400100.0,16.2687,16.2969,16.2265,16.2335,5400100.0
2006-05-18 14:30:00,23.04,23.12,22.95,22.99,5628400.0,16.2405,16.2969,16.1771,16.2053,5628400.0
2006-05-18 15:00:00,22.98,22.99,22.85,22.86,5995200.0,16.1983,16.2053,16.1066,16.1137,5995200.0
2006-05-18 15:30:00,22.87,22.97,22.8,22.81,10126700.0,16.1207,16.1912,16.0714,16.0784,10126700.0
2006-05-19 09:30:00,22.74,22.9,22.6,22.71,28892400.0,16.0291,16.1419,15.9304,16.0079,28892400.0
2006-05-19 10:00:00,22.7,22.74,22.54,22.6,7749500.0,16.0009,16.0291,15.8881,15.9304,7749500.0
2006-05-19 10:30:00,22.59,22.68,22.58,22.67,7355200.0,15.9234,15.9868,15.9163,15.9797,7355200.0
2006-05-19 11:00:00,22.67,22.76,22.6,22.71,9095500.0,15.9797,16.0432,15.9304,16.0079,9095500.0
2006-05-19 11:30:00,22.71,22.75,22.62,22.72,4418600.0,16.0079,16.0361,15.9445,16.015,4418600.0
2006-05-19 12:00:00,22.72,22.76,22.67,22.72,4411100.0,16.015,16.0432,15.9797,16.015,4411100.0
2006-05-19 12:30:00,22.71,22.78,22.71,22.73,4748700.0,16.0079,16.0573,16.0079,16.022,4748700.0
2006-05-19 13:00:00,22.73,22.74,22.66,22.71,3703700.0,16.022,16.0291,15.9727,16.0079,3703700.0
2006-05-19 13:30:00,22.7,22.78,22.69,22.72,3715100.0,16.0009,16.0573,15.9938,16.015,3715100.0
2006-05-19 14:00:00,22.72,22.77,22.68,22.71,4765600.0,16.015,16.0502,15.9868,16.0079,4765600.0
2006-05-19 14:30:00,22.7,22.75,22.55,22.56,5345000.0,16.0009,16.0361,15.8952,15.9022,5345000.0
2006-05-19 15:00:00,22.55,22.71,22.53,22.61,7046800.0,15.8952,16.0079,15.8811,15.9374,7046800.0
2006-05-19 15:30:00,22.61,22.65,22.52,22.55,9837700.0,15.9374,15.9656,15.874,15.8952,9837700.0
2006-05-22 09:30:00,22.48,22.76,22.45,22.64,11016000.0,15.8458,16.0432,15.8247,15.9586,11016000.0
2006-05-22 10:00:00,22.63,22.69,22.52,22.66,6746000.0,15.9515,15.9938,15.874,15.9727,6746000.0
2006-05-22 10:30:00,22.65,22.79,22.63,22.69,6007900.0,15.9656,16.0643,15.9515,15.9938,6007900.0
2006-05-22 11:00:00,22.68,22.72,22.6,22.69,5009600.0,15.9868,16.015,15.9304,15.9938,5009600.0
2006-05-22 11:30:00,22.69,22.77,22.63,22.75,6829500.0,15.9938,16.0502,15.9515,16.0361,6829500.0
2006-05-22 12:00:00,22.75,22.96,22.73,22.82,8348300.0,16.0361,16.1842,16.022,16.0855,8348300.0
2006-05-22 12:30:00,22.82,22.91,22.76,22.81,4665100.0,16.0855,16.1489,16.0432,16.0784,4665100.0
2006-05-22 13:00:00,22.81,22.89,22.78,22.89,3682600.0,16.0784,16.1348,16.0573,16.1348,3682600.0
2006-05-22 13:30:00,22.89,22.92,22.83,22.85,4242500.0,16.1348,16.156,16.0925,16.1066,4242500.0
2006-05-22 14:00:00,22.85,22.95,22.75,22.94,5742100.0,16.1066,16.1771,16.0361,16.1701,5742100.0
2006-05-22 14:30:00,22.94,22.95,22.79,22.85,4084900.0,16.1701,16.1771,16.0643,16.1066,4084900.0
2006-05-22 15:00:00,22.84,22.99,22.82,22.97,5830600.0,16.0996,16.2053,16.0855,16.1912,5830600.0
2006-05-22 15:30:00,22.96,23.02,22.84,22.85,8763900.0,16.1842,16.2265,16.0996,16.1066,8763900.0
2006-05-23 09:30:00,23.1,23.38,23.09,23.26,16909300.0,16.2828,16.4802,16.2758,16.3956,16909300.0
2006-05-23 10:00:00,23.26,23.29,23.24,23.26,6203000.0,16.3956,16.4168,16.3815,16.3956,6203000.0
2006-05-23 10:30:00,23.25,23.29,23.22,23.26,5135800.0,16.3886,16.4168,16.3674,16.3956,5135800.0
2006-05-23 11:00:00,23.26,23.26,23.14,23.16,5557400.0,16.3956,16.3956,16.311,16.3251,5557400.0
2006-05-23 11:30:00,23.17,23.2,23.14,23.18,4281600.0,16.3322,16.3533,16.311,16.3392,4281600.0
2006-05-23 12:00:00,23.17,23.18,23.1,23.17,3747500.0,16.3322,16.3392,16.2828,16.3322,3747500.0
2006-05-23 12:30:00,23.16,23.24,23.12,23.15,3318400.0,16.3251,16.3815,16.2969,16.3181,3318400.0
2006-05-23 13:00:00,23.14,23.17,23.11,23.16,2648300.0,16.311,16.3322,16.2899,16.3251,2648300.0
2006-05-23 13:30:00,23.16,23.18,23.14,23.14,2296000.0,16.3251,16.3392,16.311,16.311,2296000.0
2006-05-23 14:00:00,23.14,23.2,23.13,23.16,3803200.0,16.311,16.3533,16.304,16.3251,3803200.0
2006-05-23 14:30:00,23.16,23.27,23.06,23.12,8124300.0,16.3251,16.4027,16.2546,16.2969,8124300.0
2006-05-23 15:00:00,23.12,23.15,23.04,23.09,4648200.0,16.2969,16.3181,16.2405,16.2758,4648200.0
2006-05-23 15:30:00,23.1,23.16,22.77,22.77,10009600.0,16.2828,16.3251,16.0502,16.0502,10009600.0
2006-05-24 09:30:00,22.99,23.38,22.98,23.33,16423000.0,16.2053,16.4802,16.1983,16.445,16423000.0
2006-05-24 10:00:00,23.33,24.0,23.31,23.38,15306800.0,16.445,16.9172,16.4309,16.4802,15306800.0
2006-05-24 10:30:00,23.37,23.41,23.31,23.35,5737100.0,16.4732,16.5014,16.4309,16.4591,5737100.0
2006-05-24 11:00:00,23.35,23.41,23.25,23.32,7530000.0,16.4591,16.5014,16.3886,16.4379,7530000.0
2006-05-24 11:30:00,23.33,23.33,23.19,23.29,4823200.0,16.445,16.445,16.3463,16.4168,4823200.0
2006-05-24 12:00:00,23.29,23.41,23.27,23.33,3560500.0,16.4168,16.5014,16.4027,16.445,3560500.0
2006-05-24 12:30:00,23.32,23.38,23.26,23.31,5429600.0,16.4379,16.4802,16.3956,16.4309,5429600.0
2006-05-24 13:00:00,23.31,23.34,23.25,23.28,3603900.0,16.4309,16.452,16.3886,16.4097,3603900.0
2006-05-24 13:30:00,23.28,23.4,23.23,23.37,5665300.0,16.4097,16.4943,16.3745,16.4732,5665300.0
2006-05-24 14:00:00,23.38,23.41,23.3,23.34,5503400.0,16.4802,16.5014,16.4238,16.452,5503400.0
2006-05-24 14:30:00,23.33,23.51,23.31,23.42,8377600.0,16.445,16.5718,16.4309,16.5084,8377600.0
2006-05-24 15:00:00,23.43,23.49,23.33,23.35,7981100.0,16.5155,16.5577,16.445,16.4591,7981100.0
2006-05-24 15:30:00,23.36,23.54,22.49,23.5,12479200.0,16.4661,16.593,15.8529,16.5648,12479200.0
2006-05-25 09:30:00,23.57,23.78,23.54,23.7,10100300.0,16.6141,16.7622,16.593,16.7058,10100300.0
2006-05-25 10:00:00,23.71,23.72,23.57,23.67,6803500.0,16.7128,16.7199,16.6141,16.6846,6803500.0
2006-05-25 10:30:00,23.67,23.73,23.66,23.69,5125200.0,16.6846,16.7269,16.6776,16.6987,5125200.0
2006-05-25 11:00:00,23.68,23.74,23.68,23.7,3755500.0,16.6917,16.734,16.6917,16.7058,3755500.0
2006-05-25 11:30:00,23.7,23.76,23.69,23.76,3727500.0,16.7058,16.7481,16.6987,16.7481,3727500.0
2006-05-25 12:00:00,23.76,23.92,23.75,23.9,12098100.0,16.7481,16.8608,16.741,16.8467,12098100.0
2006-05-25 12:30:00,23.9,23.92,23.73,23.78,4550200.0,16.8467,16.8608,16.7269,16.7622,4550200.0
2006-05-25 13:00:00,23.77,23.78,23.7,23.71,2202700.0,16.7551,16.7622,16.7058,16.7128,2202700.0
2006-05-25 13:30:00,23.71,23.76,23.59,23.69,5609600.0,16.7128,16.7481,16.6282,16.6987,5609600.0
2006-05-25 14:00:00,23.69,23.73,23.65,23.66,4234700.0,16.6987,16.7269,16.6705,16.6776,4234700.0
2006-05-25 14:30:00,23.67,23.73,23.66,23.7,2230200.0,16.6846,16.7269,16.6776,16.7058,2230200.0
2006-05-25 15:00:00,23.69,23.83,23.69,23.82,7030600.0,16.6987,16.7974,16.6987,16.7904,7030600.0
2006-05-25 15:30:00,23.83,23.87,23.67,23.75,10711400.0,16.7974,16.8256,16.6846,16.741,10711400.0
2006-05-26 09:30:00,23.77,23.88,23.66,23.71,7281400.0,16.7551,16.8327,16.6776,16.7128,7281400.0
2006-05-26 10:00:00,23.71,23.74,23.65,23.66,3540800.0,16.7128,16.734,16.6705,16.6776,3540800.0
2006-05-26 10:30:00,23.66,23.71,23.63,23.68,4348100.0,16.6776,16.7128,16.6564,16.6917,4348100.0
2006-05-26 11:00:00,23.69,23.74,23.68,23.72,3134700.0,16.6987,16.734,16.6917,16.7199,3134700.0
2006-05-26 11:30:00,23.71,23.74,23.69,23.72,2695300.0,16.7128,16.734,16.6987,16.7199,2695300.0
2006-05-26 12:00:00,23.72,23.73,23.59,23.6,4530100.0,16.7199,16.7269,16.6282,16.6353,4530100.0
2006-05-26 12:30:00,23.6,23.7,23.6,23.61,2136700.0,16.6353,16.7058,16.6353,16.6423,2136700.0
2006-05-26 13:00:00,23.61,23.62,23.59,23.59,1436200.0,16.6423,16.6494,16.6282,16.6282,1436200.0
2006-05-26 13:30:00,23.59,23.69,23.59,23.68,2646200.0,16.6282,16.6987,16.6282,16.6917,2646200.0
2006-05-26 14:00:00,23.68,23.69,23.56,23.61,2383500.0,16.6917,16.6987,16.6071,16.6423,2383500.0
2006-05-26 14:30:00,23.62,23.67,23.57,23.62,2095600.0,16.6494,16.6846,16.6141,16.6494,2095600.0
2006-05-26 15:00:00,23.62,23.76,23.62,23.7,3343600.0,16.6494,16.7481,16.6494,16.7058,3343600.0
2006-05-26 15:30:00,23.7,23.72,23.67,23.72,3698200.0,16.7058,16.7199,16.6846,16.7199,3698200.0
2006-05-30 09:30:00,23.55,23.76,23.44,23.53,6652000.0,16.6,16.7481,16.5225,16.5859,6652000.0
2006-05-30 10:00:00,23.54,23.57,23.47,23.48,4006800.0,16.593,16.6141,16.5436,16.5507,4006800.0
2006-05-30 10:30:00,23.48,23.5,23.43,23.44,2742400.0,16.5507,16.5648,16.5155,16.5225,2742400.0
2006-05-30 11:00:00,23.44,23.45,23.33,23.37,4489400.0,16.5225,16.5296,16.445,16.4732,4489400.0
2006-05-30 11:30:00,23.37,23.43,23.36,23.42,2606700.0,16.4732,16.5155,16.4661,16.5084,2606700.0
2006-05-30 12:00:00,23.42,23.43,23.35,23.42,1819400.0,16.5084,16.5155,16.4591,16.5084,1819400.0
2006-05-30 12:30:00,23.41,23.43,23.36,23.36,1608300.0,16.5014,16.5155,16.4661,16.4661,1608300.0
2006-05-30 13:00:00,23.36,23.39,23.33,23.33,2421200.0,16.4661,16.4873,16.445,16.445,2421200.0
2006-05-30 13:30:00,23.34,23.35,23.28,23.31,3236700.0,16.452,16.4591,16.4097,16.4309,3236700.0
2006-05-30 14:00:00,23.31,23.34,23.3,23.31,2467200.0,16.4309,16.452,16.4238,16.4309,2467200.0
2006-05-30 14:30:00,23.31,23.36,23.3,23.31,3095800.0,16.4309,16.4661,16.4238,16.4309,3095800.0
2006-05-30 15:00:00,23.31,23.33,23.3,23.32,3282000.0,16.4309,16.445,16.4238,16.4379,3282000.0
2006-05-30 15:30:00,23.31,23.32,23.14,23.15,10302500.0,16.4309,16.4379,16.311,16.3181,10302500.0
2006-05-31 09:30:00,23.26,23.35,23.21,23.26,10085200.0,16.3956,16.4591,16.3604,16.3956,10085200.0
2006-05-31 10:00:00,23.27,23.28,23.07,23.16,6529600.0,16.4027,16.4097,16.2617,16.3251,6529600.0
2006-05-31 10:30:00,23.16,23.3,23.1,23.13,5078000.0,16.3251,16.4238,16.2828,16.304,5078000.0
2006-05-31 11:00:00,23.13,23.2,23.11,23.16,4857200.0,16.304,16.3533,16.2899,16.3251,4857200.0
2006-05-31 11:30:00,23.16,23.19,23.13,23.15,3824100.0,16.3251,16.3463,16.304,16.3181,3824100.0
2006-05-31 12:00:00,23.16,23.3,23.11,23.17,2418200.0,16.3251,16.4238,16.2899,16.3322,2418200.0
2006-05-31 12:30:00,23.17,23.18,23.13,23.14,1867900.0,16.3322,16.3392,16.304,16.311,1867900.0
2006-05-31 13:00:00,23.14,23.14,23.04,23.05,3231700.0,16.311,16.311,16.2405,16.2476,3231700.0
2006-05-31 13:30:00,23.04,23.13,23.01,23.04,4828400.0,16.2405,16.304,16.2194,16.2405,4828400.0
2006-05-31 14:00:00,23.04,23.09,22.86,22.91,10182900.0,16.2405,16.2758,16.1137,16.1489,10182900.0
2006-05-31 14:30:00,22.9,23.13,22.8,22.84,9574700.0,16.1419,16.304,16.0714,16.0996,9574700.0
2006-05-31 15:00:00,22.84,22.88,22.79,22.8,9935400.0,16.0996,16.1278,16.0643,16.0714,9935400.0
2006-05-31 15:30:00,22.79,22.84,22.69,22.7,20708900.0,16.0643,16.0996,15.9938,16.0009,20708900.0
2006-06-01 09:30:00,22.74,22.79,22.67,22.69,11183600.0,16.0291,16.0643,15.9797,15.9938,11183600.0
2006-06-01 10:00:00,22.69,22.71,22.66,22.69,5014900.0,15.9938,16.0079,15.9727,15.9938,5014900.0
2006-06-01 10:30:00,22.69,22.72,22.68,22.7,5433500.0,15.9938,16.015,15.9868,16.0009,5433500.0
2006-06-01 11:00:00,22.69,22.75,22.69,22.7,5551100.0,15.9938,16.0361,15.9938,16.0009,5551100.0
2006-06-01 11:30:00,22.71,22.72,22.65,22.66,4914900.0,16.0079,16.015,15.9656,15.9727,4914900.0
2006-06-01 12:00:00,22.66,22.68,22.62,22.67,4756700.0,15.9727,15.9868,15.9445,15.9797,4756700.0
2006-06-01 12:30:00,22.67,22.71,22.65,22.67,3656600.0,15.9797,16.0079,15.9656,15.9797,3656600.0
2006-06-01 13:00:00,22.67,22.67,22.65,22.66,1270100.0,15.9797,15.9797,15.9656,15.9727,1270100.0
2006-06-01 13:30:00,22.65,22.67,22.65,22.66,1637100.0,15.9656,15.9797,15.9656,15.9727,1637100.0
2006-06-01 14:00:00,22.66,22.72,22.65,22.7,4120600.0,15.9727,16.015,15.9656,16.0009,4120600.0
2006-06-01 14:30:00,22.7,22.75,22.69,22.74,4656100.0,16.0009,16.0361,15.9938,16.0291,4656100.0
2006-06-01 15:00:00,22.74,22.77,22.65,22.69,7320600.0,16.0291,16.0502,15.9656,15.9938,7320600.0
2006-06-01 15:30:00,22.7,22.84,22.69,22.83,10007700.0,16.0009,16.0996,15.9938,16.0925,10007700.0
2006-06-02 09:30:00,22.88,22.99,22.75,22.8,12975900.0,16.1278,16.2053,16.0361,16.0714,12975900.0
2006-06-02 10:00:00,22.8,22.91,22.79,22.9,10891100.0,16.0714,16.1489,16.0643,16.1419,10891100.0
2006-06-02 10:30:00,22.91,22.93,22.81,22.84,6638200.0,16.1489,16.163,16.0784,16.0996,6638200.0
2006-06-02 11:00:00,22.84,22.84,22.77,22.78,3486900.0,16.0996,16.0996,16.0502,16.0573,3486900.0
2006-06-02 11:30:00,22.78,22.8,22.71,22.74,4752400.0,16.0573,16.0714,16.0079,16.0291,4752400.0
2006-06-02 12:00:00,22.74,22.79,22.72,22.73,3449700.0,16.0291,16.0643,16.015,16.022,3449700.0
2006-06-02 12:30:00,22.74,22.74,22.68,22.71,4042900.0,16.0291,16.0291,15.9868,16.0079,4042900.0
2006-06-02 13:00:00,22.71,22.75,22.7,22.75,2012500.0,16.0079,16.0361,16.0009,16.0361,2012500.0
2006-06-02 13:30:00,22.75,22.75,22.69,22.69,3629800.0,16.0361,16.0361,15.9938,15.9938,3629800.0
2006-06-02 14:00:00,22.7,22.72,22.67,22.69,2226500.0,16.0009,16.015,15.9797,15.9938,2226500.0
2006-06-02 14:30:00,22.69,22.76,22.69,22.74,3437600.0,15.9938,16.0432,15.9938,16.0291,3437600.0
2006-06-02 15:00:00,22.73,22.75,22.69,22.72,5093000.0,16.022,16.0361,15.9938,16.015,5093000.0
2006-06-02 15:30:00,22.72,22.76,22.68,22.76,6226700.0,16.015,16.0432,15.9868,16.0432,6226700.0
2006-06-05 09:30:00,22.71,22.73,22.62,22.66,6073800.0,16.0079,16.022,15.9445,15.9727,6073800.0
2006-06-05 10:00:00,22.66,22.67,22.52,22.63,4934300.0,15.9727,15.9797,15.874,15.9515,4934300.0
2006-06-05 10:30:00,22.63,22.68,22.62,22.64,3598000.0,15.9515,15.9868,15.9445,15.9586,3598000.0
2006-06-05 11:00:00,22.65,22.66,22.62,22.63,2887900.0,15.9656,15.9727,15.9445,15.9515,2887900.0
2006-06-05 11:30:00,22.63,22.63,22.59,22.61,3198600.0,15.9515,15.9515,15.9234,15.9374,3198600.0
2006-06-05 12:00:00,22.62,22.62,22.58,22.59,3308000.0,15.9445,15.9445,15.9163,15.9234,3308000.0
2006-06-05 12:30:00,22.6,22.6,22.59,22.59,840000.0,15.9304,15.9304,15.9234,15.9234,840000.0
2006-06-05 13:00:00,22.59,22.61,22.57,22.57,2255800.0,15.9234,15.9374,15.9093,15.9093,2255800.0
2006-06-05 13:30:00,22.57,22.6,22.54,22.56,3669600.0,15.9093,15.9304,15.8881,15.9022,3669600.0
2006-06-05 14:00:00,22.56,22.59,22.51,22.58,6229200.0,15.9022,15.9234,15.867,15.9163,6229200.0
2006-06-05 14:30:00,22.59,22.59,22.5,22.55,4642100.0,15.9234,15.9234,15.8599,15.8952,4642100.0
2006-06-05 15:00:00,22.55,22.55,22.49,22.5,5931300.0,15.8952,15.8952,15.8529,15.8599,5931300.0
2006-06-05 15:30:00,22.51,22.55,22.49,22.49,11122000.0,15.867,15.8952,15.8529,15.8529,11122000.0
2006-06-06 09:30:00,22.55,22.56,22.45,22.48,6748200.0,15.8952,15.9022,15.8247,15.8458,6748200.0
2006-06-06 10:00:00,22.48,22.55,22.46,22.52,6603800.0,15.8458,15.8952,15.8317,15.874,6603800.0
2006-06-06 10:30:00,22.51,22.55,22.34,22.38,8060800.0,15.867,15.8952,15.7471,15.7753,8060800.0
2006-06-06 11:00:00,22.38,22.4,22.25,22.25,9081400.0,15.7753,15.7894,15.6837,15.6837,9081400.0
2006-06-06 11:30:00,22.25,22.3,22.21,22.28,6695300.0,15.6837,15.7189,15.6555,15.7048,6695300.0
2006-06-06 12:00:00,22.29,22.37,22.25,22.3,4191300.0,15.7119,15.7683,15.6837,15.7189,4191300.0
2006-06-06 12:30:00,22.3,22.37,22.26,22.34,6553300.0,15.7189,15.7683,15.6907,15.7471,6553300.0
2006-06-06 13:00:00,22.34,22.35,22.25,22.27,5607400.0,15.7471,15.7542,15.6837,15.6978,5607400.0
2006-06-06 13:30:00,22.28,22.29,22.15,22.21,8302900.0,15.7048,15.7119,15.6132,15.6555,8302900.0
2006-06-06 14:00:00,22.21,22.21,22.06,22.09,10987400.0,15.6555,15.6555,15.5498,15.5709,10987400.0
2006-06-06 14:30:00,22.09,22.15,22.03,22.04,9521200.0,15.5709,15.6132,15.5286,15.5357,9521200.0
2006-06-06 15:00:00,22.03,22.06,21.98,22.01,15496700.0,15.5286,15.5498,15.4934,15.5145,15496700.0
2006-06-06 15:30:00,22.01,22.26,22.0,22.12,17622600.0,15.5145,15.6907,15.5075,15.5921,17622600.0
2006-06-07 09:30:00,22.15,22.3,22.05,22.27,9693200.0,15.6132,15.7189,15.5427,15.6978,9693200.0
2006-06-07 10:00:00,22.27,22.33,22.17,22.26,6893100.0,15.6978,15.7401,15.6273,15.6907,6893100.0
2006-06-07 10:30:00,22.26,22.29,22.19,22.23,3024400.0,15.6907,15.7119,15.6414,15.6696,3024400.0
2006-06-07 11:00:00,22.24,22.33,22.22,22.24,5999000.0,15.6766,15.7401,15.6625,15.6766,5999000.0
2006-06-07 11:30:00,22.24,22.34,22.24,22.31,3758800.0,15.6766,15.7471,15.6766,15.726,3758800.0
2006-06-07 12:00:00,22.31,22.34,22.27,22.32,4768900.0,15.726,15.7471,15.6978,15.733,4768900.0
2006-06-07 12:30:00,22.31,22.36,22.28,22.31,2708900.0,15.726,15.7612,15.7048,15.726,2708900.0
2006-06-07 13:00:00,22.3,22.39,22.28,22.37,3736000.0,15.7189,15.7824,15.7048,15.7683,3736000.0
2006-06-07 13:30:00,22.37,22.38,22.29,22.33,5062500.0,15.7683,15.7753,15.7119,15.7401,5062500.0
2006-06-07 14:00:00,22.33,22.33,22.22,22.26,3699700.0,15.7401,15.7401,15.6625,15.6907,3699700.0
2006-06-07 14:30:00,22.26,22.26,22.2,22.23,3215100.0,15.6907,15.6907,15.6484,15.6696,3215100.0
2006-06-07 15:00:00,22.24,22.27,22.17,22.17,4578400.0,15.6766,15.6978,15.6273,15.6273,4578400.0
2006-06-07 15:30:00,22.16,22.19,22.01,22.03,9980700.0,15.6202,15.6414,15.5145,15.5286,9980700.0
2006-06-08 09:30:00,22.03,22.17,21.98,22.11,11511800.0,15.5286,15.6273,15.4934,15.585,11511800.0
2006-06-08 10:00:00,22.11,22.18,22.05,22.08,8694200.0,15.585,15.6343,15.5427,15.5639,8694200.0
2006-06-08 10:30:00,22.08,22.14,22.04,22.1,10576600.0,15.5639,15.6062,15.5357,15.578,10576600.0
2006-06-08 11:00:00,22.1,22.16,22.03,22.04,9942600.0,15.578,15.6202,15.5286,15.5357,9942600.0
2006-06-08 11:30:00,22.05,22.1,21.97,22.02,9916100.0,15.5427,15.578,15.4863,15.5216,9916100.0
2006-06-08 12:00:00,22.02,22.07,22.0,22.02,5811400.0,15.5216,15.5568,15.5075,15.5216,5811400.0
2006-06-08 12:30:00,22.03,22.13,22.0,22.07,5148600.0,15.5286,15.5991,15.5075,15.5568,5148600.0
2006-06-08 13:00:00,22.07,22.5,22.0,22.02,5164700.0,15.5568,15.8599,15.5075,15.5216,5164700.0
2006-06-08 13:30:00,22.02,22.14,22.0,22.12,4838200.0,15.5216,15.6062,15.5075,15.5921,4838200.0
2006-06-08 14:00:00,22.12,22.14,22.03,22.08,4287500.0,15.5921,15.6062,15.5286,15.5639,4287500.0
2006-06-08 14:30:00,22.08,22.15,22.05,22.09,5683600.0,15.5639,15.6132,15.5427,15.5709,5683600.0
2006-06-08 15:00:00,22.09,22.16,22.08,22.14,7827300.0,15.5709,15.6202,15.5639,15.6062,7827300.0
2006-06-08 15:30:00,22.14,22.21,22.11,22.11,10170500.0,15.6062,15.6555,15.585,15.585,10170500.0
2006-06-09 09:30:00,22.15,22.19,22.04,22.09,7999000.0,15.6132,15.6414,15.5357,15.5709,7999000.0
2006-06-09 10:00:00,22.1,22.11,22.02,22.09,5116800.0,15.578,15.585,15.5216,15.5709,5116800.0
2006-06-09 10:30:00,22.08,22.11,22.06,22.08,4098400.0,15.5639,15.585,15.5498,15.5639,4098400.0
2006-06-09 11:00:00,22.08,22.09,22.05,22.07,3871500.0,15.5639,15.5709,15.5427,15.5568,3871500.0
2006-06-09 11:30:00,22.07,22.08,22.02,22.05,3766000.0,15.5568,15.5639,15.5216,15.5427,3766000.0
2006-06-09 12:00:00,22.04,22.06,22.03,22.04,1217300.0,15.5357,15.5498,15.5286,15.5357,1217300.0
2006-06-09 12:30:00,22.04,22.06,22.0,22.01,2582000.0,15.5357,15.5498,15.5075,15.5145,2582000.0
2006-06-09 13:00:00,22.01,22.03,22.0,22.01,2272400.0,15.5145,15.5286,15.5075,15.5145,2272400.0
2006-06-09 13:30:00,22.01,22.1,22.0,22.0,1923300.0,15.5145,15.578,15.5075,15.5075,1923300.0
2006-06-09 14:00:00,22.0,22.08,21.97,22.07,3799100.0,15.5075,15.5639,15.4863,15.5568,3799100.0
2006-06-09 14:30:00,22.07,22.08,22.05,22.07,1976600.0,15.5568,15.5639,15.5427,15.5568,1976600.0
2006-06-09 15:00:00,22.06,22.08,22.02,22.03,3092900.0,15.5498,15.5639,15.5216,15.5286,3092900.0
2006-06-09 15:30:00,22.03,22.06,21.89,21.93,7447400.0,15.5286,15.5498,15.4299,15.4581,7447400.0
2006-06-12 09:30:00,21.96,22.0,21.8,21.95,6483000.0,15.4793,15.5075,15.3665,15.4722,6483000.0
2006-06-12 10:00:00,21.95,22.09,21.9,22.06,4760100.0,15.4722,15.5709,15.437,15.5498,4760100.0
2006-06-12 10:30:00,22.05,22.1,21.95,21.99,3665300.0,15.5427,15.578,15.4722,15.5004,3665300.0
2006-06-12 11:00:00,21.99,22.0,21.88,21.94,3024800.0,15.5004,15.5075,15.4229,15.4652,3024800.0
2006-06-12 11:30:00,21.95,22.05,21.94,22.04,5328000.0,15.4722,15.5427,15.4652,15.5357,5328000.0
2006-06-12 12:00:00,22.04,22.04,21.96,22.0,3370300.0,15.5357,15.5357,15.4793,15.5075,3370300.0
2006-06-12 12:30:00,21.99,22.0,21.86,21.96,15210000.0,15.5004,15.5075,15.4088,15.4793,15210000.0
2006-06-12 13:00:00,21.97,22.03,21.95,21.98,3144100.0,15.4863,15.5286,15.4722,15.4934,3144100.0
2006-06-12 13:30:00,21.99,22.02,21.94,22.0,1913100.0,15.5004,15.5216,15.4652,15.5075,1913100.0
2006-06-12 14:00:00,22.01,22.02,21.87,21.95,3223400.0,15.5145,15.5216,15.4158,15.4722,3223400.0
2006-06-12 14:30:00,21.95,21.98,21.86,21.93,3709900.0,15.4722,15.4934,15.4088,15.4581,3709900.0
2006-06-12 15:00:00,21.94,21.94,21.8,21.88,5104800.0,15.4652,15.4652,15.3665,15.4229,5104800.0
2006-06-12 15:30:00,21.88,21.9,21.7,21.72,10432200.0,15.4229,15.437,15.296,15.3101,10432200.0
2006-06-13 09:30:00,21.73,22.03,21.7,21.89,14594000.0,15.3171,15.5286,15.296,15.4299,14594000.0
2006-06-13 10:00:00,21.9,21.99,21.6,21.96,9260100.0,15.437,15.5004,15.2255,15.4793,9260100.0
2006-06-13 10:30:00,21.96,21.96,21.82,21.89,6989500.0,15.4793,15.4793,15.3806,15.4299,6989500.0
2006-06-13 11:00:00,21.89,21.97,21.82,21.96,5591600.0,15.4299,15.4863,15.3806,15.4793,5591600.0
2006-06-13 11:30:00,21.97,22.02,21.91,21.93,9147800.0,15.4863,15.5216,15.444,15.4581,9147800.0
2006-06-13 12:00:00,21.93,21.95,21.74,21.77,8482100.0,15.4581,15.4722,15.3242,15.3453,8482100.0
2006-06-13 12:30:00,21.77,21.95,21.77,21.86,4453200.0,15.3453,15.4722,15.3453,15.4088,4453200.0
2006-06-13 13:00:00,21.86,21.87,21.73,21.75,5819300.0,15.4088,15.4158,15.3171,15.3312,5819300.0
2006-06-13 13:30:00,21.74,21.8,21.68,21.76,5365100.0,15.3242,15.3665,15.2819,15.3383,5365100.0
2006-06-13 14:00:00,21.75,21.75,21.53,21.58,8701400.0,15.3312,15.3312,15.1762,15.2114,8701400.0
2006-06-13 14:30:00,21.58,21.59,21.47,21.57,8325000.0,15.2114,15.2185,15.1339,15.2044,8325000.0
2006-06-13 15:00:00,21.56,21.76,21.53,21.68,8361100.0,15.1973,15.3383,15.1762,15.2819,8361100.0
2006-06-13 15:30:00,21.68,21.72,21.46,21.48,13949300.0,15.2819,15.3101,15.1268,15.1409,13949300.0
2006-06-14 09:30:00,21.58,21.73,21.55,21.67,8318700.0,15.2114,15.3171,15.1903,15.2749,8318700.0
2006-06-14 10:00:00,21.67,21.91,21.66,21.84,11747700.0,15.2749,15.444,15.2678,15.3947,11747700.0
2006-06-14 10:30:00,21.85,21.87,21.69,21.71,8288100.0,15.4017,15.4158,15.289,15.3031,8288100.0
2006-06-14 11:00:00,21.71,21.8,21.67,21.79,5473000.0,15.3031,15.3665,15.2749,15.3594,5473000.0
2006-06-14 11:30:00,21.8,21.9,21.78,21.84,5893200.0,15.3665,15.437,15.3524,15.3947,5893200.0
2006-06-14 12:00:00,21.84,21.84,21.75,21.83,3154500.0,15.3947,15.3947,15.3312,15.3876,3154500.0
2006-06-14 12:30:00,21.83,21.83,21.7,21.71,2631200.0,15.3876,15.3876,15.296,15.3031,2631200.0
2006-06-14 13:00:00,21.72,21.72,21.57,21.62,3704100.0,15.3101,15.3101,15.2044,15.2396,3704100.0
2006-06-14 13:30:00,21.62,21.74,21.57,21.71,4629200.0,15.2396,15.3242,15.2044,15.3031,4629200.0
2006-06-14 14:00:00,21.7,21.8,21.67,21.79,6205300.0,15.296,15.3665,15.2749,15.3594,6205300.0
2006-06-14 14:30:00,21.8,21.81,21.61,21.65,5294200.0,15.3665,15.3735,15.2326,15.2608,5294200.0
2006-06-14 15:00:00,21.64,21.67,21.57,21.63,4993500.0,15.2537,15.2749,15.2044,15.2467,4993500.0
2006-06-14 15:30:00,21.63,21.94,21.63,21.87,12070900.0,15.2467,15.4652,15.2467,15.4158,12070900.0
2006-06-15 09:30:00,22.0,22.05,21.85,21.93,10234600.0,15.5075,15.5427,15.4017,15.4581,10234600.0
2006-06-15 10:00:00,21.92,22.04,21.91,22.03,9514600.0,15.4511,15.5357,15.444,15.5286,9514600.0
2006-06-15 10:30:00,22.02,22.05,21.91,22.04,7484800.0,15.5216,15.5427,15.444,15.5357,7484800.0
2006-06-15 11:00:00,22.04,22.13,22.02,22.03,9408500.0,15.5357,15.5991,15.5216,15.5286,9408500.0
2006-06-15 11:30:00,22.04,22.1,21.96,21.98,3889400.0,15.5357,15.578,15.4793,15.4934,3889400.0
2006-06-15 12:00:00,21.98,22.05,21.87,21.89,3805900.0,15.4934,15.5427,15.4158,15.4299,3805900.0
2006-06-15 12:30:00,21.89,21.91,21.85,21.88,4545600.0,15.4299,15.444,15.4017,15.4229,4545600.0
2006-06-15 13:00:00,21.88,21.89,21.85,21.85,2940700.0,15.4229,15.4299,15.4017,15.4017,2940700.0
2006-06-15 13:30:00,21.84,21.89,21.8,21.85,3739600.0,15.3947,15.4299,15.3665,15.4017,3739600.0
2006-06-15 14:00:00,21.86,21.91,21.8,21.86,4877100.0,15.4088,15.444,15.3665,15.4088,4877100.0
2006-06-15 14:30:00,21.86,21.99,21.85,21.96,7394100.0,15.4088,15.5004,15.4017,15.4793,7394100.0
2006-06-15 15:00:00,21.96,21.97,21.86,21.96,7469300.0,15.4793,15.4863,15.4088,15.4793,7469300.0
2006-06-15 15:30:00,21.96,22.09,21.95,22.09,15761700.0,15.4793,15.5709,15.4722,15.5709,15761700.0
2006-06-16 09:30:00,21.97,22.0,21.8,21.95,40914900.0,15.4863,15.5075,15.3665,15.4722,40914900.0
2006-06-16 10:00:00,21.95,21.99,21.85,21.86,10126900.0,15.4722,15.5004,15.4017,15.4088,10126900.0
2006-06-16 10:30:00,21.87,21.95,21.79,21.85,8166200.0,15.4158,15.4722,15.3594,15.4017,8166200.0
2006-06-16 11:00:00,21.85,21.94,21.84,21.88,9448000.0,15.4017,15.4652,15.3947,15.4229,9448000.0
2006-06-16 11:30:00,21.87,21.96,21.87,21.94,5388700.0,15.4158,15.4793,15.4158,15.4652,5388700.0
2006-06-16 12:00:00,21.94,21.99,21.92,21.95,5968400.0,15.4652,15.5004,15.4511,15.4722,5968400.0
2006-06-16 12:30:00,21.96,22.04,21.88,22.01,6051300.0,15.4793,15.5357,15.4229,15.5145,6051300.0
2006-06-16 13:00:00,22.02,22.11,21.94,22.1,7812700.0,15.5216,15.585,15.4652,15.578,7812700.0
2006-06-16 13:30:00,22.1,22.15,22.02,22.07,8228400.0,15.578,15.6132,15.5216,15.5568,8228400.0
2006-06-16 14:00:00,22.07,22.22,22.06,22.15,6336200.0,15.5568,15.6625,15.5498,15.6132,6336200.0
2006-06-16 14:30:00,22.14,22.22,22.09,22.2,6364500.0,15.6062,15.6625,15.5709,15.6484,6364500.0
2006-06-16 15:00:00,22.19,22.28,22.18,22.27,8815500.0,15.6414,15.7048,15.6343,15.6978,8815500.0
2006-06-16 15:30:00,22.26,22.28,22.06,22.08,15245700.0,15.6907,15.7048,15.5498,15.5639,15245700.0
2006-06-19 09:30:00,22.14,22.29,22.12,22.23,12432200.0,15.6062,15.7119,15.5921,15.6696,12432200.0
2006-06-19 10:00:00,22.24,22.32,22.22,22.29,11410500.0,15.6766,15.733,15.6625,15.7119,11410500.0
2006-06-19 10:30:00,22.3,22.41,22.29,22.31,9638000.0,15.7189,15.7965,15.7119,15.726,9638000.0
2006-06-19 11:00:00,22.32,22.36,22.2,22.23,6598900.0,15.733,15.7612,15.6484,15.6696,6598900.0
2006-06-19 11:30:00,22.23,22.4,22.21,22.4,7896400.0,15.6696,15.7894,15.6555,15.7894,7896400.0
2006-06-19 12:00:00,22.4,22.44,22.36,22.4,5407600.0,15.7894,15.8176,15.7612,15.7894,5407600.0
2006-06-19 12:30:00,22.41,22.5,22.38,22.48,7552300.0,15.7965,15.8599,15.7753,15.8458,7552300.0
2006-06-19 13:00:00,22.49,22.52,22.4,22.42,9276400.0,15.8529,15.874,15.7894,15.8035,9276400.0
2006-06-19 13:30:00,22.42,22.49,22.4,22.46,6660000.0,15.8035,15.8529,15.7894,15.8317,6660000.0
2006-06-19 14:00:00,22.46,22.54,22.44,22.5,10044100.0,15.8317,15.8881,15.8176,15.8599,10044100.0
2006-06-19 14:30:00,22.5,22.54,22.36,22.36,6219000.0,15.8599,15.8881,15.7612,15.7612,6219000.0
2006-06-19 15:00:00,22.36,22.51,22.35,22.5,11304700.0,15.7612,15.867,15.7542,15.8599,11304700.0
2006-06-19 15:30:00,22.5,22.6,22.49,22.53,16899200.0,15.8599,15.9304,15.8529,15.8811,16899200.0
2006-06-20 09:30:00,22.54,22.76,22.53,22.65,12332300.0,15.8881,16.0432,15.8811,15.9656,12332300.0
2006-06-20 10:00:00,22.64,22.66,22.51,22.53,10305100.0,15.9586,15.9727,15.867,15.8811,10305100.0
2006-06-20 10:30:00,22.53,22.65,22.53,22.6,5342000.0,15.8811,15.9656,15.8811,15.9304,5342000.0
2006-06-20 11:00:00,22.61,22.7,22.55,22.67,5705200.0,15.9374,16.0009,15.8952,15.9797,5705200.0
2006-06-20 11:30:00,22.66,22.74,22.6,22.65,6032800.0,15.9727,16.0291,15.9304,15.9656,6032800.0
2006-06-20 12:00:00,22.65,22.69,22.62,22.65,3138500.0,15.9656,15.9938,15.9445,15.9656,3138500.0
2006-06-20 12:30:00,22.65,22.7,22.62,22.68,3687800.0,15.9656,16.0009,15.9445,15.9868,3687800.0
2006-06-20 13:00:00,22.69,22.69,22.63,22.66,2129400.0,15.9938,15.9938,15.9515,15.9727,2129400.0
2006-06-20 13:30:00,22.66,22.67,22.6,22.6,3663500.0,15.9727,15.9797,15.9304,15.9304,3663500.0
2006-06-20 14:00:00,22.6,22.65,22.58,22.64,6688300.0,15.9304,15.9656,15.9163,15.9586,6688300.0
2006-06-20 14:30:00,22.64,22.68,22.6,22.65,4383600.0,15.9586,15.9868,15.9304,15.9656,4383600.0
2006-06-20 15:00:00,22.64,22.68,22.62,22.64,5601300.0,15.9586,15.9868,15.9445,15.9586,5601300.0
2006-06-20 15:30:00,22.64,22.67,22.5,22.56,12432000.0,15.9586,15.9797,15.8599,15.9022,12432000.0
2006-06-21 09:30:00,22.6,22.79,22.53,22.72,8803400.0,15.9304,16.0643,15.8811,16.015,8803400.0
2006-06-21 10:00:00,22.73,22.89,22.7,22.81,8987300.0,16.022,16.1348,16.0009,16.0784,8987300.0
2006-06-21 10:30:00,22.81,22.87,22.79,22.85,6882900.0,16.0784,16.1207,16.0643,16.1066,6882900.0
2006-06-21 11:00:00,22.86,22.94,22.84,22.92,5679400.0,16.1137,16.1701,16.0996,16.156,5679400.0
2006-06-21 11:30:00,22.91,22.93,22.87,22.88,3769600.0,16.1489,16.163,16.1207,16.1278,3769600.0
2006-06-21 12:00:00,22.89,22.91,22.87,22.89,3779400.0,16.1348,16.1489,16.1207,16.1348,3779400.0
2006-06-21 12:30:00,22.9,22.92,22.89,22.91,1993900.0,16.1419,16.156,16.1348,16.1489,1993900.0
2006-06-21 13:00:00,22.91,22.98,22.89,22.93,6800000.0,16.1489,16.1983,16.1348,16.163,6800000.0
2006-06-21 13:30:00,22.93,22.98,22.92,22.97,3966900.0,16.163,16.1983,16.156,16.1912,3966900.0
2006-06-21 14:00:00,22.97,23.02,22.95,23.0,5227100.0,16.1912,16.2265,16.1771,16.2124,5227100.0
2006-06-21 14:30:00,23.0,23.15,22.98,23.11,10200700.0,16.2124,16.3181,16.1983,16.2899,10200700.0
2006-06-21 15:00:00,23.11,23.15,23.07,23.1,6277500.0,16.2899,16.3181,16.2617,16.2828,6277500.0
2006-06-21 15:30:00,23.1,23.11,22.99,23.08,10329800.0,16.2828,16.2899,16.2053,16.2687,10329800.0
2006-06-22 09:30:00,23.05,23.17,23.03,23.12,10101900.0,16.2476,16.3322,16.2335,16.2969,10101900.0
2006-06-22 10:00:00,23.12,23.13,23.0,23.02,7153000.0,16.2969,16.304,16.2124,16.2265,7153000.0
2006-06-22 10:30:00,23.02,23.06,22.99,23.03,6135000.0,16.2265,16.2546,16.2053,16.2335,6135000.0
2006-06-22 11:00:00,23.02,23.03,22.86,22.98,9363700.0,16.2265,16.2335,16.1137,16.1983,9363700.0
2006-06-22 11:30:00,22.98,23.02,22.92,22.95,3496900.0,16.1983,16.2265,16.156,16.1771,3496900.0
2006-06-22 12:00:00,22.96,22.96,22.9,22.92,3273600.0,16.1842,16.1842,16.1419,16.156,3273600.0
2006-06-22 12:30:00,22.92,22.93,22.79,22.85,4552600.0,16.156,16.163,16.0643,16.1066,4552600.0
2006-06-22 13:00:00,22.85,22.89,22.83,22.89,1843400.0,16.1066,16.1348,16.0925,16.1348,1843400.0
2006-06-22 13:30:00,22.89,22.89,22.79,22.82,3495600.0,16.1348,16.1348,16.0643,16.0855,3495600.0
2006-06-22 14:00:00,22.82,22.85,22.78,22.84,3148600.0,16.0855,16.1066,16.0573,16.0996,3148600.0
2006-06-22 14:30:00,22.83,22.91,22.82,22.84,4044900.0,16.0925,16.1489,16.0855,16.0996,4044900.0
2006-06-22 15:00:00,22.85,22.99,22.84,22.98,4621900.0,16.1066,16.2053,16.0996,16.1983,4621900.0
2006-06-22 15:30:00,22.98,23.1,22.85,22.88,8429800.0,16.1983,16.2828,16.1066,16.1278,8429800.0
2006-06-23 09:30:00,22.81,22.87,22.7,22.72,5992500.0,16.0784,16.1207,16.0009,16.015,5992500.0
2006-06-23 10:00:00,22.72,22.83,22.71,22.79,2533800.0,16.015,16.0925,16.0079,16.0643,2533800.0
2006-06-23 10:30:00,22.8,22.83,22.76,22.82,2206300.0,16.0714,16.0925,16.0432,16.0855,2206300.0
2006-06-23 11:00:00,22.82,22.83,22.77,22.78,4325900.0,16.0855,16.0925,16.0502,16.0573,4325900.0
2006-06-23 11:30:00,22.77,22.8,22.73,22.75,2530000.0,16.0502,16.0714,16.022,16.0361,2530000.0
2006-06-23 12:00:00,22.75,22.86,22.74,22.83,5282900.0,16.0361,16.1137,16.0291,16.0925,5282900.0
2006-06-23 12:30:00,22.82,22.83,22.75,22.81,3895100.0,16.0855,16.0925,16.0361,16.0784,3895100.0
2006-06-23 13:00:00,22.8,22.82,22.75,22.76,2227900.0,16.0714,16.0855,16.0361,16.0432,2227900.0
2006-06-23 13:30:00,22.76,22.79,22.74,22.76,2785800.0,16.0432,16.0643,16.0291,16.0432,2785800.0
2006-06-23 14:00:00,22.76,22.77,22.65,22.66,5087900.0,16.0432,16.0502,15.9656,15.9727,5087900.0
2006-06-23 14:30:00,22.66,22.82,22.55,22.56,5660400.0,15.9727,16.0855,15.8952,15.9022,5660400.0
2006-06-23 15:00:00,22.56,22.68,22.52,22.63,7020200.0,15.9022,15.9868,15.874,15.9515,7020200.0
2006-06-23 15:30:00,22.64,22.7,22.5,22.51,8199000.0,15.9586,16.0009,15.8599,15.867,8199000.0
2006-06-26 09:30:00,22.65,22.82,22.63,22.77,6143200.0,15.9656,16.0855,15.9515,16.0502,6143200.0
2006-06-26 10:00:00,22.77,22.85,22.74,22.83,5579100.0,16.0502,16.1066,16.0291,16.0925,5579100.0
2006-06-26 10:30:00,22.83,22.89,22.77,22.81,4605400.0,16.0925,16.1348,16.0502,16.0784,4605400.0
2006-06-26 11:00:00,22.8,22.84,22.8,22.8,1972800.0,16.0714,16.0996,16.0714,16.0714,1972800.0
2006-06-26 11:30:00,22.8,22.83,22.75,22.78,3408900.0,16.0714,16.0925,16.0361,16.0573,3408900.0
2006-06-26 12:00:00,22.78,22.8,22.75,22.78,2378100.0,16.0573,16.0714,16.0361,16.0573,2378100.0
2006-06-26 12:30:00,22.78,22.84,22.75,22.84,2794200.0,16.0573,16.0996,16.0361,16.0996,2794200.0
2006-06-26 13:00:00,22.83,22.85,22.81,22.83,1675600.0,16.0925,16.1066,16.0784,16.0925,1675600.0
2006-06-26 13:30:00,22.84,22.87,22.83,22.86,1986800.0,16.0996,16.1207,16.0925,16.1137,1986800.0
2006-06-26 14:00:00,22.86,22.87,22.8,22.82,3290900.0,16.1137,16.1207,16.0714,16.0855,3290900.0
2006-06-26 14:30:00,22.82,22.88,22.79,22.79,2114600.0,16.0855,16.1278,16.0643,16.0643,2114600.0
2006-06-26 15:00:00,22.79,22.83,22.79,22.82,2871500.0,16.0643,16.0925,16.0643,16.0855,2871500.0
2006-06-26 15:30:00,22.82,22.85,22.8,22.83,4879900.0,16.0855,16.1066,16.0714,16.0925,4879900.0
2006-06-27 09:30:00,22.89,23.13,22.84,23.1,9870800.0,16.1348,16.304,16.0996,16.2828,9870800.0
2006-06-27 10:00:00,23.1,23.16,23.03,23.04,6982900.0,16.2828,16.3251,16.2335,16.2405,6982900.0
2006-06-27 10:30:00,23.04,23.13,23.03,23.07,6378700.0,16.2405,16.304,16.2335,16.2617,6378700.0
2006-06-27 11:00:00,23.06,23.11,22.96,23.0,5848500.0,16.2546,16.2899,16.1842,16.2124,5848500.0
2006-06-27 11:30:00,22.99,23.04,22.95,23.01,3497700.0,16.2053,16.2405,16.1771,16.2194,3497700.0
2006-06-27 12:00:00,23.0,23.02,22.96,22.96,2755600.0,16.2124,16.2265,16.1842,16.1842,2755600.0
2006-06-27 12:30:00,22.96,22.97,22.91,22.95,3630600.0,16.1842,16.1912,16.1489,16.1771,3630600.0
2006-06-27 13:00:00,22.96,23.02,22.93,23.0,3084900.0,16.1842,16.2265,16.163,16.2124,3084900.0
2006-06-27 13:30:00,22.99,23.03,22.98,23.01,1718700.0,16.2053,16.2335,16.1983,16.2194,1718700.0
2006-06-27 14:00:00,23.01,23.03,22.92,22.93,3862900.0,16.2194,16.2335,16.156,16.163,3862900.0
2006-06-27 14:30:00,22.92,23.0,22.91,22.97,5169700.0,16.156,16.2124,16.1489,16.1912,5169700.0
2006-06-27 15:00:00,22.97,23.01,22.95,23.0,4791400.0,16.1912,16.2194,16.1771,16.2124,4791400.0
2006-06-27 15:30:00,23.0,23.08,22.85,22.86,8788000.0,16.2124,16.2687,16.1066,16.1137,8788000.0
2006-06-28 09:30:00,22.92,23.2,22.91,23.11,8959600.0,16.156,16.3533,16.1489,16.2899,8959600.0
2006-06-28 10:00:00,23.12,23.14,23.03,23.09,6091700.0,16.2969,16.311,16.2335,16.2758,6091700.0
2006-06-28 10:30:00,23.1,23.1,23.02,23.07,4280600.0,16.2828,16.2828,16.2265,16.2617,4280600.0
2006-06-28 11:00:00,23.07,23.08,23.02,23.05,2263900.0,16.2617,16.2687,16.2265,16.2476,2263900.0
2006-06-28 11:30:00,23.05,23.08,23.02,23.07,3176100.0,16.2476,16.2687,16.2265,16.2617,3176100.0
2006-06-28 12:00:00,23.08,23.09,23.03,23.07,3706000.0,16.2687,16.2758,16.2335,16.2617,3706000.0
2006-06-28 12:30:00,23.07,23.09,23.05,23.07,2432200.0,16.2617,16.2758,16.2476,16.2617,2432200.0
2006-06-28 13:00:00,23.06,23.08,23.06,23.07,1632100.0,16.2546,16.2687,16.2546,16.2617,1632100.0
2006-06-28 13:30:00,23.07,23.08,23.06,23.07,1907000.0,16.2617,16.2687,16.2546,16.2617,1907000.0
2006-06-28 14:00:00,23.07,23.13,23.06,23.12,5264900.0,16.2617,16.304,16.2546,16.2969,5264900.0
2006-06-28 14:30:00,23.12,23.2,23.1,23.16,6223300.0,16.2969,16.3533,16.2828,16.3251,6223300.0
2006-06-28 15:00:00,23.16,23.25,23.12,23.21,6784700.0,16.3251,16.3886,16.2969,16.3604,6784700.0
2006-06-28 15:30:00,23.21,23.22,23.1,23.19,7514500.0,16.3604,16.3674,16.2828,16.3463,7514500.0
2006-06-29 09:30:00,23.32,23.49,23.28,23.47,10775900.0,16.4379,16.5577,16.4097,16.5436,10775900.0
2006-06-29 10:00:00,23.46,23.55,23.46,23.49,7768700.0,16.5366,16.6,16.5366,16.5577,7768700.0
2006-06-29 10:30:00,23.49,23.51,23.45,23.48,5092700.0,16.5577,16.5718,16.5296,16.5507,5092700.0
2006-06-29 11:00:00,23.49,23.56,23.42,23.52,7425900.0,16.5577,16.6071,16.5084,16.5789,7425900.0
2006-06-29 11:30:00,23.52,23.53,23.45,23.46,3802300.0,16.5789,16.5859,16.5296,16.5366,3802300.0
2006-06-29 12:00:00,23.45,23.5,23.39,23.39,2747600.0,16.5296,16.5648,16.4873,16.4873,2747600.0
2006-06-29 12:30:00,23.4,23.49,23.35,23.35,3245100.0,16.4943,16.5577,16.4591,16.4591,3245100.0
2006-06-29 13:00:00,23.35,23.41,23.31,23.35,3083600.0,16.4591,16.5014,16.4309,16.4591,3083600.0
2006-06-29 13:30:00,23.36,23.49,23.22,23.23,3125300.0,16.4661,16.5577,16.3674,16.3745,3125300.0
2006-06-29 14:00:00,23.24,23.54,23.23,23.49,9546600.0,16.3815,16.593,16.3745,16.5577,9546600.0
2006-06-29 14:30:00,23.48,23.63,23.35,23.57,13701900.0,16.5507,16.6564,16.4591,16.6141,13701900.0
2006-06-29 15:00:00,23.55,23.6,23.34,23.49,20047500.0,16.6,16.6353,16.452,16.5577,20047500.0
2006-06-29 15:30:00,23.5,23.55,23.37,23.54,15648400.0,16.5648,16.6,16.4732,16.593,15648400.0
2006-06-30 09:30:00,23.55,23.63,23.53,23.53,8071000.0,16.6,16.6564,16.5859,16.5859,8071000.0
2006-06-30 10:00:00,23.54,23.59,23.42,23.58,5750400.0,16.593,16.6282,16.5084,16.6212,5750400.0
2006-06-30 10:30:00,23.59,23.65,23.49,23.62,3917900.0,16.6282,16.6705,16.5577,16.6494,3917900.0
2006-06-30 11:00:00,23.62,23.63,23.57,23.61,4260200.0,16.6494,16.6564,16.6141,16.6423,4260200.0
2006-06-30 11:30:00,23.61,23.61,23.54,23.56,2769900.0,16.6423,16.6423,16.593,16.6071,2769900.0
2006-06-30 12:00:00,23.56,23.57,23.45,23.46,2838700.0,16.6071,16.6141,16.5296,16.5366,2838700.0
2006-06-30 12:30:00,23.47,23.54,23.45,23.47,1808800.0,16.5436,16.593,16.5296,16.5436,1808800.0
2006-06-30 13:00:00,23.47,23.48,23.4,23.43,2993100.0,16.5436,16.5507,16.4943,16.5155,2993100.0
2006-06-30 13:30:00,23.44,23.52,23.38,23.5,2981000.0,16.5225,16.5789,16.4802,16.5648,2981000.0
2006-06-30 14:00:00,23.5,23.54,23.48,23.51,2314800.0,16.5648,16.593,16.5507,16.5718,2314800.0
2006-06-30 14:30:00,23.51,23.6,23.5,23.58,2526800.0,16.5718,16.6353,16.5648,16.6212,2526800.0
2006-06-30 15:00:00,23.59,23.59,23.51,23.56,3544400.0,16.6282,16.6282,16.5718,16.6071,3544400.0
2006-06-30 15:30:00,23.55,23.57,23.35,23.38,7721200.0,16.6,16.6141,16.4591,16.4802,7721200.0
2006-07-03 09:30:00,23.53,23.65,23.45,23.58,4437200.0,16.5859,16.6705,16.5296,16.6212,4437200.0
2006-07-03 10:00:00,23.58,23.6,23.57,23.57,2533900.0,16.6212,16.6353,16.6141,16.6141,2533900.0
2006-07-03 10:30:00,23.57,23.62,23.57,23.62,2827500.0,16.6141,16.6494,16.6141,16.6494,2827500.0
2006-07-03 11:00:00,23.61,23.63,23.6,23.6,1315700.0,16.6423,16.6564,16.6353,16.6353,1315700.0
2006-07-03 11:30:00,23.61,23.63,23.58,23.6,2941900.0,16.6423,16.6564,16.6212,16.6353,2941900.0
2006-07-03 12:00:00,23.6,23.65,23.59,23.63,2950500.0,16.6353,16.6705,16.6282,16.6564,2950500.0
2006-07-03 12:30:00,23.63,23.72,23.62,23.68,7131200.0,16.6564,16.7199,16.6494,16.6917,7131200.0
2006-07-05 09:30:00,23.49,23.52,23.36,23.43,9143600.0,16.5577,16.5789,16.4661,16.5155,9143600.0
2006-07-05 10:00:00,23.42,23.51,23.41,23.49,4029100.0,16.5084,16.5718,16.5014,16.5577,4029100.0
2006-07-05 10:30:00,23.5,23.5,23.35,23.38,4212100.0,16.5648,16.5648,16.4591,16.4802,4212100.0
2006-07-05 11:00:00,23.38,23.4,23.35,23.38,4586400.0,16.4802,16.4943,16.4591,16.4802,4586400.0
2006-07-05 11:30:00,23.38,23.4,23.36,23.38,2485700.0,16.4802,16.4943,16.4661,16.4802,2485700.0
2006-07-05 12:00:00,23.39,23.39,23.33,23.37,1752800.0,16.4873,16.4873,16.445,16.4732,1752800.0
2006-07-05 12:30:00,23.36,23.41,23.35,23.39,1595300.0,16.4661,16.5014,16.4591,16.4873,1595300.0
2006-07-05 13:00:00,23.39,23.43,23.37,23.41,2468100.0,16.4873,16.5155,16.4732,16.5014,2468100.0
2006-07-05 13:30:00,23.42,23.51,23.38,23.38,2465000.0,16.5084,16.5718,16.4802,16.4802,2465000.0
2006-07-05 14:00:00,23.38,23.43,23.37,23.41,2542200.0,16.4802,16.5155,16.4732,16.5014,2542200.0
2006-07-05 14:30:00,23.42,23.48,23.4,23.45,4697500.0,16.5084,16.5507,16.4943,16.5296,4697500.0
2006-07-05 15:00:00,23.45,23.46,23.39,23.41,3515700.0,16.5296,16.5366,16.4873,16.5014,3515700.0
2006-07-05 15:30:00,23.41,23.46,23.31,23.31,6976400.0,16.5014,16.5366,16.4309,16.4309,6976400.0
2006-07-06 09:30:00,23.45,23.5,23.42,23.47,5208400.0,16.5296,16.5648,16.5084,16.5436,5208400.0
2006-07-06 10:00:00,23.47,23.56,23.45,23.55,4190500.0,16.5436,16.6071,16.5296,16.6,4190500.0
2006-07-06 10:30:00,23.54,23.57,23.5,23.54,5268500.0,16.593,16.6141,16.5648,16.593,5268500.0
2006-07-06 11:00:00,23.55,23.61,23.47,23.58,2603900.0,16.6,16.6423,16.5436,16.6212,2603900.0
2006-07-06 11:30:00,23.59,23.59,23.47,23.48,3456800.0,16.6282,16.6282,16.5436,16.5507,3456800.0
2006-07-06 12:00:00,23.48,23.55,23.48,23.5,2317600.0,16.5507,16.6,16.5507,16.5648,2317600.0
2006-07-06 12:30:00,23.5,23.52,23.48,23.51,1517000.0,16.5648,16.5789,16.5507,16.5718,1517000.0
2006-07-06 13:00:00,23.51,23.56,23.5,23.56,1514500.0,16.5718,16.6071,16.5648,16.6071,1514500.0
2006-07-06 13:30:00,23.55,23.56,23.5,23.5,1487800.0,16.6,16.6071,16.5648,16.5648,1487800.0
2006-07-06 14:00:00,23.5,23.51,23.43,23.47,4689700.0,16.5648,16.5718,16.5155,16.5436,4689700.0
2006-07-06 14:30:00,23.47,23.5,23.46,23.48,1946500.0,16.5436,16.5648,16.5366,16.5507,1946500.0
2006-07-06 15:00:00,23.48,23.52,23.45,23.49,3074800.0,16.5507,16.5789,16.5296,16.5577,3074800.0
2006-07-06 15:30:00,23.49,23.55,23.45,23.5,5603200.0,16.5577,16.6,16.5296,16.5648,5603200.0
2006-07-07 09:30:00,23.41,23.55,23.38,23.52,7933200.0,16.5014,16.6,16.4802,16.5789,7933200.0
2006-07-07 10:00:00,23.51,23.52,23.43,23.47,6359300.0,16.5718,16.5789,16.5155,16.5436,6359300.0
2006-07-07 10:30:00,23.48,23.48,23.4,23.42,3601100.0,16.5507,16.5507,16.4943,16.5084,3601100.0
2006-07-07 11:00:00,23.42,23.43,23.38,23.41,2665700.0,16.5084,16.5155,16.4802,16.5014,2665700.0
2006-07-07 11:30:00,23.41,23.5,23.4,23.42,2574200.0,16.5014,16.5648,16.4943,16.5084,2574200.0
2006-07-07 12:00:00,23.42,23.43,23.41,23.42,1602400.0,16.5084,16.5155,16.5014,16.5084,1602400.0
2006-07-07 12:30:00,23.42,23.49,23.41,23.42,1848700.0,16.5084,16.5577,16.5014,16.5084,1848700.0
2006-07-07 13:00:00,23.42,23.43,23.38,23.4,2577100.0,16.5084,16.5155,16.4802,16.4943,2577100.0
2006-07-07 13:30:00,23.42,23.45,23.39,23.45,1976700.0,16.5084,16.5296,16.4873,16.5296,1976700.0
2006-07-07 14:00:00,23.44,23.47,23.42,23.44,1446400.0,16.5225,16.5436,16.5084,16.5225,1446400.0
2006-07-07 14:30:00,23.45,23.45,23.36,23.39,5811200.0,16.5296,16.5296,16.4661,16.4873,5811200.0
2006-07-07 15:00:00,23.39,23.44,23.37,23.38,4053100.0,16.4873,16.5225,16.4732,16.4802,4053100.0
2006-07-07 15:30:00,23.38,23.45,23.3,23.3,6956500.0,16.4802,16.5296,16.4238,16.4238,6956500.0
2006-07-10 09:30:00,23.43,23.55,23.41,23.54,5784600.0,16.5155,16.6,16.5014,16.593,5784600.0
2006-07-10 10:00:00,23.54,23.66,23.52,23.59,3806900.0,16.593,16.6776,16.5789,16.6282,3806900.0
2006-07-10 10:30:00,23.6,23.6,23.51,23.55,3336000.0,16.6353,16.6353,16.5718,16.6,3336000.0
2006-07-10 11:00:00,23.55,23.56,23.47,23.48,1946700.0,16.6,16.6071,16.5436,16.5507,1946700.0
2006-07-10 11:30:00,23.47,23.51,23.47,23.5,1713300.0,16.5436,16.5718,16.5436,16.5648,1713300.0
2006-07-10 12:00:00,23.49,23.54,23.47,23.54,1440700.0,16.5577,16.593,16.5436,16.593,1440700.0
2006-07-10 12:30:00,23.53,23.55,23.5,23.5,1319700.0,16.5859,16.6,16.5648,16.5648,1319700.0
2006-07-10 13:00:00,23.5,23.55,23.43,23.5,2867000.0,16.5648,16.6,16.5155,16.5648,2867000.0
2006-07-10 13:30:00,23.5,23.54,23.38,23.49,3287200.0,16.5648,16.593,16.4802,16.5577,3287200.0
2006-07-10 14:00:00,23.48,23.5,23.45,23.49,1698000.0,16.5507,16.5648,16.5296,16.5577,1698000.0
2006-07-10 14:30:00,23.49,23.49,23.4,23.41,3403200.0,16.5577,16.5577,16.4943,16.5014,3403200.0
2006-07-10 15:00:00,23.41,23.46,23.38,23.43,4311300.0,16.5014,16.5366,16.4802,16.5155,4311300.0
2006-07-10 15:30:00,23.43,23.49,23.43,23.48,4315000.0,16.5155,16.5577,16.5155,16.5507,4315000.0
2006-07-11 09:30:00,23.37,23.37,23.16,23.16,9170100.0,16.4732,16.4732,16.3251,16.3251,9170100.0
2006-07-11 10:00:00,23.17,23.3,23.04,23.1,8622300.0,16.3322,16.4238,16.2405,16.2828,8622300.0
2006-07-11 10:30:00,23.1,23.14,23.05,23.12,5044500.0,16.2828,16.311,16.2476,16.2969,5044500.0
2006-07-11 11:00:00,23.11,23.16,23.11,23.14,2621500.0,16.2899,16.3251,16.2899,16.311,2621500.0
2006-07-11 11:30:00,23.13,23.16,23.1,23.12,2546200.0,16.304,16.3251,16.2828,16.2969,2546200.0
2006-07-11 12:00:00,23.12,23.35,23.09,23.11,3313300.0,16.2969,16.4591,16.2758,16.2899,3313300.0
2006-07-11 12:30:00,23.11,23.13,22.96,22.97,4482300.0,16.2899,16.304,16.1842,16.1912,4482300.0
2006-07-11 13:00:00,22.97,22.99,22.8,22.89,6585300.0,16.1912,16.2053,16.0714,16.1348,6585300.0
2006-07-11 13:30:00,22.88,22.96,22.74,22.94,9495500.0,16.1278,16.1842,16.0291,16.1701,9495500.0
2006-07-11 14:00:00,22.94,23.07,22.89,23.02,6336800.0,16.1701,16.2617,16.1348,16.2265,6336800.0
2006-07-11 14:30:00,23.02,23.02,22.95,23.0,4497900.0,16.2265,16.2265,16.1771,16.2124,4497900.0
2006-07-11 15:00:00,23.01,23.15,23.0,23.13,7955800.0,16.2194,16.3181,16.2124,16.304,7955800.0
2006-07-11 15:30:00,23.14,23.14,23.05,23.08,7485200.0,16.311,16.311,16.2476,16.2687,7485200.0
2006-07-12 09:30:00,22.8,22.85,22.68,22.73,13197100.0,16.0714,16.1066,15.9868,16.022,13197100.0
2006-07-12 10:00:00,22.72,22.88,22.71,22.86,6644400.0,16.015,16.1278,16.0079,16.1137,6644400.0
2006-07-12 10:30:00,22.86,22.88,22.8,22.83,4074900.0,16.1137,16.1278,16.0714,16.0925,4074900.0
2006-07-12 11:00:00,22.82,22.84,22.79,22.81,2866100.0,16.0855,16.0996,16.0643,16.0784,2866100.0
2006-07-12 11:30:00,22.81,22.85,22.79,22.85,2445700.0,16.0784,16.1066,16.0643,16.1066,2445700.0
2006-07-12 12:00:00,22.85,22.85,22.75,22.77,3288200.0,16.1066,16.1066,16.0361,16.0502,3288200.0
2006-07-12 12:30:00,22.78,22.78,22.71,22.74,3699700.0,16.0573,16.0573,16.0079,16.0291,3699700.0
2006-07-12 13:00:00,22.74,22.75,22.62,22.67,3877000.0,16.0291,16.0361,15.9445,15.9797,3877000.0
2006-07-12 13:30:00,22.67,22.72,22.64,22.7,3015200.0,15.9797,16.015,15.9586,16.0009,3015200.0
2006-07-12 14:00:00,22.7,22.76,22.69,22.72,2969700.0,16.0009,16.0432,15.9938,16.015,2969700.0
2006-07-12 14:30:00,22.72,22.76,22.67,22.68,4245700.0,16.015,16.0432,15.9797,15.9868,4245700.0
2006-07-12 15:00:00,22.68,22.75,22.67,22.73,3889800.0,15.9868,16.0361,15.9797,16.022,3889800.0
2006-07-12 15:30:00,22.72,22.75,22.62,22.64,10072900.0,16.015,16.0361,15.9445,15.9586,10072900.0
2006-07-13 09:30:00,22.38,22.61,22.32,22.41,16284100.0,15.7753,15.9374,15.733,15.7965,16284100.0
2006-07-13 10:00:00,22.41,22.51,22.37,22.49,7705400.0,15.7965,15.867,15.7683,15.8529,7705400.0
2006-07-13 10:30:00,22.49,22.55,22.44,22.49,5714700.0,15.8529,15.8952,15.8176,15.8529,5714700.0
2006-07-13 11:00:00,22.48,22.54,22.45,22.53,4141600.0,15.8458,15.8881,15.8247,15.8811,4141600.0
2006-07-13 11:30:00,22.53,22.55,22.44,22.49,3792500.0,15.8811,15.8952,15.8176,15.8529,3792500.0
2006-07-13 12:00:00,22.49,22.58,22.49,22.53,2501100.0,15.8529,15.9163,15.8529,15.8811,2501100.0
2006-07-13 12:30:00,22.53,22.57,22.5,22.52,1542100.0,15.8811,15.9093,15.8599,15.874,1542100.0
2006-07-13 13:00:00,22.52,22.54,22.43,22.49,2392600.0,15.874,15.8881,15.8106,15.8529,2392600.0
2006-07-13 13:30:00,22.49,22.5,22.4,22.41,3401800.0,15.8529,15.8599,15.7894,15.7965,3401800.0
2006-07-13 14:00:00,22.41,22.48,22.41,22.45,3178700.0,15.7965,15.8458,15.7965,15.8247,3178700.0
2006-07-13 14:30:00,22.45,22.46,22.38,22.39,4379000.0,15.8247,15.8317,15.7753,15.7824,4379000.0
2006-07-13 15:00:00,22.39,22.43,22.35,22.41,5368500.0,15.7824,15.8106,15.7542,15.7965,5368500.0
2006-07-13 15:30:00,22.42,22.47,22.25,22.25,8742100.0,15.8035,15.8388,15.6837,15.6837,8742100.0
2006-07-14 09:30:00,22.28,22.37,22.23,22.31,6709000.0,15.7048,15.7683,15.6696,15.726,6709000.0
2006-07-14 10:00:00,22.32,22.44,22.28,22.37,4787500.0,15.733,15.8176,15.7048,15.7683,4787500.0
2006-07-14 10:30:00,22.36,22.37,22.27,22.31,3692000.0,15.7612,15.7683,15.6978,15.726,3692000.0
2006-07-14 11:00:00,22.31,22.48,22.26,22.41,6179100.0,15.726,15.8458,15.6907,15.7965,6179100.0
2006-07-14 11:30:00,22.41,22.47,22.36,22.46,4665700.0,15.7965,15.8388,15.7612,15.8317,4665700.0
2006-07-14 12:00:00,22.47,22.5,22.4,22.45,3812500.0,15.8388,15.8599,15.7894,15.8247,3812500.0
2006-07-14 12:30:00,22.45,22.55,22.45,22.47,3425700.0,15.8247,15.8952,15.8247,15.8388,3425700.0
2006-07-14 13:00:00,22.47,22.47,22.37,22.41,6072100.0,15.8388,15.8388,15.7683,15.7965,6072100.0
2006-07-14 13:30:00,22.41,22.5,22.31,22.35,5490100.0,15.7965,15.8599,15.726,15.7542,5490100.0
2006-07-14 14:00:00,22.35,22.38,22.29,22.33,3930000.0,15.7542,15.7753,15.7119,15.7401,3930000.0
2006-07-14 14:30:00,22.33,22.35,22.27,22.34,3609000.0,15.7401,15.7542,15.6978,15.7471,3609000.0
2006-07-14 15:00:00,22.33,22.4,22.29,22.33,4390700.0,15.7401,15.7894,15.7119,15.7401,4390700.0
2006-07-14 15:30:00,22.33,22.41,22.29,22.3,7165000.0,15.7401,15.7965,15.7119,15.7189,7165000.0
2006-07-17 09:30:00,22.28,22.48,22.26,22.41,5715600.0,15.7048,15.8458,15.6907,15.7965,5715600.0
2006-07-17 10:00:00,22.4,22.48,22.35,22.42,3750100.0,15.7894,15.8458,15.7542,15.8035,3750100.0
2006-07-17 10:30:00,22.42,22.54,22.37,22.52,3054400.0,15.8035,15.8881,15.7683,15.874,3054400.0
2006-07-17 11:00:00,22.53,22.61,22.51,22.53,3514400.0,15.8811,15.9374,15.867,15.8811,3514400.0
2006-07-17 11:30:00,22.52,22.56,22.47,22.48,1958800.0,15.874,15.9022,15.8388,15.8458,1958800.0
2006-07-17 12:00:00,22.48,22.49,22.43,22.46,1464000.0,15.8458,15.8529,15.8106,15.8317,1464000.0
2006-07-17 12:30:00,22.46,22.5,22.44,22.45,1564100.0,15.8317,15.8599,15.8176,15.8247,1564100.0
2006-07-17 13:00:00,22.45,22.51,22.43,22.49,1956500.0,15.8247,15.867,15.8106,15.8529,1956500.0
2006-07-17 13:30:00,22.5,22.52,22.48,22.52,864000.0,15.8599,15.874,15.8458,15.874,864000.0
2006-07-17 14:00:00,22.52,22.54,22.45,22.47,1888900.0,15.874,15.8881,15.8247,15.8388,1888900.0
2006-07-17 14:30:00,22.46,22.49,22.44,22.46,1411500.0,15.8317,15.8529,15.8176,15.8317,1411500.0
2006-07-17 15:00:00,22.45,22.47,22.42,22.45,3033800.0,15.8247,15.8388,15.8035,15.8247,3033800.0
2006-07-17 15:30:00,22.45,22.5,22.42,22.44,4907600.0,15.8247,15.8599,15.8035,15.8176,4907600.0
2006-07-18 09:30:00,22.6,22.72,22.58,22.64,6632700.0,15.9304,16.015,15.9163,15.9586,6632700.0
2006-07-18 10:00:00,22.65,22.74,22.62,22.68,4144200.0,15.9656,16.0291,15.9445,15.9868,4144200.0
2006-07-18 10:30:00,22.68,22.69,22.63,22.64,2752700.0,15.9868,15.9938,15.9515,15.9586,2752700.0
2006-07-18 11:00:00,22.64,22.72,22.6,22.69,4088800.0,15.9586,16.015,15.9304,15.9938,4088800.0
2006-07-18 11:30:00,22.69,22.72,22.65,22.68,1960200.0,15.9938,16.015,15.9656,15.9868,1960200.0
2006-07-18 12:00:00,22.67,22.74,22.65,22.73,2201900.0,15.9797,16.0291,15.9656,16.022,2201900.0
2006-07-18 12:30:00,22.74,22.76,22.66,22.67,3382900.0,16.0291,16.0432,15.9727,15.9797,3382900.0
2006-07-18 13:00:00,22.66,22.74,22.54,22.6,7506300.0,15.9727,16.0291,15.8881,15.9304,7506300.0
2006-07-18 13:30:00,22.6,22.62,22.48,22.51,3641400.0,15.9304,15.9445,15.8458,15.867,3641400.0
2006-07-18 14:00:00,22.52,22.62,22.51,22.59,3954600.0,15.874,15.9445,15.867,15.9234,3954600.0
2006-07-18 14:30:00,22.59,22.69,22.59,22.64,3546700.0,15.9234,15.9938,15.9234,15.9586,3546700.0
2006-07-18 15:00:00,22.65,22.65,22.58,22.59,3404400.0,15.9656,15.9656,15.9163,15.9234,3404400.0
2006-07-18 15:30:00,22.59,22.76,22.55,22.73,7847500.0,15.9234,16.0432,15.8952,16.022,7847500.0
2006-07-19 09:30:00,22.82,23.2,22.72,23.09,10624300.0,16.0855,16.3533,16.015,16.2758,10624300.0
2006-07-19 10:00:00,23.09,23.18,22.99,23.02,9144100.0,16.2758,16.3392,16.2053,16.2265,9144100.0
2006-07-19 10:30:00,23.01,23.15,22.98,23.08,5273300.0,16.2194,16.3181,16.1983,16.2687,5273300.0
2006-07-19 11:00:00,23.07,23.17,23.07,23.11,3185700.0,16.2617,16.3322,16.2617,16.2899,3185700.0
2006-07-19 11:30:00,23.12,23.2,23.04,23.1,2597000.0,16.2969,16.3533,16.2405,16.2828,2597000.0
2006-07-19 12:00:00,23.1,23.12,23.05,23.12,1419800.0,16.2828,16.2969,16.2476,16.2969,1419800.0
2006-07-19 12:30:00,23.12,23.23,23.11,23.22,2915500.0,16.2969,16.3745,16.2899,16.3674,2915500.0
2006-07-19 13:00:00,23.22,23.32,23.21,23.29,3934700.0,16.3674,16.4379,16.3604,16.4168,3934700.0
2006-07-19 13:30:00,23.3,23.3,23.16,23.16,3096600.0,16.4238,16.4238,16.3251,16.3251,3096600.0
2006-07-19 14:00:00,23.16,23.35,23.16,23.33,5142700.0,16.3251,16.4591,16.3251,16.445,5142700.0
2006-07-19 14:30:00,23.33,23.37,23.25,23.36,5454300.0,16.445,16.4732,16.3886,16.4661,5454300.0
2006-07-19 15:00:00,23.37,23.43,23.34,23.4,7712600.0,16.4732,16.5155,16.452,16.4943,7712600.0
2006-07-19 15:30:00,23.4,23.46,23.3,23.42,9779600.0,16.4943,16.5366,16.4238,16.5084,9779600.0
2006-07-20 09:30:00,23.43,23.45,22.97,22.99,7518400.0,16.5155,16.5296,16.1912,16.2053,7518400.0
2006-07-20 10:00:00,22.99,23.04,22.84,22.98,7654500.0,16.2053,16.2405,16.0996,16.1983,7654500.0
2006-07-20 10:30:00,22.98,23.01,22.88,23.0,3839600.0,16.1983,16.2194,16.1278,16.2124,3839600.0
2006-07-20 11:00:00,22.99,23.07,22.87,23.01,2778800.0,16.2053,16.2617,16.1207,16.2194,2778800.0
2006-07-20 11:30:00,23.01,23.1,22.99,23.07,2503700.0,16.2194,16.2828,16.2053,16.2617,2503700.0
2006-07-20 12:00:00,23.08,23.09,22.96,23.0,2668100.0,16.2687,16.2758,16.1842,16.2124,2668100.0
2006-07-20 12:30:00,23.0,23.08,22.94,22.99,2434500.0,16.2124,16.2687,16.1701,16.2053,2434500.0
2006-07-20 13:00:00,22.99,23.01,22.9,22.92,2837000.0,16.2053,16.2194,16.1419,16.156,2837000.0
2006-07-20 13:30:00,22.91,23.0,22.89,22.99,3241300.0,16.1489,16.2124,16.1348,16.2053,3241300.0
2006-07-20 14:00:00,22.99,23.04,22.91,22.93,3979500.0,16.2053,16.2405,16.1489,16.163,3979500.0
2006-07-20 14:30:00,22.93,23.0,22.9,22.9,2609000.0,16.163,16.2124,16.1419,16.1419,2609000.0
2006-07-20 15:00:00,22.9,23.01,22.88,22.93,4422000.0,16.1419,16.2194,16.1278,16.163,4422000.0
2006-07-20 15:30:00,22.94,23.09,22.78,22.87,11823000.0,16.1701,16.2758,16.0573,16.1207,11823000.0
2006-07-21 09:30:00,24.07,24.15,23.78,23.82,56000200.0,16.9666,17.023,16.7622,16.7904,56000200.0
2006-07-21 10:00:00,23.83,23.91,23.0,23.79,19343300.0,16.7974,16.8538,16.2124,16.7692,19343300.0
2006-07-21 10:30:00,23.79,23.93,23.77,23.9,10304900.0,16.7692,16.8679,16.7551,16.8467,10304900.0
2006-07-21 11:00:00,23.9,23.94,23.77,23.8,7760700.0,16.8467,16.8749,16.7551,16.7763,7760700.0
2006-07-21 11:30:00,23.8,23.92,23.78,23.89,7072900.0,16.7763,16.8608,16.7622,16.8397,7072900.0
2006-07-21 12:00:00,23.89,23.91,23.7,23.89,4983800.0,16.8397,16.8538,16.7058,16.8397,4983800.0
2006-07-21 12:30:00,23.89,23.92,23.84,23.9,4802400.0,16.8397,16.8608,16.8045,16.8467,4802400.0
2006-07-21 13:00:00,23.9,23.95,23.88,23.94,10453400.0,16.8467,16.882,16.8327,16.8749,10453400.0
2006-07-21 13:30:00,23.94,24.1,23.92,23.98,9041200.0,16.8749,16.9877,16.8608,16.9031,9041200.0
2006-07-21 14:00:00,23.98,24.0,23.7,23.99,6411200.0,16.9031,16.9172,16.7058,16.9102,6411200.0
2006-07-21 14:30:00,23.99,24.08,23.7,23.94,8478800.0,16.9102,16.9736,16.7058,16.8749,8478800.0
2006-07-21 15:00:00,23.94,23.95,23.78,23.81,10747400.0,16.8749,16.882,16.7622,16.7833,10747400.0
2006-07-21 15:30:00,23.81,23.9,23.76,23.87,12656800.0,16.7833,16.8467,16.7481,16.8256,12656800.0
2006-07-24 09:30:00,24.01,24.02,23.79,23.94,10302600.0,16.9243,16.9313,16.7692,16.8749,10302600.0
2006-07-24 10:00:00,23.94,24.06,23.92,24.03,4249400.0,16.8749,16.9595,16.8608,16.9384,4249400.0
2006-07-24 10:30:00,24.02,24.11,23.94,24.1,5432700.0,16.9313,16.9948,16.8749,16.9877,5432700.0
2006-07-24 11:00:00,24.1,24.11,24.01,24.03,2765700.0,16.9877,16.9948,16.9243,16.9384,2765700.0
2006-07-24 11:30:00,24.04,24.05,24.0,24.02,2297000.0,16.9454,16.9525,16.9172,16.9313,2297000.0
2006-07-24 12:00:00,24.02,24.03,23.89,23.96,4164400.0,16.9313,16.9384,16.8397,16.889,4164400.0
2006-07-24 12:30:00,23.96,23.97,23.85,23.85,2436800.0,16.889,16.8961,16.8115,16.8115,2436800.0
2006-07-24 13:00:00,23.85,23.86,23.8,23.82,3159900.0,16.8115,16.8186,16.7763,16.7904,3159900.0
2006-07-24 13:30:00,23.82,23.88,23.79,23.82,3189000.0,16.7904,16.8327,16.7692,16.7904,3189000.0
2006-07-24 14:00:00,23.81,23.91,23.81,23.91,2731300.0,16.7833,16.8538,16.7833,16.8538,2731300.0
2006-07-24 14:30:00,23.91,24.0,23.9,23.95,3459400.0,16.8538,16.9172,16.8467,16.882,3459400.0
2006-07-24 15:00:00,23.95,24.0,23.92,23.98,3753300.0,16.882,16.9172,16.8608,16.9031,3753300.0
2006-07-24 15:30:00,23.98,24.05,23.95,23.98,6071400.0,16.9031,16.9525,16.882,16.9031,6071400.0
2006-07-25 09:30:00,24.0,24.17,23.94,24.15,5202000.0,16.9172,17.0371,16.8749,17.023,5202000.0
2006-07-25 10:00:00,24.16,24.27,24.04,24.04,7593100.0,17.03,17.1076,16.9454,16.9454,7593100.0
2006-07-25 10:30:00,24.04,24.1,23.9,24.02,5515100.0,16.9454,16.9877,16.8467,16.9313,5515100.0
2006-07-25 11:00:00,24.02,24.06,23.99,24.04,2653900.0,16.9313,16.9595,16.9102,16.9454,2653900.0
2006-07-25 11:30:00,24.04,24.04,23.95,23.97,3043700.0,16.9454,16.9454,16.882,16.8961,3043700.0
2006-07-25 12:00:00,23.96,24.0,23.94,23.95,1826100.0,16.889,16.9172,16.8749,16.882,1826100.0
2006-07-25 12:30:00,23.95,24.05,23.94,23.98,2774000.0,16.882,16.9525,16.8749,16.9031,2774000.0
2006-07-25 13:00:00,23.98,24.09,23.97,24.07,2550000.0,16.9031,16.9807,16.8961,16.9666,2550000.0
2006-07-25 13:30:00,24.07,24.09,24.0,24.08,2243300.0,16.9666,16.9807,16.9172,16.9736,2243300.0
2006-07-25 14:00:00,24.08,24.09,24.02,24.09,2310800.0,16.9736,16.9807,16.9313,16.9807,2310800.0
2006-07-25 14:30:00,24.09,24.22,24.05,24.2,4852400.0,16.9807,17.0723,16.9525,17.0582,4852400.0
2006-07-25 15:00:00,24.2,24.29,24.2,24.25,6616300.0,17.0582,17.1217,17.0582,17.0935,6616300.0
2006-07-25 15:30:00,24.26,24.29,24.14,24.22,5624400.0,17.1005,17.1217,17.0159,17.0723,5624400.0
2006-07-26 09:30:00,24.11,24.28,24.11,24.25,4587600.0,16.9948,17.1146,16.9948,17.0935,4587600.0
2006-07-26 10:00:00,24.25,24.27,24.14,24.18,3675100.0,17.0935,17.1076,17.0159,17.0441,3675100.0
2006-07-26 10:30:00,24.18,24.25,24.16,24.21,2825300.0,17.0441,17.0935,17.03,17.0653,2825300.0
2006-07-26 11:00:00,24.21,24.24,24.14,24.22,2671500.0,17.0653,17.0864,17.0159,17.0723,2671500.0
2006-07-26 11:30:00,24.22,24.28,24.2,24.23,3759300.0,17.0723,17.1146,17.0582,17.0794,3759300.0
2006-07-26 12:00:00,24.23,24.28,24.1,24.25,1900300.0,17.0794,17.1146,16.9877,17.0935,1900300.0
2006-07-26 12:30:00,24.25,24.26,24.2,24.21,1441500.0,17.0935,17.1005,17.0582,17.0653,1441500.0
2006-07-26 13:00:00,24.21,24.28,24.21,24.27,1730200.0,17.0653,17.1146,17.0653,17.1076,1730200.0
2006-07-26 13:30:00,24.26,24.35,24.25,24.33,3216900.0,17.1005,17.1639,17.0935,17.1498,3216900.0
2006-07-26 14:00:00,24.32,24.43,24.27,24.38,4315900.0,17.1428,17.2203,17.1076,17.1851,4315900.0
2006-07-26 14:30:00,24.38,24.5,24.25,24.47,4912300.0,17.1851,17.2697,17.0935,17.2485,4912300.0
2006-07-26 15:00:00,24.47,24.53,24.43,24.51,7632700.0,17.2485,17.2908,17.2203,17.2767,7632700.0
2006-07-26 15:30:00,24.51,24.53,24.34,24.38,6429600.0,17.2767,17.2908,17.1569,17.1851,6429600.0
2006-07-27 09:30:00,24.58,24.6,24.4,24.46,5853900.0,17.3261,17.3402,17.1992,17.2415,5853900.0
2006-07-27 10:00:00,24.46,24.48,24.35,24.37,3928400.0,17.2415,17.2556,17.1639,17.178,3928400.0
2006-07-27 10:30:00,24.37,24.49,24.3,24.48,6154600.0,17.178,17.2626,17.1287,17.2556,6154600.0
2006-07-27 11:00:00,24.49,24.55,24.43,24.44,5669100.0,17.2626,17.3049,17.2203,17.2274,5669100.0
2006-07-27 11:30:00,24.44,24.51,24.4,24.47,4544300.0,17.2274,17.2767,17.1992,17.2485,4544300.0
2006-07-27 12:00:00,24.47,24.5,24.23,24.28,5115600.0,17.2485,17.2697,17.0794,17.1146,5115600.0
2006-07-27 12:30:00,24.28,24.28,24.11,24.12,4742500.0,17.1146,17.1146,16.9948,17.0018,4742500.0
2006-07-27 13:00:00,24.12,24.14,24.01,24.03,4740700.0,17.0018,17.0159,16.9243,16.9384,4740700.0
2006-07-27 13:30:00,24.02,24.03,23.81,23.81,7650100.0,16.9313,16.9384,16.7833,16.7833,7650100.0
2006-07-27 14:00:00,23.82,24.01,23.77,23.94,8784900.0,16.7904,16.9243,16.7551,16.8749,8784900.0
2006-07-27 14:30:00,23.95,24.17,23.9,24.13,6335600.0,16.882,17.0371,16.8467,17.0089,6335600.0
2006-07-27 15:00:00,24.14,24.16,24.03,24.03,4814900.0,17.0159,17.03,16.9384,16.9384,4814900.0
2006-07-27 15:30:00,24.03,24.27,23.85,23.88,10505200.0,16.9384,17.1076,16.8115,16.8327,10505200.0
2006-07-28 09:30:00,24.08,24.24,24.06,24.22,5523100.0,16.9736,17.0864,16.9595,17.0723,5523100.0
2006-07-28 10:00:00,24.22,24.24,24.07,24.08,4213500.0,17.0723,17.0864,16.9666,16.9736,4213500.0
2006-07-28 10:30:00,24.08,24.22,24.06,24.12,5000500.0,16.9736,17.0723,16.9595,17.0018,5000500.0
2006-07-28 11:00:00,24.12,24.2,24.1,24.18,5335400.0,17.0018,17.0582,16.9877,17.0441,5335400.0
2006-07-28 11:30:00,24.19,24.23,24.13,24.14,2750600.0,17.0512,17.0794,17.0089,17.0159,2750600.0
2006-07-28 12:00:00,24.14,24.18,24.11,24.15,1142900.0,17.0159,17.0441,16.9948,17.023,1142900.0
2006-07-28 12:30:00,24.15,24.22,24.12,24.18,2495400.0,17.023,17.0723,17.0018,17.0441,2495400.0
2006-07-28 13:00:00,24.18,24.23,24.16,24.17,2171800.0,17.0441,17.0794,17.03,17.0371,2171800.0
2006-07-28 13:30:00,24.17,24.22,24.1,24.17,1641400.0,17.0371,17.0723,16.9877,17.0371,1641400.0
2006-07-28 14:00:00,24.16,24.21,24.16,24.2,3360100.0,17.03,17.0653,17.03,17.0582,3360100.0
2006-07-28 14:30:00,24.2,24.25,24.17,24.23,3068300.0,17.0582,17.0935,17.0371,17.0794,3068300.0
2006-07-28 15:00:00,24.23,24.25,24.18,24.25,3833400.0,17.0794,17.0935,17.0441,17.0935,3833400.0
2006-07-28 15:30:00,24.25,24.28,23.75,24.22,6475200.0,17.0935,17.1146,16.741,17.0723,6475200.0
2006-07-31 09:30:00,24.07,24.34,24.07,24.34,5536200.0,16.9666,17.1569,16.9666,17.1569,5536200.0
2006-07-31 10:00:00,24.34,24.38,24.27,24.36,2739400.0,17.1569,17.1851,17.1076,17.171,2739400.0
2006-07-31 10:30:00,24.37,24.42,24.29,24.3,2200400.0,17.178,17.2133,17.1217,17.1287,2200400.0
2006-07-31 11:00:00,24.3,24.33,24.2,24.21,2759300.0,17.1287,17.1498,17.0582,17.0653,2759300.0
2006-07-31 11:30:00,24.21,24.24,24.11,24.12,2051100.0,17.0653,17.0864,16.9948,17.0018,2051100.0
2006-07-31 12:00:00,24.11,24.24,24.08,24.18,2145900.0,16.9948,17.0864,16.9736,17.0441,2145900.0
2006-07-31 12:30:00,24.18,24.2,24.11,24.17,1729300.0,17.0441,17.0582,16.9948,17.0371,1729300.0
2006-07-31 13:00:00,24.17,24.2,24.11,24.12,1074200.0,17.0371,17.0582,16.9948,17.0018,1074200.0
2006-07-31 13:30:00,24.12,24.28,24.12,24.19,2665700.0,17.0018,17.1146,17.0018,17.0512,2665700.0
2006-07-31 14:00:00,24.18,24.22,24.13,24.16,1421700.0,17.0441,17.0723,17.0089,17.03,1421700.0
2006-07-31 14:30:00,24.16,24.17,24.11,24.13,2061400.0,17.03,17.0371,16.9948,17.0089,2061400.0
2006-07-31 15:00:00,24.13,24.17,24.08,24.09,2855300.0,17.0089,17.0371,16.9736,16.9807,2855300.0
2006-07-31 15:30:00,24.08,24.12,24.01,24.05,6083700.0,16.9736,17.0018,16.9243,16.9525,6083700.0
2006-08-01 09:30:00,24.04,24.1,24.01,24.06,3915700.0,16.9454,16.9877,16.9243,16.9595,3915700.0
2006-08-01 10:00:00,24.06,24.08,23.85,23.89,5175600.0,16.9595,16.9736,16.8115,16.8397,5175600.0
2006-08-01 10:30:00,23.9,24.2,23.87,24.1,9360900.0,16.8467,17.0582,16.8256,16.9877,9360900.0
2006-08-01 11:00:00,24.1,24.13,24.02,24.09,3147400.0,16.9877,17.0089,16.9313,16.9807,3147400.0
2006-08-01 11:30:00,24.08,24.11,24.02,24.08,3060000.0,16.9736,16.9948,16.9313,16.9736,3060000.0
2006-08-01 12:00:00,24.08,24.09,24.03,24.04,1828500.0,16.9736,16.9807,16.9384,16.9454,1828500.0
2006-08-01 12:30:00,24.04,24.05,24.0,24.03,1681300.0,16.9454,16.9525,16.9172,16.9384,1681300.0
2006-08-01 13:00:00,24.02,24.03,23.94,23.99,1853100.0,16.9313,16.9384,16.8749,16.9102,1853100.0
2006-08-01 13:30:00,24.0,24.03,23.94,23.97,2684500.0,16.9172,16.9384,16.8749,16.8961,2684500.0
2006-08-01 14:00:00,23.97,24.06,23.94,23.98,2570400.0,16.8961,16.9595,16.8749,16.9031,2570400.0
2006-08-01 14:30:00,23.99,23.99,23.9,23.96,1986100.0,16.9102,16.9102,16.8467,16.889,1986100.0
2006-08-01 15:00:00,23.96,24.0,23.9,23.98,2506900.0,16.889,16.9172,16.8467,16.9031,2506900.0
2006-08-01 15:30:00,23.98,24.1,23.97,23.99,5291800.0,16.9031,16.9877,16.8961,16.9102,5291800.0
2006-08-02 09:30:00,24.12,24.17,24.07,24.15,3631000.0,17.0018,17.0371,16.9666,17.023,3631000.0
2006-08-02 10:00:00,24.15,24.19,24.05,24.08,2975300.0,17.023,17.0512,16.9525,16.9736,2975300.0
2006-08-02 10:30:00,24.07,24.1,24.03,24.04,2152300.0,16.9666,16.9877,16.9384,16.9454,2152300.0
2006-08-02 11:00:00,24.04,24.19,24.04,24.1,3619300.0,16.9454,17.0512,16.9454,16.9877,3619300.0
2006-08-02 11:30:00,24.1,24.24,24.08,24.21,3449500.0,16.9877,17.0864,16.9736,17.0653,3449500.0
2006-08-02 12:00:00,24.21,24.38,24.19,24.33,4854200.0,17.0653,17.1851,17.0512,17.1498,4854200.0
2006-08-02 12:30:00,24.33,24.4,24.29,24.38,2460700.0,17.1498,17.1992,17.1217,17.1851,2460700.0
2006-08-02 13:00:00,24.38,24.38,24.34,24.36,1192100.0,17.1851,17.1851,17.1569,17.171,1192100.0
2006-08-02 13:30:00,24.36,24.4,24.35,24.38,1875700.0,17.171,17.1992,17.1639,17.1851,1875700.0
2006-08-02 14:00:00,24.38,24.4,24.32,24.36,2899300.0,17.1851,17.1992,17.1428,17.171,2899300.0
2006-08-02 14:30:00,24.36,24.37,24.3,24.33,3918600.0,17.171,17.178,17.1287,17.1498,3918600.0
2006-08-02 15:00:00,24.33,24.35,24.28,24.34,2954400.0,17.1498,17.1639,17.1146,17.1569,2954400.0
2006-08-02 15:30:00,24.35,24.38,24.28,24.31,7109500.0,17.1639,17.1851,17.1146,17.1358,7109500.0
2006-08-03 09:30:00,24.19,24.42,24.15,24.39,5445900.0,17.0512,17.2133,17.023,17.1921,5445900.0
2006-08-03 10:00:00,24.38,24.43,24.36,24.4,2194500.0,17.1851,17.2203,17.171,17.1992,2194500.0
2006-08-03 10:30:00,24.4,24.42,24.34,24.41,3662700.0,17.1992,17.2133,17.1569,17.2062,3662700.0
2006-08-03 11:00:00,24.41,24.43,24.33,24.35,1628000.0,17.2062,17.2203,17.1498,17.1639,1628000.0
2006-08-03 11:30:00,24.34,24.35,24.26,24.29,1979800.0,17.1569,17.1639,17.1005,17.1217,1979800.0
2006-08-03 12:00:00,24.28,24.31,24.26,24.27,1253400.0,17.1146,17.1358,17.1005,17.1076,1253400.0
2006-08-03 12:30:00,24.27,24.31,24.26,24.27,1537400.0,17.1076,17.1358,17.1005,17.1076,1537400.0
2006-08-03 13:00:00,24.27,24.44,24.27,24.39,2701200.0,17.1076,17.2274,17.1076,17.1921,2701200.0
2006-08-03 13:30:00,24.39,24.44,24.34,24.42,3497300.0,17.1921,17.2274,17.1569,17.2133,3497300.0
2006-08-03 14:00:00,24.42,24.48,24.35,24.36,4827200.0,17.2133,17.2556,17.1639,17.171,4827200.0
2006-08-03 14:30:00,24.35,24.43,24.35,24.39,2004100.0,17.1639,17.2203,17.1639,17.1921,2004100.0
2006-08-03 15:00:00,24.39,24.4,24.31,24.35,2733800.0,17.1921,17.1992,17.1358,17.1639,2733800.0
2006-08-03 15:30:00,24.35,24.35,24.2,24.22,5650800.0,17.1639,17.1639,17.0582,17.0723,5650800.0
2006-08-04 09:30:00,24.4,24.44,24.32,24.37,4619700.0,17.1992,17.2274,17.1428,17.178,4619700.0
2006-08-04 10:00:00,24.37,24.43,24.33,24.38,2790500.0,17.178,17.2203,17.1498,17.1851,2790500.0
2006-08-04 10:30:00,24.39,24.47,24.38,24.45,3387900.0,17.1921,17.2485,17.1851,17.2344,3387900.0
2006-08-04 11:00:00,24.46,24.49,24.43,24.48,2709200.0,17.2415,17.2626,17.2203,17.2556,2709200.0
2006-08-04 11:30:00,24.48,24.49,24.45,24.45,1992500.0,17.2556,17.2626,17.2344,17.2344,1992500.0
2006-08-04 12:00:00,24.45,24.46,24.36,24.39,3353100.0,17.2344,17.2415,17.171,17.1921,3353100.0
2006-08-04 12:30:00,24.39,24.4,24.32,24.35,1803600.0,17.1921,17.1992,17.1428,17.1639,1803600.0
2006-08-04 13:00:00,24.35,24.39,24.24,24.32,2462300.0,17.1639,17.1921,17.0864,17.1428,2462300.0
2006-08-04 13:30:00,24.32,24.33,24.24,24.27,2556000.0,17.1428,17.1498,17.0864,17.1076,2556000.0
2006-08-04 14:00:00,24.27,24.32,24.16,24.2,2541800.0,17.1076,17.1428,17.03,17.0582,2541800.0
2006-08-04 14:30:00,24.2,24.28,24.19,24.22,1893400.0,17.0582,17.1146,17.0512,17.0723,1893400.0
2006-08-04 15:00:00,24.22,24.28,24.15,24.26,2969900.0,17.0723,17.1146,17.023,17.1005,2969900.0
2006-08-04 15:30:00,24.26,24.3,24.2,24.28,4327200.0,17.1005,17.1287,17.0582,17.1146,4327200.0
2006-08-07 09:30:00,24.27,24.4,24.2,24.35,3760000.0,17.1076,17.1992,17.0582,17.1639,3760000.0
2006-08-07 10:00:00,24.35,24.48,24.35,24.41,3612000.0,17.1639,17.2556,17.1639,17.2062,3612000.0
2006-08-07 10:30:00,24.41,24.42,24.33,24.34,1962100.0,17.2062,17.2133,17.1498,17.1569,1962100.0
2006-08-07 11:00:00,24.34,24.35,24.22,24.23,2344000.0,17.1569,17.1639,17.0723,17.0794,2344000.0
2006-08-07 11:30:00,24.23,24.25,24.19,24.24,1635400.0,17.0794,17.0935,17.0512,17.0864,1635400.0
2006-08-07 12:00:00,24.24,24.24,24.2,24.23,1065600.0,17.0864,17.0864,17.0582,17.0794,1065600.0
2006-08-07 12:30:00,24.23,24.31,24.21,24.24,1186200.0,17.0794,17.1358,17.0653,17.0864,1186200.0
2006-08-07 13:00:00,24.24,24.26,24.2,24.23,1227600.0,17.0864,17.1005,17.0582,17.0794,1227600.0
2006-08-07 13:30:00,24.24,24.25,24.2,24.21,1331400.0,17.0864,17.0935,17.0582,17.0653,1331400.0
2006-08-07 14:00:00,24.2,24.35,24.2,24.24,1809800.0,17.0582,17.1639,17.0582,17.0864,1809800.0
2006-08-07 14:30:00,24.25,24.35,24.23,24.26,1804900.0,17.0935,17.1639,17.0794,17.1005,1804900.0
2006-08-07 15:00:00,24.27,24.31,24.21,24.31,4029000.0,17.1076,17.1358,17.0653,17.1358,4029000.0
2006-08-07 15:30:00,24.3,24.34,24.2,24.24,5014200.0,17.1287,17.1569,17.0582,17.0864,5014200.0
2006-08-08 09:30:00,24.4,24.46,24.33,24.4,4389300.0,17.1992,17.2415,17.1498,17.1992,4389300.0
2006-08-08 10:00:00,24.41,24.52,24.4,24.46,5176400.0,17.2062,17.2838,17.1992,17.2415,5176400.0
2006-08-08 10:30:00,24.46,24.5,24.35,24.44,1798100.0,17.2415,17.2697,17.1639,17.2274,1798100.0
2006-08-08 11:00:00,24.43,24.49,24.43,24.49,3759900.0,17.2203,17.2626,17.2203,17.2626,3759900.0
2006-08-08 11:30:00,24.48,24.49,24.43,24.43,1005900.0,17.2556,17.2626,17.2203,17.2203,1005900.0
2006-08-08 12:00:00,24.44,24.48,24.43,24.46,936200.0,17.2274,17.2556,17.2203,17.2415,936200.0
2006-08-08 12:30:00,24.46,24.49,24.43,24.46,1952600.0,17.2415,17.2626,17.2203,17.2415,1952600.0
2006-08-08 13:00:00,24.46,24.46,24.44,24.45,1186700.0,17.2415,17.2415,17.2274,17.2344,1186700.0
2006-08-08 13:30:00,24.45,24.46,24.38,24.43,2235300.0,17.2344,17.2415,17.1851,17.2203,2235300.0
2006-08-08 14:00:00,24.43,24.51,24.2,24.32,6888700.0,17.2203,17.2767,17.0582,17.1428,6888700.0
2006-08-08 14:30:00,24.32,24.45,24.27,24.32,5309900.0,17.1428,17.2344,17.1076,17.1428,5309900.0
2006-08-08 15:00:00,24.32,24.36,24.26,24.33,3651400.0,17.1428,17.171,17.1005,17.1498,3651400.0
2006-08-08 15:30:00,24.33,24.42,24.26,24.34,5679300.0,17.1498,17.2133,17.1005,17.1569,5679300.0
2006-08-09 09:30:00,24.49,24.5,24.41,24.48,4756600.0,17.2626,17.2697,17.2062,17.2556,4756600.0
2006-08-09 10:00:00,24.47,24.55,24.44,24.55,3651500.0,17.2485,17.3049,17.2274,17.3049,3651500.0
2006-08-09 10:30:00,24.55,24.58,24.5,24.55,4222700.0,17.3049,17.3261,17.2697,17.3049,4222700.0
2006-08-09 11:00:00,24.55,24.62,24.55,24.57,4702100.0,17.3049,17.3543,17.3049,17.319,4702100.0
2006-08-09 11:30:00,24.57,24.62,24.57,24.58,2404600.0,17.319,17.3543,17.319,17.3261,2404600.0
2006-08-09 12:00:00,24.58,24.6,24.53,24.56,1344500.0,17.3261,17.3402,17.2908,17.312,1344500.0
2006-08-09 12:30:00,24.56,24.6,24.51,24.54,2314900.0,17.312,17.3402,17.2767,17.2979,2314900.0
2006-08-09 13:00:00,24.54,24.6,24.51,24.51,1850400.0,17.2979,17.3402,17.2767,17.2767,1850400.0
2006-08-09 13:30:00,24.51,24.6,24.5,24.57,2019000.0,17.2767,17.3402,17.2697,17.319,2019000.0
2006-08-09 14:00:00,24.57,24.64,24.54,24.58,2581400.0,17.319,17.3684,17.2979,17.3261,2581400.0
2006-08-09 14:30:00,24.58,24.62,24.46,24.47,2798100.0,17.3261,17.3543,17.2415,17.2485,2798100.0
2006-08-09 15:00:00,24.47,24.48,24.41,24.46,3681900.0,17.2485,17.2556,17.2062,17.2415,3681900.0
2006-08-09 15:30:00,24.46,24.51,24.34,24.43,5939900.0,17.2415,17.2767,17.1569,17.2203,5939900.0
2006-08-10 09:30:00,24.37,24.6,24.35,24.43,4334200.0,17.178,17.3402,17.1639,17.2203,4334200.0
2006-08-10 10:00:00,24.43,24.5,24.37,24.5,1874800.0,17.2203,17.2697,17.178,17.2697,1874800.0
2006-08-10 10:30:00,24.5,24.53,24.36,24.41,2282500.0,17.2697,17.2908,17.171,17.2062,2282500.0
2006-08-10 11:00:00,24.41,24.49,24.39,24.46,1321200.0,17.2062,17.2626,17.1921,17.2415,1321200.0
2006-08-10 11:30:00,24.46,24.47,24.39,24.46,1120100.0,17.2415,17.2485,17.1921,17.2415,1120100.0
2006-08-10 12:00:00,24.47,24.49,24.39,24.44,1715900.0,17.2485,17.2626,17.1921,17.2274,1715900.0
2006-08-10 12:30:00,24.44,24.45,24.39,24.41,1053400.0,17.2274,17.2344,17.1921,17.2062,1053400.0
2006-08-10 13:00:00,24.4,24.41,24.34,24.36,1394800.0,17.1992,17.2062,17.1569,17.171,1394800.0
2006-08-10 13:30:00,24.36,24.44,24.34,24.39,1890500.0,17.171,17.2274,17.1569,17.1921,1890500.0
2006-08-10 14:00:00,24.39,24.49,24.39,24.46,2041700.0,17.1921,17.2626,17.1921,17.2415,2041700.0
2006-08-10 14:30:00,24.45,24.47,24.36,24.38,1676800.0,17.2344,17.2485,17.171,17.1851,1676800.0
2006-08-10 15:00:00,24.39,24.43,24.36,24.38,2276300.0,17.1921,17.2203,17.171,17.1851,2276300.0
2006-08-10 15:30:00,24.37,24.47,24.37,24.44,3298700.0,17.178,17.2485,17.178,17.2274,3298700.0
2006-08-11 09:30:00,24.43,24.43,24.23,24.26,3541900.0,17.2203,17.2203,17.0794,17.1005,3541900.0
2006-08-11 10:00:00,24.26,24.31,24.2,24.29,2441100.0,17.1005,17.1358,17.0582,17.1217,2441100.0
2006-08-11 10:30:00,24.29,24.37,24.22,24.33,1945100.0,17.1217,17.178,17.0723,17.1498,1945100.0
2006-08-11 11:00:00,24.33,24.36,24.31,24.33,1787100.0,17.1498,17.171,17.1358,17.1498,1787100.0
2006-08-11 11:30:00,24.33,24.34,24.25,24.26,2818600.0,17.1498,17.1569,17.0935,17.1005,2818600.0
2006-08-11 12:00:00,24.27,24.3,24.25,24.28,1466500.0,17.1076,17.1287,17.0935,17.1146,1466500.0
2006-08-11 12:30:00,24.28,24.3,24.26,24.28,1390000.0,17.1146,17.1287,17.1005,17.1146,1390000.0
2006-08-11 13:00:00,24.28,24.29,24.25,24.26,1431000.0,17.1146,17.1217,17.0935,17.1005,1431000.0
2006-08-11 13:30:00,24.26,24.33,24.23,24.3,2098200.0,17.1005,17.1498,17.0794,17.1287,2098200.0
2006-08-11 14:00:00,24.3,24.34,24.29,24.34,1693700.0,17.1287,17.1569,17.1217,17.1569,1693700.0
2006-08-11 14:30:00,24.33,24.35,24.3,24.34,1286400.0,17.1498,17.1639,17.1287,17.1569,1286400.0
2006-08-11 15:00:00,24.34,24.4,24.31,24.39,2610300.0,17.1569,17.1992,17.1358,17.1921,2610300.0
2006-08-11 15:30:00,24.39,24.45,24.37,24.43,3625400.0,17.1921,17.2344,17.178,17.2203,3625400.0
2006-08-14 09:30:00,24.52,24.54,24.4,24.43,5438100.0,17.2838,17.2979,17.1992,17.2203,5438100.0
2006-08-14 10:00:00,24.43,24.46,24.38,24.39,2250100.0,17.2203,17.2415,17.1851,17.1921,2250100.0
2006-08-14 10:30:00,24.38,24.43,24.35,24.42,3827200.0,17.1851,17.2203,17.1639,17.2133,3827200.0
2006-08-14 11:00:00,24.41,24.47,24.38,24.39,3799000.0,17.2062,17.2485,17.1851,17.1921,3799000.0
2006-08-14 11:30:00,24.4,24.5,24.38,24.48,3226800.0,17.1992,17.2697,17.1851,17.2556,3226800.0
2006-08-14 12:00:00,24.49,24.51,24.46,24.5,2514500.0,17.2626,17.2767,17.2415,17.2697,2514500.0
2006-08-14 12:30:00,24.49,24.57,24.48,24.57,2998800.0,17.2626,17.319,17.2556,17.319,2998800.0
2006-08-14 13:00:00,24.57,24.59,24.52,24.55,1749400.0,17.319,17.3331,17.2838,17.3049,1749400.0
2006-08-14 13:30:00,24.55,24.59,24.52,24.54,1553100.0,17.3049,17.3331,17.2838,17.2979,1553100.0
2006-08-14 14:00:00,24.54,24.6,24.5,24.54,3217900.0,17.2979,17.3402,17.2697,17.2979,3217900.0
2006-08-14 14:30:00,24.54,24.56,24.49,24.51,2878400.0,17.2979,17.312,17.2626,17.2767,2878400.0
2006-08-14 15:00:00,24.52,24.55,24.48,24.53,3704100.0,17.2838,17.3049,17.2556,17.2908,3704100.0
2006-08-14 15:30:00,24.53,24.54,24.48,24.52,5141400.0,17.2908,17.2979,17.2556,17.2838,5141400.0
2006-08-15 09:30:00,24.55,24.57,24.44,24.5,4897900.0,17.3682,17.3823,17.2904,17.3328,4897900.0
2006-08-15 10:00:00,24.5,24.52,24.46,24.49,3333500.0,17.3328,17.347,17.3045,17.3257,3333500.0
2006-08-15 10:30:00,24.5,24.57,24.49,24.56,3045700.0,17.3328,17.3823,17.3257,17.3753,3045700.0
2006-08-15 11:00:00,24.56,24.6,24.55,24.56,2915500.0,17.3753,17.4036,17.3682,17.3753,2915500.0
2006-08-15 11:30:00,24.57,24.59,24.5,24.55,2534900.0,17.3823,17.3965,17.3328,17.3682,2534900.0
2006-08-15 12:00:00,24.55,24.59,24.53,24.54,1757400.0,17.3682,17.3965,17.354,17.3611,1757400.0
2006-08-15 12:30:00,24.54,24.56,24.53,24.54,1503900.0,17.3611,17.3753,17.354,17.3611,1503900.0
2006-08-15 13:00:00,24.54,24.55,24.51,24.54,1324900.0,17.3611,17.3682,17.3399,17.3611,1324900.0
2006-08-15 13:30:00,24.55,24.59,24.54,24.57,2175100.0,17.3682,17.3965,17.3611,17.3823,2175100.0
2006-08-15 14:00:00,24.58,24.58,24.55,24.57,1393500.0,17.3894,17.3894,17.3682,17.3823,1393500.0
2006-08-15 14:30:00,24.57,24.6,24.55,24.59,2824200.0,17.3823,17.4036,17.3682,17.3965,2824200.0
2006-08-15 15:00:00,24.59,24.65,24.57,24.61,3398200.0,17.3965,17.4389,17.3823,17.4106,3398200.0
2006-08-15 15:30:00,24.62,24.64,24.53,24.61,13442700.0,17.4177,17.4319,17.354,17.4106,13442700.0
2006-08-16 09:30:00,24.61,24.64,24.47,24.58,7386000.0,17.4106,17.4319,17.3116,17.3894,7386000.0
2006-08-16 10:00:00,24.58,24.61,24.53,24.6,6384300.0,17.3894,17.4106,17.354,17.4036,6384300.0
2006-08-16 10:30:00,24.6,24.64,24.57,24.6,3995000.0,17.4036,17.4319,17.3823,17.4036,3995000.0
2006-08-16 11:00:00,24.6,24.63,24.56,24.62,3481000.0,17.4036,17.4248,17.3753,17.4177,3481000.0
2006-08-16 11:30:00,24.61,24.64,24.58,24.62,4380000.0,17.4106,17.4319,17.3894,17.4177,4380000.0
2006-08-16 12:00:00,24.62,24.64,24.59,24.63,2218800.0,17.4177,17.4319,17.3965,17.4248,2218800.0
2006-08-16 12:30:00,24.63,24.72,24.63,24.65,4646100.0,17.4248,17.4885,17.4248,17.4389,4646100.0
2006-08-16 13:00:00,24.65,25.0,24.61,24.61,1171300.0,17.4389,17.6865,17.4106,17.4106,1171300.0
2006-08-16 13:30:00,24.62,24.72,24.6,24.69,1956600.0,17.4177,17.4885,17.4036,17.4672,1956600.0
2006-08-16 14:00:00,24.69,24.71,24.62,24.69,2421600.0,17.4672,17.4814,17.4177,17.4672,2421600.0
2006-08-16 14:30:00,24.69,24.73,24.68,24.7,3184700.0,17.4672,17.4955,17.4602,17.4743,3184700.0
2006-08-16 15:00:00,24.7,24.73,24.68,24.71,3478200.0,17.4743,17.4955,17.4602,17.4814,3478200.0
2006-08-16 15:30:00,24.72,24.73,24.68,24.73,5680500.0,17.4885,17.4955,17.4602,17.4955,5680500.0
2006-08-17 09:30:00,24.7,24.75,24.65,24.7,3968300.0,17.4743,17.5097,17.4389,17.4743,3968300.0
2006-08-17 10:00:00,24.7,24.7,24.61,24.67,4205400.0,17.4743,17.4743,17.4106,17.4531,4205400.0
2006-08-17 10:30:00,24.66,24.75,24.65,24.71,5974600.0,17.446,17.5097,17.4389,17.4814,5974600.0
2006-08-17 11:00:00,24.7,24.72,24.68,24.7,4551100.0,17.4743,17.4885,17.4602,17.4743,4551100.0
2006-08-17 11:30:00,24.71,24.71,24.67,24.69,3516300.0,17.4814,17.4814,17.4531,17.4672,3516300.0
2006-08-17 12:00:00,24.68,24.7,24.66,24.7,1780600.0,17.4602,17.4743,17.446,17.4743,1780600.0
2006-08-17 12:30:00,24.7,24.71,24.69,24.7,1764800.0,17.4743,17.4814,17.4672,17.4743,1764800.0
2006-08-17 13:00:00,24.7,24.72,24.7,24.71,1644700.0,17.4743,17.4885,17.4743,17.4814,1644700.0
2006-08-17 13:30:00,24.72,24.72,24.67,24.7,1680200.0,17.4885,17.4885,17.4531,17.4743,1680200.0
2006-08-17 14:00:00,24.7,24.71,24.66,24.67,3908700.0,17.4743,17.4814,17.446,17.4531,3908700.0
2006-08-17 14:30:00,24.68,24.71,24.67,24.69,2441100.0,17.4602,17.4814,17.4531,17.4672,2441100.0
2006-08-17 15:00:00,24.69,24.7,24.69,24.69,2457600.0,17.4672,17.4743,17.4672,17.4672,2457600.0
2006-08-17 15:30:00,24.7,24.7,24.69,24.7,4506800.0,17.4743,17.4743,17.4672,17.4743,4506800.0
2006-08-18 09:30:00,25.05,25.13,24.98,25.02,28606900.0,17.7219,17.7785,17.6724,17.7007,28606900.0
2006-08-18 10:00:00,25.02,25.08,25.0,25.05,5347100.0,17.7007,17.7431,17.6865,17.7219,5347100.0
2006-08-18 10:30:00,25.05,25.1,25.04,25.09,4144700.0,17.7219,17.7573,17.7148,17.7502,4144700.0
2006-08-18 11:00:00,25.1,25.36,25.06,25.35,13911800.0,17.7573,17.9412,17.729,17.9342,13911800.0
2006-08-18 11:30:00,25.35,25.43,25.05,25.41,9802100.0,17.9342,17.9907,17.7219,17.9766,9802100.0
2006-08-18 12:00:00,25.42,25.54,25.4,25.49,10061400.0,17.9837,18.0686,17.9695,18.0332,10061400.0
2006-08-18 12:30:00,25.5,25.51,25.44,25.44,3618800.0,18.0403,18.0473,17.9978,17.9978,3618800.0
2006-08-18 13:00:00,25.44,25.49,25.4,25.44,4213100.0,17.9978,18.0332,17.9695,17.9978,4213100.0
2006-08-18 13:30:00,25.45,25.45,25.42,25.43,2803400.0,18.0049,18.0049,17.9837,17.9907,2803400.0
2006-08-18 14:00:00,25.42,25.48,25.42,25.47,5355800.0,17.9837,18.0261,17.9837,18.019,5355800.0
2006-08-18 14:30:00,25.47,25.53,25.46,25.48,6296000.0,18.019,18.0615,18.012,18.0261,6296000.0
2006-08-18 15:00:00,25.49,25.71,25.47,25.7,10378000.0,18.0332,18.1888,18.019,18.1818,10378000.0
2006-08-18 15:30:00,25.7,25.8,25.66,25.78,20841700.0,18.1818,18.2525,18.1535,18.2384,20841700.0
2006-08-21 09:30:00,25.66,25.69,25.56,25.64,9191800.0,18.1535,18.1747,18.0827,18.1393,9191800.0
2006-08-21 10:00:00,25.64,25.69,25.6,25.66,8232300.0,18.1393,18.1747,18.111,18.1535,8232300.0
2006-08-21 10:30:00,25.65,25.77,25.6,25.75,5098000.0,18.1464,18.2313,18.111,18.2171,5098000.0
2006-08-21 11:00:00,25.75,25.95,25.74,25.94,6947600.0,18.2171,18.3586,18.2101,18.3516,6947600.0
2006-08-21 11:30:00,25.94,26.05,25.86,25.96,12075500.0,18.3516,18.4294,18.295,18.3657,12075500.0
2006-08-21 12:00:00,25.95,25.98,25.63,25.92,4561700.0,18.3586,18.3799,18.1322,18.3374,4561700.0
2006-08-21 12:30:00,25.92,25.94,25.91,25.94,1901200.0,18.3374,18.3516,18.3303,18.3516,1901200.0
2006-08-21 13:00:00,25.94,26.03,25.93,25.95,4643600.0,18.3516,18.4152,18.3445,18.3586,4643600.0
2006-08-21 13:30:00,25.95,26.0,25.95,25.96,3017700.0,18.3586,18.394,18.3586,18.3657,3017700.0
2006-08-21 14:00:00,25.96,26.05,25.96,26.02,4846500.0,18.3657,18.4294,18.3657,18.4082,4846500.0
2006-08-21 14:30:00,26.02,26.12,26.01,26.06,7162700.0,18.4082,18.4789,18.4011,18.4365,7162700.0
2006-08-21 15:00:00,26.06,26.07,25.64,26.07,4148300.0,18.4365,18.4435,18.1393,18.4435,4148300.0
2006-08-21 15:30:00,26.07,26.13,26.06,26.12,10081200.0,18.4435,18.486,18.4365,18.4789,10081200.0
2006-08-22 09:30:00,26.01,26.25,25.99,26.22,10388800.0,18.4011,18.5709,18.3869,18.5496,10388800.0
2006-08-22 10:00:00,26.21,26.25,26.19,26.23,4349600.0,18.5426,18.5709,18.5284,18.5567,4349600.0
2006-08-22 10:30:00,26.23,26.24,26.15,26.19,5504500.0,18.5567,18.5638,18.5001,18.5284,5504500.0
2006-08-22 11:00:00,26.18,26.2,26.12,26.15,5781200.0,18.5213,18.5355,18.4789,18.5001,5781200.0
2006-08-22 11:30:00,26.15,26.19,26.01,26.03,5548300.0,18.5001,18.5284,18.4011,18.4152,5548300.0
2006-08-22 12:00:00,26.03,26.03,25.87,25.88,6534000.0,18.4152,18.4152,18.302,18.3091,6534000.0
2006-08-22 12:30:00,25.87,25.93,25.84,25.93,3067400.0,18.302,18.3445,18.2808,18.3445,3067400.0
2006-08-22 13:00:00,25.93,25.94,25.8,25.8,4949400.0,18.3445,18.3516,18.2525,18.2525,4949400.0
2006-08-22 13:30:00,25.81,25.82,25.71,25.76,5931000.0,18.2596,18.2667,18.1888,18.2242,5931000.0
2006-08-22 14:00:00,25.76,25.78,25.66,25.71,4336600.0,18.2242,18.2384,18.1535,18.1888,4336600.0
2006-08-22 14:30:00,25.71,25.78,25.69,25.77,3322500.0,18.1888,18.2384,18.1747,18.2313,3322500.0
2006-08-22 15:00:00,25.76,25.82,25.69,25.75,7579600.0,18.2242,18.2667,18.1747,18.2171,7579600.0
2006-08-22 15:30:00,25.75,25.97,25.62,25.66,11097400.0,18.2171,18.3728,18.1252,18.1535,11097400.0
2006-08-23 09:30:00,25.64,25.85,25.52,25.83,7550600.0,18.1393,18.2879,18.0544,18.2737,7550600.0
2006-08-23 10:00:00,25.83,25.95,25.7,25.78,6334900.0,18.2737,18.3586,18.1818,18.2384,6334900.0
2006-08-23 10:30:00,25.78,25.82,25.68,25.73,3231800.0,18.2384,18.2667,18.1676,18.203,3231800.0
2006-08-23 11:00:00,25.73,25.76,25.61,25.7,3975100.0,18.203,18.2242,18.1181,18.1818,3975100.0
2006-08-23 11:30:00,25.69,25.74,25.69,25.7,1364500.0,18.1747,18.2101,18.1747,18.1818,1364500.0
2006-08-23 12:00:00,25.7,25.73,25.64,25.64,1097100.0,18.1818,18.203,18.1393,18.1393,1097100.0
2006-08-23 12:30:00,25.65,25.66,25.57,25.65,2291100.0,18.1464,18.1535,18.0898,18.1464,2291100.0
2006-08-23 13:00:00,25.65,25.69,25.64,25.68,1408400.0,18.1464,18.1747,18.1393,18.1676,1408400.0
2006-08-23 13:30:00,25.68,25.69,25.55,25.59,1820400.0,18.1676,18.1747,18.0756,18.1039,1820400.0
2006-08-23 14:00:00,25.6,25.66,25.58,25.59,1989100.0,18.111,18.1535,18.0969,18.1039,1989100.0
2006-08-23 14:30:00,25.59,25.62,25.56,25.57,2003500.0,18.1039,18.1252,18.0827,18.0898,2003500.0
2006-08-23 15:00:00,25.57,25.63,25.56,25.59,2116100.0,18.0898,18.1322,18.0827,18.1039,2116100.0
2006-08-23 15:30:00,25.59,25.74,25.56,25.7,5111500.0,18.1039,18.2101,18.0827,18.1818,5111500.0
2006-08-24 09:30:00,25.81,25.86,25.73,25.74,3494900.0,18.2596,18.295,18.203,18.2101,3494900.0
2006-08-24 10:00:00,25.75,25.85,25.68,25.82,3197400.0,18.2171,18.2879,18.1676,18.2667,3197400.0
2006-08-24 10:30:00,25.82,25.84,25.7,25.71,2372800.0,18.2667,18.2808,18.1818,18.1888,2372800.0
2006-08-24 11:00:00,25.72,25.8,25.69,25.69,2267400.0,18.1959,18.2525,18.1747,18.1747,2267400.0
2006-08-24 11:30:00,25.69,25.72,25.56,25.61,2347500.0,18.1747,18.1959,18.0827,18.1181,2347500.0
2006-08-24 12:00:00,25.6,25.64,25.5,25.53,2414200.0,18.111,18.1393,18.0403,18.0615,2414200.0
2006-08-24 12:30:00,25.52,25.62,25.5,25.59,3914100.0,18.0544,18.1252,18.0403,18.1039,3914100.0
2006-08-24 13:00:00,25.6,25.7,25.58,25.67,1568300.0,18.111,18.1818,18.0969,18.1605,1568300.0
2006-08-24 13:30:00,25.68,25.69,25.62,25.67,1011700.0,18.1676,18.1747,18.1252,18.1605,1011700.0
2006-08-24 14:00:00,25.66,26.71,25.65,25.71,2108800.0,18.1535,18.8963,18.1464,18.1888,2108800.0
2006-08-24 14:30:00,25.71,25.77,25.69,25.76,1742600.0,18.1888,18.2313,18.1747,18.2242,1742600.0
2006-08-24 15:00:00,25.76,25.79,25.65,25.71,2434400.0,18.2242,18.2454,18.1464,18.1888,2434400.0
2006-08-24 15:30:00,25.71,25.77,25.69,25.74,4016600.0,18.1888,18.2313,18.1747,18.2101,4016600.0
2006-08-25 09:30:00,25.71,25.93,25.69,25.9,4456100.0,18.1888,18.3445,18.1747,18.3233,4456100.0
2006-08-25 10:00:00,25.9,26.0,25.86,25.97,5486600.0,18.3233,18.394,18.295,18.3728,5486600.0
2006-08-25 10:30:00,25.96,25.99,25.87,25.95,3537600.0,18.3657,18.3869,18.302,18.3586,3537600.0
2006-08-25 11:00:00,25.96,25.97,25.87,25.92,1898700.0,18.3657,18.3728,18.302,18.3374,1898700.0
2006-08-25 11:30:00,25.92,25.92,25.81,25.86,2054700.0,18.3374,18.3374,18.2596,18.295,2054700.0
2006-08-25 12:00:00,25.86,25.91,25.85,25.87,1034600.0,18.295,18.3303,18.2879,18.302,1034600.0
2006-08-25 12:30:00,25.86,25.9,25.84,25.87,1056900.0,18.295,18.3233,18.2808,18.302,1056900.0
2006-08-25 13:00:00,25.87,25.92,25.85,25.89,1210100.0,18.302,18.3374,18.2879,18.3162,1210100.0
2006-08-25 13:30:00,25.89,25.9,25.85,25.88,1047400.0,18.3162,18.3233,18.2879,18.3091,1047400.0
2006-08-25 14:00:00,25.87,25.89,25.83,25.85,1552000.0,18.302,18.3162,18.2737,18.2879,1552000.0
2006-08-25 14:30:00,25.86,25.89,25.82,25.83,1777500.0,18.295,18.3162,18.2667,18.2737,1777500.0
2006-08-25 15:00:00,25.83,25.89,25.81,25.88,2118800.0,18.2737,18.3162,18.2596,18.3091,2118800.0
2006-08-25 15:30:00,25.88,25.89,25.83,25.85,2787600.0,18.3091,18.3162,18.2737,18.2879,2787600.0
2006-08-28 09:30:00,25.85,25.85,25.69,25.73,4247300.0,18.2879,18.2879,18.1747,18.203,4247300.0
2006-08-28 10:00:00,25.73,25.8,25.7,25.79,2318800.0,18.203,18.2525,18.1818,18.2454,2318800.0
2006-08-28 10:30:00,25.79,25.92,25.79,25.86,1966000.0,18.2454,18.3374,18.2454,18.295,1966000.0
2006-08-28 11:00:00,25.87,25.9,25.86,25.87,1413300.0,18.302,18.3233,18.295,18.302,1413300.0
2006-08-28 11:30:00,25.87,25.92,25.81,25.9,2731400.0,18.302,18.3374,18.2596,18.3233,2731400.0
2006-08-28 12:00:00,25.9,26.0,25.88,25.93,3286400.0,18.3233,18.394,18.3091,18.3445,3286400.0
2006-08-28 12:30:00,25.94,25.94,25.87,25.89,2045600.0,18.3516,18.3516,18.302,18.3162,2045600.0
2006-08-28 13:00:00,25.89,25.89,25.77,25.83,1707300.0,18.3162,18.3162,18.2313,18.2737,1707300.0
2006-08-28 13:30:00,25.83,25.91,25.83,25.89,1359700.0,18.2737,18.3303,18.2737,18.3162,1359700.0
2006-08-28 14:00:00,25.88,25.93,25.84,25.85,2410200.0,18.3091,18.3445,18.2808,18.2879,2410200.0
2006-08-28 14:30:00,25.85,25.87,25.82,25.85,1425400.0,18.2879,18.302,18.2667,18.2879,1425400.0
2006-08-28 15:00:00,25.86,25.9,25.85,25.89,2051500.0,18.295,18.3233,18.2879,18.3162,2051500.0
2006-08-28 15:30:00,25.89,25.95,25.86,25.95,4179200.0,18.3162,18.3586,18.295,18.3586,4179200.0
2006-08-29 09:30:00,25.92,25.98,25.87,25.93,4546700.0,18.3374,18.3799,18.302,18.3445,4546700.0
2006-08-29 10:00:00,25.92,25.94,25.71,25.71,5045900.0,18.3374,18.3516,18.1888,18.1888,5045900.0
2006-08-29 10:30:00,25.71,25.75,25.65,25.75,3927700.0,18.1888,18.2171,18.1464,18.2171,3927700.0
2006-08-29 11:00:00,25.75,25.81,25.72,25.78,1713200.0,18.2171,18.2596,18.1959,18.2384,1713200.0
2006-08-29 11:30:00,25.78,25.79,25.68,25.69,1625400.0,18.2384,18.2454,18.1676,18.1747,1625400.0
2006-08-29 12:00:00,25.68,25.72,25.64,25.66,2285000.0,18.1676,18.1959,18.1393,18.1535,2285000.0
2006-08-29 12:30:00,25.66,25.76,25.63,25.67,1226700.0,18.1535,18.2242,18.1322,18.1605,1226700.0
2006-08-29 13:00:00,25.66,25.75,25.66,25.73,1470700.0,18.1535,18.2171,18.1535,18.203,1470700.0
2006-08-29 13:30:00,25.73,25.75,25.7,25.73,1489800.0,18.203,18.2171,18.1818,18.203,1489800.0
2006-08-29 14:00:00,25.74,25.88,25.66,25.76,4727800.0,18.2101,18.3091,18.1535,18.2242,4727800.0
2006-08-29 14:30:00,25.76,25.85,25.74,25.82,2026800.0,18.2242,18.2879,18.2101,18.2667,2026800.0
2006-08-29 15:00:00,25.83,25.85,25.77,25.79,3832600.0,18.2737,18.2879,18.2313,18.2454,3832600.0
2006-08-29 15:30:00,25.78,25.91,25.78,25.81,5563900.0,18.2384,18.3303,18.2384,18.2596,5563900.0
2006-08-30 09:30:00,25.85,25.89,25.64,25.7,4281100.0,18.2879,18.3162,18.1393,18.1818,4281100.0
2006-08-30 10:00:00,25.7,25.82,25.7,25.8,2222800.0,18.1818,18.2667,18.1818,18.2525,2222800.0
2006-08-30 10:30:00,25.8,25.84,25.74,25.76,3209800.0,18.2525,18.2808,18.2101,18.2242,3209800.0
2006-08-30 11:00:00,25.76,25.79,25.75,25.79,1496600.0,18.2242,18.2454,18.2171,18.2454,1496600.0
2006-08-30 11:30:00,25.78,25.8,25.74,25.75,1444700.0,18.2384,18.2525,18.2101,18.2171,1444700.0
2006-08-30 12:00:00,25.75,25.79,25.73,25.75,1765300.0,18.2171,18.2454,18.203,18.2171,1765300.0
2006-08-30 12:30:00,25.75,26.74,25.75,25.84,1167600.0,18.2171,18.9175,18.2171,18.2808,1167600.0
2006-08-30 13:00:00,25.84,25.88,25.8,25.84,1240400.0,18.2808,18.3091,18.2525,18.2808,1240400.0
2006-08-30 13:30:00,25.85,25.89,25.84,25.87,1441200.0,18.2879,18.3162,18.2808,18.302,1441200.0
2006-08-30 14:00:00,25.87,25.87,25.8,25.82,811400.0,18.302,18.302,18.2525,18.2667,811400.0
2006-08-30 14:30:00,25.82,25.82,25.76,25.76,2089100.0,18.2667,18.2667,18.2242,18.2242,2089100.0
2006-08-30 15:00:00,25.77,25.86,25.74,25.84,2249400.0,18.2313,18.295,18.2101,18.2808,2249400.0
2006-08-30 15:30:00,25.85,25.87,25.79,25.82,3434200.0,18.2879,18.302,18.2454,18.2667,3434200.0
2006-08-31 09:30:00,25.87,25.98,25.81,25.92,3945300.0,18.302,18.3799,18.2596,18.3374,3945300.0
2006-08-31 10:00:00,25.92,25.96,25.82,25.83,3431300.0,18.3374,18.3657,18.2667,18.2737,3431300.0
2006-08-31 10:30:00,25.83,25.88,25.8,25.88,1655200.0,18.2737,18.3091,18.2525,18.3091,1655200.0
2006-08-31 11:00:00,25.88,25.89,25.84,25.84,1099700.0,18.3091,18.3162,18.2808,18.2808,1099700.0
2006-08-31 11:30:00,25.85,25.85,25.76,25.78,1025000.0,18.2879,18.2879,18.2242,18.2384,1025000.0
2006-08-31 12:00:00,25.78,25.83,25.76,25.78,1034800.0,18.2384,18.2737,18.2242,18.2384,1034800.0
2006-08-31 12:30:00,25.78,25.83,25.77,25.77,976600.0,18.2384,18.2737,18.2313,18.2313,976600.0
2006-08-31 13:00:00,25.77,25.8,25.75,25.77,837700.0,18.2313,18.2525,18.2171,18.2313,837700.0
2006-08-31 13:30:00,25.77,25.79,25.77,25.78,680900.0,18.2313,18.2454,18.2313,18.2384,680900.0
2006-08-31 14:00:00,25.78,25.79,25.77,25.78,968000.0,18.2384,18.2454,18.2313,18.2384,968000.0
2006-08-31 14:30:00,25.79,25.82,25.75,25.76,1737000.0,18.2454,18.2667,18.2171,18.2242,1737000.0
2006-08-31 15:00:00,25.76,25.81,25.75,25.79,1603200.0,18.2242,18.2596,18.2171,18.2454,1603200.0
2006-08-31 15:30:00,25.78,25.82,25.68,25.68,3914000.0,18.2384,18.2667,18.1676,18.1676,3914000.0
2006-09-01 09:30:00,25.89,25.97,25.8,25.85,6275900.0,18.3162,18.3728,18.2525,18.2879,6275900.0
2006-09-01 10:00:00,25.85,25.85,25.67,25.71,3820000.0,18.2879,18.2879,18.1605,18.1888,3820000.0
2006-09-01 10:30:00,25.73,25.77,25.64,25.7,2531600.0,18.203,18.2313,18.1393,18.1818,2531600.0
2006-09-01 11:00:00,25.69,25.73,25.65,25.66,1570000.0,18.1747,18.203,18.1464,18.1535,1570000.0
2006-09-01 11:30:00,25.65,25.74,25.64,25.73,1836900.0,18.1464,18.2101,18.1393,18.203,1836900.0
2006-09-01 12:00:00,25.73,25.74,25.67,25.68,1177500.0,18.203,18.2101,18.1605,18.1676,1177500.0
2006-09-01 12:30:00,25.68,25.74,25.67,25.71,1342400.0,18.1676,18.2101,18.1605,18.1888,1342400.0
2006-09-01 13:00:00,25.71,25.73,25.68,25.69,809200.0,18.1888,18.203,18.1676,18.1747,809200.0
2006-09-01 13:30:00,25.7,25.7,25.66,25.67,838200.0,18.1818,18.1818,18.1535,18.1605,838200.0
2006-09-01 14:00:00,25.67,25.7,25.64,25.69,2025100.0,18.1605,18.1818,18.1393,18.1747,2025100.0
2006-09-01 14:30:00,25.68,25.69,25.64,25.68,1152200.0,18.1676,18.1747,18.1393,18.1676,1152200.0
2006-09-01 15:00:00,25.68,25.77,25.68,25.73,1815400.0,18.1676,18.2313,18.1676,18.203,1815400.0
2006-09-01 15:30:00,25.73,25.84,25.71,25.82,4287500.0,18.203,18.2808,18.1888,18.2667,4287500.0
2006-09-05 09:30:00,25.67,25.77,25.56,25.76,8718800.0,18.1605,18.2313,18.0827,18.2242,8718800.0
2006-09-05 10:00:00,25.76,25.96,25.73,25.9,6575100.0,18.2242,18.3657,18.203,18.3233,6575100.0
2006-09-05 10:30:00,25.9,25.9,25.73,25.77,4135100.0,18.3233,18.3233,18.203,18.2313,4135100.0
2006-09-05 11:00:00,25.76,25.81,25.75,25.8,2052100.0,18.2242,18.2596,18.2171,18.2525,2052100.0
2006-09-05 11:30:00,25.79,25.85,25.76,25.84,2688800.0,18.2454,18.2879,18.2242,18.2808,2688800.0
2006-09-05 12:00:00,25.85,25.85,25.73,25.75,2732500.0,18.2879,18.2879,18.203,18.2171,2732500.0
2006-09-05 12:30:00,25.75,25.77,25.73,25.74,1251800.0,18.2171,18.2313,18.203,18.2101,1251800.0
2006-09-05 13:00:00,25.74,25.75,25.69,25.72,829000.0,18.2101,18.2171,18.1747,18.1959,829000.0
2006-09-05 13:30:00,25.72,25.73,25.61,25.66,2132600.0,18.1959,18.203,18.1181,18.1535,2132600.0
2006-09-05 14:00:00,25.67,25.77,25.66,25.74,1950300.0,18.1605,18.2313,18.1535,18.2101,1950300.0
2006-09-05 14:30:00,25.74,25.77,25.72,25.72,1910200.0,18.2101,18.2313,18.1959,18.1959,1910200.0
2006-09-05 15:00:00,25.72,25.73,25.64,25.67,2466500.0,18.1959,18.203,18.1393,18.1605,2466500.0
2006-09-05 15:30:00,25.66,25.7,25.6,25.61,3949800.0,18.1535,18.1818,18.111,18.1181,3949800.0
2006-09-06 09:30:00,25.53,25.72,25.51,25.64,5875600.0,18.0615,18.1959,18.0473,18.1393,5875600.0
2006-09-06 10:00:00,25.64,25.68,25.62,25.65,2421600.0,18.1393,18.1676,18.1252,18.1464,2421600.0
2006-09-06 10:30:00,25.65,25.66,25.6,25.62,2555400.0,18.1464,18.1535,18.111,18.1252,2555400.0
2006-09-06 11:00:00,25.62,25.64,25.59,25.62,1924000.0,18.1252,18.1393,18.1039,18.1252,1924000.0
2006-09-06 11:30:00,25.63,25.63,25.58,25.6,1813200.0,18.1322,18.1322,18.0969,18.111,1813200.0
2006-09-06 12:00:00,25.6,25.62,25.58,25.59,1694900.0,18.111,18.1252,18.0969,18.1039,1694900.0
2006-09-06 12:30:00,25.6,25.66,25.58,25.64,1187300.0,18.111,18.1535,18.0969,18.1393,1187300.0
2006-09-06 13:00:00,25.64,25.68,25.59,25.65,1205000.0,18.1393,18.1676,18.1039,18.1464,1205000.0
2006-09-06 13:30:00,25.64,25.67,25.63,25.64,1191200.0,18.1393,18.1605,18.1322,18.1393,1191200.0
2006-09-06 14:00:00,25.64,25.7,25.6,25.66,3315000.0,18.1393,18.1818,18.111,18.1535,3315000.0
2006-09-06 14:30:00,25.66,25.68,25.59,25.61,2287600.0,18.1535,18.1676,18.1039,18.1181,2287600.0
2006-09-06 15:00:00,25.61,25.63,25.58,25.59,3358000.0,18.1181,18.1322,18.0969,18.1039,3358000.0
2006-09-06 15:30:00,25.59,25.64,25.56,25.6,5338000.0,18.1039,18.1393,18.0827,18.111,5338000.0
2006-09-07 09:30:00,25.48,25.7,25.39,25.61,7042100.0,18.0261,18.1818,17.9625,18.1181,7042100.0
2006-09-07 10:00:00,25.61,25.62,25.52,25.56,3988800.0,18.1181,18.1252,18.0544,18.0827,3988800.0
2006-09-07 10:30:00,25.55,25.59,25.5,25.57,3442700.0,18.0756,18.1039,18.0403,18.0898,3442700.0
2006-09-07 11:00:00,25.56,25.6,25.54,25.56,2163800.0,18.0827,18.111,18.0686,18.0827,2163800.0
2006-09-07 11:30:00,25.56,25.62,25.54,25.61,2797300.0,18.0827,18.1252,18.0686,18.1181,2797300.0
2006-09-07 12:00:00,25.61,25.65,25.58,25.59,1553800.0,18.1181,18.1464,18.0969,18.1039,1553800.0
2006-09-07 12:30:00,25.6,25.61,25.54,25.55,1648500.0,18.111,18.1181,18.0686,18.0756,1648500.0
2006-09-07 13:00:00,25.55,25.58,25.55,25.56,1724500.0,18.0756,18.0969,18.0756,18.0827,1724500.0
2006-09-07 13:30:00,25.56,25.68,25.55,25.65,3670900.0,18.0827,18.1676,18.0756,18.1464,3670900.0
2006-09-07 14:00:00,25.66,25.67,25.61,25.61,3172200.0,18.1535,18.1605,18.1181,18.1181,3172200.0
2006-09-07 14:30:00,25.61,25.64,25.56,25.6,2867800.0,18.1181,18.1393,18.0827,18.111,2867800.0
2006-09-07 15:00:00,25.6,25.61,25.55,25.57,3735400.0,18.111,18.1181,18.0756,18.0898,3735400.0
2006-09-07 15:30:00,25.57,25.57,25.43,25.43,8197800.0,18.0898,18.0898,17.9907,17.9907,8197800.0
2006-09-08 09:30:00,25.54,25.55,25.46,25.5,4117800.0,18.0686,18.0756,18.012,18.0403,4117800.0
2006-09-08 10:00:00,25.5,25.55,25.47,25.54,2356800.0,18.0403,18.0756,18.019,18.0686,2356800.0
2006-09-08 10:30:00,25.54,25.65,25.5,25.65,3400600.0,18.0686,18.1464,18.0403,18.1464,3400600.0
2006-09-08 11:00:00,25.65,25.68,25.61,25.63,2881800.0,18.1464,18.1676,18.1181,18.1322,2881800.0
2006-09-08 11:30:00,25.62,25.62,25.54,25.58,2335400.0,18.1252,18.1252,18.0686,18.0969,2335400.0
2006-09-08 12:00:00,25.57,25.65,25.57,25.62,2234600.0,18.0898,18.1464,18.0898,18.1252,2234600.0
2006-09-08 12:30:00,25.62,25.65,25.61,25.63,852400.0,18.1252,18.1464,18.1181,18.1322,852400.0
2006-09-08 13:00:00,25.63,25.78,25.62,25.76,2755500.0,18.1322,18.2384,18.1252,18.2242,2755500.0
2006-09-08 13:30:00,25.75,25.79,25.68,25.72,2677800.0,18.2171,18.2454,18.1676,18.1959,2677800.0
2006-09-08 14:00:00,25.72,25.74,25.63,25.64,1988900.0,18.1959,18.2101,18.1322,18.1393,1988900.0
2006-09-08 14:30:00,25.64,25.68,25.59,25.64,1806100.0,18.1393,18.1676,18.1039,18.1393,1806100.0
2006-09-08 15:00:00,25.65,25.66,25.58,25.64,2646400.0,18.1464,18.1535,18.0969,18.1393,2646400.0
2006-09-08 15:30:00,25.64,25.66,25.59,25.61,4182400.0,18.1393,18.1535,18.1039,18.1181,4182400.0
2006-09-11 09:30:00,25.42,25.78,25.42,25.7,7555300.0,17.9837,18.2384,17.9837,18.1818,7555300.0
2006-09-11 10:00:00,25.72,25.91,25.57,25.88,6336300.0,18.1959,18.3303,18.0898,18.3091,6336300.0
2006-09-11 10:30:00,25.87,25.93,25.83,25.86,4812200.0,18.302,18.3445,18.2737,18.295,4812200.0
2006-09-11 11:00:00,25.86,25.88,25.82,25.85,4022900.0,18.295,18.3091,18.2667,18.2879,4022900.0
2006-09-11 11:30:00,25.85,25.9,25.78,25.81,1831100.0,18.2879,18.3233,18.2384,18.2596,1831100.0
2006-09-11 12:00:00,25.82,25.87,25.77,25.83,2715200.0,18.2667,18.302,18.2313,18.2737,2715200.0
2006-09-11 12:30:00,25.83,25.85,25.76,25.81,1707400.0,18.2737,18.2879,18.2242,18.2596,1707400.0
2006-09-11 13:00:00,25.81,25.87,25.8,25.86,3542300.0,18.2596,18.302,18.2525,18.295,3542300.0
2006-09-11 13:30:00,25.87,25.92,25.84,25.89,4324100.0,18.302,18.3374,18.2808,18.3162,4324100.0
2006-09-11 14:00:00,25.89,25.94,25.86,25.9,3281600.0,18.3162,18.3516,18.295,18.3233,3281600.0
2006-09-11 14:30:00,25.9,25.93,25.87,25.91,2296100.0,18.3233,18.3445,18.302,18.3303,2296100.0
2006-09-11 15:00:00,25.91,25.95,25.85,25.9,3793700.0,18.3303,18.3586,18.2879,18.3233,3793700.0
2006-09-11 15:30:00,25.9,25.94,25.86,25.92,5650400.0,18.3233,18.3516,18.295,18.3374,5650400.0
2006-09-12 09:30:00,25.9,25.98,25.84,25.89,6516900.0,18.3233,18.3799,18.2808,18.3162,6516900.0
2006-09-12 10:00:00,25.89,25.91,25.78,25.85,5534700.0,18.3162,18.3303,18.2384,18.2879,5534700.0
2006-09-12 10:30:00,25.85,25.87,25.8,25.86,3093400.0,18.2879,18.302,18.2525,18.295,3093400.0
2006-09-12 11:00:00,25.86,25.91,25.79,25.84,3065200.0,18.295,18.3303,18.2454,18.2808,3065200.0
2006-09-12 11:30:00,25.84,25.85,25.78,25.79,3256200.0,18.2808,18.2879,18.2384,18.2454,3256200.0
2006-09-12 12:00:00,25.8,25.81,25.75,25.78,2796200.0,18.2525,18.2596,18.2171,18.2384,2796200.0
2006-09-12 12:30:00,25.77,25.78,25.73,25.77,2009800.0,18.2313,18.2384,18.203,18.2313,2009800.0
2006-09-12 13:00:00,25.77,25.79,25.72,25.75,2640500.0,18.2313,18.2454,18.1959,18.2171,2640500.0
2006-09-12 13:30:00,25.75,25.83,25.73,25.81,2545400.0,18.2171,18.2737,18.203,18.2596,2545400.0
2006-09-12 14:00:00,25.81,25.87,25.79,25.86,2100600.0,18.2596,18.302,18.2454,18.295,2100600.0
2006-09-12 14:30:00,25.86,25.98,25.85,25.97,3199300.0,18.295,18.3799,18.2879,18.3728,3199300.0
2006-09-12 15:00:00,25.97,25.98,25.9,25.92,3291700.0,18.3728,18.3799,18.3233,18.3374,3291700.0
2006-09-12 15:30:00,25.91,25.97,25.8,25.94,5112900.0,18.3303,18.3728,18.2525,18.3516,5112900.0
2006-09-13 09:30:00,25.82,25.97,25.82,25.95,4067900.0,18.2667,18.3728,18.2667,18.3586,4067900.0
2006-09-13 10:00:00,25.94,25.97,25.87,25.92,3678900.0,18.3516,18.3728,18.302,18.3374,3678900.0
2006-09-13 10:30:00,25.93,26.1,25.88,25.91,2979700.0,18.3445,18.4647,18.3091,18.3303,2979700.0
2006-09-13 11:00:00,25.9,25.95,25.89,25.95,1814400.0,18.3233,18.3586,18.3162,18.3586,1814400.0
2006-09-13 11:30:00,25.95,25.96,25.89,25.93,2698500.0,18.3586,18.3657,18.3162,18.3445,2698500.0
2006-09-13 12:00:00,25.94,25.95,25.89,25.9,1594600.0,18.3516,18.3586,18.3162,18.3233,1594600.0
2006-09-13 12:30:00,25.89,25.97,25.89,25.91,2576500.0,18.3162,18.3728,18.3162,18.3303,2576500.0
2006-09-13 13:00:00,25.91,25.93,25.49,25.89,1939800.0,18.3303,18.3445,18.0332,18.3162,1939800.0
2006-09-13 13:30:00,25.9,25.92,25.89,25.91,835200.0,18.3233,18.3374,18.3162,18.3303,835200.0
2006-09-13 14:00:00,25.9,25.93,25.89,25.9,1567500.0,18.3233,18.3445,18.3162,18.3233,1567500.0
2006-09-13 14:30:00,25.9,25.97,25.9,25.96,2516700.0,18.3233,18.3728,18.3233,18.3657,2516700.0
2006-09-13 15:00:00,25.96,25.96,25.9,25.94,2872200.0,18.3657,18.3657,18.3233,18.3516,2872200.0
2006-09-13 15:30:00,25.95,26.0,25.93,25.98,5233800.0,18.3586,18.394,18.3445,18.3799,5233800.0
2006-09-14 09:30:00,25.98,26.17,25.97,26.17,14343300.0,18.3799,18.5143,18.3728,18.5143,14343300.0
2006-09-14 10:00:00,26.16,26.35,26.15,26.32,9624500.0,18.5072,18.6416,18.5001,18.6204,9624500.0
2006-09-14 10:30:00,26.32,26.41,26.25,26.3,7277200.0,18.6204,18.6841,18.5709,18.6062,7277200.0
2006-09-14 11:00:00,26.3,26.35,26.18,26.3,3256200.0,18.6062,18.6416,18.5213,18.6062,3256200.0
2006-09-14 11:30:00,26.3,26.34,26.24,26.31,3945600.0,18.6062,18.6345,18.5638,18.6133,3945600.0
2006-09-14 12:00:00,26.32,26.35,26.3,26.34,1817500.0,18.6204,18.6416,18.6062,18.6345,1817500.0
2006-09-14 12:30:00,26.33,26.5,26.33,26.42,3474500.0,18.6275,18.7477,18.6275,18.6911,3474500.0
2006-09-14 13:00:00,26.42,26.42,26.3,26.35,4141000.0,18.6911,18.6911,18.6062,18.6416,4141000.0
2006-09-14 13:30:00,26.36,26.39,26.34,26.39,2558000.0,18.6487,18.6699,18.6345,18.6699,2558000.0
2006-09-14 14:00:00,26.39,26.41,26.38,26.39,2809900.0,18.6699,18.6841,18.6628,18.6699,2809900.0
2006-09-14 14:30:00,26.4,26.42,26.32,26.34,4980800.0,18.677,18.6911,18.6204,18.6345,4980800.0
2006-09-14 15:00:00,26.34,26.39,26.3,26.37,4772700.0,18.6345,18.6699,18.6062,18.6558,4772700.0
2006-09-14 15:30:00,26.37,26.38,26.3,26.35,7939000.0,18.6558,18.6628,18.6062,18.6416,7939000.0
2006-09-15 09:30:00,26.49,26.76,26.49,26.73,50390100.0,18.7407,18.9317,18.7407,18.9105,50390100.0
2006-09-15 10:00:00,26.74,26.94,26.55,26.91,8618000.0,18.9175,19.059,18.7831,19.0378,8618000.0
2006-09-15 10:30:00,26.91,26.93,26.83,26.83,5978800.0,19.0378,19.0519,18.9812,18.9812,5978800.0
2006-09-15 11:00:00,26.84,26.88,26.83,26.86,3894000.0,18.9883,19.0166,18.9812,19.0024,3894000.0
2006-09-15 11:30:00,26.85,26.89,26.84,26.86,2002200.0,18.9953,19.0236,18.9883,19.0024,2002200.0
2006-09-15 12:00:00,26.86,26.89,26.84,26.89,2715600.0,19.0024,19.0236,18.9883,19.0236,2715600.0
2006-09-15 12:30:00,26.88,26.9,26.78,26.79,3625800.0,19.0166,19.0307,18.9458,18.9529,3625800.0
2006-09-15 13:00:00,26.78,26.91,26.78,26.89,4427800.0,18.9458,19.0378,18.9458,19.0236,4427800.0
2006-09-15 13:30:00,26.89,26.92,26.87,26.9,5687100.0,19.0236,19.0449,19.0095,19.0307,5687100.0
2006-09-15 14:00:00,26.9,26.91,26.86,26.89,1894000.0,19.0307,19.0378,19.0024,19.0236,1894000.0
2006-09-15 14:30:00,26.9,26.94,26.83,26.91,6043200.0,19.0307,19.059,18.9812,19.0378,6043200.0
2006-09-15 15:00:00,26.91,26.92,26.73,26.83,9076000.0,19.0378,19.0449,18.9105,18.9812,9076000.0
2006-09-15 15:30:00,26.83,26.86,26.72,26.82,13291400.0,18.9812,19.0024,18.9034,18.9741,13291400.0
2006-09-18 09:30:00,26.74,26.89,26.67,26.86,6465000.0,18.9175,19.0236,18.868,19.0024,6465000.0
2006-09-18 10:00:00,26.85,26.99,26.83,26.98,4985200.0,18.9953,19.0944,18.9812,19.0873,4985200.0
2006-09-18 10:30:00,26.98,27.04,26.93,26.96,8337900.0,19.0873,19.1298,19.0519,19.0732,8337900.0
2006-09-18 11:00:00,26.96,26.96,26.83,26.93,4404200.0,19.0732,19.0732,18.9812,19.0519,4404200.0
2006-09-18 11:30:00,26.93,26.98,26.92,26.93,2698700.0,19.0519,19.0873,19.0449,19.0519,2698700.0
2006-09-18 12:00:00,26.94,26.94,26.87,26.88,2189900.0,19.059,19.059,19.0095,19.0166,2189900.0
2006-09-18 12:30:00,26.89,26.92,26.87,26.91,1518000.0,19.0236,19.0449,19.0095,19.0378,1518000.0
2006-09-18 13:00:00,26.91,26.92,26.88,26.9,1582100.0,19.0378,19.0449,19.0166,19.0307,1582100.0
2006-09-18 13:30:00,26.89,26.9,26.76,26.79,2219700.0,19.0236,19.0307,18.9317,18.9529,2219700.0
2006-09-18 14:00:00,26.79,26.86,26.78,26.85,1823700.0,18.9529,19.0024,18.9458,18.9953,1823700.0
2006-09-18 14:30:00,26.85,26.85,26.73,26.79,2742300.0,18.9953,18.9953,18.9105,18.9529,2742300.0
2006-09-18 15:00:00,26.79,26.8,26.72,26.76,2326900.0,18.9529,18.96,18.9034,18.9317,2326900.0
2006-09-18 15:30:00,26.76,26.83,26.71,26.79,5269000.0,18.9317,18.9812,18.8963,18.9529,5269000.0
2006-09-19 09:30:00,26.7,26.86,26.7,26.8,4407300.0,18.8892,19.0024,18.8892,18.96,4407300.0
2006-09-19 10:00:00,26.79,26.89,26.77,26.87,3010000.0,18.9529,19.0236,18.9387,19.0095,3010000.0
2006-09-19 10:30:00,26.87,26.93,26.83,26.9,2743700.0,19.0095,19.0519,18.9812,19.0307,2743700.0
2006-09-19 11:00:00,26.9,26.94,26.77,26.8,4158600.0,19.0307,19.059,18.9387,18.96,4158600.0
2006-09-19 11:30:00,26.79,26.86,26.75,26.79,3903700.0,18.9529,19.0024,18.9246,18.9529,3903700.0
2006-09-19 12:00:00,26.77,26.8,26.73,26.74,2577200.0,18.9387,18.96,18.9105,18.9175,2577200.0
2006-09-19 12:30:00,26.73,26.81,26.72,26.79,2384500.0,18.9105,18.967,18.9034,18.9529,2384500.0
2006-09-19 13:00:00,26.79,26.84,26.78,26.83,2981800.0,18.9529,18.9883,18.9458,18.9812,2981800.0
2006-09-19 13:30:00,26.84,26.88,26.78,26.83,2960400.0,18.9883,19.0166,18.9458,18.9812,2960400.0
2006-09-19 14:00:00,26.83,26.91,26.82,26.87,2182600.0,18.9812,19.0378,18.9741,19.0095,2182600.0
2006-09-19 14:30:00,26.87,26.87,26.78,26.81,3129800.0,19.0095,19.0095,18.9458,18.967,3129800.0
2006-09-19 15:00:00,26.8,26.86,26.8,26.83,2922400.0,18.96,19.0024,18.96,18.9812,2922400.0
2006-09-19 15:30:00,26.83,26.86,26.81,26.86,3419300.0,18.9812,19.0024,18.967,19.0024,3419300.0
2006-09-20 09:30:00,26.99,27.15,26.99,27.09,7155300.0,19.0944,19.2076,19.0944,19.1651,7155300.0
2006-09-20 10:00:00,27.1,27.19,27.02,27.18,5943300.0,19.1722,19.2359,19.1156,19.2288,5943300.0
2006-09-20 10:30:00,27.18,27.19,27.1,27.16,5188300.0,19.2288,19.2359,19.1722,19.2147,5188300.0
2006-09-20 11:00:00,27.16,27.19,27.09,27.12,5559300.0,19.2147,19.2359,19.1651,19.1864,5559300.0
2006-09-20 11:30:00,27.12,27.16,27.0,27.11,3899400.0,19.1864,19.2147,19.1015,19.1793,3899400.0
2006-09-20 12:00:00,27.11,27.13,27.1,27.12,2036100.0,19.1793,19.1934,19.1722,19.1864,2036100.0
2006-09-20 12:30:00,27.11,27.16,27.11,27.13,3154400.0,19.1793,19.2147,19.1793,19.1934,3154400.0
2006-09-20 13:00:00,27.13,27.14,27.1,27.13,2001000.0,19.1934,19.2005,19.1722,19.1934,2001000.0
2006-09-20 13:30:00,27.14,27.19,27.13,27.17,3236700.0,19.2005,19.2359,19.1934,19.2217,3236700.0
2006-09-20 14:00:00,27.18,27.19,27.09,27.1,6607400.0,19.2288,19.2359,19.1651,19.1722,6607400.0
2006-09-20 14:30:00,27.1,27.2,27.09,27.17,5305000.0,19.1722,19.243,19.1651,19.2217,5305000.0
2006-09-20 15:00:00,27.17,27.23,27.14,27.19,6048000.0,19.2217,19.2642,19.2005,19.2359,6048000.0
2006-09-20 15:30:00,27.2,27.21,27.11,27.2,8108400.0,19.243,19.25,19.1793,19.243,8108400.0
2006-09-21 09:30:00,27.23,27.25,27.11,27.11,4813200.0,19.2642,19.2783,19.1793,19.1793,4813200.0
2006-09-21 10:00:00,27.11,27.12,27.0,27.08,5507600.0,19.1793,19.1864,19.1015,19.1581,5507600.0
2006-09-21 10:30:00,27.09,27.16,27.05,27.13,4119500.0,19.1651,19.2147,19.1368,19.1934,4119500.0
2006-09-21 11:00:00,27.13,27.14,27.05,27.06,3474800.0,19.1934,19.2005,19.1368,19.1439,3474800.0
2006-09-21 11:30:00,27.05,27.06,26.96,27.01,3237200.0,19.1368,19.1439,19.0732,19.1085,3237200.0
2006-09-21 12:00:00,27.01,27.09,26.95,27.07,3301400.0,19.1085,19.1651,19.0661,19.151,3301400.0
2006-09-21 12:30:00,27.09,27.12,27.01,27.07,2600100.0,19.1651,19.1864,19.1085,19.151,2600100.0
2006-09-21 13:00:00,27.07,27.08,26.96,26.96,4915800.0,19.151,19.1581,19.0732,19.0732,4915800.0
2006-09-21 13:30:00,26.96,27.05,26.91,26.98,2860900.0,19.0732,19.1368,19.0378,19.0873,2860900.0
2006-09-21 14:00:00,26.98,27.04,26.91,26.96,2866900.0,19.0873,19.1298,19.0378,19.0732,2866900.0
2006-09-21 14:30:00,26.96,27.02,26.89,26.9,3540400.0,19.0732,19.1156,19.0236,19.0307,3540400.0
2006-09-21 15:00:00,26.9,26.97,26.87,26.94,3800000.0,19.0307,19.0802,19.0095,19.059,3800000.0
2006-09-21 15:30:00,26.95,26.95,26.85,26.88,7048200.0,19.0661,19.0661,18.9953,19.0166,7048200.0
2006-09-22 09:30:00,26.84,26.85,26.67,26.68,6624600.0,18.9883,18.9953,18.868,18.8751,6624600.0
2006-09-22 10:00:00,26.68,26.78,26.63,26.7,3433000.0,18.8751,18.9458,18.8397,18.8892,3433000.0
2006-09-22 10:30:00,26.71,26.74,26.52,26.54,5106000.0,18.8963,18.9175,18.7619,18.776,5106000.0
2006-09-22 11:00:00,26.54,26.68,26.5,26.65,3416900.0,18.776,18.8751,18.7477,18.8539,3416900.0
2006-09-22 11:30:00,26.65,26.74,26.64,26.71,2045900.0,18.8539,18.9175,18.8468,18.8963,2045900.0
2006-09-22 12:00:00,26.7,26.71,26.58,26.59,2083200.0,18.8892,18.8963,18.8043,18.8114,2083200.0
2006-09-22 12:30:00,26.59,26.67,26.56,26.65,2265200.0,18.8114,18.868,18.7902,18.8539,2265200.0
2006-09-22 13:00:00,26.64,26.7,26.59,26.62,1567800.0,18.8468,18.8892,18.8114,18.8326,1567800.0
2006-09-22 13:30:00,26.62,26.68,26.56,26.57,1779500.0,18.8326,18.8751,18.7902,18.7973,1779500.0
2006-09-22 14:00:00,26.56,26.61,26.51,26.52,2677500.0,18.7902,18.8256,18.7548,18.7619,2677500.0
2006-09-22 14:30:00,26.53,26.54,26.48,26.52,1907800.0,18.769,18.776,18.7336,18.7619,1907800.0
2006-09-22 15:00:00,26.53,26.67,26.52,26.63,3089600.0,18.769,18.868,18.7619,18.8397,3089600.0
2006-09-22 15:30:00,26.63,26.75,26.61,26.65,5672100.0,18.8397,18.9246,18.8256,18.8539,5672100.0
2006-09-25 09:30:00,26.81,26.97,26.79,26.88,7346300.0,18.967,19.0802,18.9529,19.0166,7346300.0
2006-09-25 10:00:00,26.87,26.95,26.83,26.85,4629700.0,19.0095,19.0661,18.9812,18.9953,4629700.0
2006-09-25 10:30:00,26.85,26.89,26.79,26.86,3709800.0,18.9953,19.0236,18.9529,19.0024,3709800.0
2006-09-25 11:00:00,26.85,26.95,26.84,26.85,3449000.0,18.9953,19.0661,18.9883,18.9953,3449000.0
2006-09-25 11:30:00,26.85,26.87,26.81,26.85,3268300.0,18.9953,19.0095,18.967,18.9953,3268300.0
2006-09-25 12:00:00,26.85,26.96,26.83,26.94,2737200.0,18.9953,19.0732,18.9812,19.059,2737200.0
2006-09-25 12:30:00,26.94,27.02,26.93,27.0,2971500.0,19.059,19.1156,19.0519,19.1015,2971500.0
2006-09-25 13:00:00,27.01,27.1,27.0,27.03,3874700.0,19.1085,19.1722,19.1015,19.1227,3874700.0
2006-09-25 13:30:00,27.03,27.06,26.99,27.0,1833500.0,19.1227,19.1439,19.0944,19.1015,1833500.0
2006-09-25 14:00:00,27.0,27.1,27.0,27.06,2719500.0,19.1015,19.1722,19.1015,19.1439,2719500.0
2006-09-25 14:30:00,27.07,27.17,27.03,27.09,3803700.0,19.151,19.2217,19.1227,19.1651,3803700.0
2006-09-25 15:00:00,27.1,27.19,27.0,27.17,4870500.0,19.1722,19.2359,19.1015,19.2217,4870500.0
2006-09-25 15:30:00,27.18,27.18,26.06,26.97,12911800.0,19.2288,19.2288,18.4365,19.0802,12911800.0
2006-09-26 09:30:00,26.9,27.06,26.88,26.96,6481400.0,19.0307,19.1439,19.0166,19.0732,6481400.0
2006-09-26 10:00:00,26.96,27.2,26.93,27.13,5832700.0,19.0732,19.243,19.0519,19.1934,5832700.0
2006-09-26 10:30:00,27.14,27.19,27.11,27.17,3589200.0,19.2005,19.2359,19.1793,19.2217,3589200.0
2006-09-26 11:00:00,27.17,27.2,27.12,27.14,2278900.0,19.2217,19.243,19.1864,19.2005,2278900.0
2006-09-26 11:30:00,27.14,27.17,27.1,27.16,3133800.0,19.2005,19.2217,19.1722,19.2147,3133800.0
2006-09-26 12:00:00,27.16,27.24,27.11,27.21,2644600.0,19.2147,19.2713,19.1793,19.25,2644600.0
2006-09-26 12:30:00,27.2,27.25,27.12,27.21,2005700.0,19.243,19.2783,19.1864,19.25,2005700.0
2006-09-26 13:00:00,27.21,27.25,27.12,27.24,2428100.0,19.25,19.2783,19.1864,19.2713,2428100.0
2006-09-26 13:30:00,27.25,27.32,27.22,27.28,3958100.0,19.2783,19.3279,19.2571,19.2996,3958100.0
2006-09-26 14:00:00,27.27,27.28,27.15,27.19,3643500.0,19.2925,19.2996,19.2076,19.2359,3643500.0
2006-09-26 14:30:00,27.19,27.28,27.18,27.25,5325400.0,19.2359,19.2996,19.2288,19.2783,5325400.0
2006-09-26 15:00:00,27.25,27.27,27.15,27.18,2679200.0,19.2783,19.2925,19.2076,19.2288,2679200.0
2006-09-26 15:30:00,27.18,27.25,27.15,27.24,5083300.0,19.2288,19.2783,19.2076,19.2713,5083300.0
2006-09-27 09:30:00,27.15,27.39,27.1,27.38,5536000.0,19.2076,19.3774,19.1722,19.3703,5536000.0
2006-09-27 10:00:00,27.38,27.44,27.3,27.33,5908000.0,19.3703,19.4127,19.3137,19.3349,5908000.0
2006-09-27 10:30:00,27.33,27.37,27.29,27.35,5754200.0,19.3349,19.3632,19.3066,19.3491,5754200.0
2006-09-27 11:00:00,27.35,27.36,27.26,27.34,2866800.0,19.3491,19.3562,19.2854,19.342,2866800.0
2006-09-27 11:30:00,27.34,27.37,27.32,27.35,1966500.0,19.342,19.3632,19.3279,19.3491,1966500.0
2006-09-27 12:00:00,27.35,27.36,27.32,27.34,4005800.0,19.3491,19.3562,19.3279,19.342,4005800.0
2006-09-27 12:30:00,27.34,27.42,27.33,27.38,2714900.0,19.342,19.3986,19.3349,19.3703,2714900.0
2006-09-27 13:00:00,27.37,27.45,27.37,27.43,2580500.0,19.3632,19.4198,19.3632,19.4057,2580500.0
2006-09-27 13:30:00,27.42,27.44,27.32,27.35,5457200.0,19.3986,19.4127,19.3279,19.3491,5457200.0
2006-09-27 14:00:00,27.35,27.38,27.31,27.35,4537000.0,19.3491,19.3703,19.3208,19.3491,4537000.0
2006-09-27 14:30:00,27.35,27.38,27.3,27.37,5192400.0,19.3491,19.3703,19.3137,19.3632,5192400.0
2006-09-27 15:00:00,27.37,27.4,27.32,27.36,4695200.0,19.3632,19.3844,19.3279,19.3562,4695200.0
2006-09-27 15:30:00,27.37,27.47,27.3,27.46,9793900.0,19.3632,19.434,19.3137,19.4269,9793900.0
2006-09-28 09:30:00,27.47,27.52,27.39,27.47,6085100.0,19.434,19.4693,19.3774,19.434,6085100.0
2006-09-28 10:00:00,27.46,27.5,27.44,27.49,3225000.0,19.4269,19.4552,19.4127,19.4481,3225000.0
2006-09-28 10:30:00,27.49,27.5,27.4,27.44,4277400.0,19.4481,19.4552,19.3844,19.4127,4277400.0
2006-09-28 11:00:00,27.45,27.5,27.43,27.48,4060600.0,19.4198,19.4552,19.4057,19.441,4060600.0
2006-09-28 11:30:00,27.48,27.49,27.42,27.42,2419400.0,19.441,19.4481,19.3986,19.3986,2419400.0
2006-09-28 12:00:00,27.42,27.45,27.33,27.42,3472900.0,19.3986,19.4198,19.3349,19.3986,3472900.0
2006-09-28 12:30:00,27.42,27.45,27.36,27.37,1442200.0,19.3986,19.4198,19.3562,19.3632,1442200.0
2006-09-28 13:00:00,27.37,27.44,27.37,27.41,1648100.0,19.3632,19.4127,19.3632,19.3915,1648100.0
2006-09-28 13:30:00,27.4,27.41,27.34,27.39,1645400.0,19.3844,19.3915,19.342,19.3774,1645400.0
2006-09-28 14:00:00,27.39,27.39,27.32,27.35,1975700.0,19.3774,19.3774,19.3279,19.3491,1975700.0
2006-09-28 14:30:00,27.35,27.36,27.26,27.31,2885300.0,19.3491,19.3562,19.2854,19.3208,2885300.0
2006-09-28 15:00:00,27.32,27.38,27.3,27.37,2686800.0,19.3279,19.3703,19.3137,19.3632,2686800.0
2006-09-28 15:30:00,27.37,27.42,27.27,27.39,4169900.0,19.3632,19.3986,19.2925,19.3774,4169900.0
2006-09-29 09:30:00,27.33,27.39,27.21,27.24,5609800.0,19.3349,19.3774,19.25,19.2713,5609800.0
2006-09-29 10:00:00,27.24,27.4,27.24,27.39,3919700.0,19.2713,19.3844,19.2713,19.3774,3919700.0
2006-09-29 10:30:00,27.39,27.39,27.22,27.32,2368500.0,19.3774,19.3774,19.2571,19.3279,2368500.0
2006-09-29 11:00:00,27.29,27.38,27.29,27.32,1591600.0,19.3066,19.3703,19.3066,19.3279,1591600.0
2006-09-29 11:30:00,27.32,27.41,27.3,27.41,1904900.0,19.3279,19.3915,19.3137,19.3915,1904900.0
2006-09-29 12:00:00,27.41,27.42,27.37,27.39,1350700.0,19.3915,19.3986,19.3632,19.3774,1350700.0
2006-09-29 12:30:00,27.39,27.4,27.33,27.36,1296200.0,19.3774,19.3844,19.3349,19.3562,1296200.0
2006-09-29 13:00:00,27.37,27.4,27.33,27.33,1051900.0,19.3632,19.3844,19.3349,19.3349,1051900.0
2006-09-29 13:30:00,27.33,27.4,27.33,27.37,1891800.0,19.3349,19.3844,19.3349,19.3632,1891800.0
2006-09-29 14:00:00,27.37,27.38,27.33,27.36,1172500.0,19.3632,19.3703,19.3349,19.3562,1172500.0
2006-09-29 14:30:00,27.36,27.36,27.31,27.34,1625000.0,19.3562,19.3562,19.3208,19.342,1625000.0
2006-09-29 15:00:00,27.35,27.35,27.29,27.32,1674000.0,19.3491,19.3491,19.3066,19.3279,1674000.0
2006-09-29 15:30:00,27.34,27.39,27.31,27.33,2866300.0,19.342,19.3774,19.3208,19.3349,2866300.0
2006-10-02 09:30:00,27.32,27.38,27.17,27.37,4113800.0,19.3279,19.3703,19.2217,19.3632,4113800.0
2006-10-02 10:00:00,27.36,27.45,27.35,27.45,2961600.0,19.3562,19.4198,19.3491,19.4198,2961600.0
2006-10-02 10:30:00,27.45,27.48,27.42,27.46,2287900.0,19.4198,19.441,19.3986,19.4269,2287900.0
2006-10-02 11:00:00,27.46,27.46,27.38,27.41,2473700.0,19.4269,19.4269,19.3703,19.3915,2473700.0
2006-10-02 11:30:00,27.41,27.49,27.41,27.47,2655800.0,19.3915,19.4481,19.3915,19.434,2655800.0
2006-10-02 12:00:00,27.47,27.48,27.46,27.48,1580300.0,19.434,19.441,19.4269,19.441,1580300.0
2006-10-02 12:30:00,27.47,27.48,27.43,27.44,1837100.0,19.434,19.441,19.4057,19.4127,1837100.0
2006-10-02 13:00:00,27.44,27.46,27.42,27.44,1812600.0,19.4127,19.4269,19.3986,19.4127,1812600.0
2006-10-02 13:30:00,27.44,27.45,27.15,27.33,8622300.0,19.4127,19.4198,19.2076,19.3349,8622300.0
2006-10-02 14:00:00,27.34,27.44,27.3,27.36,4066900.0,19.342,19.4127,19.3137,19.3562,4066900.0
2006-10-02 14:30:00,27.37,27.39,27.34,27.35,2770400.0,19.3632,19.3774,19.342,19.3491,2770400.0
2006-10-02 15:00:00,27.36,27.42,27.35,27.41,2680400.0,19.3562,19.3986,19.3491,19.3915,2680400.0
2006-10-02 15:30:00,27.41,27.44,27.32,27.34,6135500.0,19.3915,19.4127,19.3279,19.342,6135500.0
2006-10-03 09:30:00,27.37,27.43,27.3,27.37,4836500.0,19.3632,19.4057,19.3137,19.3632,4836500.0
2006-10-03 10:00:00,27.37,27.4,27.22,27.28,5378800.0,19.3632,19.3844,19.2571,19.2996,5378800.0
2006-10-03 10:30:00,27.28,27.3,27.24,27.25,1804100.0,19.2996,19.3137,19.2713,19.2783,1804100.0
2006-10-03 11:00:00,27.26,27.32,27.21,27.3,1794100.0,19.2854,19.3279,19.25,19.3137,1794100.0
2006-10-03 11:30:00,27.3,27.32,27.24,27.28,1477600.0,19.3137,19.3279,19.2713,19.2996,1477600.0
2006-10-03 12:00:00,27.28,27.47,27.27,27.44,3838700.0,19.2996,19.434,19.2925,19.4127,3838700.0
2006-10-03 12:30:00,27.44,27.47,27.41,27.47,2103600.0,19.4127,19.434,19.3915,19.434,2103600.0
2006-10-03 13:00:00,27.47,27.48,27.43,27.45,1723300.0,19.434,19.441,19.4057,19.4198,1723300.0
2006-10-03 13:30:00,27.45,27.47,27.42,27.45,2223600.0,19.4198,19.434,19.3986,19.4198,2223600.0
2006-10-03 14:00:00,27.44,27.47,27.41,27.42,2461500.0,19.4127,19.434,19.3915,19.3986,2461500.0
2006-10-03 14:30:00,27.42,27.48,27.41,27.45,2015000.0,19.3986,19.441,19.3915,19.4198,2015000.0
2006-10-03 15:00:00,27.45,27.47,27.43,27.45,2012300.0,19.4198,19.434,19.4057,19.4198,2012300.0
2006-10-03 15:30:00,27.44,27.46,27.35,27.37,5484300.0,19.4127,19.4269,19.3491,19.3632,5484300.0
2006-10-04 09:30:00,27.39,27.63,27.37,27.59,8489700.0,19.3774,19.5472,19.3632,19.5189,8489700.0
2006-10-04 10:00:00,27.58,27.79,27.55,27.78,7396400.0,19.5118,19.6604,19.4906,19.6533,7396400.0
2006-10-04 10:30:00,27.79,27.8,27.67,27.71,5500300.0,19.6604,19.6674,19.5755,19.6038,5500300.0
2006-10-04 11:00:00,27.72,27.78,27.68,27.76,3926900.0,19.6108,19.6533,19.5825,19.6391,3926900.0
2006-10-04 11:30:00,27.75,27.8,27.72,27.75,5692900.0,19.6321,19.6674,19.6108,19.6321,5692900.0
2006-10-04 12:00:00,27.74,27.8,27.73,27.79,2947300.0,19.625,19.6674,19.6179,19.6604,2947300.0
2006-10-04 12:30:00,27.79,27.85,27.75,27.8,7639700.0,19.6604,19.7028,19.6321,19.6674,7639700.0
2006-10-04 13:00:00,27.8,27.89,27.72,27.85,3432800.0,19.6674,19.7311,19.6108,19.7028,3432800.0
2006-10-04 13:30:00,27.85,27.9,27.75,27.86,4863500.0,19.7028,19.7382,19.6321,19.7099,4863500.0
2006-10-04 14:00:00,27.85,27.92,27.83,27.91,4812600.0,19.7028,19.7523,19.6887,19.7453,4812600.0
2006-10-04 14:30:00,27.91,27.94,27.87,27.9,5706200.0,19.7453,19.7665,19.717,19.7382,5706200.0
2006-10-04 15:00:00,27.9,27.93,27.84,27.89,5424100.0,19.7382,19.7594,19.6957,19.7311,5424100.0
2006-10-04 15:30:00,27.88,27.96,27.88,27.95,12762200.0,19.724,19.7806,19.724,19.7736,12762200.0
2006-10-05 09:30:00,27.92,28.11,27.9,28.07,14916200.0,19.7523,19.8867,19.7382,19.8584,14916200.0
2006-10-05 10:00:00,28.08,28.1,27.94,27.95,6684800.0,19.8655,19.8797,19.7665,19.7736,6684800.0
2006-10-05 10:30:00,27.96,27.96,27.8,27.93,7560000.0,19.7806,19.7806,19.6674,19.7594,7560000.0
2006-10-05 11:00:00,27.93,27.94,27.83,27.87,3767000.0,19.7594,19.7665,19.6887,19.717,3767000.0
2006-10-05 11:30:00,27.87,28.0,27.86,27.95,10771600.0,19.717,19.8089,19.7099,19.7736,10771600.0
2006-10-05 12:00:00,27.95,27.99,27.93,27.93,4318600.0,19.7736,19.8019,19.7594,19.7594,4318600.0
2006-10-05 12:30:00,27.93,27.95,27.87,27.9,3205100.0,19.7594,19.7736,19.717,19.7382,3205100.0
2006-10-05 13:00:00,27.9,28.08,27.87,27.92,3023600.0,19.7382,19.8655,19.717,19.7523,3023600.0
2006-10-05 13:30:00,27.91,27.92,27.82,27.84,2846100.0,19.7453,19.7523,19.6816,19.6957,2846100.0
2006-10-05 14:00:00,27.84,27.86,27.79,27.81,2177600.0,19.6957,19.7099,19.6604,19.6745,2177600.0
2006-10-05 14:30:00,27.8,27.91,27.78,27.9,3452500.0,19.6674,19.7453,19.6533,19.7382,3452500.0
2006-10-05 15:00:00,27.9,27.92,27.88,27.89,4071100.0,19.7382,19.7523,19.724,19.7311,4071100.0
2006-10-05 15:30:00,27.89,27.95,27.86,27.94,5887700.0,19.7311,19.7736,19.7099,19.7665,5887700.0
2006-10-06 09:30:00,27.76,27.84,27.7,27.75,4132600.0,19.6391,19.6957,19.5967,19.6321,4132600.0
2006-10-06 10:00:00,27.76,27.86,27.73,27.82,2857300.0,19.6391,19.7099,19.6179,19.6816,2857300.0
2006-10-06 10:30:00,27.81,27.9,27.78,27.84,3096000.0,19.6745,19.7382,19.6533,19.6957,3096000.0
2006-10-06 11:00:00,27.84,27.86,27.78,27.85,1874900.0,19.6957,19.7099,19.6533,19.7028,1874900.0
2006-10-06 11:30:00,27.85,27.86,27.74,27.75,1322100.0,19.7028,19.7099,19.625,19.6321,1322100.0
2006-10-06 12:00:00,27.75,27.76,27.65,27.71,2236700.0,19.6321,19.6391,19.5613,19.6038,2236700.0
2006-10-06 12:30:00,27.72,27.8,27.71,27.77,920200.0,19.6108,19.6674,19.6038,19.6462,920200.0
2006-10-06 13:00:00,27.77,27.84,27.75,27.78,1181300.0,19.6462,19.6957,19.6321,19.6533,1181300.0
2006-10-06 13:30:00,27.78,27.84,27.75,27.82,1037300.0,19.6533,19.6957,19.6321,19.6816,1037300.0
2006-10-06 14:00:00,27.82,27.9,27.81,27.89,2441300.0,19.6816,19.7382,19.6745,19.7311,2441300.0
2006-10-06 14:30:00,27.89,27.97,27.87,27.93,2797000.0,19.7311,19.7877,19.717,19.7594,2797000.0
2006-10-06 15:00:00,27.93,28.0,27.91,27.94,5655300.0,19.7594,19.8089,19.7453,19.7665,5655300.0
2006-10-06 15:30:00,27.94,27.95,27.8,27.89,4853000.0,19.7665,19.7736,19.6674,19.7311,4853000.0
2006-10-09 09:30:00,27.78,27.93,27.7,27.73,3754700.0,19.6533,19.7594,19.5967,19.6179,3754700.0
2006-10-09 10:00:00,27.73,27.75,27.68,27.69,2244300.0,19.6179,19.6321,19.5825,19.5896,2244300.0
2006-10-09 10:30:00,27.69,27.72,27.62,27.69,2491800.0,19.5896,19.6108,19.5401,19.5896,2491800.0
2006-10-09 11:00:00,27.69,27.76,27.63,27.74,2565700.0,19.5896,19.6391,19.5472,19.625,2565700.0
2006-10-09 11:30:00,27.73,27.82,27.72,27.76,3086500.0,19.6179,19.6816,19.6108,19.6391,3086500.0
2006-10-09 12:00:00,27.76,27.78,27.74,27.74,985800.0,19.6391,19.6533,19.625,19.625,985800.0
2006-10-09 12:30:00,27.74,27.76,27.7,27.7,1219100.0,19.625,19.6391,19.5967,19.5967,1219100.0
2006-10-09 13:00:00,27.7,27.73,27.62,27.68,2705100.0,19.5967,19.6179,19.5401,19.5825,2705100.0
2006-10-09 13:30:00,27.68,27.72,27.66,27.7,1597500.0,19.5825,19.6108,19.5684,19.5967,1597500.0
2006-10-09 14:00:00,27.7,27.73,27.67,27.71,1761400.0,19.5967,19.6179,19.5755,19.6038,1761400.0
2006-10-09 14:30:00,27.71,27.75,27.7,27.72,1247500.0,19.6038,19.6321,19.5967,19.6108,1247500.0
2006-10-09 15:00:00,27.73,27.73,27.62,27.64,2013400.0,19.6179,19.6179,19.5401,19.5542,2013400.0
2006-10-09 15:30:00,27.63,27.77,27.63,27.71,4381300.0,19.5472,19.6462,19.5472,19.6038,4381300.0
2006-10-10 09:30:00,27.7,27.75,27.58,27.58,4764700.0,19.5967,19.6321,19.5118,19.5118,4764700.0
2006-10-10 10:00:00,27.59,27.6,27.51,27.52,3490100.0,19.5189,19.5259,19.4623,19.4693,3490100.0
2006-10-10 10:30:00,27.53,27.63,27.52,27.6,2330400.0,19.4764,19.5472,19.4693,19.5259,2330400.0
2006-10-10 11:00:00,27.6,27.64,27.55,27.58,2780100.0,19.5259,19.5542,19.4906,19.5118,2780100.0
2006-10-10 11:30:00,27.58,27.7,27.55,27.57,977800.0,19.5118,19.5967,19.4906,19.5047,977800.0
2006-10-10 12:00:00,27.57,27.59,27.52,27.54,1252000.0,19.5047,19.5189,19.4693,19.4835,1252000.0
2006-10-10 12:30:00,27.54,27.55,27.51,27.53,1013500.0,19.4835,19.4906,19.4623,19.4764,1013500.0
2006-10-10 13:00:00,27.53,27.55,27.51,27.54,1191700.0,19.4764,19.4906,19.4623,19.4835,1191700.0
2006-10-10 13:30:00,27.54,27.55,27.44,27.55,2376700.0,19.4835,19.4906,19.4127,19.4906,2376700.0
2006-10-10 14:00:00,27.55,27.55,27.5,27.54,2015100.0,19.4906,19.4906,19.4552,19.4835,2015100.0
2006-10-10 14:30:00,27.54,27.65,27.53,27.62,2240500.0,19.4835,19.5613,19.4764,19.5401,2240500.0
2006-10-10 15:00:00,27.62,27.62,27.5,27.54,2978200.0,19.5401,19.5401,19.4552,19.4835,2978200.0
2006-10-10 15:30:00,27.53,27.69,27.53,27.67,5298100.0,19.4764,19.5896,19.4764,19.5755,5298100.0
2006-10-11 09:30:00,27.45,27.59,27.44,27.56,5257400.0,19.4198,19.5189,19.4127,19.4976,5257400.0
2006-10-11 10:00:00,27.56,27.64,27.54,27.61,3306800.0,19.4976,19.5542,19.4835,19.533,3306800.0
2006-10-11 10:30:00,27.61,27.64,27.54,27.57,1737500.0,19.533,19.5542,19.4835,19.5047,1737500.0
2006-10-11 11:00:00,27.57,27.6,27.53,27.54,1477600.0,19.5047,19.5259,19.4764,19.4835,1477600.0
2006-10-11 11:30:00,27.54,27.66,27.54,27.62,1513400.0,19.4835,19.5684,19.4835,19.5401,1513400.0
2006-10-11 12:00:00,27.63,27.67,27.5,27.59,1413900.0,19.5472,19.5755,19.4552,19.5189,1413900.0
2006-10-11 12:30:00,27.59,27.65,27.59,27.63,1757400.0,19.5189,19.5613,19.5189,19.5472,1757400.0
2006-10-11 13:00:00,27.63,27.65,27.62,27.63,773200.0,19.5472,19.5613,19.5401,19.5472,773200.0
2006-10-11 13:30:00,27.63,27.66,27.61,27.63,1123700.0,19.5472,19.5684,19.533,19.5472,1123700.0
2006-10-11 14:00:00,27.63,27.65,27.55,27.56,2994500.0,19.5472,19.5613,19.4906,19.4976,2994500.0
2006-10-11 14:30:00,27.56,27.57,27.42,27.51,5041300.0,19.4976,19.5047,19.3986,19.4623,5041300.0
2006-10-11 15:00:00,27.51,27.59,27.47,27.48,4631100.0,19.4623,19.5189,19.434,19.441,4631100.0
2006-10-11 15:30:00,27.48,27.57,27.48,27.54,3322100.0,19.441,19.5047,19.441,19.4835,3322100.0
2006-10-12 09:30:00,27.59,27.89,27.54,27.86,8579400.0,19.5189,19.7311,19.4835,19.7099,8579400.0
2006-10-12 10:00:00,27.86,27.99,27.85,27.97,8061100.0,19.7099,19.8019,19.7028,19.7877,8061100.0
2006-10-12 10:30:00,27.98,28.05,27.94,28.0,10154100.0,19.7948,19.8443,19.7665,19.8089,10154100.0
2006-10-12 11:00:00,28.01,28.07,28.0,28.04,7400100.0,19.816,19.8584,19.8089,19.8372,7400100.0
2006-10-12 11:30:00,28.03,28.08,28.02,28.07,7959200.0,19.8302,19.8655,19.8231,19.8584,7959200.0
2006-10-12 12:00:00,28.07,28.07,28.04,28.05,5224700.0,19.8584,19.8584,19.8372,19.8443,5224700.0
2006-10-12 12:30:00,28.05,28.13,28.03,28.05,10499400.0,19.8443,19.9009,19.8302,19.8443,10499400.0
2006-10-12 13:00:00,28.05,28.09,28.01,28.06,3378000.0,19.8443,19.8726,19.816,19.8514,3378000.0
2006-10-12 13:30:00,28.06,28.07,28.02,28.06,3437400.0,19.8514,19.8584,19.8231,19.8514,3437400.0
2006-10-12 14:00:00,28.07,28.13,28.06,28.08,9240100.0,19.8584,19.9009,19.8514,19.8655,9240100.0
2006-10-12 14:30:00,28.08,28.13,28.04,28.05,5963100.0,19.8655,19.9009,19.8372,19.8443,5963100.0
2006-10-12 15:00:00,28.05,28.24,28.04,28.21,13391000.0,19.8443,19.9787,19.8372,19.9575,13391000.0
2006-10-12 15:30:00,28.21,28.29,28.18,28.29,22306700.0,19.9575,20.0141,19.9363,20.0141,22306700.0
2006-10-13 09:30:00,28.34,28.5,28.34,28.46,18483000.0,20.0495,20.1627,20.0495,20.1344,18483000.0
2006-10-13 10:00:00,28.45,28.6,28.45,28.56,16407700.0,20.1273,20.2334,20.1273,20.2051,16407700.0
2006-10-13 10:30:00,28.56,28.69,28.47,28.64,20417000.0,20.2051,20.2971,20.1414,20.2617,20417000.0
2006-10-13 11:00:00,28.64,28.67,28.56,28.57,9305800.0,20.2617,20.2829,20.2051,20.2122,9305800.0
2006-10-13 11:30:00,28.57,28.62,28.53,28.61,8881900.0,20.2122,20.2476,20.1839,20.2405,8881900.0
2006-10-13 12:00:00,28.61,28.62,28.57,28.59,6264800.0,20.2405,20.2476,20.2122,20.2263,6264800.0
2006-10-13 12:30:00,28.59,28.64,28.57,28.62,4473900.0,20.2263,20.2617,20.2122,20.2476,4473900.0
2006-10-13 13:00:00,28.62,28.66,28.58,28.6,13003800.0,20.2476,20.2759,20.2193,20.2334,13003800.0
2006-10-13 13:30:00,28.59,28.6,28.56,28.58,3679800.0,20.2263,20.2334,20.2051,20.2193,3679800.0
2006-10-13 14:00:00,28.57,28.59,28.41,28.44,6793000.0,20.2122,20.2263,20.099,20.1202,6793000.0
2006-10-13 14:30:00,28.44,28.51,28.4,28.42,5280600.0,20.1202,20.1697,20.0919,20.1061,5280600.0
2006-10-13 15:00:00,28.42,28.43,28.35,28.41,3476100.0,20.1061,20.1131,20.0565,20.099,3476100.0
2006-10-13 15:30:00,28.41,28.42,28.31,28.39,8168400.0,20.099,20.1061,20.0282,20.0848,8168400.0
2006-10-16 09:30:00,28.46,28.5,28.4,28.42,6214300.0,20.1344,20.1627,20.0919,20.1061,6214300.0
2006-10-16 10:00:00,28.42,28.59,28.4,28.58,4524300.0,20.1061,20.2263,20.0919,20.2193,4524300.0
2006-10-16 10:30:00,28.58,28.6,28.51,28.56,3389500.0,20.2193,20.2334,20.1697,20.2051,3389500.0
2006-10-16 11:00:00,28.57,28.58,28.5,28.56,2086500.0,20.2122,20.2193,20.1627,20.2051,2086500.0
2006-10-16 11:30:00,28.56,28.59,28.45,28.47,4225700.0,20.2051,20.2263,20.1273,20.1414,4225700.0
2006-10-16 12:00:00,28.46,28.55,28.37,28.4,3605400.0,20.1344,20.198,20.0707,20.0919,3605400.0
2006-10-16 12:30:00,28.4,28.4,28.33,28.34,2159900.0,20.0919,20.0919,20.0424,20.0495,2159900.0
2006-10-16 13:00:00,28.34,28.47,28.33,28.44,2534400.0,20.0495,20.1414,20.0424,20.1202,2534400.0
2006-10-16 13:30:00,28.45,28.47,28.37,28.45,2130300.0,20.1273,20.1414,20.0707,20.1273,2130300.0
2006-10-16 14:00:00,28.46,28.48,28.4,28.48,2093600.0,20.1344,20.1485,20.0919,20.1485,2093600.0
2006-10-16 14:30:00,28.48,28.5,28.42,28.44,2137100.0,20.1485,20.1627,20.1061,20.1202,2137100.0
2006-10-16 15:00:00,28.44,28.51,28.43,28.5,1961500.0,20.1202,20.1697,20.1131,20.1627,1961500.0
2006-10-16 15:30:00,28.51,28.53,28.42,28.47,8715700.0,20.1697,20.1839,20.1061,20.1414,8715700.0
2006-10-17 09:30:00,28.24,28.36,28.17,28.3,6049600.0,19.9787,20.0636,19.9292,20.0212,6049600.0
2006-10-17 10:00:00,28.3,28.35,28.25,28.27,3195800.0,20.0212,20.0565,19.9858,19.9999,3195800.0
2006-10-17 10:30:00,28.27,28.32,28.25,28.28,1971700.0,19.9999,20.0353,19.9858,20.007,1971700.0
2006-10-17 11:00:00,28.28,28.28,28.21,28.21,2286600.0,20.007,20.007,19.9575,19.9575,2286600.0
2006-10-17 11:30:00,28.22,28.28,28.21,28.25,2557200.0,19.9646,20.007,19.9575,19.9858,2557200.0
2006-10-17 12:00:00,28.26,28.32,28.25,28.31,1536500.0,19.9929,20.0353,19.9858,20.0282,1536500.0
2006-10-17 12:30:00,28.3,28.39,28.3,28.35,1566100.0,20.0212,20.0848,20.0212,20.0565,1566100.0
2006-10-17 13:00:00,28.36,28.39,28.3,28.32,2267300.0,20.0636,20.0848,20.0212,20.0353,2267300.0
2006-10-17 13:30:00,28.32,28.36,28.27,28.36,1970000.0,20.0353,20.0636,19.9999,20.0636,1970000.0
2006-10-17 14:00:00,28.35,28.36,28.32,28.34,1172100.0,20.0565,20.0636,20.0353,20.0495,1172100.0
2006-10-17 14:30:00,28.34,28.49,28.34,28.43,3281700.0,20.0495,20.1556,20.0495,20.1131,3281700.0
2006-10-17 15:00:00,28.43,28.5,28.39,28.49,3908000.0,20.1131,20.1627,20.0848,20.1556,3908000.0
2006-10-17 15:30:00,28.48,28.51,28.4,28.49,5935400.0,20.1485,20.1697,20.0919,20.1556,5935400.0
2006-10-18 09:30:00,28.5,28.7,28.48,28.6,7161700.0,20.1627,20.3041,20.1485,20.2334,7161700.0
2006-10-18 10:00:00,28.6,28.65,28.5,28.56,3265100.0,20.2334,20.2688,20.1627,20.2051,3265100.0
2006-10-18 10:30:00,28.56,28.58,28.4,28.43,3503200.0,20.2051,20.2193,20.0919,20.1131,3503200.0
2006-10-18 11:00:00,28.44,28.49,28.3,28.4,3647100.0,20.1202,20.1556,20.0212,20.0919,3647100.0
2006-10-18 11:30:00,28.4,28.49,28.39,28.48,1688600.0,20.0919,20.1556,20.0848,20.1485,1688600.0
2006-10-18 12:00:00,28.48,28.5,28.46,28.47,780300.0,20.1485,20.1627,20.1344,20.1414,780300.0
2006-10-18 12:30:00,28.47,28.47,28.36,28.37,1899900.0,20.1414,20.1414,20.0636,20.0707,1899900.0
2006-10-18 13:00:00,28.37,28.39,28.26,28.28,1826800.0,20.0707,20.0848,19.9929,20.007,1826800.0
2006-10-18 13:30:00,28.28,28.38,28.26,28.36,2464100.0,20.007,20.0778,19.9929,20.0636,2464100.0
2006-10-18 14:00:00,28.36,28.49,28.35,28.46,2789100.0,20.0636,20.1556,20.0565,20.1344,2789100.0
2006-10-18 14:30:00,28.46,28.49,28.43,28.47,1911200.0,20.1344,20.1556,20.1131,20.1414,1911200.0
2006-10-18 15:00:00,28.47,28.48,28.37,28.41,2721900.0,20.1414,20.1485,20.0707,20.099,2721900.0
2006-10-18 15:30:00,28.41,28.52,28.39,28.52,3886700.0,20.099,20.1768,20.0848,20.1768,3886700.0
2006-10-19 09:30:00,28.35,28.41,28.26,28.31,6972000.0,20.0565,20.099,19.9929,20.0282,6972000.0
2006-10-19 10:00:00,28.32,28.41,28.26,28.39,4325300.0,20.0353,20.099,19.9929,20.0848,4325300.0
2006-10-19 10:30:00,28.39,28.45,28.33,28.33,2392400.0,20.0848,20.1273,20.0424,20.0424,2392400.0
2006-10-19 11:00:00,28.33,28.34,28.18,28.21,4630800.0,20.0424,20.0495,19.9363,19.9575,4630800.0
2006-10-19 11:30:00,28.2,28.26,28.19,28.2,3578500.0,19.9504,19.9929,19.9433,19.9504,3578500.0
2006-10-19 12:00:00,28.2,28.28,28.17,28.21,2646300.0,19.9504,20.007,19.9292,19.9575,2646300.0
2006-10-19 12:30:00,28.22,28.24,28.14,28.18,2662700.0,19.9646,19.9787,19.908,19.9363,2662700.0
2006-10-19 13:00:00,28.21,28.24,28.12,28.22,1939500.0,19.9575,19.9787,19.8938,19.9646,1939500.0
2006-10-19 13:30:00,28.21,28.22,28.15,28.16,1563400.0,19.9575,19.9646,19.915,19.9221,1563400.0
2006-10-19 14:00:00,28.15,28.19,28.14,28.18,1340400.0,19.915,19.9433,19.908,19.9363,1340400.0
2006-10-19 14:30:00,28.18,28.23,28.15,28.22,2216200.0,19.9363,19.9716,19.915,19.9646,2216200.0
2006-10-19 15:00:00,28.22,28.25,28.18,28.18,2425200.0,19.9646,19.9858,19.9363,19.9363,2425200.0
2006-10-19 15:30:00,28.18,28.33,28.18,28.32,5624200.0,19.9363,20.0424,19.9363,20.0353,5624200.0
2006-10-20 09:30:00,28.47,28.48,28.17,28.29,16172600.0,20.1414,20.1485,19.9292,20.0141,16172600.0
2006-10-20 10:00:00,28.29,28.35,28.27,28.33,3216700.0,20.0141,20.0565,19.9999,20.0424,3216700.0
2006-10-20 10:30:00,28.32,28.37,28.27,28.37,2501600.0,20.0353,20.0707,19.9999,20.0707,2501600.0
2006-10-20 11:00:00,28.37,28.43,28.35,28.42,3305800.0,20.0707,20.1131,20.0565,20.1061,3305800.0
2006-10-20 11:30:00,28.43,28.47,28.39,28.41,3777200.0,20.1131,20.1414,20.0848,20.099,3777200.0
2006-10-20 12:00:00,28.41,28.41,28.37,28.39,1620300.0,20.099,20.099,20.0707,20.0848,1620300.0
2006-10-20 12:30:00,28.39,28.47,28.39,28.4,1651500.0,20.0848,20.1414,20.0848,20.0919,1651500.0
2006-10-20 13:00:00,28.4,28.43,28.36,28.43,1821500.0,20.0919,20.1131,20.0636,20.1131,1821500.0
2006-10-20 13:30:00,28.43,28.45,28.37,28.39,1790000.0,20.1131,20.1273,20.0707,20.0848,1790000.0
2006-10-20 14:00:00,28.38,28.48,28.38,28.48,2145000.0,20.0778,20.1485,20.0778,20.1485,2145000.0
2006-10-20 14:30:00,28.47,28.49,28.44,28.44,2830800.0,20.1414,20.1556,20.1202,20.1202,2830800.0
2006-10-20 15:00:00,28.45,28.47,28.37,28.38,3654400.0,20.1273,20.1414,20.0707,20.0778,3654400.0
2006-10-20 15:30:00,28.39,28.43,28.37,28.43,3644300.0,20.0848,20.1131,20.0707,20.1131,3644300.0
2006-10-23 09:30:00,28.3,28.41,28.18,28.4,5117400.0,20.0212,20.099,19.9363,20.0919,5117400.0
2006-10-23 10:00:00,28.4,28.6,28.39,28.59,4978700.0,20.0919,20.2334,20.0848,20.2263,4978700.0
2006-10-23 10:30:00,28.58,28.6,28.49,28.56,3254300.0,20.2193,20.2334,20.1556,20.2051,3254300.0
2006-10-23 11:00:00,28.56,28.69,28.56,28.57,5739700.0,20.2051,20.2971,20.2051,20.2122,5739700.0
2006-10-23 11:30:00,28.58,28.59,28.45,28.5,3979600.0,20.2193,20.2263,20.1273,20.1627,3979600.0
2006-10-23 12:00:00,28.5,28.61,28.48,28.56,2998300.0,20.1627,20.2405,20.1485,20.2051,2998300.0
2006-10-23 12:30:00,28.56,28.57,28.49,28.52,1534300.0,20.2051,20.2122,20.1556,20.1768,1534300.0
2006-10-23 13:00:00,28.52,28.57,28.52,28.57,1411200.0,20.1768,20.2122,20.1768,20.2122,1411200.0
2006-10-23 13:30:00,28.57,28.59,28.47,28.55,1415600.0,20.2122,20.2263,20.1414,20.198,1415600.0
2006-10-23 14:00:00,28.55,28.55,28.45,28.46,2034300.0,20.198,20.198,20.1273,20.1344,2034300.0
2006-10-23 14:30:00,28.46,28.5,28.42,28.43,3066200.0,20.1344,20.1627,20.1061,20.1131,3066200.0
2006-10-23 15:00:00,28.44,28.49,28.42,28.47,4195700.0,20.1202,20.1556,20.1061,20.1414,4195700.0
2006-10-23 15:30:00,28.47,28.5,28.43,28.44,5173100.0,20.1414,20.1627,20.1131,20.1202,5173100.0
2006-10-24 09:30:00,28.38,28.43,28.26,28.27,7536200.0,20.0778,20.1131,19.9929,19.9999,7536200.0
2006-10-24 10:00:00,28.27,28.32,28.2,28.28,3950800.0,19.9999,20.0353,19.9504,20.007,3950800.0
2006-10-24 10:30:00,28.28,28.32,28.15,28.28,4786500.0,20.007,20.0353,19.915,20.007,4786500.0
2006-10-24 11:00:00,28.28,28.3,28.2,28.27,2901700.0,20.007,20.0212,19.9504,19.9999,2901700.0
2006-10-24 11:30:00,28.28,28.29,28.17,28.24,2247500.0,20.007,20.0141,19.9292,19.9787,2247500.0
2006-10-24 12:00:00,28.24,28.25,28.19,28.23,1871800.0,19.9787,19.9858,19.9433,19.9716,1871800.0
2006-10-24 12:30:00,28.23,28.26,28.14,28.17,3409000.0,19.9716,19.9929,19.908,19.9292,3409000.0
2006-10-24 13:00:00,28.16,28.3,28.15,28.22,7492900.0,19.9221,20.0212,19.915,19.9646,7492900.0
2006-10-24 13:30:00,28.22,28.3,28.15,28.15,3496800.0,19.9646,20.0212,19.915,19.915,3496800.0
2006-10-24 14:00:00,28.16,28.27,28.15,28.19,3089000.0,19.9221,19.9999,19.915,19.9433,3089000.0
2006-10-24 14:30:00,28.18,28.22,28.15,28.17,3195600.0,19.9363,19.9646,19.915,19.9292,3195600.0
2006-10-24 15:00:00,28.17,28.25,28.13,28.24,3914800.0,19.9292,19.9858,19.9009,19.9787,3914800.0
2006-10-24 15:30:00,28.23,28.3,28.19,28.2,5598500.0,19.9716,20.0212,19.9433,19.9504,5598500.0
2006-10-25 09:30:00,28.29,28.4,28.23,28.37,6311100.0,20.0141,20.0919,19.9716,20.0707,6311100.0
2006-10-25 10:00:00,28.36,28.42,28.34,28.4,3354600.0,20.0636,20.1061,20.0495,20.0919,3354600.0
2006-10-25 10:30:00,28.4,28.41,28.35,28.35,2773200.0,20.0919,20.099,20.0565,20.0565,2773200.0
2006-10-25 11:00:00,28.35,28.4,28.33,28.36,1577300.0,20.0565,20.0919,20.0424,20.0636,1577300.0
2006-10-25 11:30:00,28.36,28.4,28.29,28.33,2225700.0,20.0636,20.0919,20.0141,20.0424,2225700.0
2006-10-25 12:00:00,28.32,28.37,28.3,28.31,1352000.0,20.0353,20.0707,20.0212,20.0282,1352000.0
2006-10-25 12:30:00,28.3,28.33,28.28,28.31,2192500.0,20.0212,20.0424,20.007,20.0282,2192500.0
2006-10-25 13:00:00,28.31,28.35,28.3,28.3,1174800.0,20.0282,20.0565,20.0212,20.0212,1174800.0
2006-10-25 13:30:00,28.3,28.35,28.3,28.33,989700.0,20.0212,20.0565,20.0212,20.0424,989700.0
2006-10-25 14:00:00,28.32,28.46,28.25,28.3,5292400.0,20.0353,20.1344,19.9858,20.0212,5292400.0
2006-10-25 14:30:00,28.3,28.3,28.14,28.23,3975300.0,20.0212,20.0212,19.908,19.9716,3975300.0
2006-10-25 15:00:00,28.24,28.3,28.21,28.26,2944900.0,19.9787,20.0212,19.9575,19.9929,2944900.0
2006-10-25 15:30:00,28.25,28.36,28.25,28.3,4648700.0,19.9858,20.0636,19.9858,20.0212,4648700.0
2006-10-26 09:30:00,28.32,28.41,28.08,28.16,6620300.0,20.0353,20.099,19.8655,19.9221,6620300.0
2006-10-26 10:00:00,28.17,28.2,28.04,28.07,5392300.0,19.9292,19.9504,19.8372,19.8584,5392300.0
2006-10-26 10:30:00,28.08,28.18,28.06,28.1,5821300.0,19.8655,19.9363,19.8514,19.8797,5821300.0
2006-10-26 11:00:00,28.11,28.23,28.08,28.2,4018400.0,19.8867,19.9716,19.8655,19.9504,4018400.0
2006-10-26 11:30:00,28.2,28.22,28.06,28.21,2434200.0,19.9504,19.9646,19.8514,19.9575,2434200.0
2006-10-26 12:00:00,28.21,28.32,28.18,28.29,2941400.0,19.9575,20.0353,19.9363,20.0141,2941400.0
2006-10-26 12:30:00,28.29,28.3,28.11,28.19,2497400.0,20.0141,20.0212,19.8867,19.9433,2497400.0
2006-10-26 13:00:00,28.2,28.23,28.15,28.19,2188100.0,19.9504,19.9716,19.915,19.9433,2188100.0
2006-10-26 13:30:00,28.19,28.27,28.18,28.23,2358500.0,19.9433,19.9999,19.9363,19.9716,2358500.0
2006-10-26 14:00:00,28.23,29.3,28.22,28.28,3004900.0,19.9716,20.7286,19.9646,20.007,3004900.0
2006-10-26 14:30:00,28.28,28.31,28.18,28.25,3812200.0,20.007,20.0282,19.9363,19.9858,3812200.0
2006-10-26 15:00:00,28.25,28.28,28.18,28.24,6815800.0,19.9858,20.007,19.9363,19.9787,6815800.0
2006-10-26 15:30:00,28.24,28.39,28.23,28.36,13593000.0,19.9787,20.0848,19.9716,20.0636,13593000.0
2006-10-27 09:30:00,28.5,28.76,28.43,28.67,18050300.0,20.1627,20.3466,20.1131,20.2829,18050300.0
2006-10-27 10:00:00,28.67,28.79,28.66,28.73,10090300.0,20.2829,20.3678,20.2759,20.3254,10090300.0
2006-10-27 10:30:00,28.73,28.73,28.53,28.58,7145400.0,20.3254,20.3254,20.1839,20.2193,7145400.0
2006-10-27 11:00:00,28.58,28.64,28.48,28.55,4975300.0,20.2193,20.2617,20.1485,20.198,4975300.0
2006-10-27 11:30:00,28.55,28.67,28.55,28.66,3322300.0,20.198,20.2829,20.198,20.2759,3322300.0
2006-10-27 12:00:00,28.66,28.7,28.61,28.68,3304500.0,20.2759,20.3041,20.2405,20.29,3304500.0
2006-10-27 12:30:00,28.68,28.72,28.66,28.68,3102700.0,20.29,20.3183,20.2759,20.29,3102700.0
2006-10-27 13:00:00,28.69,28.7,28.61,28.63,2284300.0,20.2971,20.3041,20.2405,20.2546,2284300.0
2006-10-27 13:30:00,28.63,28.64,28.41,28.45,8002100.0,20.2546,20.2617,20.099,20.1273,8002100.0
2006-10-27 14:00:00,28.45,28.46,28.27,28.28,5473800.0,20.1273,20.1344,19.9999,20.007,5473800.0
2006-10-27 14:30:00,28.28,28.37,28.25,28.29,6269900.0,20.007,20.0707,19.9858,20.0141,6269900.0
2006-10-27 15:00:00,28.3,28.33,28.25,28.31,4100600.0,20.0212,20.0424,19.9858,20.0282,4100600.0
2006-10-27 15:30:00,28.31,28.36,28.27,28.36,7281100.0,20.0282,20.0636,19.9999,20.0636,7281100.0
2006-10-30 09:30:00,28.35,28.49,28.32,28.39,5398300.0,20.0565,20.1556,20.0353,20.0848,5398300.0
2006-10-30 10:00:00,28.39,28.48,28.39,28.45,2631100.0,20.0848,20.1485,20.0848,20.1273,2631100.0
2006-10-30 10:30:00,28.45,28.55,28.45,28.54,2349000.0,20.1273,20.198,20.1273,20.191,2349000.0
2006-10-30 11:00:00,28.53,28.67,28.52,28.63,4032300.0,20.1839,20.2829,20.1768,20.2546,4032300.0
2006-10-30 11:30:00,28.63,28.69,28.6,28.68,4428100.0,20.2546,20.2971,20.2334,20.29,4428100.0
2006-10-30 12:00:00,28.68,28.69,28.62,28.66,1922600.0,20.29,20.2971,20.2476,20.2759,1922600.0
2006-10-30 12:30:00,28.66,28.67,28.63,28.66,1776200.0,20.2759,20.2829,20.2546,20.2759,1776200.0
2006-10-30 13:00:00,28.66,28.7,28.64,28.7,2178700.0,20.2759,20.3041,20.2617,20.3041,2178700.0
2006-10-30 13:30:00,28.69,28.79,28.68,28.77,4545000.0,20.2971,20.3678,20.29,20.3537,4545000.0
2006-10-30 14:00:00,28.78,28.84,28.75,28.78,5399500.0,20.3607,20.4032,20.3395,20.3607,5399500.0
2006-10-30 14:30:00,28.78,28.79,28.69,28.7,2222400.0,20.3607,20.3678,20.2971,20.3041,2222400.0
2006-10-30 15:00:00,28.7,28.74,28.56,28.56,2804100.0,20.3041,20.3324,20.2051,20.2051,2804100.0
2006-10-30 15:30:00,28.57,28.62,28.5,28.57,4372000.0,20.2122,20.2476,20.1627,20.2122,4372000.0
2006-10-31 09:30:00,28.66,28.73,28.57,28.68,6624500.0,20.2759,20.3254,20.2122,20.29,6624500.0
2006-10-31 10:00:00,28.68,28.7,28.56,28.67,6156500.0,20.29,20.3041,20.2051,20.2829,6156500.0
2006-10-31 10:30:00,28.68,28.84,28.66,28.81,4392500.0,20.29,20.4032,20.2759,20.382,4392500.0
2006-10-31 11:00:00,28.81,28.85,28.77,28.82,3790400.0,20.382,20.4103,20.3537,20.389,3790400.0
2006-10-31 11:30:00,28.81,28.82,28.68,28.71,3089400.0,20.382,20.389,20.29,20.3112,3089400.0
2006-10-31 12:00:00,28.7,28.71,28.58,28.69,1724600.0,20.3041,20.3112,20.2193,20.2971,1724600.0
2006-10-31 12:30:00,28.69,28.7,28.58,28.68,2508100.0,20.2971,20.3041,20.2193,20.29,2508100.0
2006-10-31 13:00:00,28.68,28.69,28.61,28.62,1632900.0,20.29,20.2971,20.2405,20.2476,1632900.0
2006-10-31 13:30:00,28.62,28.69,28.62,28.67,2078300.0,20.2476,20.2971,20.2476,20.2829,2078300.0
2006-10-31 14:00:00,28.66,28.67,28.58,28.59,1759100.0,20.2759,20.2829,20.2193,20.2263,1759100.0
2006-10-31 14:30:00,28.59,28.67,28.59,28.65,2324300.0,20.2263,20.2829,20.2263,20.2688,2324300.0
2006-10-31 15:00:00,28.65,28.72,28.65,28.68,3137800.0,20.2688,20.3183,20.2688,20.29,3137800.0
2006-10-31 15:30:00,28.68,28.75,28.63,28.7,6640000.0,20.29,20.3395,20.2546,20.3041,6640000.0
2006-11-01 09:30:00,28.8,28.99,28.78,28.9,10115100.0,20.3749,20.5093,20.3607,20.4456,10115100.0
2006-11-01 10:00:00,28.9,28.97,28.78,28.8,10088700.0,20.4456,20.4952,20.3607,20.3749,10088700.0
2006-11-01 10:30:00,28.79,28.88,28.75,28.84,5018900.0,20.3678,20.4315,20.3395,20.4032,5018900.0
2006-11-01 11:00:00,28.84,28.93,28.82,28.84,2446800.0,20.4032,20.4669,20.389,20.4032,2446800.0
2006-11-01 11:30:00,28.84,28.88,28.78,28.85,5569300.0,20.4032,20.4315,20.3607,20.4103,5569300.0
2006-11-01 12:00:00,28.86,28.87,28.79,28.85,2699800.0,20.4173,20.4244,20.3678,20.4103,2699800.0
2006-11-01 12:30:00,28.84,28.95,28.79,28.84,1678800.0,20.4032,20.481,20.3678,20.4032,1678800.0
2006-11-01 13:00:00,28.85,28.88,28.82,28.87,2230600.0,20.4103,20.4315,20.389,20.4244,2230600.0
2006-11-01 13:30:00,28.87,28.88,28.84,28.85,1547200.0,20.4244,20.4315,20.4032,20.4103,1547200.0
2006-11-01 14:00:00,28.85,28.86,28.77,28.82,3064000.0,20.4103,20.4173,20.3537,20.389,3064000.0
2006-11-01 14:30:00,28.82,28.83,28.75,28.79,4077500.0,20.389,20.3961,20.3395,20.3678,4077500.0
2006-11-01 15:00:00,28.79,28.81,28.7,28.77,6239800.0,20.3678,20.382,20.3041,20.3537,6239800.0
2006-11-01 15:30:00,28.78,28.82,28.73,28.8,7075400.0,20.3607,20.389,20.3254,20.3749,7075400.0
2006-11-02 09:30:00,28.71,28.8,28.58,28.75,7689500.0,20.3112,20.3749,20.2193,20.3395,7689500.0
2006-11-02 10:00:00,28.76,28.83,28.74,28.79,3939400.0,20.3466,20.3961,20.3324,20.3678,3939400.0
2006-11-02 10:30:00,28.8,28.81,28.74,28.76,3253100.0,20.3749,20.382,20.3324,20.3466,3253100.0
2006-11-02 11:00:00,28.76,28.78,28.74,28.76,2703400.0,20.3466,20.3607,20.3324,20.3466,2703400.0
2006-11-02 11:30:00,28.77,28.86,28.76,28.79,7557000.0,20.3537,20.4173,20.3466,20.3678,7557000.0
2006-11-02 12:00:00,28.8,28.82,28.78,28.79,2059500.0,20.3749,20.389,20.3607,20.3678,2059500.0
2006-11-02 12:30:00,28.79,28.81,28.76,28.79,2497200.0,20.3678,20.382,20.3466,20.3678,2497200.0
2006-11-02 13:00:00,28.8,28.8,28.68,28.77,5409000.0,20.3749,20.3749,20.29,20.3537,5409000.0
2006-11-02 13:30:00,28.78,28.79,28.75,28.76,1466000.0,20.3607,20.3678,20.3395,20.3466,1466000.0
2006-11-02 14:00:00,28.76,28.8,28.73,28.8,1898400.0,20.3466,20.3749,20.3254,20.3749,1898400.0
2006-11-02 14:30:00,28.8,28.82,28.77,28.79,2201100.0,20.3749,20.389,20.3537,20.3678,2201100.0
2006-11-02 15:00:00,28.8,28.82,28.77,28.78,2441800.0,20.3749,20.389,20.3537,20.3607,2441800.0
2006-11-02 15:30:00,28.79,28.81,28.73,28.75,3765500.0,20.3678,20.382,20.3254,20.3395,3765500.0
2006-11-03 09:30:00,28.87,28.93,28.67,28.68,7280600.0,20.4244,20.4669,20.2829,20.29,7280600.0
2006-11-03 10:00:00,28.68,28.76,28.65,28.65,4739000.0,20.29,20.3466,20.2688,20.2688,4739000.0
2006-11-03 10:30:00,28.65,28.77,28.61,28.73,5110600.0,20.2688,20.3537,20.2405,20.3254,5110600.0
2006-11-03 11:00:00,28.73,28.76,28.65,28.67,2250600.0,20.3254,20.3466,20.2688,20.2829,2250600.0
2006-11-03 11:30:00,28.66,28.72,28.65,28.72,1709300.0,20.2759,20.3183,20.2688,20.3183,1709300.0
2006-11-03 12:00:00,28.72,28.74,28.69,28.7,1423300.0,20.3183,20.3324,20.2971,20.3041,1423300.0
2006-11-03 12:30:00,28.7,28.71,28.69,28.7,995300.0,20.3041,20.3112,20.2971,20.3041,995300.0
2006-11-03 13:00:00,28.69,28.76,28.65,28.73,1961400.0,20.2971,20.3466,20.2688,20.3254,1961400.0
2006-11-03 13:30:00,28.73,28.74,28.68,28.68,1320800.0,20.3254,20.3324,20.29,20.29,1320800.0
2006-11-03 14:00:00,28.69,28.73,28.66,28.69,2034000.0,20.2971,20.3254,20.2759,20.2971,2034000.0
2006-11-03 14:30:00,28.69,28.73,28.68,28.68,1641800.0,20.2971,20.3254,20.29,20.29,1641800.0
2006-11-03 15:00:00,28.68,28.73,28.67,28.71,2633200.0,20.29,20.3254,20.2829,20.3112,2633200.0
2006-11-03 15:30:00,28.72,28.78,28.69,28.73,4490500.0,20.3183,20.3607,20.2971,20.3254,4490500.0
2006-11-06 09:30:00,28.77,28.99,28.76,28.97,7648700.0,20.3537,20.5093,20.3466,20.4952,7648700.0
2006-11-06 10:00:00,28.96,29.05,28.87,28.89,10932800.0,20.4881,20.5518,20.4244,20.4386,10932800.0
2006-11-06 10:30:00,28.89,28.91,28.88,28.9,4074900.0,20.4386,20.4527,20.4315,20.4456,4074900.0
2006-11-06 11:00:00,28.91,28.94,28.87,28.93,2219000.0,20.4527,20.4739,20.4244,20.4669,2219000.0
2006-11-06 11:30:00,28.93,28.97,28.91,28.94,3287700.0,20.4669,20.4952,20.4527,20.4739,3287700.0
2006-11-06 12:00:00,28.94,28.97,28.9,28.92,1647000.0,20.4739,20.4952,20.4456,20.4598,1647000.0
2006-11-06 12:30:00,28.92,28.93,28.88,28.9,1485900.0,20.4598,20.4669,20.4315,20.4456,1485900.0
2006-11-06 13:00:00,28.9,28.95,28.9,28.92,1453900.0,20.4456,20.481,20.4456,20.4598,1453900.0
2006-11-06 13:30:00,28.92,28.93,28.9,28.9,1658600.0,20.4598,20.4669,20.4456,20.4456,1658600.0
2006-11-06 14:00:00,28.9,28.93,28.88,28.92,2222800.0,20.4456,20.4669,20.4315,20.4598,2222800.0
2006-11-06 14:30:00,28.92,28.93,28.9,28.9,2490200.0,20.4598,20.4669,20.4456,20.4456,2490200.0
2006-11-06 15:00:00,28.9,28.93,28.89,28.91,2246900.0,20.4456,20.4669,20.4386,20.4527,2246900.0
2006-11-06 15:30:00,28.92,28.97,28.8,28.8,8370700.0,20.4598,20.4952,20.3749,20.3749,8370700.0
2006-11-07 09:30:00,28.85,28.93,28.8,28.93,6564800.0,20.4103,20.4669,20.3749,20.4669,6564800.0
2006-11-07 10:00:00,28.92,29.07,28.91,29.03,6383300.0,20.4598,20.5659,20.4527,20.5376,6383300.0
2006-11-07 10:30:00,29.02,29.07,28.96,28.97,3875900.0,20.5305,20.5659,20.4881,20.4952,3875900.0
2006-11-07 11:00:00,28.97,29.07,28.97,29.07,2901000.0,20.4952,20.5659,20.4952,20.5659,2901000.0
2006-11-07 11:30:00,29.06,29.07,28.99,28.99,3313500.0,20.5588,20.5659,20.5093,20.5093,3313500.0
2006-11-07 12:00:00,28.99,29.01,28.96,28.97,2175800.0,20.5093,20.5235,20.4881,20.4952,2175800.0
2006-11-07 12:30:00,28.97,29.01,28.95,29.0,1976600.0,20.4952,20.5235,20.481,20.5164,1976600.0
2006-11-07 13:00:00,28.99,29.0,28.95,28.97,1617200.0,20.5093,20.5164,20.481,20.4952,1617200.0
2006-11-07 13:30:00,28.96,28.97,28.92,28.95,1083300.0,20.4881,20.4952,20.4598,20.481,1083300.0
2006-11-07 14:00:00,28.96,28.99,28.9,28.92,2973000.0,20.4881,20.5093,20.4456,20.4598,2973000.0
2006-11-07 14:30:00,28.92,28.98,28.91,28.96,1885600.0,20.4598,20.5022,20.4527,20.4881,1885600.0
2006-11-07 15:00:00,28.95,28.99,28.91,28.93,2973600.0,20.481,20.5093,20.4527,20.4669,2973600.0
2006-11-07 15:30:00,28.93,28.95,28.87,28.95,9798100.0,20.4669,20.481,20.4244,20.481,9798100.0
2006-11-08 09:30:00,28.78,28.85,28.66,28.82,9518300.0,20.3607,20.4103,20.2759,20.389,9518300.0
2006-11-08 10:00:00,28.81,28.89,28.8,28.87,3839900.0,20.382,20.4386,20.3749,20.4244,3839900.0
2006-11-08 10:30:00,28.87,28.88,28.78,28.85,2912500.0,20.4244,20.4315,20.3607,20.4103,2912500.0
2006-11-08 11:00:00,28.85,28.87,28.77,28.85,3037800.0,20.4103,20.4244,20.3537,20.4103,3037800.0
2006-11-08 11:30:00,28.85,28.87,28.83,28.86,1654800.0,20.4103,20.4244,20.3961,20.4173,1654800.0
2006-11-08 12:00:00,28.86,28.92,28.85,28.87,2334600.0,20.4173,20.4598,20.4103,20.4244,2334600.0
2006-11-08 12:30:00,28.87,28.92,28.82,28.86,2121300.0,20.4244,20.4598,20.389,20.4173,2121300.0
2006-11-08 13:00:00,28.86,28.91,28.84,28.9,1860800.0,20.4173,20.4527,20.4032,20.4456,1860800.0
2006-11-08 13:30:00,28.91,29.03,28.9,29.02,6127700.0,20.4527,20.5376,20.4456,20.5305,6127700.0
2006-11-08 14:00:00,29.02,29.23,28.95,29.03,19478100.0,20.5305,20.6791,20.481,20.5376,19478100.0
2006-11-08 14:30:00,29.04,29.17,29.0,29.05,6316500.0,20.5447,20.6367,20.5164,20.5518,6316500.0
2006-11-08 15:00:00,29.05,29.11,29.03,29.08,3696900.0,20.5518,20.5942,20.5376,20.573,3696900.0
2006-11-08 15:30:00,29.08,29.12,28.96,29.0,6314000.0,20.573,20.6013,20.4881,20.5164,6314000.0
2006-11-09 09:30:00,29.11,29.29,29.0,29.23,10381300.0,20.5942,20.7216,20.5164,20.6791,10381300.0
2006-11-09 10:00:00,29.23,29.26,29.1,29.23,7242200.0,20.6791,20.7003,20.5871,20.6791,7242200.0
2006-11-09 10:30:00,29.23,29.25,29.16,29.24,5864800.0,20.6791,20.6933,20.6296,20.6862,5864800.0
2006-11-09 11:00:00,29.25,29.44,29.17,29.21,4576400.0,20.6933,20.8277,20.6367,20.665,4576400.0
2006-11-09 11:30:00,29.21,29.26,29.19,29.24,4564000.0,20.665,20.7003,20.6508,20.6862,4564000.0
2006-11-09 12:00:00,29.24,29.29,29.2,29.27,2975000.0,20.6862,20.7216,20.6579,20.7074,2975000.0
2006-11-09 12:30:00,29.28,29.38,29.27,29.38,8113700.0,20.7145,20.7852,20.7074,20.7852,8113700.0
2006-11-09 13:00:00,29.38,29.4,29.22,29.23,6737500.0,20.7852,20.7994,20.672,20.6791,6737500.0
2006-11-09 13:30:00,29.23,29.35,29.22,29.25,4022000.0,20.6791,20.764,20.672,20.6933,4022000.0
2006-11-09 14:00:00,29.25,29.29,29.21,29.23,3541000.0,20.6933,20.7216,20.665,20.6791,3541000.0
2006-11-09 14:30:00,29.23,29.25,29.15,29.18,5685700.0,20.6791,20.6933,20.6225,20.6437,5685700.0
2006-11-09 15:00:00,29.17,29.24,29.15,29.23,6989500.0,20.6367,20.6862,20.6225,20.6791,6989500.0
2006-11-09 15:30:00,29.23,29.29,29.17,29.25,8932500.0,20.6791,20.7216,20.6367,20.6933,8932500.0
2006-11-10 09:30:00,29.17,29.29,29.15,29.24,4863700.0,20.6367,20.7216,20.6225,20.6862,4863700.0
2006-11-10 10:00:00,29.24,29.28,29.22,29.23,3159200.0,20.6862,20.7145,20.672,20.6791,3159200.0
2006-11-10 10:30:00,29.23,29.26,29.2,29.23,2013200.0,20.6791,20.7003,20.6579,20.6791,2013200.0
2006-11-10 11:00:00,29.23,29.25,29.22,29.23,1774300.0,20.6791,20.6933,20.672,20.6791,1774300.0
2006-11-10 11:30:00,29.23,29.29,29.22,29.23,1926200.0,20.6791,20.7216,20.672,20.6791,1926200.0
2006-11-10 12:00:00,29.24,29.27,29.22,29.26,1656300.0,20.6862,20.7074,20.672,20.7003,1656300.0
2006-11-10 12:30:00,29.26,29.28,29.21,29.23,1156000.0,20.7003,20.7145,20.665,20.6791,1156000.0
2006-11-10 13:00:00,29.24,29.24,29.19,29.2,1090100.0,20.6862,20.6862,20.6508,20.6579,1090100.0
2006-11-10 13:30:00,29.19,29.24,29.19,29.21,2047600.0,20.6508,20.6862,20.6508,20.665,2047600.0
2006-11-10 14:00:00,29.21,29.28,29.2,29.26,2222700.0,20.665,20.7145,20.6579,20.7003,2222700.0
2006-11-10 14:30:00,29.26,29.28,29.23,29.25,1563300.0,20.7003,20.7145,20.6791,20.6933,1563300.0
2006-11-10 15:00:00,29.25,29.28,29.22,29.22,1801000.0,20.6933,20.7145,20.672,20.672,1801000.0
2006-11-10 15:30:00,29.22,29.27,29.2,29.27,3370500.0,20.672,20.7074,20.6579,20.7074,3370500.0
2006-11-13 09:30:00,29.2,29.42,29.16,29.39,6371300.0,20.6579,20.8135,20.6296,20.7923,6371300.0
2006-11-13 10:00:00,29.4,29.45,29.37,29.4,4292000.0,20.7994,20.8347,20.7781,20.7994,4292000.0
2006-11-13 10:30:00,29.41,29.41,29.31,29.32,3034600.0,20.8064,20.8064,20.7357,20.7428,3034600.0
2006-11-13 11:00:00,29.33,29.4,29.32,29.38,1702500.0,20.7499,20.7994,20.7428,20.7852,1702500.0
2006-11-13 11:30:00,29.38,29.4,29.34,29.36,2525000.0,20.7852,20.7994,20.7569,20.7711,2525000.0
2006-11-13 12:00:00,29.36,29.4,29.35,29.39,1404700.0,20.7711,20.7994,20.764,20.7923,1404700.0
2006-11-13 12:30:00,29.4,29.42,29.34,29.34,2183300.0,20.7994,20.8135,20.7569,20.7569,2183300.0
2006-11-13 13:00:00,29.34,29.42,29.34,29.36,2116700.0,20.7569,20.8135,20.7569,20.7711,2116700.0
2006-11-13 13:30:00,29.35,29.42,29.34,29.4,2041800.0,20.764,20.8135,20.7569,20.7994,2041800.0
2006-11-13 14:00:00,29.4,29.42,29.36,29.41,1471900.0,20.7994,20.8135,20.7711,20.8064,1471900.0
2006-11-13 14:30:00,29.42,29.46,29.38,29.41,2359800.0,20.8135,20.8418,20.7852,20.8064,2359800.0
2006-11-13 15:00:00,29.41,29.42,29.38,29.39,3233700.0,20.8064,20.8135,20.7852,20.7923,3233700.0
2006-11-13 15:30:00,29.39,29.39,29.32,29.36,4702100.0,20.7923,20.7923,20.7428,20.7711,4702100.0
2006-11-14 09:30:00,29.28,29.42,29.25,29.34,7826900.0,20.7853,20.8847,20.7641,20.8279,7826900.0
2006-11-14 10:00:00,29.33,29.34,29.24,29.24,4012300.0,20.8208,20.8279,20.757,20.757,4012300.0
2006-11-14 10:30:00,29.24,29.35,29.24,29.28,2345400.0,20.757,20.835,20.757,20.7853,2345400.0
2006-11-14 11:00:00,29.28,29.28,29.19,29.21,3674800.0,20.7853,20.7853,20.7215,20.7357,3674800.0
2006-11-14 11:30:00,29.22,29.22,29.15,29.16,2538200.0,20.7428,20.7428,20.6931,20.7002,2538200.0
2006-11-14 12:00:00,29.16,29.17,29.07,29.07,3333100.0,20.7002,20.7073,20.6363,20.6363,3333100.0
2006-11-14 12:30:00,29.08,29.2,29.07,29.2,3088800.0,20.6434,20.7286,20.6363,20.7286,3088800.0
2006-11-14 13:00:00,29.19,29.2,29.11,29.17,3148400.0,20.7215,20.7286,20.6647,20.7073,3148400.0
2006-11-14 13:30:00,29.16,29.31,29.13,29.14,2610300.0,20.7002,20.8066,20.6789,20.686,2610300.0
2006-11-14 14:00:00,29.13,29.17,29.11,29.15,3835400.0,20.6789,20.7073,20.6647,20.6931,3835400.0
2006-11-14 14:30:00,29.17,29.25,29.15,29.25,3691200.0,20.7073,20.7641,20.6931,20.7641,3691200.0
2006-11-14 15:00:00,29.25,29.27,29.2,29.21,3576900.0,20.7641,20.7782,20.7286,20.7357,3576900.0
2006-11-14 15:30:00,29.21,29.27,29.19,29.22,5915300.0,20.7357,20.7782,20.7215,20.7428,5915300.0
2006-11-15 09:30:00,29.12,29.33,29.11,29.26,7736300.0,20.6718,20.8208,20.6647,20.7712,7736300.0
2006-11-15 10:00:00,29.25,29.36,29.13,29.35,5329400.0,20.7641,20.8421,20.6789,20.835,5329400.0
2006-11-15 10:30:00,29.34,29.35,29.27,29.34,3601800.0,20.8279,20.835,20.7782,20.8279,3601800.0
2006-11-15 11:00:00,29.35,29.35,29.32,29.34,2439800.0,20.835,20.835,20.8137,20.8279,2439800.0
2006-11-15 11:30:00,29.34,29.34,29.26,29.28,2845600.0,20.8279,20.8279,20.7712,20.7853,2845600.0
2006-11-15 12:00:00,29.28,29.33,29.26,29.28,2955800.0,20.7853,20.8208,20.7712,20.7853,2955800.0
2006-11-15 12:30:00,29.28,29.28,29.23,29.23,3189800.0,20.7853,20.7853,20.7499,20.7499,3189800.0
2006-11-15 13:00:00,29.23,29.25,29.22,29.24,1165400.0,20.7499,20.7641,20.7428,20.757,1165400.0
2006-11-15 13:30:00,29.24,29.27,29.24,29.25,2872900.0,20.757,20.7782,20.757,20.7641,2872900.0
2006-11-15 14:00:00,29.25,29.3,29.22,29.23,5072800.0,20.7641,20.7995,20.7428,20.7499,5072800.0
2006-11-15 14:30:00,29.23,29.27,29.18,29.21,5319500.0,20.7499,20.7782,20.7144,20.7357,5319500.0
2006-11-15 15:00:00,29.22,29.26,29.21,29.21,3012100.0,20.7428,20.7712,20.7357,20.7357,3012100.0
2006-11-15 15:30:00,29.21,29.27,29.11,29.11,7610700.0,20.7357,20.7782,20.6647,20.6647,7610700.0
2006-11-16 09:30:00,29.13,29.28,29.13,29.27,5694200.0,20.6789,20.7853,20.6789,20.7782,5694200.0
2006-11-16 10:00:00,29.27,29.38,29.27,29.38,4020800.0,20.7782,20.8563,20.7782,20.8563,4020800.0
2006-11-16 10:30:00,29.38,29.41,29.3,29.4,5377000.0,20.8563,20.8776,20.7995,20.8705,5377000.0
2006-11-16 11:00:00,29.4,29.45,29.37,29.42,2845900.0,20.8705,20.906,20.8492,20.8847,2845900.0
2006-11-16 11:30:00,29.41,29.47,29.39,29.45,2476000.0,20.8776,20.9202,20.8634,20.906,2476000.0
2006-11-16 12:00:00,29.46,29.47,29.19,29.41,3444500.0,20.9131,20.9202,20.7215,20.8776,3444500.0
2006-11-16 12:30:00,29.4,29.48,29.4,29.48,3153000.0,20.8705,20.9273,20.8705,20.9273,3153000.0
2006-11-16 13:00:00,29.47,29.64,29.42,29.46,5355200.0,20.9202,21.0409,20.8847,20.9131,5355200.0
2006-11-16 13:30:00,29.47,29.56,29.46,29.49,4168700.0,20.9202,20.9841,20.9131,20.9344,4168700.0
2006-11-16 14:00:00,29.49,29.53,29.45,29.52,3119600.0,20.9344,20.9628,20.906,20.9557,3119600.0
2006-11-16 14:30:00,29.51,29.61,29.48,29.54,4112900.0,20.9486,21.0196,20.9273,20.9699,4112900.0
2006-11-16 15:00:00,29.54,29.61,29.51,29.6,5563000.0,20.9699,21.0196,20.9486,21.0125,5563000.0
2006-11-16 15:30:00,29.6,29.61,29.43,29.44,8797800.0,21.0125,21.0196,20.8918,20.8989,8797800.0
2006-11-17 09:30:00,29.29,29.48,29.28,29.48,14787500.0,20.7924,20.9273,20.7853,20.9273,14787500.0
2006-11-17 10:00:00,29.48,29.54,29.43,29.43,4529000.0,20.9273,20.9699,20.8918,20.8918,4529000.0
2006-11-17 10:30:00,29.44,29.44,29.39,29.4,2488300.0,20.8989,20.8989,20.8634,20.8705,2488300.0
2006-11-17 11:00:00,29.4,29.44,29.37,29.43,2022000.0,20.8705,20.8989,20.8492,20.8918,2022000.0
2006-11-17 11:30:00,29.43,29.44,29.39,29.41,1068600.0,20.8918,20.8989,20.8634,20.8776,1068600.0
2006-11-17 12:00:00,29.4,29.45,29.4,29.43,1107700.0,20.8705,20.906,20.8705,20.8918,1107700.0
2006-11-17 12:30:00,29.43,29.52,29.42,29.46,1888900.0,20.8918,20.9557,20.8847,20.9131,1888900.0
2006-11-17 13:00:00,29.46,29.5,29.38,29.38,1955700.0,20.9131,20.9415,20.8563,20.8563,1955700.0
2006-11-17 13:30:00,29.38,29.41,29.38,29.4,1054000.0,20.8563,20.8776,20.8563,20.8705,1054000.0
2006-11-17 14:00:00,29.4,29.4,29.38,29.4,1787300.0,20.8705,20.8705,20.8563,20.8705,1787300.0
2006-11-17 14:30:00,29.4,29.41,29.38,29.4,1993600.0,20.8705,20.8776,20.8563,20.8705,1993600.0
2006-11-17 15:00:00,29.4,29.43,29.38,29.39,1953500.0,20.8705,20.8918,20.8563,20.8634,1953500.0
2006-11-17 15:30:00,29.39,29.45,29.32,29.39,7695300.0,20.8634,20.906,20.8137,20.8634,7695300.0
2006-11-20 09:30:00,29.52,29.72,29.5,29.67,11373300.0,20.9557,21.0977,20.9415,21.0622,11373300.0
2006-11-20 10:00:00,29.66,29.75,29.65,29.73,6351100.0,21.0551,21.119,21.048,21.1048,6351100.0
2006-11-20 10:30:00,29.73,29.83,29.71,29.82,5921000.0,21.1048,21.1758,21.0906,21.1687,5921000.0
2006-11-20 11:00:00,29.82,29.9,29.79,29.86,5616700.0,21.1687,21.2255,21.1474,21.1971,5616700.0
2006-11-20 11:30:00,29.87,29.91,29.84,29.9,3209300.0,21.2042,21.2326,21.1829,21.2255,3209300.0
2006-11-20 12:00:00,29.9,29.93,29.85,29.91,3869000.0,21.2255,21.2468,21.19,21.2326,3869000.0
2006-11-20 12:30:00,29.9,29.97,29.9,29.96,7150500.0,21.2255,21.2752,21.2255,21.2681,7150500.0
2006-11-20 13:00:00,29.96,29.96,29.86,29.91,2873700.0,21.2681,21.2681,21.1971,21.2326,2873700.0
2006-11-20 13:30:00,29.92,30.0,29.91,29.98,8534700.0,21.2397,21.2965,21.2326,21.2823,8534700.0
2006-11-20 14:00:00,29.98,30.0,29.8,29.82,6902600.0,21.2823,21.2965,21.1545,21.1687,6902600.0
2006-11-20 14:30:00,29.83,29.98,29.81,29.92,3530200.0,21.1758,21.2823,21.1616,21.2397,3530200.0
2006-11-20 15:00:00,29.92,29.94,29.87,29.94,3814500.0,21.2397,21.2539,21.2042,21.2539,3814500.0
2006-11-20 15:30:00,29.94,29.96,29.83,29.9,9642900.0,21.2539,21.2681,21.1758,21.2255,9642900.0
2006-11-21 09:30:00,29.9,29.97,29.9,29.96,6327600.0,21.2255,21.2752,21.2255,21.2681,6327600.0
2006-11-21 10:00:00,29.95,30.0,29.95,29.96,6921500.0,21.261,21.2965,21.261,21.2681,6921500.0
2006-11-21 10:30:00,29.96,29.97,29.85,29.9,5159900.0,21.2681,21.2752,21.19,21.2255,5159900.0
2006-11-21 11:00:00,29.9,29.94,29.85,29.93,3680400.0,21.2255,21.2539,21.19,21.2468,3680400.0
2006-11-21 11:30:00,29.93,29.94,29.88,29.91,2927000.0,21.2468,21.2539,21.2113,21.2326,2927000.0
2006-11-21 12:00:00,29.92,29.98,29.9,29.95,3490100.0,21.2397,21.2823,21.2255,21.261,3490100.0
2006-11-21 12:30:00,29.95,29.96,29.92,29.93,1401600.0,21.261,21.2681,21.2397,21.2468,1401600.0
2006-11-21 13:00:00,29.92,29.94,29.87,29.87,4097900.0,21.2397,21.2539,21.2042,21.2042,4097900.0
2006-11-21 13:30:00,29.87,29.9,29.82,29.86,4611800.0,21.2042,21.2255,21.1687,21.1971,4611800.0
2006-11-21 14:00:00,29.86,29.86,29.79,29.86,2484600.0,21.1971,21.1971,21.1474,21.1971,2484600.0
2006-11-21 14:30:00,29.86,29.92,29.85,29.89,2938100.0,21.1971,21.2397,21.19,21.2184,2938100.0
2006-11-21 15:00:00,29.89,29.93,29.85,29.9,3347100.0,21.2184,21.2468,21.19,21.2255,3347100.0
2006-11-21 15:30:00,29.9,29.95,29.89,29.92,5505200.0,21.2255,21.261,21.2184,21.2397,5505200.0
2006-11-22 09:30:00,29.98,30.0,29.92,29.92,6893500.0,21.2823,21.2965,21.2397,21.2397,6893500.0
2006-11-22 10:00:00,29.93,29.95,29.82,29.9,5855700.0,21.2468,21.261,21.1687,21.2255,5855700.0
2006-11-22 10:30:00,29.91,29.93,29.87,29.92,3146500.0,21.2326,21.2468,21.2042,21.2397,3146500.0
2006-11-22 11:00:00,29.93,29.96,29.9,29.9,2841000.0,21.2468,21.2681,21.2255,21.2255,2841000.0
2006-11-22 11:30:00,29.9,29.92,29.89,29.91,1709400.0,21.2255,21.2397,21.2184,21.2326,1709400.0
2006-11-22 12:00:00,29.91,29.93,29.86,29.9,1467200.0,21.2326,21.2468,21.1971,21.2255,1467200.0
2006-11-22 12:30:00,29.9,29.92,29.85,29.86,1883600.0,21.2255,21.2397,21.19,21.1971,1883600.0
2006-11-22 13:00:00,29.86,29.88,29.83,29.88,2473100.0,21.1971,21.2113,21.1758,21.2113,2473100.0
2006-11-22 13:30:00,29.88,29.9,29.86,29.86,1695700.0,21.2113,21.2255,21.1971,21.1971,1695700.0
2006-11-22 14:00:00,29.87,29.92,29.86,29.9,1672400.0,21.2042,21.2397,21.1971,21.2255,1672400.0
2006-11-22 14:30:00,29.9,29.94,29.89,29.91,2277900.0,21.2255,21.2539,21.2184,21.2326,2277900.0
2006-11-22 15:00:00,29.91,29.93,29.89,29.91,2118800.0,21.2326,21.2468,21.2184,21.2326,2118800.0
2006-11-22 15:30:00,29.9,29.94,29.89,29.91,3475600.0,21.2255,21.2539,21.2184,21.2326,3475600.0
2006-11-24 09:30:00,29.65,29.75,29.64,29.68,5304700.0,21.048,21.119,21.0409,21.0693,5304700.0
2006-11-24 10:00:00,29.68,29.8,29.68,29.72,2499700.0,21.0693,21.1545,21.0693,21.0977,2499700.0
2006-11-24 10:30:00,29.72,29.77,29.71,29.77,1498600.0,21.0977,21.1332,21.0906,21.1332,1498600.0
2006-11-24 11:00:00,29.76,29.84,29.75,29.79,1654300.0,21.1261,21.1829,21.119,21.1474,1654300.0
2006-11-24 11:30:00,29.8,29.8,29.72,29.74,1464400.0,21.1545,21.1545,21.0977,21.1119,1464400.0
2006-11-24 12:00:00,29.74,29.79,29.74,29.78,1394000.0,21.1119,21.1474,21.1119,21.1403,1394000.0
2006-11-24 12:30:00,29.77,29.83,29.73,29.77,2673400.0,21.1332,21.1758,21.1048,21.1332,2673400.0
2006-11-27 09:30:00,29.69,29.74,29.59,29.66,5512700.0,21.0764,21.1119,21.0054,21.0551,5512700.0
2006-11-27 10:00:00,29.66,29.7,29.56,29.62,5390900.0,21.0551,21.0835,20.9841,21.0267,5390900.0
2006-11-27 10:30:00,29.63,29.63,29.47,29.51,5675300.0,21.0338,21.0338,20.9202,20.9486,5675300.0
2006-11-27 11:00:00,29.52,29.52,29.33,29.36,8773300.0,20.9557,20.9557,20.8208,20.8421,8773300.0
2006-11-27 11:30:00,29.36,30.43,28.39,29.44,3042400.0,20.8421,21.6017,20.1536,20.8989,3042400.0
2006-11-27 12:00:00,29.44,29.58,29.41,29.51,3838700.0,20.8989,20.9983,20.8776,20.9486,3838700.0
2006-11-27 12:30:00,29.52,29.52,29.45,29.48,3176800.0,20.9557,20.9557,20.906,20.9273,3176800.0
2006-11-27 13:00:00,29.48,29.55,29.42,29.54,3668900.0,20.9273,20.977,20.8847,20.9699,3668900.0
2006-11-27 13:30:00,29.55,29.56,29.49,29.49,3768300.0,20.977,20.9841,20.9344,20.9344,3768300.0
2006-11-27 14:00:00,29.5,29.54,29.44,29.53,2647000.0,20.9415,20.9699,20.8989,20.9628,2647000.0
2006-11-27 14:30:00,29.54,29.57,29.51,29.53,3366100.0,20.9699,20.9912,20.9486,20.9628,3366100.0
2006-11-27 15:00:00,29.52,29.53,29.45,29.47,4705200.0,20.9557,20.9628,20.906,20.9202,4705200.0
2006-11-27 15:30:00,29.48,29.5,29.45,29.47,6190900.0,20.9273,20.9415,20.906,20.9202,6190900.0
2006-11-28 09:30:00,29.34,29.35,29.13,29.27,9473200.0,20.8279,20.835,20.6789,20.7782,9473200.0
2006-11-28 10:00:00,29.27,29.35,29.18,29.32,5919400.0,20.7782,20.835,20.7144,20.8137,5919400.0
2006-11-28 10:30:00,29.32,29.41,29.28,29.32,5178400.0,20.8137,20.8776,20.7853,20.8137,5178400.0
2006-11-28 11:00:00,29.32,29.36,29.28,29.33,2698700.0,20.8137,20.8421,20.7853,20.8208,2698700.0
2006-11-28 11:30:00,29.34,29.37,29.2,29.29,3009800.0,20.8279,20.8492,20.7286,20.7924,3009800.0
2006-11-28 12:00:00,29.29,29.36,29.27,29.3,1714100.0,20.7924,20.8421,20.7782,20.7995,1714100.0
2006-11-28 12:30:00,29.3,29.32,29.24,29.29,2126600.0,20.7995,20.8137,20.757,20.7924,2126600.0
2006-11-28 13:00:00,29.28,29.39,29.27,29.28,4055500.0,20.7853,20.8634,20.7782,20.7853,4055500.0
2006-11-28 13:30:00,29.29,29.36,29.28,29.3,2019600.0,20.7924,20.8421,20.7853,20.7995,2019600.0
2006-11-28 14:00:00,29.3,29.35,29.29,29.32,2212800.0,20.7995,20.835,20.7924,20.8137,2212800.0
2006-11-28 14:30:00,29.33,29.35,29.3,29.31,2001000.0,20.8208,20.835,20.7995,20.8066,2001000.0
2006-11-28 15:00:00,29.31,29.39,29.29,29.36,3375600.0,20.8066,20.8634,20.7924,20.8421,3375600.0
2006-11-28 15:30:00,29.36,29.42,29.36,29.39,4285200.0,20.8421,20.8847,20.8421,20.8634,4285200.0
2006-11-29 09:30:00,29.44,29.55,29.43,29.55,6233500.0,20.8989,20.977,20.8918,20.977,6233500.0
2006-11-29 10:00:00,29.54,29.69,29.49,29.65,6239700.0,20.9699,21.0764,20.9344,21.048,6239700.0
2006-11-29 10:30:00,29.64,29.66,29.53,29.59,4551000.0,21.0409,21.0551,20.9628,21.0054,4551000.0
2006-11-29 11:00:00,29.6,29.7,29.59,29.64,3489300.0,21.0125,21.0835,21.0054,21.0409,3489300.0
2006-11-29 11:30:00,29.64,29.7,29.59,29.68,2761100.0,21.0409,21.0835,21.0054,21.0693,2761100.0
2006-11-29 12:00:00,29.67,29.69,29.62,29.63,2460500.0,21.0622,21.0764,21.0267,21.0338,2460500.0
2006-11-29 12:30:00,29.63,29.66,29.59,29.6,1514700.0,21.0338,21.0551,21.0054,21.0125,1514700.0
2006-11-29 13:00:00,29.61,29.61,29.49,29.52,4647300.0,21.0196,21.0196,20.9344,20.9557,4647300.0
2006-11-29 13:30:00,29.51,29.56,29.46,29.55,2443500.0,20.9486,20.9841,20.9131,20.977,2443500.0
2006-11-29 14:00:00,29.54,29.55,29.51,29.51,2371100.0,20.9699,20.977,20.9486,20.9486,2371100.0
2006-11-29 14:30:00,29.52,29.6,29.52,29.58,4259200.0,20.9557,21.0125,20.9557,20.9983,4259200.0
2006-11-29 15:00:00,29.57,29.78,29.54,29.59,3463500.0,20.9912,21.1403,20.9699,21.0054,3463500.0
2006-11-29 15:30:00,29.6,29.63,29.5,29.58,4251700.0,21.0125,21.0338,20.9415,20.9983,4251700.0
2006-11-30 09:30:00,29.43,29.57,29.4,29.53,6448000.0,20.8918,20.9912,20.8705,20.9628,6448000.0
2006-11-30 10:00:00,29.52,29.53,29.43,29.5,4054900.0,20.9557,20.9628,20.8918,20.9415,4054900.0
2006-11-30 10:30:00,29.5,29.57,29.45,29.5,3818600.0,20.9415,20.9912,20.906,20.9415,3818600.0
2006-11-30 11:00:00,29.51,29.53,29.44,29.46,2841500.0,20.9486,20.9628,20.8989,20.9131,2841500.0
2006-11-30 11:30:00,29.46,29.5,29.38,29.43,2631900.0,20.9131,20.9415,20.8563,20.8918,2631900.0
2006-11-30 12:00:00,29.43,29.45,29.38,29.44,2554500.0,20.8918,20.906,20.8563,20.8989,2554500.0
2006-11-30 12:30:00,29.44,29.46,29.4,29.4,1429100.0,20.8989,20.9131,20.8705,20.8705,1429100.0
2006-11-30 13:00:00,29.4,29.5,29.37,29.5,2555400.0,20.8705,20.9415,20.8492,20.9415,2555400.0
2006-11-30 13:30:00,29.49,29.51,29.39,29.4,2399000.0,20.9344,20.9486,20.8634,20.8705,2399000.0
2006-11-30 14:00:00,29.39,29.44,29.39,29.43,1729300.0,20.8634,20.8989,20.8634,20.8918,1729300.0
2006-11-30 14:30:00,29.43,29.5,29.42,29.47,2461100.0,20.8918,20.9415,20.8847,20.9202,2461100.0
2006-11-30 15:00:00,29.46,29.51,29.45,29.5,1512400.0,20.9131,20.9486,20.906,20.9415,1512400.0
2006-11-30 15:30:00,29.51,29.51,29.34,29.36,8284500.0,20.9486,20.9486,20.8279,20.8421,8284500.0
2006-12-01 09:30:00,29.22,29.3,29.12,29.18,7006500.0,20.7428,20.7995,20.6718,20.7144,7006500.0
2006-12-01 10:00:00,29.18,29.19,28.93,29.11,11206500.0,20.7144,20.7215,20.5369,20.6647,11206500.0
2006-12-01 10:30:00,29.11,29.11,28.96,29.05,5847500.0,20.6647,20.6647,20.5582,20.6221,5847500.0
2006-12-01 11:00:00,29.04,29.12,29.03,29.08,2802100.0,20.615,20.6718,20.6079,20.6434,2802100.0
2006-12-01 11:30:00,29.07,29.15,29.04,29.11,2813000.0,20.6363,20.6931,20.615,20.6647,2813000.0
2006-12-01 12:00:00,29.11,29.14,29.01,29.01,3291100.0,20.6647,20.686,20.5937,20.5937,3291100.0
2006-12-01 12:30:00,29.01,29.03,28.94,28.99,4458700.0,20.5937,20.6079,20.544,20.5795,4458700.0
2006-12-01 13:00:00,28.98,29.0,28.93,28.95,3317500.0,20.5724,20.5866,20.5369,20.5511,3317500.0
2006-12-01 13:30:00,28.96,29.0,28.9,28.98,4705100.0,20.5582,20.5866,20.5156,20.5724,4705100.0
2006-12-01 14:00:00,28.97,29.0,28.9,28.95,3923400.0,20.5653,20.5866,20.5156,20.5511,3923400.0
2006-12-01 14:30:00,28.96,28.99,28.92,28.98,3787200.0,20.5582,20.5795,20.5298,20.5724,3787200.0
2006-12-01 15:00:00,28.98,29.04,28.97,28.99,5389400.0,20.5724,20.615,20.5653,20.5795,5389400.0
2006-12-01 15:30:00,28.98,29.11,28.97,29.11,8266400.0,20.5724,20.6647,20.5653,20.6647,8266400.0
2006-12-04 09:30:00,29.23,29.37,29.17,29.28,6984500.0,20.7499,20.8492,20.7073,20.7853,6984500.0
2006-12-04 10:00:00,29.28,29.44,29.26,29.39,6894100.0,20.7853,20.8989,20.7712,20.8634,6894100.0
2006-12-04 10:30:00,29.38,29.43,29.32,29.37,4373900.0,20.8563,20.8918,20.8137,20.8492,4373900.0
2006-12-04 11:00:00,29.37,29.44,29.34,29.35,4324600.0,20.8492,20.8989,20.8279,20.835,4324600.0
2006-12-04 11:30:00,29.35,29.39,29.33,29.35,1415000.0,20.835,20.8634,20.8208,20.835,1415000.0
2006-12-04 12:00:00,29.35,29.39,29.34,29.35,1489100.0,20.835,20.8634,20.8279,20.835,1489100.0
2006-12-04 12:30:00,29.36,29.39,29.34,29.39,1264600.0,20.8421,20.8634,20.8279,20.8634,1264600.0
2006-12-04 13:00:00,29.39,29.4,29.33,29.33,2329200.0,20.8634,20.8705,20.8208,20.8208,2329200.0
2006-12-04 13:30:00,29.33,29.41,29.33,29.33,3421000.0,20.8208,20.8776,20.8208,20.8208,3421000.0
2006-12-04 14:00:00,29.33,29.46,29.33,29.46,2879300.0,20.8208,20.9131,20.8208,20.9131,2879300.0
2006-12-04 14:30:00,29.46,29.51,29.35,29.51,5963400.0,20.9131,20.9486,20.835,20.9486,5963400.0
2006-12-04 15:00:00,29.5,29.52,29.37,29.4,4736000.0,20.9415,20.9557,20.8492,20.8705,4736000.0
2006-12-04 15:30:00,29.39,29.4,29.31,29.33,5736500.0,20.8634,20.8705,20.8066,20.8208,5736500.0
2006-12-05 09:30:00,29.36,29.4,29.2,29.21,4475100.0,20.8421,20.8705,20.7286,20.7357,4475100.0
2006-12-05 10:00:00,29.21,29.31,29.03,29.07,7525000.0,20.7357,20.8066,20.6079,20.6363,7525000.0
2006-12-05 10:30:00,29.07,29.16,29.06,29.13,4285400.0,20.6363,20.7002,20.6292,20.6789,4285400.0
2006-12-05 11:00:00,29.13,29.14,29.07,29.13,1705600.0,20.6789,20.686,20.6363,20.6789,1705600.0
2006-12-05 11:30:00,29.13,29.14,29.05,29.05,2459000.0,20.6789,20.686,20.6221,20.6221,2459000.0
2006-12-05 12:00:00,29.05,29.14,29.05,29.13,2059000.0,20.6221,20.686,20.6221,20.6789,2059000.0
2006-12-05 12:30:00,29.13,29.16,29.07,29.1,1382500.0,20.6789,20.7002,20.6363,20.6576,1382500.0
2006-12-05 13:00:00,29.11,29.16,29.05,29.09,4516600.0,20.6647,20.7002,20.6221,20.6505,4516600.0
2006-12-05 13:30:00,29.1,29.11,29.03,29.07,3313500.0,20.6576,20.6647,20.6079,20.6363,3313500.0
2006-12-05 14:00:00,29.06,29.13,29.03,29.12,1736500.0,20.6292,20.6789,20.6079,20.6718,1736500.0
2006-12-05 14:30:00,29.12,29.13,29.06,29.06,1633800.0,20.6718,20.6789,20.6292,20.6292,1633800.0
2006-12-05 15:00:00,29.06,29.12,29.04,29.1,3048100.0,20.6292,20.6718,20.615,20.6576,3048100.0
2006-12-05 15:30:00,29.1,29.15,29.03,29.15,5555000.0,20.6576,20.6931,20.6079,20.6931,5555000.0
2006-12-06 09:30:00,29.1,29.1,28.91,29.06,7433000.0,20.6576,20.6576,20.5227,20.6292,7433000.0
2006-12-06 10:00:00,29.07,29.07,28.97,29.03,3502600.0,20.6363,20.6363,20.5653,20.6079,3502600.0
2006-12-06 10:30:00,29.04,29.13,29.0,29.09,2956200.0,20.615,20.6789,20.5866,20.6505,2956200.0
2006-12-06 11:00:00,29.08,29.12,29.05,29.08,1531800.0,20.6434,20.6718,20.6221,20.6434,1531800.0
2006-12-06 11:30:00,29.08,29.09,28.97,28.97,2325800.0,20.6434,20.6505,20.5653,20.5653,2325800.0
2006-12-06 12:00:00,28.97,29.0,28.93,28.97,2287000.0,20.5653,20.5866,20.5369,20.5653,2287000.0
2006-12-06 12:30:00,28.97,29.03,28.94,28.96,2371600.0,20.5653,20.6079,20.544,20.5582,2371600.0
2006-12-06 13:00:00,28.96,29.0,28.94,28.95,1641400.0,20.5582,20.5866,20.544,20.5511,1641400.0
2006-12-06 13:30:00,28.95,28.97,28.92,28.93,2858500.0,20.5511,20.5653,20.5298,20.5369,2858500.0
2006-12-06 14:00:00,28.92,28.94,28.88,28.92,3226400.0,20.5298,20.544,20.5014,20.5298,3226400.0
2006-12-06 14:30:00,28.91,28.95,28.89,28.93,2079600.0,20.5227,20.5511,20.5085,20.5369,2079600.0
2006-12-06 15:00:00,28.93,28.94,28.87,28.92,3197400.0,20.5369,20.544,20.4943,20.5298,3197400.0
2006-12-06 15:30:00,28.92,29.01,28.88,29.01,6215800.0,20.5298,20.5937,20.5014,20.5937,6215800.0
2006-12-07 09:30:00,28.97,29.07,28.89,28.95,4561800.0,20.5653,20.6363,20.5085,20.5511,4561800.0
2006-12-07 10:00:00,28.95,28.99,28.81,28.91,4194000.0,20.5511,20.5795,20.4517,20.5227,4194000.0
2006-12-07 10:30:00,28.92,28.94,28.84,28.87,4463500.0,20.5298,20.544,20.473,20.4943,4463500.0
2006-12-07 11:00:00,28.87,28.94,28.86,28.88,2919500.0,20.4943,20.544,20.4872,20.5014,2919500.0
2006-12-07 11:30:00,28.87,28.93,28.86,28.91,1880700.0,20.4943,20.5369,20.4872,20.5227,1880700.0
2006-12-07 12:00:00,28.9,28.97,28.87,28.94,1631500.0,20.5156,20.5653,20.4943,20.544,1631500.0
2006-12-07 12:30:00,28.95,28.97,28.9,28.93,1324800.0,20.5511,20.5653,20.5156,20.5369,1324800.0
2006-12-07 13:00:00,28.92,28.97,28.9,28.95,1260200.0,20.5298,20.5653,20.5156,20.5511,1260200.0
2006-12-07 13:30:00,28.95,28.97,28.9,28.92,1583200.0,20.5511,20.5653,20.5156,20.5298,1583200.0
2006-12-07 14:00:00,28.93,28.94,28.88,28.9,2116000.0,20.5369,20.544,20.5014,20.5156,2116000.0
2006-12-07 14:30:00,28.9,28.92,28.86,28.88,1675900.0,20.5156,20.5298,20.4872,20.5014,1675900.0
2006-12-07 15:00:00,28.88,28.89,28.81,28.85,4476700.0,20.5014,20.5085,20.4517,20.4801,4476700.0
2006-12-07 15:30:00,28.86,28.93,28.82,28.87,7195800.0,20.4872,20.5369,20.4588,20.4943,7195800.0
2006-12-08 09:30:00,28.82,28.93,28.8,28.88,4413900.0,20.4588,20.5369,20.4446,20.5014,4413900.0
2006-12-08 10:00:00,28.89,28.94,28.85,28.94,3989600.0,20.5085,20.544,20.4801,20.544,3989600.0
2006-12-08 10:30:00,28.94,28.94,28.88,28.89,1931700.0,20.544,20.544,20.5014,20.5085,1931700.0
2006-12-08 11:00:00,28.89,28.96,28.89,28.94,3764000.0,20.5085,20.5582,20.5085,20.544,3764000.0
2006-12-08 11:30:00,28.95,28.99,28.91,28.95,2874600.0,20.5511,20.5795,20.5227,20.5511,2874600.0
2006-12-08 12:00:00,28.95,29.0,28.82,28.92,8871600.0,20.5511,20.5866,20.4588,20.5298,8871600.0
2006-12-08 12:30:00,28.93,28.96,28.89,28.96,1702400.0,20.5369,20.5582,20.5085,20.5582,1702400.0
2006-12-08 13:00:00,28.96,28.96,28.91,28.91,968900.0,20.5582,20.5582,20.5227,20.5227,968900.0
2006-12-08 13:30:00,28.91,28.92,28.87,28.88,2191700.0,20.5227,20.5298,20.4943,20.5014,2191700.0
2006-12-08 14:00:00,28.88,28.91,28.87,28.89,1521600.0,20.5014,20.5227,20.4943,20.5085,1521600.0
2006-12-08 14:30:00,28.88,28.95,28.88,28.93,3928800.0,20.5014,20.5511,20.5014,20.5369,3928800.0
2006-12-08 15:00:00,28.94,29.09,28.93,29.09,17576000.0,20.544,20.6505,20.5369,20.6505,17576000.0
2006-12-08 15:30:00,29.09,29.11,28.8,29.08,19347500.0,20.6505,20.6647,20.4446,20.6434,19347500.0
2006-12-11 09:30:00,29.21,29.38,29.11,29.21,6599500.0,20.7357,20.8563,20.6647,20.7357,6599500.0
2006-12-11 10:00:00,29.22,29.45,29.21,29.44,7514500.0,20.7428,20.906,20.7357,20.8989,7514500.0
2006-12-11 10:30:00,29.44,29.68,29.42,29.58,8140300.0,20.8989,21.0693,20.8847,20.9983,8140300.0
2006-12-11 11:00:00,29.58,29.75,29.53,29.73,5126500.0,20.9983,21.119,20.9628,21.1048,5126500.0
2006-12-11 11:30:00,29.73,29.75,29.64,29.64,3858000.0,21.1048,21.119,21.0409,21.0409,3858000.0
2006-12-11 12:00:00,29.65,29.66,29.56,29.65,2878400.0,21.048,21.0551,20.9841,21.048,2878400.0
2006-12-11 12:30:00,29.66,29.69,29.63,29.67,2162000.0,21.0551,21.0764,21.0338,21.0622,2162000.0
2006-12-11 13:00:00,29.67,29.73,29.66,29.7,3060300.0,21.0622,21.1048,21.0551,21.0835,3060300.0
2006-12-11 13:30:00,29.69,29.73,29.65,29.65,3309200.0,21.0764,21.1048,21.048,21.048,3309200.0
2006-12-11 14:00:00,29.65,29.71,29.59,29.64,2333800.0,21.048,21.0906,21.0054,21.0409,2333800.0
2006-12-11 14:30:00,29.63,29.7,29.63,29.63,2337500.0,21.0338,21.0835,21.0338,21.0338,2337500.0
2006-12-11 15:00:00,29.63,29.66,29.55,29.58,4473000.0,21.0338,21.0551,20.977,20.9983,4473000.0
2006-12-11 15:30:00,29.59,29.59,29.49,29.55,6932100.0,21.0054,21.0054,20.9344,20.977,6932100.0
2006-12-12 09:30:00,29.57,29.63,29.41,29.44,6120100.0,20.9912,21.0338,20.8776,20.8989,6120100.0
2006-12-12 10:00:00,29.44,29.45,29.37,29.45,5216500.0,20.8989,20.906,20.8492,20.906,5216500.0
2006-12-12 10:30:00,29.45,29.55,29.44,29.5,3514800.0,20.906,20.977,20.8989,20.9415,3514800.0
2006-12-12 11:00:00,29.5,29.51,29.45,29.46,2862400.0,20.9415,20.9486,20.906,20.9131,2862400.0
2006-12-12 11:30:00,29.46,29.49,29.43,29.44,3931200.0,20.9131,20.9344,20.8918,20.8989,3931200.0
2006-12-12 12:00:00,29.44,29.45,29.22,29.27,7579000.0,20.8989,20.906,20.7428,20.7782,7579000.0
2006-12-12 12:30:00,29.27,29.36,29.26,29.32,3311100.0,20.7782,20.8421,20.7712,20.8137,3311100.0
2006-12-12 13:00:00,29.32,29.39,29.31,29.36,2691600.0,20.8137,20.8634,20.8066,20.8421,2691600.0
2006-12-12 13:30:00,29.36,29.41,29.35,29.36,1740200.0,20.8421,20.8776,20.835,20.8421,1740200.0
2006-12-12 14:00:00,29.37,29.5,29.34,29.47,3857300.0,20.8492,20.9415,20.8279,20.9202,3857300.0
2006-12-12 14:30:00,29.47,29.5,29.35,29.4,4241700.0,20.9202,20.9415,20.835,20.8705,4241700.0
2006-12-12 15:00:00,29.4,29.46,29.34,29.35,5480500.0,20.8705,20.9131,20.8279,20.835,5480500.0
2006-12-12 15:30:00,29.35,29.43,29.24,29.43,7888500.0,20.835,20.8918,20.757,20.8918,7888500.0
2006-12-13 09:30:00,29.59,29.6,29.32,29.54,7404900.0,21.0054,21.0125,20.8137,20.9699,7404900.0
2006-12-13 10:00:00,29.53,29.53,29.4,29.43,3338000.0,20.9628,20.9628,20.8705,20.8918,3338000.0
2006-12-13 10:30:00,29.43,29.45,29.37,29.44,4159600.0,20.8918,20.906,20.8492,20.8989,4159600.0
2006-12-13 11:00:00,29.44,29.47,29.39,29.46,2378600.0,20.8989,20.9202,20.8634,20.9131,2378600.0
2006-12-13 11:30:00,29.46,29.46,29.42,29.43,1602600.0,20.9131,20.9131,20.8847,20.8918,1602600.0
2006-12-13 12:00:00,29.43,29.45,29.34,29.39,1985000.0,20.8918,20.906,20.8279,20.8634,1985000.0
2006-12-13 12:30:00,29.4,29.41,29.34,29.41,1675900.0,20.8705,20.8776,20.8279,20.8776,1675900.0
2006-12-13 13:00:00,29.4,29.47,29.38,29.43,1602500.0,20.8705,20.9202,20.8563,20.8918,1602500.0
2006-12-13 13:30:00,29.44,29.49,29.38,29.47,2079100.0,20.8989,20.9344,20.8563,20.9202,2079100.0
2006-12-13 14:00:00,29.47,29.52,29.46,29.49,2458600.0,20.9202,20.9557,20.9131,20.9344,2458600.0
2006-12-13 14:30:00,29.5,29.5,29.44,29.45,1712500.0,20.9415,20.9415,20.8989,20.906,1712500.0
2006-12-13 15:00:00,29.46,29.5,29.45,29.48,1851500.0,20.9131,20.9415,20.906,20.9273,1851500.0
2006-12-13 15:30:00,29.48,29.6,29.47,29.54,5677800.0,20.9273,21.0125,20.9202,20.9699,5677800.0
2006-12-14 09:30:00,29.53,29.85,29.52,29.81,7645100.0,20.9628,21.19,20.9557,21.1616,7645100.0
2006-12-14 10:00:00,29.81,29.88,29.72,29.86,7078800.0,21.1616,21.2113,21.0977,21.1971,7078800.0
2006-12-14 10:30:00,29.85,29.94,29.8,29.88,6522400.0,21.19,21.2539,21.1545,21.2113,6522400.0
2006-12-14 11:00:00,29.88,29.93,29.85,29.92,6940200.0,21.2113,21.2468,21.19,21.2397,6940200.0
2006-12-14 11:30:00,29.92,29.95,29.72,29.93,4802500.0,21.2397,21.261,21.0977,21.2468,4802500.0
2006-12-14 12:00:00,29.94,30.0,29.72,29.95,4367800.0,21.2539,21.2965,21.0977,21.261,4367800.0
2006-12-14 12:30:00,29.95,29.99,29.95,29.98,4841200.0,21.261,21.2894,21.261,21.2823,4841200.0
2006-12-14 13:00:00,29.98,30.03,29.9,29.99,8442800.0,21.2823,21.3178,21.2255,21.2894,8442800.0
2006-12-14 13:30:00,30.0,30.0,29.8,29.96,5537100.0,21.2965,21.2965,21.1545,21.2681,5537100.0
2006-12-14 14:00:00,29.96,30.05,29.92,29.96,3909300.0,21.2681,21.332,21.2397,21.2681,3909300.0
2006-12-14 14:30:00,29.96,30.02,29.94,30.01,4340800.0,21.2681,21.3107,21.2539,21.3036,4340800.0
2006-12-14 15:00:00,30.0,30.01,29.97,29.99,2853300.0,21.2965,21.3036,21.2752,21.2894,2853300.0
2006-12-14 15:30:00,29.99,30.08,29.96,30.07,8991400.0,21.2894,21.3533,21.2681,21.3462,8991400.0
2006-12-15 09:30:00,30.14,30.23,30.08,30.15,40610100.0,21.3958,21.4597,21.3533,21.4029,40610100.0
2006-12-15 10:00:00,30.14,30.15,30.08,30.1,4641900.0,21.3958,21.4029,21.3533,21.3675,4641900.0
2006-12-15 10:30:00,30.1,30.12,30.07,30.11,4802600.0,21.3675,21.3816,21.3462,21.3746,4802600.0
2006-12-15 11:00:00,30.11,30.13,30.08,30.09,2746800.0,21.3746,21.3887,21.3533,21.3604,2746800.0
2006-12-15 11:30:00,30.1,30.15,30.08,30.13,3720900.0,21.3675,21.4029,21.3533,21.3887,3720900.0
2006-12-15 12:00:00,30.13,30.14,30.07,30.08,3409900.0,21.3887,21.3958,21.3462,21.3533,3409900.0
2006-12-15 12:30:00,30.08,30.12,30.08,30.1,2815900.0,21.3533,21.3816,21.3533,21.3675,2815900.0
2006-12-15 13:00:00,30.09,30.12,30.07,30.09,3632500.0,21.3604,21.3816,21.3462,21.3604,3632500.0
2006-12-15 13:30:00,30.09,30.1,30.03,30.09,3427500.0,21.3604,21.3675,21.3178,21.3604,3427500.0
2006-12-15 14:00:00,30.1,30.13,30.09,30.12,2439400.0,21.3675,21.3887,21.3604,21.3816,2439400.0
2006-12-15 14:30:00,30.13,30.15,30.1,30.14,3921200.0,21.3887,21.4029,21.3675,21.3958,3921200.0
2006-12-15 15:00:00,30.13,30.14,30.09,30.1,3548000.0,21.3887,21.3958,21.3604,21.3675,3548000.0
2006-12-15 15:30:00,30.1,30.2,30.05,30.19,12238200.0,21.3675,21.4384,21.332,21.4313,12238200.0
2006-12-18 09:30:00,30.2,30.26,30.09,30.19,6171800.0,21.4384,21.481,21.3604,21.4313,6171800.0
2006-12-18 10:00:00,30.2,30.25,30.12,30.17,3076000.0,21.4384,21.4739,21.3816,21.4171,3076000.0
2006-12-18 10:30:00,30.18,30.26,30.15,30.2,3050500.0,21.4242,21.481,21.4029,21.4384,3050500.0
2006-12-18 11:00:00,30.2,30.21,30.15,30.18,1655100.0,21.4384,21.4455,21.4029,21.4242,1655100.0
2006-12-18 11:30:00,30.17,30.17,30.05,30.06,2149900.0,21.4171,21.4171,21.332,21.3391,2149900.0
2006-12-18 12:00:00,30.05,30.06,29.9,29.93,3412300.0,21.332,21.3391,21.2255,21.2468,3412300.0
2006-12-18 12:30:00,29.92,30.04,29.92,29.97,1996200.0,21.2397,21.3249,21.2397,21.2752,1996200.0
2006-12-18 13:00:00,29.96,30.02,29.91,29.97,2753500.0,21.2681,21.3107,21.2326,21.2752,2753500.0
2006-12-18 13:30:00,29.97,30.0,29.95,29.97,2011000.0,21.2752,21.2965,21.261,21.2752,2011000.0
2006-12-18 14:00:00,29.96,29.97,29.92,29.94,1592300.0,21.2681,21.2752,21.2397,21.2539,1592300.0
2006-12-18 14:30:00,29.94,29.98,29.78,29.9,4803300.0,21.2539,21.2823,21.1403,21.2255,4803300.0
2006-12-18 15:00:00,29.9,29.91,29.8,29.87,4186900.0,21.2255,21.2326,21.1545,21.2042,4186900.0
2006-12-18 15:30:00,29.86,29.94,29.85,29.87,5161200.0,21.1971,21.2539,21.19,21.2042,5161200.0
2006-12-19 09:30:00,29.68,29.74,29.6,29.71,4674200.0,21.0693,21.1119,21.0125,21.0906,4674200.0
2006-12-19 10:00:00,29.71,29.88,29.68,29.8,4353000.0,21.0906,21.2113,21.0693,21.1545,4353000.0
2006-12-19 10:30:00,29.8,29.88,29.78,29.84,2740500.0,21.1545,21.2113,21.1403,21.1829,2740500.0
2006-12-19 11:00:00,29.83,29.9,29.53,29.8,2374100.0,21.1758,21.2255,20.9628,21.1545,2374100.0
2006-12-19 11:30:00,29.81,29.87,29.8,29.83,1918600.0,21.1616,21.2042,21.1545,21.1758,1918600.0
2006-12-19 12:00:00,29.82,29.9,29.74,29.81,2675900.0,21.1687,21.2255,21.1119,21.1616,2675900.0
2006-12-19 12:30:00,29.81,29.89,29.8,29.85,1922500.0,21.1616,21.2184,21.1545,21.19,1922500.0
2006-12-19 13:00:00,29.84,29.87,29.76,29.76,1779900.0,21.1829,21.2042,21.1261,21.1261,1779900.0
2006-12-19 13:30:00,29.76,29.94,29.76,29.93,3019800.0,21.1261,21.2539,21.1261,21.2468,3019800.0
2006-12-19 14:00:00,29.93,30.0,29.91,29.94,3518300.0,21.2468,21.2965,21.2326,21.2539,3518300.0
2006-12-19 14:30:00,29.94,30.17,29.94,30.06,3241100.0,21.2539,21.4171,21.2539,21.3391,3241100.0
2006-12-19 15:00:00,30.07,30.16,30.0,30.0,4997700.0,21.3462,21.41,21.2965,21.2965,4997700.0
2006-12-19 15:30:00,30.0,30.03,29.93,29.99,4037000.0,21.2965,21.3178,21.2468,21.2894,4037000.0
2006-12-20 09:30:00,30.01,30.24,29.97,30.18,5258100.0,21.3036,21.4668,21.2752,21.4242,5258100.0
2006-12-20 10:00:00,30.19,30.21,29.99,30.11,3424600.0,21.4313,21.4455,21.2894,21.3746,3424600.0
2006-12-20 10:30:00,30.11,30.18,30.11,30.12,1294200.0,21.3746,21.4242,21.3746,21.3816,1294200.0
2006-12-20 11:00:00,30.12,30.14,30.05,30.07,1692300.0,21.3816,21.3958,21.332,21.3462,1692300.0
2006-12-20 11:30:00,30.06,30.14,30.05,30.11,1396400.0,21.3391,21.3958,21.332,21.3746,1396400.0
2006-12-20 12:00:00,30.11,30.12,30.05,30.05,875400.0,21.3746,21.3816,21.332,21.332,875400.0
2006-12-20 12:30:00,30.05,31.01,30.0,30.1,1419600.0,21.332,22.0134,21.2965,21.3675,1419600.0
2006-12-20 13:00:00,30.1,30.1,30.0,30.05,1301300.0,21.3675,21.3675,21.2965,21.332,1301300.0
2006-12-20 13:30:00,30.05,30.06,29.97,30.02,1394600.0,21.332,21.3391,21.2752,21.3107,1394600.0
2006-12-20 14:00:00,30.02,30.14,30.02,30.09,1555200.0,21.3107,21.3958,21.3107,21.3604,1555200.0
2006-12-20 14:30:00,30.09,30.13,30.05,30.06,2095000.0,21.3604,21.3887,21.332,21.3391,2095000.0
2006-12-20 15:00:00,30.05,30.14,30.05,30.08,2770100.0,21.332,21.3958,21.332,21.3533,2770100.0
2006-12-20 15:30:00,30.08,30.14,30.05,30.1,4427400.0,21.3533,21.3958,21.332,21.3675,4427400.0
2006-12-21 09:30:00,30.14,30.45,29.93,30.0,4634100.0,21.3958,21.6159,21.2468,21.2965,4634100.0
2006-12-21 10:00:00,30.0,30.01,29.89,30.0,2477300.0,21.2965,21.3036,21.2184,21.2965,2477300.0
2006-12-21 10:30:00,30.0,30.06,29.99,30.03,1720100.0,21.2965,21.3391,21.2894,21.3178,1720100.0
2006-12-21 11:00:00,30.04,30.13,30.03,30.09,1729500.0,21.3249,21.3887,21.3178,21.3604,1729500.0
2006-12-21 11:30:00,30.09,30.11,30.06,30.08,1410000.0,21.3604,21.3746,21.3391,21.3533,1410000.0
2006-12-21 12:00:00,30.08,30.09,29.97,29.98,2279200.0,21.3533,21.3604,21.2752,21.2823,2279200.0
2006-12-21 12:30:00,29.98,30.03,29.93,29.99,2964100.0,21.2823,21.3178,21.2468,21.2894,2964100.0
2006-12-21 13:00:00,29.99,30.07,29.95,30.07,1753400.0,21.2894,21.3462,21.261,21.3462,1753400.0
2006-12-21 13:30:00,30.07,30.09,30.0,30.0,1497800.0,21.3462,21.3604,21.2965,21.2965,1497800.0
2006-12-21 14:00:00,30.0,30.05,29.99,30.01,1297400.0,21.2965,21.332,21.2894,21.3036,1297400.0
2006-12-21 14:30:00,30.02,30.05,29.99,30.04,1298800.0,21.3107,21.332,21.2894,21.3249,1298800.0
2006-12-21 15:00:00,30.04,30.14,30.04,30.06,2468900.0,21.3249,21.3958,21.3249,21.3391,2468900.0
2006-12-21 15:30:00,30.06,30.06,29.98,29.98,3050500.0,21.3391,21.3391,21.2823,21.2823,3050500.0
2006-12-22 09:30:00,29.82,29.86,29.63,29.69,7702100.0,21.1687,21.1971,21.0338,21.0764,7702100.0
2006-12-22 10:00:00,29.69,29.81,29.68,29.81,3688400.0,21.0764,21.1616,21.0693,21.1616,3688400.0
2006-12-22 10:30:00,29.81,29.82,29.72,29.73,2505400.0,21.1616,21.1687,21.0977,21.1048,2505400.0
2006-12-22 11:00:00,29.74,29.75,29.68,29.73,2186100.0,21.1119,21.119,21.0693,21.1048,2186100.0
2006-12-22 11:30:00,29.72,29.77,29.69,29.71,1450500.0,21.0977,21.1332,21.0764,21.0906,1450500.0
2006-12-22 12:00:00,29.7,29.75,29.69,29.74,2461600.0,21.0835,21.119,21.0764,21.1119,2461600.0
2006-12-22 12:30:00,29.73,29.83,29.73,29.8,1274800.0,21.1048,21.1758,21.1048,21.1545,1274800.0
2006-12-22 13:00:00,29.81,29.81,29.73,29.73,1077500.0,21.1616,21.1616,21.1048,21.1048,1077500.0
2006-12-22 13:30:00,29.74,29.76,29.71,29.73,1080000.0,21.1119,21.1261,21.0906,21.1048,1080000.0
2006-12-22 14:00:00,29.73,29.74,29.71,29.73,711600.0,21.1048,21.1119,21.0906,21.1048,711600.0
2006-12-22 14:30:00,29.73,29.75,29.72,29.75,1124200.0,21.1048,21.119,21.0977,21.119,1124200.0
2006-12-22 15:00:00,29.75,29.76,29.71,29.75,2275800.0,21.119,21.1261,21.0906,21.119,2275800.0
2006-12-22 15:30:00,29.75,29.75,29.62,29.65,4100100.0,21.119,21.119,21.0267,21.048,4100100.0
2006-12-26 09:30:00,29.5,29.53,29.4,29.49,3572600.0,20.9415,20.9628,20.8705,20.9344,3572600.0
2006-12-26 10:00:00,29.5,30.0,29.47,29.56,2259200.0,20.9415,21.2965,20.9202,20.9841,2259200.0
2006-12-26 10:30:00,29.56,29.64,29.53,29.64,1475700.0,20.9841,21.0409,20.9628,21.0409,1475700.0
2006-12-26 11:00:00,29.64,29.74,29.64,29.7,1877800.0,21.0409,21.1119,21.0409,21.0835,1877800.0
2006-12-26 11:30:00,29.7,29.78,29.68,29.78,1489200.0,21.0835,21.1403,21.0693,21.1403,1489200.0
2006-12-26 12:00:00,29.77,30.0,29.66,29.67,1212300.0,21.1332,21.2965,21.0551,21.0622,1212300.0
2006-12-26 12:30:00,29.67,29.75,29.67,29.74,791500.0,21.0622,21.119,21.0622,21.1119,791500.0
2006-12-26 13:00:00,29.74,29.84,29.74,29.79,2318500.0,21.1119,21.1829,21.1119,21.1474,2318500.0
2006-12-26 13:30:00,29.79,29.89,29.79,29.88,2048800.0,21.1474,21.2184,21.1474,21.2113,2048800.0
2006-12-26 14:00:00,29.88,29.92,29.82,29.85,1034200.0,21.2113,21.2397,21.1687,21.19,1034200.0
2006-12-26 14:30:00,29.86,29.95,29.74,29.9,2840100.0,21.1971,21.261,21.1119,21.2255,2840100.0
2006-12-26 15:00:00,29.9,29.92,29.89,29.89,1992200.0,21.2255,21.2397,21.2184,21.2184,1992200.0
2006-12-26 15:30:00,29.89,30.0,29.89,30.0,6172800.0,21.2184,21.2965,21.2184,21.2965,6172800.0
2006-12-27 09:30:00,29.99,30.13,29.91,30.1,4492600.0,21.2894,21.3887,21.2326,21.3675,4492600.0
2006-12-27 10:00:00,30.1,30.13,30.0,30.03,3397600.0,21.3675,21.3887,21.2965,21.3178,3397600.0
2006-12-27 10:30:00,30.03,30.09,29.99,30.08,1783500.0,21.3178,21.3604,21.2894,21.3533,1783500.0
2006-12-27 11:00:00,30.08,30.08,30.01,30.02,1985200.0,21.3533,21.3533,21.3036,21.3107,1985200.0
2006-12-27 11:30:00,30.02,30.06,29.95,30.01,1812800.0,21.3107,21.3391,21.261,21.3036,1812800.0
2006-12-27 12:00:00,30.02,30.08,30.0,30.0,1472000.0,21.3107,21.3533,21.2965,21.2965,1472000.0
2006-12-27 12:30:00,30.0,30.04,29.99,30.01,1116400.0,21.2965,21.3249,21.2894,21.3036,1116400.0
2006-12-27 13:00:00,30.0,30.03,29.99,30.03,2083700.0,21.2965,21.3178,21.2894,21.3178,2083700.0
2006-12-27 13:30:00,30.02,30.06,30.01,30.04,2771500.0,21.3107,21.3391,21.3036,21.3249,2771500.0
2006-12-27 14:00:00,30.04,30.09,30.04,30.08,1318800.0,21.3249,21.3604,21.3249,21.3533,1318800.0
2006-12-27 14:30:00,30.07,30.08,30.06,30.07,846400.0,21.3462,21.3533,21.3391,21.3462,846400.0
2006-12-27 15:00:00,30.08,30.1,30.06,30.08,2031000.0,21.3533,21.3675,21.3391,21.3533,2031000.0
2006-12-27 15:30:00,30.09,30.09,30.02,30.02,2860200.0,21.3604,21.3604,21.3107,21.3107,2860200.0
2006-12-28 09:30:00,29.86,29.96,29.81,29.92,3289400.0,21.1971,21.2681,21.1616,21.2397,3289400.0
2006-12-28 10:00:00,29.92,29.99,29.9,29.9,2043300.0,21.2397,21.2894,21.2255,21.2255,2043300.0
2006-12-28 10:30:00,29.9,29.93,29.9,29.91,1230400.0,21.2255,21.2468,21.2255,21.2326,1230400.0
2006-12-28 11:00:00,29.91,30.01,29.9,29.91,997000.0,21.2326,21.3036,21.2255,21.2326,997000.0
2006-12-28 11:30:00,29.9,29.91,29.9,29.91,779000.0,21.2255,21.2326,21.2255,21.2326,779000.0
2006-12-28 12:00:00,29.9,29.94,29.86,29.92,2005400.0,21.2255,21.2539,21.1971,21.2397,2005400.0
2006-12-28 12:30:00,29.92,29.96,29.91,29.91,598900.0,21.2397,21.2681,21.2326,21.2326,598900.0
2006-12-28 13:00:00,29.91,29.92,29.91,29.92,543800.0,21.2326,21.2397,21.2326,21.2397,543800.0
2006-12-28 13:30:00,29.91,29.94,29.91,29.91,756600.0,21.2326,21.2539,21.2326,21.2326,756600.0
2006-12-28 14:00:00,29.91,30.02,29.9,29.97,1934600.0,21.2326,21.3107,21.2255,21.2752,1934600.0
2006-12-28 14:30:00,29.96,30.01,29.94,30.0,1528100.0,21.2681,21.3036,21.2539,21.2965,1528100.0
2006-12-28 15:00:00,30.0,30.03,29.93,29.93,2372200.0,21.2965,21.3178,21.2468,21.2468,2372200.0
2006-12-28 15:30:00,29.93,29.99,29.89,29.98,3122000.0,21.2468,21.2894,21.2184,21.2823,3122000.0
2006-12-29 09:30:00,29.85,30.1,29.84,30.08,3405200.0,21.19,21.3675,21.1829,21.3533,3405200.0
2006-12-29 10:00:00,30.08,30.15,30.01,30.01,2042700.0,21.3533,21.4029,21.3036,21.3036,2042700.0
2006-12-29 10:30:00,30.01,30.06,29.96,30.04,1645500.0,21.3036,21.3391,21.2681,21.3249,1645500.0
2006-12-29 11:00:00,30.04,30.04,29.98,30.01,1584600.0,21.3249,21.3249,21.2823,21.3036,1584600.0
2006-12-29 11:30:00,30.01,30.02,29.99,30.0,899200.0,21.3036,21.3107,21.2894,21.2965,899200.0
2006-12-29 12:00:00,30.0,30.01,30.0,30.0,504700.0,21.2965,21.3036,21.2965,21.2965,504700.0
2006-12-29 12:30:00,30.01,30.01,29.9,29.92,3036400.0,21.3036,21.3036,21.2255,21.2397,3036400.0
2006-12-29 13:00:00,29.92,29.96,29.9,29.95,1366300.0,21.2397,21.2681,21.2255,21.261,1366300.0
2006-12-29 13:30:00,29.95,29.99,29.93,29.95,1372100.0,21.261,21.2894,21.2468,21.261,1372100.0
2006-12-29 14:00:00,29.95,29.97,29.89,29.9,1448900.0,21.261,21.2752,21.2184,21.2255,1448900.0
2006-12-29 14:30:00,29.9,29.93,29.89,29.9,1402800.0,21.2255,21.2468,21.2184,21.2255,1402800.0
2006-12-29 15:00:00,29.9,29.95,29.87,29.91,3300600.0,21.2255,21.261,21.2042,21.2326,3300600.0
2006-12-29 15:30:00,29.91,29.97,29.83,29.85,5902800.0,21.2326,21.2752,21.1758,21.19,5902800.0
2007-01-03 09:30:00,29.91,30.01,29.85,29.85,10663000.0,21.2326,21.3036,21.19,21.19,10663000.0
2007-01-03 10:00:00,29.84,29.97,29.83,29.97,6313400.0,21.1829,21.2752,21.1758,21.2752,6313400.0
2007-01-03 10:30:00,29.97,30.05,29.92,29.95,7010700.0,21.2752,21.332,21.2397,21.261,7010700.0
2007-01-03 11:00:00,29.95,30.05,29.93,30.02,3792500.0,21.261,21.332,21.2468,21.3107,3792500.0
2007-01-03 11:30:00,30.01,30.13,30.01,30.08,3529700.0,21.3036,21.3887,21.3036,21.3533,3529700.0
2007-01-03 12:00:00,30.08,30.12,29.88,30.1,2464400.0,21.3533,21.3816,21.2113,21.3675,2464400.0
2007-01-03 12:30:00,30.09,30.25,30.09,30.18,3455700.0,21.3604,21.4739,21.3604,21.4242,3455700.0
2007-01-03 13:00:00,30.19,30.21,30.1,30.16,4166500.0,21.4313,21.4455,21.3675,21.41,4166500.0
2007-01-03 13:30:00,30.16,30.2,30.14,30.16,2306600.0,21.41,21.4384,21.3958,21.41,2306600.0
2007-01-03 14:00:00,30.16,30.2,29.59,29.74,8552500.0,21.41,21.4384,21.0054,21.1119,8552500.0
2007-01-03 14:30:00,29.74,29.75,29.4,29.49,6024900.0,21.1119,21.119,20.8705,20.9344,6024900.0
2007-01-03 15:00:00,29.49,29.73,29.48,29.72,4461400.0,20.9344,21.1048,20.9273,21.0977,4461400.0
2007-01-03 15:30:00,29.72,29.88,29.67,29.87,6472300.0,21.0977,21.2113,21.0622,21.2042,6472300.0
2007-01-04 09:30:00,29.7,29.72,29.54,29.59,6760000.0,21.0835,21.0977,20.9699,21.0054,6760000.0
2007-01-04 10:00:00,29.59,29.64,29.44,29.54,3598300.0,21.0054,21.0409,20.8989,20.9699,3598300.0
2007-01-04 10:30:00,29.55,29.82,29.53,29.74,5217500.0,20.977,21.1687,20.9628,21.1119,5217500.0
2007-01-04 11:00:00,29.74,29.82,29.7,29.77,2479400.0,21.1119,21.1687,21.0835,21.1332,2479400.0
2007-01-04 11:30:00,29.77,29.85,29.76,29.8,1703700.0,21.1332,21.19,21.1261,21.1545,1703700.0
2007-01-04 12:00:00,29.79,29.83,29.76,29.83,2140100.0,21.1474,21.1758,21.1261,21.1758,2140100.0
2007-01-04 12:30:00,29.83,29.85,29.8,29.83,1276200.0,21.1758,21.19,21.1545,21.1758,1276200.0
2007-01-04 13:00:00,29.82,29.84,29.7,29.78,1643600.0,21.1687,21.1829,21.0835,21.1403,1643600.0
2007-01-04 13:30:00,29.78,29.85,29.72,29.78,2064000.0,21.1403,21.19,21.0977,21.1403,2064000.0
2007-01-04 14:00:00,29.78,29.82,29.73,29.78,2202900.0,21.1403,21.1687,21.1048,21.1403,2202900.0
2007-01-04 14:30:00,29.79,29.94,29.76,29.91,4015900.0,21.1474,21.2539,21.1261,21.2326,4015900.0
2007-01-04 15:00:00,29.9,29.94,29.84,29.89,2351000.0,21.2255,21.2539,21.1829,21.2184,2351000.0
2007-01-04 15:30:00,29.89,29.97,29.8,29.81,4296300.0,21.2184,21.2752,21.1545,21.1616,4296300.0
2007-01-05 09:30:00,29.63,29.72,29.57,29.61,10125600.0,21.0338,21.0977,20.9912,21.0196,10125600.0
2007-01-05 10:00:00,29.61,29.75,29.6,29.66,2848300.0,21.0196,21.119,21.0125,21.0551,2848300.0
2007-01-05 10:30:00,29.66,29.71,29.58,29.65,1951800.0,21.0551,21.0906,20.9983,21.048,1951800.0
2007-01-05 11:00:00,29.65,29.7,29.48,29.49,3497600.0,21.048,21.0835,20.9273,20.9344,3497600.0
2007-01-05 11:30:00,29.49,29.57,29.45,29.53,1747100.0,20.9344,20.9912,20.906,20.9628,1747100.0
2007-01-05 12:00:00,29.52,29.62,29.52,29.62,1421400.0,20.9557,21.0267,20.9557,21.0267,1421400.0
2007-01-05 12:30:00,29.61,29.67,29.6,29.62,1763800.0,21.0196,21.0622,21.0125,21.0267,1763800.0
2007-01-05 13:00:00,29.62,29.7,29.55,29.65,2328300.0,21.0267,21.0835,20.977,21.048,2328300.0
2007-01-05 13:30:00,29.64,29.66,29.57,29.62,1539500.0,21.0409,21.0551,20.9912,21.0267,1539500.0
2007-01-05 14:00:00,29.63,29.67,29.56,29.6,2974500.0,21.0338,21.0622,20.9841,21.0125,2974500.0
2007-01-05 14:30:00,29.61,29.68,29.58,29.58,2003700.0,21.0196,21.0693,20.9983,20.9983,2003700.0
2007-01-05 15:00:00,29.58,29.65,29.54,29.62,3068500.0,20.9983,21.048,20.9699,21.0267,3068500.0
2007-01-05 15:30:00,29.63,29.66,29.6,29.64,4403700.0,21.0338,21.0551,21.0125,21.0409,4403700.0
2007-01-08 09:30:00,29.64,29.81,29.64,29.68,5898300.0,21.0409,21.1616,21.0409,21.0693,5898300.0
2007-01-08 10:00:00,29.69,29.74,29.53,29.55,4093500.0,21.0764,21.1119,20.9628,20.977,4093500.0
2007-01-08 10:30:00,29.56,29.76,29.56,29.72,3583200.0,20.9841,21.1261,20.9841,21.0977,3583200.0
2007-01-08 11:00:00,29.72,29.82,29.69,29.73,2982100.0,21.0977,21.1687,21.0764,21.1048,2982100.0
2007-01-08 11:30:00,29.73,29.8,29.67,29.8,2272000.0,21.1048,21.1545,21.0622,21.1545,2272000.0
2007-01-08 12:00:00,29.79,29.88,29.78,29.8,2056100.0,21.1474,21.2113,21.1403,21.1545,2056100.0
2007-01-08 12:30:00,29.81,29.85,29.78,29.81,1852000.0,21.1616,21.19,21.1403,21.1616,1852000.0
2007-01-08 13:00:00,29.81,29.85,29.77,29.84,1394700.0,21.1616,21.19,21.1332,21.1829,1394700.0
2007-01-08 13:30:00,29.83,29.91,29.8,29.89,2598700.0,21.1758,21.2326,21.1545,21.2184,2598700.0
2007-01-08 14:00:00,29.89,29.98,29.86,29.97,3036500.0,21.2184,21.2823,21.1971,21.2752,3036500.0
2007-01-08 14:30:00,29.96,30.0,29.91,29.95,3196300.0,21.2681,21.2965,21.2326,21.261,3196300.0
2007-01-08 15:00:00,29.95,30.1,29.94,30.0,5905400.0,21.261,21.3675,21.2539,21.2965,5905400.0
2007-01-08 15:30:00,30.0,30.03,29.67,29.95,6120900.0,21.2965,21.3178,21.0622,21.261,6120900.0
2007-01-09 09:30:00,30.0,30.09,29.9,29.96,5576100.0,21.2965,21.3604,21.2255,21.2681,5576100.0
2007-01-09 10:00:00,29.96,30.15,29.95,30.09,3943800.0,21.2681,21.4029,21.261,21.3604,3943800.0
2007-01-09 10:30:00,30.1,30.18,29.98,30.11,3285600.0,21.3675,21.4242,21.2823,21.3746,3285600.0
2007-01-09 11:00:00,30.12,30.14,29.93,29.95,3730100.0,21.3816,21.3958,21.2468,21.261,3730100.0
2007-01-09 11:30:00,29.95,30.01,29.88,29.9,3034500.0,21.261,21.3036,21.2113,21.2255,3034500.0
2007-01-09 12:00:00,29.9,29.92,29.79,29.84,2996400.0,21.2255,21.2397,21.1474,21.1829,2996400.0
2007-01-09 12:30:00,29.85,29.86,29.73,29.79,3907800.0,21.19,21.1971,21.1048,21.1474,3907800.0
2007-01-09 13:00:00,29.79,29.87,29.76,29.83,1735700.0,21.1474,21.2042,21.1261,21.1758,1735700.0
2007-01-09 13:30:00,29.83,29.92,29.82,29.89,1843100.0,21.1758,21.2397,21.1687,21.2184,1843100.0
2007-01-09 14:00:00,29.89,29.97,29.83,29.9,2170500.0,21.2184,21.2752,21.1758,21.2255,2170500.0
2007-01-09 14:30:00,29.91,29.95,29.77,29.92,1754600.0,21.2326,21.261,21.1332,21.2397,1754600.0
2007-01-09 15:00:00,29.93,29.99,29.84,29.97,2627800.0,21.2468,21.2894,21.1829,21.2752,2627800.0
2007-01-09 15:30:00,29.97,30.07,29.89,29.96,5052500.0,21.2752,21.3462,21.2184,21.2681,5052500.0
2007-01-10 09:30:00,29.79,29.89,29.65,29.79,6201100.0,21.1474,21.2184,21.048,21.1474,6201100.0
2007-01-10 10:00:00,29.78,29.79,29.59,29.6,5430000.0,21.1403,21.1474,21.0054,21.0125,5430000.0
2007-01-10 10:30:00,29.6,29.73,29.56,29.71,3327400.0,21.0125,21.1048,20.9841,21.0906,3327400.0
2007-01-10 11:00:00,29.71,29.72,29.52,29.54,3095700.0,21.0906,21.0977,20.9557,20.9699,3095700.0
2007-01-10 11:30:00,29.54,29.63,29.53,29.63,2171900.0,20.9699,21.0338,20.9628,21.0338,2171900.0
2007-01-10 12:00:00,29.62,29.63,29.51,29.52,2161800.0,21.0267,21.0338,20.9486,20.9557,2161800.0
2007-01-10 12:30:00,29.52,29.59,29.43,29.54,3618600.0,20.9557,21.0054,20.8918,20.9699,3618600.0
2007-01-10 13:00:00,29.54,29.65,29.53,29.65,3240000.0,20.9699,21.048,20.9628,21.048,3240000.0
2007-01-10 13:30:00,29.66,29.73,29.62,29.73,3688200.0,21.0551,21.1048,21.0267,21.1048,3688200.0
2007-01-10 14:00:00,29.73,29.74,29.64,29.66,2450500.0,21.1048,21.1119,21.0409,21.0551,2450500.0
2007-01-10 14:30:00,29.66,29.72,29.64,29.65,2239500.0,21.0551,21.0977,21.0409,21.048,2239500.0
2007-01-10 15:00:00,29.66,29.7,29.64,29.67,2879700.0,21.0551,21.0835,21.0409,21.0622,2879700.0
2007-01-10 15:30:00,29.67,29.68,29.63,29.67,6271400.0,21.0622,21.0693,21.0338,21.0622,6271400.0
2007-01-11 09:30:00,29.77,29.79,29.65,29.77,4834800.0,21.1332,21.1474,21.048,21.1332,4834800.0
2007-01-11 10:00:00,29.76,29.88,29.74,29.86,3274600.0,21.1261,21.2113,21.1119,21.1971,3274600.0
2007-01-11 10:30:00,29.86,29.98,29.81,29.98,4329200.0,21.1971,21.2823,21.1616,21.2823,4329200.0
2007-01-11 11:00:00,29.97,30.23,29.97,30.16,9856200.0,21.2752,21.4597,21.2752,21.41,9856200.0
2007-01-11 11:30:00,30.16,30.2,30.12,30.15,3437600.0,21.41,21.4384,21.3816,21.4029,3437600.0
2007-01-11 12:00:00,30.15,30.37,30.15,30.36,7082000.0,21.4029,21.5591,21.4029,21.552,7082000.0
2007-01-11 12:30:00,30.36,30.49,30.33,30.48,6186700.0,21.552,21.6443,21.5307,21.6372,6186700.0
2007-01-11 13:00:00,30.48,30.49,30.29,30.36,5790500.0,21.6372,21.6443,21.5023,21.552,5790500.0
2007-01-11 13:30:00,30.35,30.37,30.28,30.31,3603700.0,21.5449,21.5591,21.4952,21.5165,3603700.0
2007-01-11 14:00:00,30.31,30.36,30.26,30.35,4498500.0,21.5165,21.552,21.481,21.5449,4498500.0
2007-01-11 14:30:00,30.34,30.5,30.33,30.5,6630600.0,21.5378,21.6514,21.5307,21.6514,6630600.0
2007-01-11 15:00:00,30.49,30.7,30.37,30.51,17475800.0,21.6443,21.7934,21.5591,21.6585,17475800.0
2007-01-11 15:30:00,30.5,30.75,30.49,30.7,16458900.0,21.6514,21.8289,21.6443,21.7934,16458900.0
2007-01-12 09:30:00,30.65,30.99,30.64,30.97,13975700.0,21.7579,21.9992,21.7508,21.985,13975700.0
2007-01-12 10:00:00,30.98,30.99,30.84,30.97,9304400.0,21.9921,21.9992,21.8928,21.985,9304400.0
2007-01-12 10:30:00,30.97,30.98,30.81,30.92,7378800.0,21.985,21.9921,21.8715,21.9496,7378800.0
2007-01-12 11:00:00,30.92,30.96,30.85,30.93,6338700.0,21.9496,21.978,21.8999,21.9567,6338700.0
2007-01-12 11:30:00,30.93,31.1,30.9,31.02,12297300.0,21.9567,22.0773,21.9354,22.0205,12297300.0
2007-01-12 12:00:00,31.02,31.2,31.0,31.18,5551600.0,22.0205,22.1483,22.0063,22.1341,5551600.0
2007-01-12 12:30:00,31.18,31.21,31.15,31.19,3949700.0,22.1341,22.1554,22.1128,22.1412,3949700.0
2007-01-12 13:00:00,31.19,31.25,31.18,31.2,5203300.0,22.1412,22.1838,22.1341,22.1483,5203300.0
2007-01-12 13:30:00,31.2,31.2,31.17,31.17,3510200.0,22.1483,22.1483,22.127,22.127,3510200.0
2007-01-12 14:00:00,31.17,31.21,31.17,31.21,3826000.0,22.127,22.1554,22.127,22.1554,3826000.0
2007-01-12 14:30:00,31.21,31.28,31.18,31.2,5648500.0,22.1554,22.2051,22.1341,22.1483,5648500.0
2007-01-12 15:00:00,31.19,31.39,31.19,31.34,10423100.0,22.1412,22.2832,22.1412,22.2477,10423100.0
2007-01-12 15:30:00,31.34,31.36,31.18,31.2,9045000.0,22.2477,22.2619,22.1341,22.1483,9045000.0
2007-01-16 09:30:00,31.26,31.45,31.2,31.35,12893200.0,22.1909,22.3258,22.1483,22.2548,12893200.0
2007-01-16 10:00:00,31.35,31.35,31.26,31.3,4108800.0,22.2548,22.2548,22.1909,22.2193,4108800.0
2007-01-16 10:30:00,31.31,31.33,31.12,31.18,6437400.0,22.2264,22.2406,22.0915,22.1341,6437400.0
2007-01-16 11:00:00,31.17,31.22,31.12,31.13,3864000.0,22.127,22.1625,22.0915,22.0986,3864000.0
2007-01-16 11:30:00,31.13,31.18,31.03,31.08,5681000.0,22.0986,22.1341,22.0276,22.0631,5681000.0
2007-01-16 12:00:00,31.1,31.26,31.1,31.24,3817500.0,22.0773,22.1909,22.0773,22.1767,3817500.0
2007-01-16 12:30:00,31.24,31.29,31.08,31.1,3142200.0,22.1767,22.2122,22.0631,22.0773,3142200.0
2007-01-16 13:00:00,31.1,31.22,31.1,31.15,1803200.0,22.0773,22.1625,22.0773,22.1128,1803200.0
2007-01-16 13:30:00,31.15,31.19,31.1,31.16,2542900.0,22.1128,22.1412,22.0773,22.1199,2542900.0
2007-01-16 14:00:00,31.16,31.19,31.1,31.12,3404100.0,22.1199,22.1412,22.0773,22.0915,3404100.0
2007-01-16 14:30:00,31.12,31.24,31.1,31.14,3242400.0,22.0915,22.1767,22.0773,22.1057,3242400.0
2007-01-16 15:00:00,31.15,31.19,31.08,31.13,2907600.0,22.1128,22.1412,22.0631,22.0986,2907600.0
2007-01-16 15:30:00,31.13,31.18,31.12,31.16,4461900.0,22.0986,22.1341,22.0915,22.1199,4461900.0
2007-01-17 09:30:00,31.27,31.44,31.21,31.39,9915900.0,22.198,22.3187,22.1554,22.2832,9915900.0
2007-01-17 10:00:00,31.39,31.4,31.29,31.3,3755800.0,22.2832,22.2903,22.2122,22.2193,3755800.0
2007-01-17 10:30:00,31.31,31.39,31.26,31.31,3475200.0,22.2264,22.2832,22.1909,22.2264,3475200.0
2007-01-17 11:00:00,31.31,31.36,31.28,31.28,2272500.0,22.2264,22.2619,22.2051,22.2051,2272500.0
2007-01-17 11:30:00,31.29,31.34,31.25,31.32,2836200.0,22.2122,22.2477,22.1838,22.2335,2836200.0
2007-01-17 12:00:00,31.32,31.39,31.3,31.33,2486000.0,22.2335,22.2832,22.2193,22.2406,2486000.0
2007-01-17 12:30:00,31.33,31.34,31.27,31.29,1260500.0,22.2406,22.2477,22.198,22.2122,1260500.0
2007-01-17 13:00:00,31.3,31.36,31.26,31.27,2224500.0,22.2193,22.2619,22.1909,22.198,2224500.0
2007-01-17 13:30:00,31.27,31.34,31.2,31.25,2681900.0,22.198,22.2477,22.1483,22.1838,2681900.0
2007-01-17 14:00:00,31.24,31.29,31.16,31.21,4132900.0,22.1767,22.2122,22.1199,22.1554,4132900.0
2007-01-17 14:30:00,31.21,31.24,31.05,31.09,4396600.0,22.1554,22.1767,22.0418,22.0702,4396600.0
2007-01-17 15:00:00,31.07,31.11,31.02,31.09,3931800.0,22.056,22.0844,22.0205,22.0702,3931800.0
2007-01-17 15:30:00,31.08,31.16,31.01,31.1,7481500.0,22.0631,22.1199,22.0134,22.0773,7481500.0
2007-01-18 09:30:00,31.15,31.37,31.09,31.26,8681000.0,22.1128,22.269,22.0702,22.1909,8681000.0
2007-01-18 10:00:00,31.25,31.25,30.9,31.01,6041000.0,22.1838,22.1838,21.9354,22.0134,6041000.0
2007-01-18 10:30:00,31.01,31.07,30.98,30.98,2942700.0,22.0134,22.056,21.9921,21.9921,2942700.0
2007-01-18 11:00:00,30.99,31.04,30.95,31.01,3734900.0,21.9992,22.0347,21.9709,22.0134,3734900.0
2007-01-18 11:30:00,31.0,31.03,30.97,30.98,1667300.0,22.0063,22.0276,21.985,21.9921,1667300.0
2007-01-18 12:00:00,30.98,31.06,30.86,30.91,3382900.0,21.9921,22.0489,21.907,21.9425,3382900.0
2007-01-18 12:30:00,30.91,31.02,30.89,30.99,2722100.0,21.9425,22.0205,21.9283,21.9992,2722100.0
2007-01-18 13:00:00,30.99,31.05,30.97,31.01,1600000.0,21.9992,22.0418,21.985,22.0134,1600000.0
2007-01-18 13:30:00,31.01,31.1,30.96,30.98,1618300.0,22.0134,22.0773,21.978,21.9921,1618300.0
2007-01-18 14:00:00,30.98,31.04,30.93,30.94,2535400.0,21.9921,22.0347,21.9567,21.9638,2535400.0
2007-01-18 14:30:00,30.94,30.98,30.8,30.84,4670100.0,21.9638,21.9921,21.8644,21.8928,4670100.0
2007-01-18 15:00:00,30.84,31.01,30.81,31.01,5410100.0,21.8928,22.0134,21.8715,22.0134,5410100.0
2007-01-18 15:30:00,31.01,31.05,30.95,30.99,6704100.0,22.0134,22.0418,21.9709,21.9992,6704100.0
2007-01-19 09:30:00,30.73,30.98,30.69,30.86,15414900.0,21.8147,21.9921,21.7863,21.907,15414900.0
2007-01-19 10:00:00,30.87,30.96,30.79,30.84,4741500.0,21.9141,21.978,21.8573,21.8928,4741500.0
2007-01-19 10:30:00,30.84,30.85,30.79,30.82,6849900.0,21.8928,21.8999,21.8573,21.8786,6849900.0
2007-01-19 11:00:00,30.82,30.89,30.81,30.85,5103200.0,21.8786,21.9283,21.8715,21.8999,5103200.0
2007-01-19 11:30:00,30.85,30.9,30.82,30.88,4220200.0,21.8999,21.9354,21.8786,21.9212,4220200.0
2007-01-19 12:00:00,30.87,30.95,30.85,30.89,5041700.0,21.9141,21.9709,21.8999,21.9283,5041700.0
2007-01-19 12:30:00,30.88,30.91,30.83,30.87,2677600.0,21.9212,21.9425,21.8857,21.9141,2677600.0
2007-01-19 13:00:00,30.87,30.94,30.87,30.92,3293800.0,21.9141,21.9638,21.9141,21.9496,3293800.0
2007-01-19 13:30:00,30.92,30.96,30.91,30.96,2713100.0,21.9496,21.978,21.9425,21.978,2713100.0
2007-01-19 14:00:00,30.95,30.97,30.91,30.94,2429000.0,21.9709,21.985,21.9425,21.9638,2429000.0
2007-01-19 14:30:00,30.93,31.09,30.93,31.04,7813400.0,21.9567,22.0702,21.9567,22.0347,7813400.0
2007-01-19 15:00:00,31.04,31.06,30.96,31.04,6355300.0,22.0347,22.0489,21.978,22.0347,6355300.0
2007-01-19 15:30:00,31.04,31.11,30.99,31.08,7396400.0,22.0347,22.0844,21.9992,22.0631,7396400.0
2007-01-22 09:30:00,31.07,31.12,30.85,30.92,6101700.0,22.056,22.0915,21.8999,21.9496,6101700.0
2007-01-22 10:00:00,30.91,30.92,30.7,30.81,5938200.0,21.9425,21.9496,21.7934,21.8715,5938200.0
2007-01-22 10:30:00,30.81,30.82,30.63,30.64,5245700.0,21.8715,21.8786,21.7437,21.7508,5245700.0
2007-01-22 11:00:00,30.64,30.68,30.55,30.56,4236600.0,21.7508,21.7792,21.6869,21.694,4236600.0
2007-01-22 11:30:00,30.57,30.61,30.51,30.54,3244700.0,21.7011,21.7295,21.6585,21.6798,3244700.0
2007-01-22 12:00:00,30.54,30.59,30.53,30.57,2736000.0,21.6798,21.7153,21.6727,21.7011,2736000.0
2007-01-22 12:30:00,30.58,30.64,30.54,30.6,1958600.0,21.7082,21.7508,21.6798,21.7224,1958600.0
2007-01-22 13:00:00,30.6,30.68,30.52,30.62,2967700.0,21.7224,21.7792,21.6656,21.7366,2967700.0
2007-01-22 13:30:00,30.63,30.64,30.54,30.64,1666400.0,21.7437,21.7508,21.6798,21.7508,1666400.0
2007-01-22 14:00:00,30.63,30.64,30.57,30.61,2100500.0,21.7437,21.7508,21.7011,21.7295,2100500.0
2007-01-22 14:30:00,30.6,30.69,30.58,30.68,2940600.0,21.7224,21.7863,21.7082,21.7792,2940600.0
2007-01-22 15:00:00,30.68,30.68,30.54,30.59,2967300.0,21.7792,21.7792,21.6798,21.7153,2967300.0
2007-01-22 15:30:00,30.59,30.73,30.57,30.73,6075400.0,21.7153,21.8147,21.7011,21.8147,6075400.0
2007-01-23 09:30:00,30.63,30.9,30.52,30.88,5700100.0,21.7437,21.9354,21.6656,21.9212,5700100.0
2007-01-23 10:00:00,30.89,30.89,30.72,30.78,3887500.0,21.9283,21.9283,21.8076,21.8502,3887500.0
2007-01-23 10:30:00,30.78,30.81,30.69,30.72,2740300.0,21.8502,21.8715,21.7863,21.8076,2740300.0
2007-01-23 11:00:00,30.71,30.76,30.67,30.71,3955800.0,21.8005,21.836,21.7721,21.8005,3955800.0
2007-01-23 11:30:00,30.71,30.76,30.67,30.75,2132100.0,21.8005,21.836,21.7721,21.8289,2132100.0
2007-01-23 12:00:00,30.74,30.75,30.65,30.74,2908300.0,21.8218,21.8289,21.7579,21.8218,2908300.0
2007-01-23 12:30:00,30.73,30.77,30.69,30.73,2353400.0,21.8147,21.8431,21.7863,21.8147,2353400.0
2007-01-23 13:00:00,30.72,30.82,30.72,30.82,2535400.0,21.8076,21.8786,21.8076,21.8786,2535400.0
2007-01-23 13:30:00,30.82,30.92,30.8,30.9,3743400.0,21.8786,21.9496,21.8644,21.9354,3743400.0
2007-01-23 14:00:00,30.91,30.96,30.8,30.8,3283300.0,21.9425,21.978,21.8644,21.8644,3283300.0
2007-01-23 14:30:00,30.8,30.81,30.66,30.72,3597700.0,21.8644,21.8715,21.765,21.8076,3597700.0
2007-01-23 15:00:00,30.72,30.87,30.72,30.8,2774200.0,21.8076,21.9141,21.8076,21.8644,2774200.0
2007-01-23 15:30:00,30.79,30.84,30.73,30.77,4524600.0,21.8573,21.8928,21.8147,21.8431,4524600.0
2007-01-24 09:30:00,30.78,30.89,30.65,30.7,7599600.0,21.8502,21.9283,21.7579,21.7934,7599600.0
2007-01-24 10:00:00,30.7,30.9,30.69,30.9,4837800.0,21.7934,21.9354,21.7863,21.9354,4837800.0
2007-01-24 10:30:00,30.9,31.24,30.89,31.2,7133600.0,21.9354,22.1767,21.9283,22.1483,7133600.0
2007-01-24 11:00:00,31.2,31.3,31.14,31.21,6996500.0,22.1483,22.2193,22.1057,22.1554,6996500.0
2007-01-24 11:30:00,31.21,31.21,31.11,31.11,3428000.0,22.1554,22.1554,22.0844,22.0844,3428000.0
2007-01-24 12:00:00,31.11,31.17,31.08,31.14,3881000.0,22.0844,22.127,22.0631,22.1057,3881000.0
2007-01-24 12:30:00,31.13,31.18,31.09,31.11,2140700.0,22.0986,22.1341,22.0702,22.0844,2140700.0
2007-01-24 13:00:00,31.12,31.13,31.04,31.11,2011000.0,22.0915,22.0986,22.0347,22.0844,2011000.0
2007-01-24 13:30:00,31.11,31.2,31.08,31.17,2658600.0,22.0844,22.1483,22.0631,22.127,2658600.0
2007-01-24 14:00:00,31.17,31.18,31.13,31.15,1757300.0,22.127,22.1341,22.0986,22.1128,1757300.0
2007-01-24 14:30:00,31.16,31.17,31.1,31.11,3505200.0,22.1199,22.127,22.0773,22.0844,3505200.0
2007-01-24 15:00:00,31.11,31.13,30.97,31.03,5250500.0,22.0844,22.0986,21.985,22.0276,5250500.0
2007-01-24 15:30:00,31.04,31.27,31.03,31.08,4957300.0,22.0347,22.198,22.0276,22.0631,4957300.0
2007-01-25 09:30:00,31.06,31.45,31.0,31.37,11386000.0,22.0489,22.3258,22.0063,22.269,11386000.0
2007-01-25 10:00:00,31.37,31.48,31.17,31.2,7366300.0,22.269,22.3471,22.127,22.1483,7366300.0
2007-01-25 10:30:00,31.2,31.24,31.03,31.11,4220300.0,22.1483,22.1767,22.0276,22.0844,4220300.0
2007-01-25 11:00:00,31.12,31.32,31.11,31.28,3586100.0,22.0915,22.2335,22.0844,22.2051,3586100.0
2007-01-25 11:30:00,31.27,31.3,31.13,31.17,2407200.0,22.198,22.2193,22.0986,22.127,2407200.0
2007-01-25 12:00:00,31.16,31.19,30.99,31.0,4383500.0,22.1199,22.1412,21.9992,22.0063,4383500.0
2007-01-25 12:30:00,31.0,31.08,30.83,30.88,4805200.0,22.0063,22.0631,21.8857,21.9212,4805200.0
2007-01-25 13:00:00,30.88,30.96,30.81,30.93,4748900.0,21.9212,21.978,21.8715,21.9567,4748900.0
2007-01-25 13:30:00,30.92,30.93,30.7,30.72,4938500.0,21.9496,21.9567,21.7934,21.8076,4938500.0
2007-01-25 14:00:00,30.71,30.83,30.63,30.66,5773800.0,21.8005,21.8857,21.7437,21.765,5773800.0
2007-01-25 14:30:00,30.67,30.75,30.47,30.63,8183500.0,21.7721,21.8289,21.6301,21.7437,8183500.0
2007-01-25 15:00:00,30.63,30.73,30.0,30.7,8057400.0,21.7437,21.8147,21.2965,21.7934,8057400.0
2007-01-25 15:30:00,30.7,30.75,30.46,30.52,9683800.0,21.7934,21.8289,21.623,21.6656,9683800.0
2007-01-26 09:30:00,31.22,31.23,30.69,30.85,17433500.0,22.1625,22.1696,21.7863,21.8999,17433500.0
2007-01-26 10:00:00,30.84,30.91,30.67,30.8,11078500.0,21.8928,21.9425,21.7721,21.8644,11078500.0
2007-01-26 10:30:00,30.79,30.89,30.75,30.82,8642900.0,21.8573,21.9283,21.8289,21.8786,8642900.0
2007-01-26 11:00:00,30.82,31.03,30.79,31.0,9593000.0,21.8786,22.0276,21.8573,22.0063,9593000.0
2007-01-26 11:30:00,30.99,31.16,30.95,31.07,7251900.0,21.9992,22.1199,21.9709,22.056,7251900.0
2007-01-26 12:00:00,31.07,31.16,31.05,31.06,4043200.0,22.056,22.1199,22.0418,22.0489,4043200.0
2007-01-26 12:30:00,31.06,31.06,30.91,30.92,3428700.0,22.0489,22.0489,21.9425,21.9496,3428700.0
2007-01-26 13:00:00,30.92,30.95,30.72,30.73,4978000.0,21.9496,21.9709,21.8076,21.8147,4978000.0
2007-01-26 13:30:00,30.73,30.91,30.72,30.9,3775400.0,21.8147,21.9425,21.8076,21.9354,3775400.0
2007-01-26 14:00:00,30.9,31.0,30.81,30.95,4052000.0,21.9354,22.0063,21.8715,21.9709,4052000.0
2007-01-26 14:30:00,30.95,30.96,30.84,30.88,3145000.0,21.9709,21.978,21.8928,21.9212,3145000.0
2007-01-26 15:00:00,30.88,30.91,30.84,30.87,4333300.0,21.9212,21.9425,21.8928,21.9141,4333300.0
2007-01-26 15:30:00,30.88,30.9,30.6,30.62,9216700.0,21.9212,21.9354,21.7224,21.7366,9216700.0
2007-01-29 09:30:00,30.65,30.78,30.45,30.53,9638100.0,21.7579,21.8502,21.6159,21.6727,9638100.0
2007-01-29 10:00:00,30.53,30.65,30.42,30.43,5035200.0,21.6727,21.7579,21.5946,21.6017,5035200.0
2007-01-29 10:30:00,30.43,30.52,30.38,30.46,4195900.0,21.6017,21.6656,21.5662,21.623,4195900.0
2007-01-29 11:00:00,30.46,30.47,30.34,30.41,3804200.0,21.623,21.6301,21.5378,21.5875,3804200.0
2007-01-29 11:30:00,30.41,30.42,30.35,30.36,2239400.0,21.5875,21.5946,21.5449,21.552,2239400.0
2007-01-29 12:00:00,30.37,30.5,30.36,30.48,3101300.0,21.5591,21.6514,21.552,21.6372,3101300.0
2007-01-29 12:30:00,30.48,30.66,30.45,30.59,3390400.0,21.6372,21.765,21.6159,21.7153,3390400.0
2007-01-29 13:00:00,30.59,30.62,30.4,30.54,2589500.0,21.7153,21.7366,21.5804,21.6798,2589500.0
2007-01-29 13:30:00,30.53,30.59,30.37,30.4,3340300.0,21.6727,21.7153,21.5591,21.5804,3340300.0
2007-01-29 14:00:00,30.4,30.43,30.34,30.4,4036700.0,21.5804,21.6017,21.5378,21.5804,4036700.0
2007-01-29 14:30:00,30.4,30.49,30.39,30.46,2828200.0,21.5804,21.6443,21.5733,21.623,2828200.0
2007-01-29 15:00:00,30.46,30.5,30.4,30.42,3488000.0,21.623,21.6514,21.5804,21.5946,3488000.0
2007-01-29 15:30:00,30.42,30.56,30.41,30.53,5800100.0,21.5946,21.694,21.5875,21.6727,5800100.0
2007-01-30 09:30:00,30.57,30.64,30.14,30.32,9205800.0,21.7011,21.7508,21.3958,21.5236,9205800.0
2007-01-30 10:00:00,30.32,30.33,30.16,30.27,5461700.0,21.5236,21.5307,21.41,21.4881,5461700.0
2007-01-30 10:30:00,30.27,30.33,30.24,30.25,4085300.0,21.4881,21.5307,21.4668,21.4739,4085300.0
2007-01-30 11:00:00,30.26,30.41,30.18,30.35,4644900.0,21.481,21.5875,21.4242,21.5449,4644900.0
2007-01-30 11:30:00,30.35,30.38,30.3,30.32,2409500.0,21.5449,21.5662,21.5094,21.5236,2409500.0
2007-01-30 12:00:00,30.31,30.33,30.27,30.33,3229500.0,21.5165,21.5307,21.4881,21.5307,3229500.0
2007-01-30 12:30:00,30.33,30.39,30.31,30.38,2547600.0,21.5307,21.5733,21.5165,21.5662,2547600.0
2007-01-30 13:00:00,30.39,30.39,30.33,30.38,4133200.0,21.5733,21.5733,21.5307,21.5662,4133200.0
2007-01-30 13:30:00,30.37,30.45,30.34,30.37,3852800.0,21.5591,21.6159,21.5378,21.5591,3852800.0
2007-01-30 14:00:00,30.36,30.38,30.3,30.34,3844100.0,21.552,21.5662,21.5094,21.5378,3844100.0
2007-01-30 14:30:00,30.33,30.46,30.31,30.43,2747300.0,21.5307,21.623,21.5165,21.6017,2747300.0
2007-01-30 15:00:00,30.44,30.5,30.33,30.47,4667000.0,21.6088,21.6514,21.5307,21.6301,4667000.0
2007-01-30 15:30:00,30.48,30.54,30.41,30.5,7041400.0,21.6372,21.6798,21.5875,21.6514,7041400.0
2007-01-31 09:30:00,30.41,30.46,30.35,30.4,6267900.0,21.5875,21.623,21.5449,21.5804,6267900.0
2007-01-31 10:00:00,30.4,30.55,30.37,30.47,5929700.0,21.5804,21.6869,21.5591,21.6301,5929700.0
2007-01-31 10:30:00,30.47,30.94,30.46,30.64,8212100.0,21.6301,21.9638,21.623,21.7508,8212100.0
2007-01-31 11:00:00,30.64,30.65,30.5,30.56,3782700.0,21.7508,21.7579,21.6514,21.694,3782700.0
2007-01-31 11:30:00,30.56,30.68,30.47,30.66,2661800.0,21.694,21.7792,21.6301,21.765,2661800.0
2007-01-31 12:00:00,30.66,30.67,30.53,30.55,3783100.0,21.765,21.7721,21.6727,21.6869,3783100.0
2007-01-31 12:30:00,30.55,30.65,30.47,30.65,5166000.0,21.6869,21.7579,21.6301,21.7579,5166000.0
2007-01-31 13:00:00,30.64,30.68,30.59,30.63,1838300.0,21.7508,21.7792,21.7153,21.7437,1838300.0
2007-01-31 13:30:00,30.63,30.66,30.58,30.62,2628800.0,21.7437,21.765,21.7082,21.7366,2628800.0
2007-01-31 14:00:00,30.63,30.82,30.6,30.75,6640400.0,21.7437,21.8786,21.7224,21.8289,6640400.0
2007-01-31 14:30:00,30.75,30.96,30.73,30.94,5654600.0,21.8289,21.978,21.8147,21.9638,5654600.0
2007-01-31 15:00:00,30.95,31.1,30.92,30.97,7221200.0,21.9709,22.0773,21.9496,21.985,7221200.0
2007-01-31 15:30:00,30.97,31.0,30.8,30.86,8403800.0,21.985,22.0063,21.8644,21.907,8403800.0
2007-02-01 09:30:00,30.84,30.94,30.74,30.82,7890200.0,21.8928,21.9638,21.8218,21.8786,7890200.0
2007-02-01 10:00:00,30.82,30.84,30.61,30.64,5130800.0,21.8786,21.8928,21.7295,21.7508,5130800.0
2007-02-01 10:30:00,30.64,30.7,30.61,30.63,2811500.0,21.7508,21.7934,21.7295,21.7437,2811500.0
2007-02-01 11:00:00,30.63,30.84,30.38,30.46,5129600.0,21.7437,21.8928,21.5662,21.623,5129600.0
2007-02-01 11:30:00,30.46,30.54,30.43,30.51,2949200.0,21.623,21.6798,21.6017,21.6585,2949200.0
2007-02-01 12:00:00,30.51,30.84,30.49,30.51,2082100.0,21.6585,21.8928,21.6443,21.6585,2082100.0
2007-02-01 12:30:00,30.52,30.52,30.45,30.46,1161800.0,21.6656,21.6656,21.6159,21.623,1161800.0
2007-02-01 13:00:00,30.47,30.47,30.42,30.46,1329300.0,21.6301,21.6301,21.5946,21.623,1329300.0
2007-02-01 13:30:00,30.46,30.64,30.41,30.45,2736400.0,21.623,21.7508,21.5875,21.6159,2736400.0
2007-02-01 14:00:00,30.45,30.48,30.37,30.43,2229400.0,21.6159,21.6372,21.5591,21.6017,2229400.0
2007-02-01 14:30:00,30.42,30.47,30.39,30.44,2594300.0,21.5946,21.6301,21.5733,21.6088,2594300.0
2007-02-01 15:00:00,30.43,30.5,30.38,30.43,4221100.0,21.6017,21.6514,21.5662,21.6017,4221100.0
2007-02-01 15:30:00,30.43,30.6,30.42,30.53,8332400.0,21.6017,21.7224,21.5946,21.6727,8332400.0
2007-02-02 09:30:00,30.82,30.84,30.45,30.48,7719400.0,21.8786,21.8928,21.6159,21.6372,7719400.0
2007-02-02 10:00:00,30.48,30.53,30.45,30.46,4138300.0,21.6372,21.6727,21.6159,21.623,4138300.0
2007-02-02 10:30:00,30.46,30.6,30.45,30.58,4871600.0,21.623,21.7224,21.6159,21.7082,4871600.0
2007-02-02 11:00:00,30.58,30.58,30.51,30.52,3206900.0,21.7082,21.7082,21.6585,21.6656,3206900.0
2007-02-02 11:30:00,30.53,30.53,30.45,30.49,2294400.0,21.6727,21.6727,21.6159,21.6443,2294400.0
2007-02-02 12:00:00,30.48,30.51,30.46,30.46,1945100.0,21.6372,21.6585,21.623,21.623,1945100.0
2007-02-02 12:30:00,30.46,30.49,30.4,30.41,2108800.0,21.623,21.6443,21.5804,21.5875,2108800.0
2007-02-02 13:00:00,30.41,30.47,30.38,30.38,2113900.0,21.5875,21.6301,21.5662,21.5662,2113900.0
2007-02-02 13:30:00,30.39,30.41,30.3,30.32,4211000.0,21.5733,21.5875,21.5094,21.5236,4211000.0
2007-02-02 14:00:00,30.32,30.33,30.16,30.17,7037600.0,21.5236,21.5307,21.41,21.4171,7037600.0
2007-02-02 14:30:00,30.17,30.21,30.13,30.18,4030100.0,21.4171,21.4455,21.3887,21.4242,4030100.0
2007-02-02 15:00:00,30.18,30.24,30.16,30.2,3865100.0,21.4242,21.4668,21.41,21.4384,3865100.0
2007-02-02 15:30:00,30.19,30.24,30.15,30.19,5552300.0,21.4313,21.4668,21.4029,21.4313,5552300.0
2007-02-05 09:30:00,29.97,29.98,29.61,29.85,13288200.0,21.2752,21.2823,21.0196,21.19,13288200.0
2007-02-05 10:00:00,29.85,29.99,29.8,29.91,5582000.0,21.19,21.2894,21.1545,21.2326,5582000.0
2007-02-05 10:30:00,29.9,30.0,29.86,29.88,3973600.0,21.2255,21.2965,21.1971,21.2113,3973600.0
2007-02-05 11:00:00,29.89,29.9,29.72,29.73,5379100.0,21.2184,21.2255,21.0977,21.1048,5379100.0
2007-02-05 11:30:00,29.73,29.74,29.67,29.71,4883700.0,21.1048,21.1119,21.0622,21.0906,4883700.0
2007-02-05 12:00:00,29.7,29.71,29.63,29.64,2538200.0,21.0835,21.0906,21.0338,21.0409,2538200.0
2007-02-05 12:30:00,29.64,30.02,29.58,29.59,4172900.0,21.0409,21.3107,20.9983,21.0054,4172900.0
2007-02-05 13:00:00,29.59,29.6,29.48,29.5,6867800.0,21.0054,21.0125,20.9273,20.9415,6867800.0
2007-02-05 13:30:00,29.49,29.55,29.41,29.52,6288000.0,20.9344,20.977,20.8776,20.9557,6288000.0
2007-02-05 14:00:00,29.52,29.53,29.41,29.46,4211200.0,20.9557,20.9628,20.8776,20.9131,4211200.0
2007-02-05 14:30:00,29.46,29.56,29.43,29.52,3747600.0,20.9131,20.9841,20.8918,20.9557,3747600.0
2007-02-05 15:00:00,29.52,29.54,29.42,29.46,3941300.0,20.9557,20.9699,20.8847,20.9131,3941300.0
2007-02-05 15:30:00,29.45,30.0,29.45,29.59,12430000.0,20.906,21.2965,20.906,21.0054,12430000.0
2007-02-06 09:30:00,29.6,29.75,29.49,29.62,11064900.0,21.0125,21.119,20.9344,21.0267,11064900.0
2007-02-06 10:00:00,29.63,29.68,29.57,29.62,4758700.0,21.0338,21.0693,20.9912,21.0267,4758700.0
2007-02-06 10:30:00,29.62,29.63,29.51,29.51,8454100.0,21.0267,21.0338,20.9486,20.9486,8454100.0
2007-02-06 11:00:00,29.52,29.54,29.48,29.51,3974200.0,20.9557,20.9699,20.9273,20.9486,3974200.0
2007-02-06 11:30:00,29.51,29.54,29.42,29.42,6224600.0,20.9486,20.9699,20.8847,20.8847,6224600.0
2007-02-06 12:00:00,29.42,29.49,29.29,29.37,5071600.0,20.8847,20.9344,20.7924,20.8492,5071600.0
2007-02-06 12:30:00,29.37,29.39,29.22,29.25,6169300.0,20.8492,20.8634,20.7428,20.7641,6169300.0
2007-02-06 13:00:00,29.25,29.38,29.24,29.36,6821500.0,20.7641,20.8563,20.757,20.8421,6821500.0
2007-02-06 13:30:00,29.36,29.48,29.35,29.42,3592300.0,20.8421,20.9273,20.835,20.8847,3592300.0
2007-02-06 14:00:00,29.43,29.52,29.39,29.46,4121700.0,20.8918,20.9557,20.8634,20.9131,4121700.0
2007-02-06 14:30:00,29.46,29.55,29.46,29.52,4708200.0,20.9131,20.977,20.9131,20.9557,4708200.0
2007-02-06 15:00:00,29.53,29.57,29.48,29.55,4646900.0,20.9628,20.9912,20.9273,20.977,4646900.0
2007-02-06 15:30:00,29.55,29.6,29.46,29.51,6408200.0,20.977,21.0125,20.9131,20.9486,6408200.0
2007-02-07 09:30:00,29.64,29.68,29.25,29.41,11445900.0,21.0409,21.0693,20.7641,20.8776,11445900.0
2007-02-07 10:00:00,29.4,29.55,29.35,29.48,6023400.0,20.8705,20.977,20.835,20.9273,6023400.0
2007-02-07 10:30:00,29.49,29.7,29.45,29.59,7157600.0,20.9344,21.0835,20.906,21.0054,7157600.0
2007-02-07 11:00:00,29.59,29.6,29.5,29.55,3375800.0,21.0054,21.0125,20.9415,20.977,3375800.0
2007-02-07 11:30:00,29.55,29.57,29.42,29.45,1975900.0,20.977,20.9912,20.8847,20.906,1975900.0
2007-02-07 12:00:00,29.46,29.64,29.41,29.42,2338300.0,20.9131,21.0409,20.8776,20.8847,2338300.0
2007-02-07 12:30:00,29.42,29.46,29.41,29.44,1451900.0,20.8847,20.9131,20.8776,20.8989,1451900.0
2007-02-07 13:00:00,29.43,29.46,29.43,29.43,2640800.0,20.8918,20.9131,20.8918,20.8918,2640800.0
2007-02-07 13:30:00,29.43,29.45,29.4,29.42,4051400.0,20.8918,20.906,20.8705,20.8847,4051400.0
2007-02-07 14:00:00,29.42,29.45,29.4,29.42,2615600.0,20.8847,20.906,20.8705,20.8847,2615600.0
2007-02-07 14:30:00,29.42,29.43,29.34,29.34,8357100.0,20.8847,20.8918,20.8279,20.8279,8357100.0
2007-02-07 15:00:00,29.4,29.4,29.34,29.36,3606500.0,20.8705,20.8705,20.8279,20.8421,3606500.0
2007-02-07 15:30:00,29.36,29.46,29.34,29.37,7653100.0,20.8421,20.9131,20.8279,20.8492,7653100.0
2007-02-08 09:30:00,29.24,29.8,29.21,29.31,8482100.0,20.757,21.1545,20.7357,20.8066,8482100.0
2007-02-08 10:00:00,29.31,29.8,29.28,29.32,3854100.0,20.8066,21.1545,20.7853,20.8137,3854100.0
2007-02-08 10:30:00,29.32,29.35,29.27,29.29,2350000.0,20.8137,20.835,20.7782,20.7924,2350000.0
2007-02-08 11:00:00,29.29,29.34,29.27,29.3,2704500.0,20.7924,20.8279,20.7782,20.7995,2704500.0
2007-02-08 11:30:00,29.3,29.36,29.2,29.26,2184100.0,20.7995,20.8421,20.7286,20.7712,2184100.0
2007-02-08 12:00:00,29.26,29.37,29.2,29.3,2312100.0,20.7712,20.8492,20.7286,20.7995,2312100.0
2007-02-08 12:30:00,29.3,29.34,29.26,29.31,1892900.0,20.7995,20.8279,20.7712,20.8066,1892900.0
2007-02-08 13:00:00,29.32,29.36,29.2,29.3,1457900.0,20.8137,20.8421,20.7286,20.7995,1457900.0
2007-02-08 13:30:00,29.29,29.3,29.26,29.27,3686700.0,20.7924,20.7995,20.7712,20.7782,3686700.0
2007-02-08 14:00:00,29.26,29.29,29.24,29.24,3184500.0,20.7712,20.7924,20.757,20.757,3184500.0
2007-02-08 14:30:00,29.24,29.3,29.23,29.29,5245700.0,20.757,20.7995,20.7499,20.7924,5245700.0
2007-02-08 15:00:00,29.29,29.3,29.25,29.26,2567500.0,20.7924,20.7995,20.7641,20.7712,2567500.0
2007-02-08 15:30:00,29.26,29.33,29.24,29.26,6335500.0,20.7712,20.8208,20.757,20.7712,6335500.0
2007-02-09 09:30:00,29.35,29.4,29.25,29.29,8834400.0,20.835,20.8705,20.7641,20.7924,8834400.0
2007-02-09 10:00:00,29.28,29.32,29.25,29.3,3194600.0,20.7853,20.8137,20.7641,20.7995,3194600.0
2007-02-09 10:30:00,29.29,29.31,29.23,29.25,6088600.0,20.7924,20.8066,20.7499,20.7641,6088600.0
2007-02-09 11:00:00,29.25,29.3,29.25,29.29,2702800.0,20.7641,20.7995,20.7641,20.7924,2702800.0
2007-02-09 11:30:00,29.3,29.31,29.27,29.28,1268300.0,20.7995,20.8066,20.7782,20.7853,1268300.0
2007-02-09 12:00:00,29.28,29.29,29.25,29.25,2483300.0,20.7853,20.7924,20.7641,20.7641,2483300.0
2007-02-09 12:30:00,29.25,29.32,29.22,29.23,8033400.0,20.7641,20.8137,20.7428,20.7499,8033400.0
2007-02-09 13:00:00,29.23,29.26,29.2,29.23,5611200.0,20.7499,20.7712,20.7286,20.7499,5611200.0
2007-02-09 13:30:00,29.24,29.24,29.05,29.09,9132900.0,20.757,20.757,20.6221,20.6505,9132900.0
2007-02-09 14:00:00,29.09,29.35,28.95,29.04,4168100.0,20.6505,20.835,20.5511,20.615,4168100.0
2007-02-09 14:30:00,29.04,29.08,28.94,29.06,4840600.0,20.615,20.6434,20.544,20.6292,4840600.0
2007-02-09 15:00:00,29.06,29.09,28.99,29.01,3771200.0,20.6292,20.6505,20.5795,20.5937,3771200.0
2007-02-09 15:30:00,29.01,29.04,28.94,28.94,6454900.0,20.5937,20.615,20.544,20.544,6454900.0
2007-02-12 09:30:00,28.89,29.89,28.83,28.92,8331200.0,20.5085,21.2184,20.4659,20.5298,8331200.0
2007-02-12 10:00:00,28.92,29.04,28.84,29.03,6747800.0,20.5298,20.615,20.473,20.6079,6747800.0
2007-02-12 10:30:00,29.03,29.09,28.94,28.96,5630400.0,20.6079,20.6505,20.544,20.5582,5630400.0
2007-02-12 11:00:00,28.96,29.0,28.92,28.92,2623600.0,20.5582,20.5866,20.5298,20.5298,2623600.0
2007-02-12 11:30:00,28.93,28.96,28.92,28.93,1789300.0,20.5369,20.5582,20.5298,20.5369,1789300.0
2007-02-12 12:00:00,28.94,28.96,28.92,28.92,1579100.0,20.544,20.5582,20.5298,20.5298,1579100.0
2007-02-12 12:30:00,28.92,29.0,28.92,29.0,1869800.0,20.5298,20.5866,20.5298,20.5866,1869800.0
2007-02-12 13:00:00,29.0,29.0,28.94,28.95,1131900.0,20.5866,20.5866,20.544,20.5511,1131900.0
2007-02-12 13:30:00,28.94,28.98,28.89,28.9,2681400.0,20.544,20.5724,20.5085,20.5156,2681400.0
2007-02-12 14:00:00,28.9,28.95,28.87,28.87,2333300.0,20.5156,20.5511,20.4943,20.4943,2333300.0
2007-02-12 14:30:00,28.87,28.95,28.86,28.91,3471900.0,20.4943,20.5511,20.4872,20.5227,3471900.0
2007-02-12 15:00:00,28.9,28.93,28.88,28.92,3811100.0,20.5156,20.5369,20.5014,20.5298,3811100.0
2007-02-12 15:30:00,28.92,28.96,28.91,28.94,3963400.0,20.5298,20.5582,20.5227,20.544,3963400.0
2007-02-13 09:30:00,29.05,29.13,29.01,29.09,8259400.0,20.6932,20.7501,20.6647,20.7217,8259400.0
2007-02-13 10:00:00,29.09,29.1,28.97,29.01,5628800.0,20.7217,20.7288,20.6362,20.6647,5628800.0
2007-02-13 10:30:00,29.0,29.05,28.96,28.96,5600700.0,20.6575,20.6932,20.6291,20.6291,5600700.0
2007-02-13 11:00:00,28.97,29.03,28.96,28.98,2470100.0,20.6362,20.6789,20.6291,20.6433,2470100.0
2007-02-13 11:30:00,28.99,29.02,28.97,29.0,2254300.0,20.6504,20.6718,20.6362,20.6575,2254300.0
2007-02-13 12:00:00,29.0,29.2,28.99,29.08,4760800.0,20.6575,20.8,20.6504,20.7145,4760800.0
2007-02-13 12:30:00,29.07,29.1,29.02,29.03,3291500.0,20.7074,20.7288,20.6718,20.6789,3291500.0
2007-02-13 13:00:00,29.04,29.1,29.03,29.04,1703200.0,20.686,20.7288,20.6789,20.686,1703200.0
2007-02-13 13:30:00,29.04,29.08,29.01,29.03,1603600.0,20.686,20.7145,20.6647,20.6789,1603600.0
2007-02-13 14:00:00,29.03,29.07,29.02,29.06,1618300.0,20.6789,20.7074,20.6718,20.7003,1618300.0
2007-02-13 14:30:00,29.05,29.06,28.99,29.04,3379500.0,20.6932,20.7003,20.6504,20.686,3379500.0
2007-02-13 15:00:00,29.03,29.05,28.99,29.03,2275000.0,20.6789,20.6932,20.6504,20.6789,2275000.0
2007-02-13 15:30:00,29.04,29.08,29.0,29.04,4665500.0,20.686,20.7145,20.6575,20.686,4665500.0
2007-02-14 09:30:00,29.18,29.23,29.15,29.21,6287900.0,20.7858,20.8214,20.7644,20.8071,6287900.0
2007-02-14 10:00:00,29.21,29.49,29.21,29.46,8864200.0,20.8071,21.0066,20.8071,20.9852,8864200.0
2007-02-14 10:30:00,29.46,29.48,29.38,29.47,3216000.0,20.9852,20.9995,20.9282,20.9923,3216000.0
2007-02-14 11:00:00,29.48,29.69,29.46,29.6,6019700.0,20.9995,21.1491,20.9852,21.0849,6019700.0
2007-02-14 11:30:00,29.6,29.65,29.48,29.51,4300700.0,21.0849,21.1206,20.9995,21.0208,4300700.0
2007-02-14 12:00:00,29.51,29.54,29.48,29.48,1459100.0,21.0208,21.0422,20.9995,20.9995,1459100.0
2007-02-14 12:30:00,29.48,29.54,29.41,29.54,2038900.0,20.9995,21.0422,20.9496,21.0422,2038900.0
2007-02-14 13:00:00,29.54,29.56,29.44,29.46,1986200.0,21.0422,21.0564,20.971,20.9852,1986200.0
2007-02-14 13:30:00,29.46,29.52,29.44,29.48,2644100.0,20.9852,21.028,20.971,20.9995,2644100.0
2007-02-14 14:00:00,29.48,29.57,29.46,29.52,1986200.0,20.9995,21.0636,20.9852,21.028,1986200.0
2007-02-14 14:30:00,29.52,29.59,29.45,29.49,2729500.0,21.028,21.0778,20.9781,21.0066,2729500.0
2007-02-14 15:00:00,29.49,29.53,29.45,29.46,2383500.0,21.0066,21.0351,20.9781,20.9852,2383500.0
2007-02-14 15:30:00,29.47,29.48,29.4,29.42,5273400.0,20.9923,20.9995,20.9425,20.9567,5273400.0
2007-02-15 09:30:00,29.58,29.64,29.4,29.46,6038300.0,21.0707,21.1134,20.9425,20.9852,6038300.0
2007-02-15 10:00:00,29.44,29.61,29.44,29.45,3739500.0,20.971,21.0921,20.971,20.9781,3739500.0
2007-02-15 10:30:00,29.45,29.57,29.36,29.38,4098900.0,20.9781,21.0636,20.914,20.9282,4098900.0
2007-02-15 11:00:00,29.39,29.64,29.39,29.63,2944800.0,20.9354,21.1134,20.9354,21.1063,2944800.0
2007-02-15 11:30:00,29.64,29.64,29.51,29.63,3538000.0,21.1134,21.1134,21.0208,21.1063,3538000.0
2007-02-15 12:00:00,29.62,29.65,29.22,29.48,10449600.0,21.0992,21.1206,20.8143,20.9995,10449600.0
2007-02-15 12:30:00,29.49,29.5,29.44,29.47,1353000.0,21.0066,21.0137,20.971,20.9923,1353000.0
2007-02-15 13:00:00,29.47,29.55,29.46,29.52,1390400.0,20.9923,21.0493,20.9852,21.028,1390400.0
2007-02-15 13:30:00,29.51,29.55,29.49,29.49,2442400.0,21.0208,21.0493,21.0066,21.0066,2442400.0
2007-02-15 14:00:00,29.5,29.5,29.36,29.38,5056500.0,21.0137,21.0137,20.914,20.9282,5056500.0
2007-02-15 14:30:00,29.37,29.43,29.35,29.37,2009300.0,20.9211,20.9638,20.9069,20.9211,2009300.0
2007-02-15 15:00:00,29.37,29.7,29.36,29.42,2129800.0,20.9211,21.1562,20.914,20.9567,2129800.0
2007-02-15 15:30:00,29.42,29.54,29.42,29.53,4594600.0,20.9567,21.0422,20.9567,21.0351,4594600.0
2007-02-16 09:30:00,28.89,28.94,28.75,28.78,34562200.0,20.5792,20.6148,20.4795,20.5008,34562200.0
2007-02-16 10:00:00,28.78,28.79,28.65,28.74,15277500.0,20.5008,20.508,20.4082,20.4723,15277500.0
2007-02-16 10:30:00,28.74,28.8,28.73,28.78,9184500.0,20.4723,20.5151,20.4652,20.5008,9184500.0
2007-02-16 11:00:00,28.78,28.91,28.75,28.78,9214500.0,20.5008,20.5934,20.4795,20.5008,9214500.0
2007-02-16 11:30:00,28.79,28.88,28.75,28.77,3115600.0,20.508,20.5721,20.4795,20.4937,3115600.0
2007-02-16 12:00:00,28.77,28.83,28.75,28.8,2834900.0,20.4937,20.5364,20.4795,20.5151,2834900.0
2007-02-16 12:30:00,28.8,28.8,28.75,28.77,3101800.0,20.5151,20.5151,20.4795,20.4937,3101800.0
2007-02-16 13:00:00,28.78,28.79,28.75,28.78,5268000.0,20.5008,20.508,20.4795,20.5008,5268000.0
2007-02-16 13:30:00,28.77,28.88,28.67,28.8,2431300.0,20.4937,20.5721,20.4225,20.5151,2431300.0
2007-02-16 14:00:00,28.8,28.82,28.78,28.8,3953100.0,20.5151,20.5293,20.5008,20.5151,3953100.0
2007-02-16 14:30:00,28.8,28.8,28.76,28.77,2194400.0,20.5151,20.5151,20.4866,20.4937,2194400.0
2007-02-16 15:00:00,28.76,28.79,28.76,28.78,3255400.0,20.4866,20.508,20.4866,20.5008,3255400.0
2007-02-16 15:30:00,28.79,28.8,28.71,28.71,10011500.0,20.508,20.5151,20.451,20.451,10011500.0
2007-02-20 09:30:00,28.64,28.68,28.54,28.54,8993500.0,20.4011,20.4296,20.3299,20.3299,8993500.0
2007-02-20 10:00:00,28.54,28.59,28.47,28.58,5869300.0,20.3299,20.3655,20.28,20.3584,5869300.0
2007-02-20 10:30:00,28.58,28.61,28.54,28.56,3213900.0,20.3584,20.3797,20.3299,20.3441,3213900.0
2007-02-20 11:00:00,28.56,28.63,28.54,28.63,3209600.0,20.3441,20.394,20.3299,20.394,3209600.0
2007-02-20 11:30:00,28.63,28.7,28.59,28.65,3691300.0,20.394,20.4438,20.3655,20.4082,3691300.0
2007-02-20 12:00:00,28.65,28.75,28.63,28.67,2566000.0,20.4082,20.4795,20.394,20.4225,2566000.0
2007-02-20 12:30:00,28.68,28.71,28.64,28.71,1849500.0,20.4296,20.451,20.4011,20.451,1849500.0
2007-02-20 13:00:00,28.71,28.75,28.67,28.7,1684100.0,20.451,20.4795,20.4225,20.4438,1684100.0
2007-02-20 13:30:00,28.71,28.86,28.69,28.82,3445500.0,20.451,20.5578,20.4367,20.5293,3445500.0
2007-02-20 14:00:00,28.82,28.86,28.7,28.79,4753200.0,20.5293,20.5578,20.4438,20.508,4753200.0
2007-02-20 14:30:00,28.78,28.82,28.73,28.75,2691900.0,20.5008,20.5293,20.4652,20.4795,2691900.0
2007-02-20 15:00:00,28.76,28.8,28.73,28.75,2454500.0,20.4866,20.5151,20.4652,20.4795,2454500.0
2007-02-20 15:30:00,28.76,28.85,28.75,28.83,6317300.0,20.4866,20.5507,20.4795,20.5364,6317300.0
2007-02-21 09:30:00,28.75,29.94,28.74,28.93,7526800.0,20.4795,21.3271,20.4723,20.6077,7526800.0
2007-02-21 10:00:00,28.93,29.93,28.92,28.95,4330000.0,20.6077,21.32,20.6006,20.6219,4330000.0
2007-02-21 10:30:00,28.95,29.18,28.91,29.12,5229700.0,20.6219,20.7858,20.5934,20.743,5229700.0
2007-02-21 11:00:00,29.12,29.12,28.9,28.98,3991200.0,20.743,20.743,20.5863,20.6433,3991200.0
2007-02-21 11:30:00,28.97,29.11,28.95,29.08,3488700.0,20.6362,20.7359,20.6219,20.7145,3488700.0
2007-02-21 12:00:00,29.08,29.12,29.05,29.1,3119500.0,20.7145,20.743,20.6932,20.7288,3119500.0
2007-02-21 12:30:00,29.1,29.15,28.99,29.1,3539500.0,20.7288,20.7644,20.6504,20.7288,3539500.0
2007-02-21 13:00:00,29.1,29.22,29.1,29.21,3386500.0,20.7288,20.8143,20.7288,20.8071,3386500.0
2007-02-21 13:30:00,29.21,29.21,29.12,29.14,3321300.0,20.8071,20.8071,20.743,20.7573,3321300.0
2007-02-21 14:00:00,29.14,29.21,29.13,29.16,3542800.0,20.7573,20.8071,20.7501,20.7715,3542800.0
2007-02-21 14:30:00,29.16,29.23,29.16,29.23,3251100.0,20.7715,20.8214,20.7715,20.8214,3251100.0
2007-02-21 15:00:00,29.23,29.25,29.2,29.24,4725800.0,20.8214,20.8356,20.8,20.8285,4725800.0
2007-02-21 15:30:00,29.24,29.39,29.23,29.33,10924800.0,20.8285,20.9354,20.8214,20.8926,10924800.0
2007-02-22 09:30:00,29.3,29.54,29.24,29.5,9210700.0,20.8712,21.0422,20.8285,21.0137,9210700.0
2007-02-22 10:00:00,29.5,29.54,29.35,29.4,5210700.0,21.0137,21.0422,20.9069,20.9425,5210700.0
2007-02-22 10:30:00,29.4,29.41,29.32,29.38,3442200.0,20.9425,20.9496,20.8855,20.9282,3442200.0
2007-02-22 11:00:00,29.37,29.38,29.25,29.32,4239400.0,20.9211,20.9282,20.8356,20.8855,4239400.0
2007-02-22 11:30:00,29.33,29.4,29.25,29.37,2536500.0,20.8926,20.9425,20.8356,20.9211,2536500.0
2007-02-22 12:00:00,29.37,29.4,29.31,29.35,1910900.0,20.9211,20.9425,20.8784,20.9069,1910900.0
2007-02-22 12:30:00,29.36,29.38,29.3,29.31,2249600.0,20.914,20.9282,20.8712,20.8784,2249600.0
2007-02-22 13:00:00,29.3,29.36,29.28,29.33,2927400.0,20.8712,20.914,20.857,20.8926,2927400.0
2007-02-22 13:30:00,29.34,29.34,29.29,29.3,1548200.0,20.8997,20.8997,20.8641,20.8712,1548200.0
2007-02-22 14:00:00,29.3,29.36,29.28,29.28,2185100.0,20.8712,20.914,20.857,20.857,2185100.0
2007-02-22 14:30:00,29.28,29.31,29.16,29.26,7440200.0,20.857,20.8784,20.7715,20.8428,7440200.0
2007-02-22 15:00:00,29.26,29.33,29.25,29.28,2964600.0,20.8428,20.8926,20.8356,20.857,2964600.0
2007-02-22 15:30:00,29.28,29.39,29.27,29.38,4253400.0,20.857,20.9354,20.8499,20.9282,4253400.0
2007-02-23 09:30:00,29.22,29.28,29.05,29.05,10601900.0,20.8143,20.857,20.6932,20.6932,10601900.0
2007-02-23 10:00:00,29.05,29.14,29.02,29.06,6404200.0,20.6932,20.7573,20.6718,20.7003,6404200.0
2007-02-23 10:30:00,29.06,29.07,28.97,29.01,6664600.0,20.7003,20.7074,20.6362,20.6647,6664600.0
2007-02-23 11:00:00,29.01,29.11,28.95,29.07,4612100.0,20.6647,20.7359,20.6219,20.7074,4612100.0
2007-02-23 11:30:00,29.07,29.12,29.0,29.0,6000500.0,20.7074,20.743,20.6575,20.6575,6000500.0
2007-02-23 12:00:00,29.0,29.01,28.93,28.98,3165400.0,20.6575,20.6647,20.6077,20.6433,3165400.0
2007-02-23 12:30:00,28.98,29.15,28.91,28.94,4006600.0,20.6433,20.7644,20.5934,20.6148,4006600.0
2007-02-23 13:00:00,28.94,28.95,28.9,28.92,2457300.0,20.6148,20.6219,20.5863,20.6006,2457300.0
2007-02-23 13:30:00,28.92,29.0,28.91,28.92,2465100.0,20.6006,20.6575,20.5934,20.6006,2465100.0
2007-02-23 14:00:00,28.91,28.93,28.89,28.92,2920100.0,20.5934,20.6077,20.5792,20.6006,2920100.0
2007-02-23 14:30:00,28.91,28.98,28.91,28.96,2422100.0,20.5934,20.6433,20.5934,20.6291,2422100.0
2007-02-23 15:00:00,28.95,28.99,28.93,28.97,2049600.0,20.6219,20.6504,20.6077,20.6362,2049600.0
2007-02-23 15:30:00,28.97,29.0,28.9,28.91,6114100.0,20.6362,20.6575,20.5863,20.5934,6114100.0
2007-02-26 09:30:00,28.95,29.03,28.91,28.95,7763000.0,20.6219,20.6789,20.5934,20.6219,7763000.0
2007-02-26 10:00:00,28.95,28.99,28.94,28.94,4166900.0,20.6219,20.6504,20.6148,20.6148,4166900.0
2007-02-26 10:30:00,28.94,28.99,28.92,28.96,5260200.0,20.6148,20.6504,20.6006,20.6291,5260200.0
2007-02-26 11:00:00,28.96,28.97,28.93,28.95,2073200.0,20.6291,20.6362,20.6077,20.6219,2073200.0
2007-02-26 11:30:00,28.95,28.97,28.93,28.96,1826100.0,20.6219,20.6362,20.6077,20.6291,1826100.0
2007-02-26 12:00:00,28.96,28.98,28.9,28.93,3966400.0,20.6291,20.6433,20.5863,20.6077,3966400.0
2007-02-26 12:30:00,28.93,28.95,28.88,28.91,3951100.0,20.6077,20.6219,20.5721,20.5934,3951100.0
2007-02-26 13:00:00,28.91,28.95,28.89,28.9,4790300.0,20.5934,20.6219,20.5792,20.5863,4790300.0
2007-02-26 13:30:00,28.91,28.94,28.89,28.92,3016100.0,20.5934,20.6148,20.5792,20.6006,3016100.0
2007-02-26 14:00:00,28.91,28.95,28.9,28.91,2917200.0,20.5934,20.6219,20.5863,20.5934,2917200.0
2007-02-26 14:30:00,28.91,28.98,28.9,28.93,4864700.0,20.5934,20.6433,20.5863,20.6077,4864700.0
2007-02-26 15:00:00,28.93,29.03,28.93,29.02,3977900.0,20.6077,20.6789,20.6077,20.6718,3977900.0
2007-02-26 15:30:00,29.02,29.09,28.97,29.05,6145900.0,20.6718,20.7217,20.6362,20.6932,6145900.0
2007-02-27 09:30:00,28.71,28.95,28.65,28.92,8278700.0,20.451,20.6219,20.4082,20.6006,8278700.0
2007-02-27 10:00:00,28.93,28.97,28.81,28.86,4789200.0,20.6077,20.6362,20.5222,20.5578,4789200.0
2007-02-27 10:30:00,28.86,28.9,28.8,28.8,4544900.0,20.5578,20.5863,20.5151,20.5151,4544900.0
2007-02-27 11:00:00,28.8,28.83,28.76,28.78,4052100.0,20.5151,20.5364,20.4866,20.5008,4052100.0
2007-02-27 11:30:00,28.78,28.82,28.75,28.75,3285200.0,20.5008,20.5293,20.4795,20.4795,3285200.0
2007-02-27 12:00:00,28.75,28.76,28.67,28.69,3466500.0,20.4795,20.4866,20.4225,20.4367,3466500.0
2007-02-27 12:30:00,28.69,28.74,28.69,28.7,2724800.0,20.4367,20.4723,20.4367,20.4438,2724800.0
2007-02-27 13:00:00,28.7,28.71,28.65,28.67,4159800.0,20.4438,20.451,20.4082,20.4225,4159800.0
2007-02-27 13:30:00,28.67,28.69,28.56,28.59,3660900.0,20.4225,20.4367,20.3441,20.3655,3660900.0
2007-02-27 14:00:00,28.58,28.62,28.37,28.37,8439800.0,20.3584,20.3869,20.2088,20.2088,8439800.0
2007-02-27 14:30:00,28.37,28.48,28.02,28.03,10662700.0,20.2088,20.2871,19.9595,19.9666,10662700.0
2007-02-27 15:00:00,28.03,28.41,27.79,28.11,12386500.0,19.9666,20.2373,19.7956,20.0236,12386500.0
2007-02-27 15:30:00,28.11,28.29,27.88,27.93,11177500.0,20.0236,20.1518,19.8597,19.8954,11177500.0
2007-02-28 09:30:00,27.95,28.24,27.92,28.16,13928200.0,19.9096,20.1162,19.8882,20.0592,13928200.0
2007-02-28 10:00:00,28.16,28.16,28.01,28.07,10544900.0,20.0592,20.0592,19.9523,19.9951,10544900.0
2007-02-28 10:30:00,28.08,28.25,28.03,28.07,7559100.0,20.0022,20.1233,19.9666,19.9951,7559100.0
2007-02-28 11:00:00,28.07,28.2,28.01,28.02,4318700.0,19.9951,20.0877,19.9523,19.9595,4318700.0
2007-02-28 11:30:00,28.02,28.1,28.0,28.02,4578300.0,19.9595,20.0164,19.9452,19.9595,4578300.0
2007-02-28 12:00:00,28.02,28.13,27.97,28.1,3424700.0,19.9595,20.0378,19.9238,20.0164,3424700.0
2007-02-28 12:30:00,28.1,28.15,28.09,28.1,2067000.0,20.0164,20.0521,20.0093,20.0164,2067000.0
2007-02-28 13:00:00,28.1,28.11,28.05,28.1,2052200.0,20.0164,20.0236,19.9808,20.0164,2052200.0
2007-02-28 13:30:00,28.1,28.11,28.04,28.06,2818000.0,20.0164,20.0236,19.9737,19.988,2818000.0
2007-02-28 14:00:00,28.06,28.1,28.02,28.05,3549000.0,19.988,20.0164,19.9595,19.9808,3549000.0
2007-02-28 14:30:00,28.05,28.19,28.04,28.12,5247100.0,19.9808,20.0806,19.9737,20.0307,5247100.0
2007-02-28 15:00:00,28.12,28.24,28.06,28.23,3842000.0,20.0307,20.1162,19.988,20.1091,3842000.0
2007-02-28 15:30:00,28.23,28.25,28.14,28.16,9776600.0,20.1091,20.1233,20.0449,20.0592,9776600.0
2007-03-01 09:30:00,27.81,27.92,27.73,27.89,13760800.0,19.8099,19.8882,19.7529,19.8669,13760800.0
2007-03-01 10:00:00,27.89,28.2,27.89,28.12,10400600.0,19.8669,20.0877,19.8669,20.0307,10400600.0
2007-03-01 10:30:00,28.12,28.33,28.04,28.17,6863400.0,20.0307,20.1803,19.9737,20.0663,6863400.0
2007-03-01 11:00:00,28.17,28.25,28.05,28.17,4837400.0,20.0663,20.1233,19.9808,20.0663,4837400.0
2007-03-01 11:30:00,28.17,28.31,28.1,28.18,5423500.0,20.0663,20.166,20.0164,20.0734,5423500.0
2007-03-01 12:00:00,28.18,28.23,28.15,28.2,2603400.0,20.0734,20.1091,20.0521,20.0877,2603400.0
2007-03-01 12:30:00,28.2,28.23,28.19,28.2,1691000.0,20.0877,20.1091,20.0806,20.0877,1691000.0
2007-03-01 13:00:00,28.2,28.24,28.16,28.19,2029200.0,20.0877,20.1162,20.0592,20.0806,2029200.0
2007-03-01 13:30:00,28.2,28.23,28.14,28.23,2633900.0,20.0877,20.1091,20.0449,20.1091,2633900.0
2007-03-01 14:00:00,28.23,28.33,28.14,28.19,4474300.0,20.1091,20.1803,20.0449,20.0806,4474300.0
2007-03-01 14:30:00,28.19,28.22,28.17,28.19,3163500.0,20.0806,20.1019,20.0663,20.0806,3163500.0
2007-03-01 15:00:00,28.19,28.2,28.08,28.11,6438900.0,20.0806,20.0877,20.0022,20.0236,6438900.0
2007-03-01 15:30:00,28.11,28.21,28.08,28.08,8391800.0,20.0236,20.0948,20.0022,20.0022,8391800.0
2007-03-02 09:30:00,28.03,28.16,28.0,28.0,6148900.0,19.9666,20.0592,19.9452,19.9452,6148900.0
2007-03-02 10:00:00,28.0,28.06,27.97,28.0,3290600.0,19.9452,19.988,19.9238,19.9452,3290600.0
2007-03-02 10:30:00,27.99,28.15,27.99,28.03,3584400.0,19.9381,20.0521,19.9381,19.9666,3584400.0
2007-03-02 11:00:00,28.03,28.06,28.01,28.01,3088700.0,19.9666,19.988,19.9523,19.9523,3088700.0
2007-03-02 11:30:00,28.02,28.02,27.93,27.96,3251400.0,19.9595,19.9595,19.8954,19.9167,3251400.0
2007-03-02 12:00:00,27.96,28.01,27.88,27.88,5036900.0,19.9167,19.9523,19.8597,19.8597,5036900.0
2007-03-02 12:30:00,27.88,27.95,27.84,27.93,6653800.0,19.8597,19.9096,19.8312,19.8954,6653800.0
2007-03-02 13:00:00,27.93,27.95,27.8,27.82,6645500.0,19.8954,19.9096,19.8027,19.817,6645500.0
2007-03-02 13:30:00,27.81,27.9,27.79,27.86,3709800.0,19.8099,19.874,19.7956,19.8455,3709800.0
2007-03-02 14:00:00,27.86,27.9,27.84,27.89,2513500.0,19.8455,19.874,19.8312,19.8669,2513500.0
2007-03-02 14:30:00,27.89,28.0,27.88,27.91,3945800.0,19.8669,19.9452,19.8597,19.8811,3945800.0
2007-03-02 15:00:00,27.9,27.95,27.89,27.9,3395800.0,19.874,19.9096,19.8669,19.874,3395800.0
2007-03-02 15:30:00,27.9,27.95,27.76,27.77,7915300.0,19.874,19.9096,19.7743,19.7814,7915300.0
2007-03-05 09:30:00,27.49,27.8,27.41,27.75,8449600.0,19.5819,19.8027,19.5249,19.7671,8449600.0
2007-03-05 10:00:00,27.75,27.9,27.6,27.83,4547300.0,19.7671,19.874,19.6603,19.8241,4547300.0
2007-03-05 10:30:00,27.83,27.85,27.71,27.77,1822200.0,19.8241,19.8384,19.7386,19.7814,1822200.0
2007-03-05 11:00:00,27.78,27.91,27.74,27.81,2232700.0,19.7885,19.8811,19.76,19.8099,2232700.0
2007-03-05 11:30:00,27.81,27.81,27.67,27.71,2279800.0,19.8099,19.8099,19.7101,19.7386,2279800.0
2007-03-05 12:00:00,27.71,27.73,27.63,27.67,1978100.0,19.7386,19.7529,19.6817,19.7101,1978100.0
2007-03-05 12:30:00,27.67,27.73,27.61,27.65,1955600.0,19.7101,19.7529,19.6674,19.6959,1955600.0
2007-03-05 13:00:00,27.64,27.69,27.64,27.68,1386000.0,19.6888,19.7244,19.6888,19.7173,1386000.0
2007-03-05 13:30:00,27.67,27.77,27.67,27.74,1302000.0,19.7101,19.7814,19.7101,19.76,1302000.0
2007-03-05 14:00:00,27.75,27.8,27.65,27.67,1809700.0,19.7671,19.8027,19.6959,19.7101,1809700.0
2007-03-05 14:30:00,27.67,27.74,27.66,27.69,1658700.0,19.7101,19.76,19.703,19.7244,1658700.0
2007-03-05 15:00:00,27.69,27.79,27.65,27.73,4124300.0,19.7244,19.7956,19.6959,19.7529,4124300.0
2007-03-05 15:30:00,27.73,27.76,27.52,27.54,8138700.0,19.7529,19.7743,19.6033,19.6175,8138700.0
2007-03-06 09:30:00,27.83,27.94,27.71,27.86,7971800.0,19.8241,19.9025,19.7386,19.8455,7971800.0
2007-03-06 10:00:00,27.85,27.93,27.75,27.79,4563900.0,19.8384,19.8954,19.7671,19.7956,4563900.0
2007-03-06 10:30:00,27.79,27.9,27.65,27.66,4060500.0,19.7956,19.874,19.6959,19.703,4060500.0
2007-03-06 11:00:00,27.67,27.78,27.65,27.77,2302700.0,19.7101,19.7885,19.6959,19.7814,2302700.0
2007-03-06 11:30:00,27.77,27.78,27.69,27.71,2131300.0,19.7814,19.7885,19.7244,19.7386,2131300.0
2007-03-06 12:00:00,27.7,27.76,27.69,27.7,1786200.0,19.7315,19.7743,19.7244,19.7315,1786200.0
2007-03-06 12:30:00,27.7,27.76,27.69,27.73,1694300.0,19.7315,19.7743,19.7244,19.7529,1694300.0
2007-03-06 13:00:00,27.72,27.75,27.72,27.74,1388100.0,19.7458,19.7671,19.7458,19.76,1388100.0
2007-03-06 13:30:00,27.74,27.8,27.71,27.73,2728500.0,19.76,19.8027,19.7386,19.7529,2728500.0
2007-03-06 14:00:00,27.74,27.79,27.72,27.75,1660700.0,19.76,19.7956,19.7458,19.7671,1660700.0
2007-03-06 14:30:00,27.76,27.78,27.71,27.77,1789900.0,19.7743,19.7885,19.7386,19.7814,1789900.0
2007-03-06 15:00:00,27.77,27.84,27.76,27.81,3395400.0,19.7814,19.8312,19.7743,19.8099,3395400.0
2007-03-06 15:30:00,27.82,27.88,27.77,27.81,8390000.0,19.817,19.8597,19.7814,19.8099,8390000.0
2007-03-07 09:30:00,27.76,27.9,27.7,27.74,4136100.0,19.7743,19.874,19.7315,19.76,4136100.0
2007-03-07 10:00:00,27.74,27.77,27.69,27.71,3258900.0,19.76,19.7814,19.7244,19.7386,3258900.0
2007-03-07 10:30:00,27.72,27.77,27.65,27.66,3697100.0,19.7458,19.7814,19.6959,19.703,3697100.0
2007-03-07 11:00:00,27.66,27.68,27.63,27.67,3528000.0,19.703,19.7173,19.6817,19.7101,3528000.0
2007-03-07 11:30:00,27.66,27.67,27.59,27.62,4418800.0,19.703,19.7101,19.6532,19.6745,4418800.0
2007-03-07 12:00:00,27.63,27.74,27.62,27.64,1908800.0,19.6817,19.76,19.6745,19.6888,1908800.0
2007-03-07 12:30:00,27.65,27.75,27.59,27.65,3584800.0,19.6959,19.7671,19.6532,19.6959,3584800.0
2007-03-07 13:00:00,27.65,27.7,27.64,27.65,2103200.0,19.6959,19.7315,19.6888,19.6959,2103200.0
2007-03-07 13:30:00,27.65,27.75,27.63,27.66,2339300.0,19.6959,19.7671,19.6817,19.703,2339300.0
2007-03-07 14:00:00,27.66,27.68,27.61,27.64,2615300.0,19.703,19.7173,19.6674,19.6888,2615300.0
2007-03-07 14:30:00,27.64,27.72,27.64,27.69,2522400.0,19.6888,19.7458,19.6888,19.7244,2522400.0
2007-03-07 15:00:00,27.68,27.69,27.65,27.66,4080000.0,19.7173,19.7244,19.6959,19.703,4080000.0
2007-03-07 15:30:00,27.66,27.68,27.55,27.6,7432300.0,19.703,19.7173,19.6247,19.6603,7432300.0
2007-03-08 09:30:00,27.74,27.82,27.66,27.7,6993000.0,19.76,19.817,19.703,19.7315,6993000.0
2007-03-08 10:00:00,27.7,27.85,27.68,27.81,5635200.0,19.7315,19.8384,19.7173,19.8099,5635200.0
2007-03-08 10:30:00,27.81,27.83,27.72,27.74,3122600.0,19.8099,19.8241,19.7458,19.76,3122600.0
2007-03-08 11:00:00,27.74,27.75,27.66,27.67,3517700.0,19.76,19.7671,19.703,19.7101,3517700.0
2007-03-08 11:30:00,27.66,27.75,27.65,27.7,3961600.0,19.703,19.7671,19.6959,19.7315,3961600.0
2007-03-08 12:00:00,27.7,27.7,27.64,27.65,2571300.0,19.7315,19.7315,19.6888,19.6959,2571300.0
2007-03-08 12:30:00,27.65,27.66,26.6,27.59,4856700.0,19.6959,19.703,18.948,19.6532,4856700.0
2007-03-08 13:00:00,27.59,27.6,27.53,27.54,5353100.0,19.6532,19.6603,19.6104,19.6175,5353100.0
2007-03-08 13:30:00,27.53,27.56,27.45,27.54,2994000.0,19.6104,19.6318,19.5534,19.6175,2994000.0
2007-03-08 14:00:00,27.54,27.55,27.35,27.35,6150400.0,19.6175,19.6247,19.4822,19.4822,6150400.0
2007-03-08 14:30:00,27.35,27.38,27.21,27.3,8354600.0,19.4822,19.5036,19.3825,19.4466,8354600.0
2007-03-08 15:00:00,27.3,27.37,27.29,27.33,4797300.0,19.4466,19.4964,19.4395,19.468,4797300.0
2007-03-08 15:30:00,27.33,27.39,27.27,27.34,9565800.0,19.468,19.5107,19.4252,19.4751,9565800.0
2007-03-09 09:30:00,27.42,27.48,27.21,27.23,8809600.0,19.5321,19.5748,19.3825,19.3967,8809600.0
2007-03-09 10:00:00,27.23,27.35,27.03,27.24,7439100.0,19.3967,19.4822,19.2543,19.4038,7439100.0
2007-03-09 10:30:00,27.24,27.31,27.21,27.29,3453200.0,19.4038,19.4537,19.3825,19.4395,3453200.0
2007-03-09 11:00:00,27.28,27.32,27.24,27.29,3094100.0,19.4323,19.4608,19.4038,19.4395,3094100.0
2007-03-09 11:30:00,27.28,27.32,27.26,27.28,2134300.0,19.4323,19.4608,19.4181,19.4323,2134300.0
2007-03-09 12:00:00,27.29,27.32,27.26,27.27,2723200.0,19.4395,19.4608,19.4181,19.4252,2723200.0
2007-03-09 12:30:00,27.27,27.28,27.17,27.21,2478400.0,19.4252,19.4323,19.354,19.3825,2478400.0
2007-03-09 13:00:00,27.22,27.29,27.19,27.24,3340400.0,19.3896,19.4395,19.3682,19.4038,3340400.0
2007-03-09 13:30:00,27.24,27.26,27.19,27.19,1991100.0,19.4038,19.4181,19.3682,19.3682,1991100.0
2007-03-09 14:00:00,27.19,27.26,27.15,27.17,4168400.0,19.3682,19.4181,19.3397,19.354,4168400.0
2007-03-09 14:30:00,27.16,27.24,27.11,27.23,3378100.0,19.3469,19.4038,19.3112,19.3967,3378100.0
2007-03-09 15:00:00,27.23,27.3,27.18,27.3,3908200.0,19.3967,19.4466,19.3611,19.4466,3908200.0
2007-03-09 15:30:00,27.29,27.4,27.25,27.29,6905400.0,19.4395,19.5178,19.411,19.4395,6905400.0
2007-03-12 09:30:00,27.16,27.37,27.13,27.24,5297000.0,19.3469,19.4964,19.3255,19.4038,5297000.0
2007-03-12 10:00:00,27.24,27.34,27.21,27.25,2310800.0,19.4038,19.4751,19.3825,19.411,2310800.0
2007-03-12 10:30:00,27.26,27.31,27.24,27.28,2322100.0,19.4181,19.4537,19.4038,19.4323,2322100.0
2007-03-12 11:00:00,27.28,27.29,27.22,27.24,2199900.0,19.4323,19.4395,19.3896,19.4038,2199900.0
2007-03-12 11:30:00,27.24,27.27,27.19,27.2,2001500.0,19.4038,19.4252,19.3682,19.3754,2001500.0
2007-03-12 12:00:00,27.21,27.34,27.19,27.32,2486800.0,19.3825,19.4751,19.3682,19.4608,2486800.0
2007-03-12 12:30:00,27.31,27.45,27.3,27.44,2625400.0,19.4537,19.5534,19.4466,19.5463,2625400.0
2007-03-12 13:00:00,27.45,27.45,27.36,27.39,1776500.0,19.5534,19.5534,19.4893,19.5107,1776500.0
2007-03-12 13:30:00,27.38,27.4,27.32,27.37,1750300.0,19.5036,19.5178,19.4608,19.4964,1750300.0
2007-03-12 14:00:00,27.37,27.45,27.35,27.42,1402000.0,19.4964,19.5534,19.4822,19.5321,1402000.0
2007-03-12 14:30:00,27.43,27.45,27.4,27.42,1804500.0,19.5392,19.5534,19.5178,19.5321,1804500.0
2007-03-12 15:00:00,27.42,27.48,27.42,27.43,2523200.0,19.5321,19.5748,19.5321,19.5392,2523200.0
2007-03-12 15:30:00,27.43,27.46,27.23,27.46,5585200.0,19.5392,19.5606,19.3967,19.5606,5585200.0
2007-03-13 09:30:00,27.25,27.4,27.07,27.3,6158800.0,19.411,19.5178,19.2827,19.4466,6158800.0
2007-03-13 10:00:00,27.3,27.31,27.17,27.25,3361300.0,19.4466,19.4537,19.354,19.411,3361300.0
2007-03-13 10:30:00,27.26,27.71,27.19,27.24,5892000.0,19.4181,19.7386,19.3682,19.4038,5892000.0
2007-03-13 11:00:00,27.25,27.29,27.15,27.15,3378900.0,19.411,19.4395,19.3397,19.3397,3378900.0
2007-03-13 11:30:00,27.16,27.22,27.12,27.17,3623700.0,19.3469,19.3896,19.3184,19.354,3623700.0
2007-03-13 12:00:00,27.18,27.18,26.95,27.01,5630300.0,19.3611,19.3611,19.1973,19.24,5630300.0
2007-03-13 12:30:00,27.01,27.11,26.95,27.06,4758300.0,19.24,19.3112,19.1973,19.2756,4758300.0
2007-03-13 13:00:00,27.06,27.13,27.04,27.06,3246900.0,19.2756,19.3255,19.2614,19.2756,3246900.0
2007-03-13 13:30:00,27.06,27.25,26.99,27.1,4714400.0,19.2756,19.411,19.2258,19.3041,4714400.0
2007-03-13 14:00:00,27.11,27.13,26.93,26.98,4913400.0,19.3112,19.3255,19.183,19.2186,4913400.0
2007-03-13 14:30:00,26.98,27.03,26.93,26.96,4874800.0,19.2186,19.2543,19.183,19.2044,4874800.0
2007-03-13 15:00:00,26.95,26.99,26.88,26.93,5794200.0,19.1973,19.2258,19.1474,19.183,5794200.0
2007-03-13 15:30:00,26.94,26.98,26.71,26.72,13873600.0,19.1901,19.2186,19.0263,19.0334,13873600.0
2007-03-14 09:30:00,26.86,26.96,26.73,26.85,6315700.0,19.1332,19.2044,19.0406,19.126,6315700.0
2007-03-14 10:00:00,26.86,27.08,26.75,27.03,5808100.0,19.1332,19.2899,19.0548,19.2543,5808100.0
2007-03-14 10:30:00,27.03,27.22,27.03,27.1,6803200.0,19.2543,19.3896,19.2543,19.3041,6803200.0
2007-03-14 11:00:00,27.1,27.12,26.97,27.03,4189100.0,19.3041,19.3184,19.2115,19.2543,4189100.0
2007-03-14 11:30:00,27.03,27.1,26.97,27.0,4075900.0,19.2543,19.3041,19.2115,19.2329,4075900.0
2007-03-14 12:00:00,27.0,27.03,26.9,26.98,6730000.0,19.2329,19.2543,19.1617,19.2186,6730000.0
2007-03-14 12:30:00,26.98,27.95,26.88,26.97,4371100.0,19.2186,19.9096,19.1474,19.2115,4371100.0
2007-03-14 13:00:00,26.97,27.26,26.96,27.14,6217600.0,19.2115,19.4181,19.2044,19.3326,6217600.0
2007-03-14 13:30:00,27.14,27.26,27.0,27.12,3318400.0,19.3326,19.4181,19.2329,19.3184,3318400.0
2007-03-14 14:00:00,27.12,27.18,27.04,27.17,4316900.0,19.3184,19.3611,19.2614,19.354,4316900.0
2007-03-14 14:30:00,27.17,27.3,27.12,27.21,4298200.0,19.354,19.4466,19.3184,19.3825,4298200.0
2007-03-14 15:00:00,27.2,27.29,27.18,27.27,4529500.0,19.3754,19.4395,19.3611,19.4252,4529500.0
2007-03-14 15:30:00,27.27,27.4,27.24,27.39,10964800.0,19.4252,19.5178,19.4038,19.5107,10964800.0
2007-03-15 09:30:00,27.35,27.47,27.2,27.39,5727300.0,19.4822,19.5677,19.3754,19.5107,5727300.0
2007-03-15 10:00:00,27.39,27.45,27.3,27.39,3609400.0,19.5107,19.5534,19.4466,19.5107,3609400.0
2007-03-15 10:30:00,27.38,27.47,27.31,27.35,3810400.0,19.5036,19.5677,19.4537,19.4822,3810400.0
2007-03-15 11:00:00,27.34,27.46,27.21,27.31,5331200.0,19.4751,19.5606,19.3825,19.4537,5331200.0
2007-03-15 11:30:00,27.31,27.32,27.24,27.25,2573300.0,19.4537,19.4608,19.4038,19.411,2573300.0
2007-03-15 12:00:00,27.25,27.28,27.21,27.26,2604800.0,19.411,19.4323,19.3825,19.4181,2604800.0
2007-03-15 12:30:00,27.25,27.32,27.25,27.28,2159700.0,19.411,19.4608,19.411,19.4323,2159700.0
2007-03-15 13:00:00,27.27,27.36,27.27,27.33,3724200.0,19.4252,19.4893,19.4252,19.468,3724200.0
2007-03-15 13:30:00,27.33,27.34,27.2,27.27,3306100.0,19.468,19.4751,19.3754,19.4252,3306100.0
2007-03-15 14:00:00,27.26,27.3,27.23,27.26,2733700.0,19.4181,19.4466,19.3967,19.4181,2733700.0
2007-03-15 14:30:00,27.26,27.35,27.24,27.27,2601600.0,19.4181,19.4822,19.4038,19.4252,2601600.0
2007-03-15 15:00:00,27.26,27.28,27.24,27.24,3730100.0,19.4181,19.4323,19.4038,19.4038,3730100.0
2007-03-15 15:30:00,27.24,27.31,27.23,27.28,4887900.0,19.4038,19.4537,19.3967,19.4323,4887900.0
2007-03-16 09:30:00,27.35,27.39,27.25,27.34,38377600.0,19.4822,19.5107,19.411,19.4751,38377600.0
2007-03-16 10:00:00,27.34,27.48,27.33,27.41,3984600.0,19.4751,19.5748,19.468,19.5249,3984600.0
2007-03-16 10:30:00,27.41,27.42,27.35,27.38,3196600.0,19.5249,19.5321,19.4822,19.5036,3196600.0
2007-03-16 11:00:00,27.39,27.39,27.23,27.24,3755600.0,19.5107,19.5107,19.3967,19.4038,3755600.0
2007-03-16 11:30:00,27.24,27.32,27.2,27.32,2679500.0,19.4038,19.4608,19.3754,19.4608,2679500.0
2007-03-16 12:00:00,27.32,27.34,27.27,27.31,1717400.0,19.4608,19.4751,19.4252,19.4537,1717400.0
2007-03-16 12:30:00,27.3,27.36,27.27,27.33,1788000.0,19.4466,19.4893,19.4252,19.468,1788000.0
2007-03-16 13:00:00,27.34,27.39,27.3,27.37,1347400.0,19.4751,19.5107,19.4466,19.4964,1347400.0
2007-03-16 13:30:00,27.38,27.42,27.28,27.39,2343600.0,19.5036,19.5321,19.4323,19.5107,2343600.0
2007-03-16 14:00:00,27.4,27.4,27.31,27.36,2118500.0,19.5178,19.5178,19.4537,19.4893,2118500.0
2007-03-16 14:30:00,27.37,27.48,27.28,27.4,2222100.0,19.4964,19.5748,19.4323,19.5178,2222100.0
2007-03-16 15:00:00,27.4,27.42,27.28,27.35,3574600.0,19.5178,19.5321,19.4323,19.4822,3574600.0
2007-03-16 15:30:00,27.35,27.37,27.31,27.31,6713000.0,19.4822,19.4964,19.4537,19.4537,6713000.0
2007-03-19 09:30:00,27.34,27.55,27.32,27.53,7335300.0,19.4751,19.6247,19.4608,19.6104,7335300.0
2007-03-19 10:00:00,27.54,27.63,27.44,27.63,3278300.0,19.6175,19.6817,19.5463,19.6817,3278300.0
2007-03-19 10:30:00,27.64,27.72,27.2,27.68,3617200.0,19.6888,19.7458,19.3754,19.7173,3617200.0
2007-03-19 11:00:00,27.67,27.79,27.63,27.75,2676600.0,19.7101,19.7956,19.6817,19.7671,2676600.0
2007-03-19 11:30:00,27.76,27.8,27.72,27.78,2254400.0,19.7743,19.8027,19.7458,19.7885,2254400.0
2007-03-19 12:00:00,27.79,27.79,27.7,27.75,1930400.0,19.7956,19.7956,19.7315,19.7671,1930400.0
2007-03-19 12:30:00,27.76,27.77,27.68,27.74,1889300.0,19.7743,19.7814,19.7173,19.76,1889300.0
2007-03-19 13:00:00,27.74,27.77,27.67,27.74,1671600.0,19.76,19.7814,19.7101,19.76,1671600.0
2007-03-19 13:30:00,27.74,27.82,27.7,27.82,2052200.0,19.76,19.817,19.7315,19.817,2052200.0
2007-03-19 14:00:00,27.82,27.82,27.78,27.78,1728200.0,19.817,19.817,19.7885,19.7885,1728200.0
2007-03-19 14:30:00,27.79,27.83,27.76,27.78,1999200.0,19.7956,19.8241,19.7743,19.7885,1999200.0
2007-03-19 15:00:00,27.78,27.78,27.6,27.7,3371300.0,19.7885,19.7885,19.6603,19.7315,3371300.0
2007-03-19 15:30:00,27.71,27.83,27.67,27.83,10526600.0,19.7386,19.8241,19.7101,19.8241,10526600.0
2007-03-20 09:30:00,27.92,27.99,27.76,27.96,6491800.0,19.8882,19.9381,19.7743,19.9167,6491800.0
2007-03-20 10:00:00,27.97,28.0,27.88,27.95,4216100.0,19.9238,19.9452,19.8597,19.9096,4216100.0
2007-03-20 10:30:00,27.95,27.97,27.9,27.92,2048300.0,19.9096,19.9238,19.874,19.8882,2048300.0
2007-03-20 11:00:00,27.92,28.0,27.88,27.98,1795600.0,19.8882,19.9452,19.8597,19.931,1795600.0
2007-03-20 11:30:00,27.98,28.09,27.9,28.08,3166500.0,19.931,20.0093,19.874,20.0022,3166500.0
2007-03-20 12:00:00,28.08,28.16,28.07,28.14,3159500.0,20.0022,20.0592,19.9951,20.0449,3159500.0
2007-03-20 12:30:00,28.14,28.16,28.01,28.04,2220500.0,20.0449,20.0592,19.9523,19.9737,2220500.0
2007-03-20 13:00:00,28.04,28.09,28.02,28.03,2549400.0,19.9737,20.0093,19.9595,19.9666,2549400.0
2007-03-20 13:30:00,28.03,28.08,27.9,27.96,3193000.0,19.9666,20.0022,19.874,19.9167,3193000.0
2007-03-20 14:00:00,27.95,28.03,27.95,28.0,2570000.0,19.9096,19.9666,19.9096,19.9452,2570000.0
2007-03-20 14:30:00,28.0,28.0,27.92,27.95,2296800.0,19.9452,19.9452,19.8882,19.9096,2296800.0
2007-03-20 15:00:00,27.95,27.96,27.87,27.88,3971200.0,19.9096,19.9167,19.8526,19.8597,3971200.0
2007-03-20 15:30:00,27.88,27.97,27.82,27.82,5747600.0,19.8597,19.9238,19.817,19.817,5747600.0
2007-03-21 09:30:00,27.85,28.0,27.57,27.61,6079200.0,19.8384,19.9452,19.6389,19.6674,6079200.0
2007-03-21 10:00:00,27.6,27.75,27.57,27.73,3708000.0,19.6603,19.7671,19.6389,19.7529,3708000.0
2007-03-21 10:30:00,27.72,27.73,27.63,27.63,2092800.0,19.7458,19.7529,19.6817,19.6817,2092800.0
2007-03-21 11:00:00,27.63,27.65,27.56,27.63,2727200.0,19.6817,19.6959,19.6318,19.6817,2727200.0
2007-03-21 11:30:00,27.63,27.64,27.58,27.64,2008000.0,19.6817,19.6888,19.646,19.6888,2008000.0
2007-03-21 12:00:00,27.63,27.76,27.63,27.75,1910500.0,19.6817,19.7743,19.6817,19.7671,1910500.0
2007-03-21 12:30:00,27.75,27.91,27.74,27.89,2546900.0,19.7671,19.8811,19.76,19.8669,2546900.0
2007-03-21 13:00:00,27.9,27.97,27.83,27.93,2047100.0,19.874,19.9238,19.8241,19.8954,2047100.0
2007-03-21 13:30:00,27.94,27.95,27.83,27.83,2324800.0,19.9025,19.9096,19.8241,19.8241,2324800.0
2007-03-21 14:00:00,27.84,28.08,27.68,28.02,8289300.0,19.8312,20.0022,19.7173,19.9595,8289300.0
2007-03-21 14:30:00,28.02,28.46,28.0,28.44,5450600.0,19.9595,20.2729,19.9452,20.2586,5450600.0
2007-03-21 15:00:00,28.45,28.49,28.22,28.3,7449900.0,20.2658,20.2943,20.1019,20.1589,7449900.0
2007-03-21 15:30:00,28.3,28.51,27.97,28.51,13487500.0,20.1589,20.3085,19.9238,20.3085,13487500.0
2007-03-22 09:30:00,28.5,28.55,28.11,28.13,6291700.0,20.3014,20.337,20.0236,20.0378,6291700.0
2007-03-22 10:00:00,28.14,28.33,28.07,28.21,4659800.0,20.0449,20.1803,19.9951,20.0948,4659800.0
2007-03-22 10:30:00,28.2,28.21,28.01,28.06,4661100.0,20.0877,20.0948,19.9523,19.988,4661100.0
2007-03-22 11:00:00,28.06,28.28,28.04,28.2,2976100.0,19.988,20.1447,19.9737,20.0877,2976100.0
2007-03-22 11:30:00,28.2,28.26,28.13,28.24,2560300.0,20.0877,20.1304,20.0378,20.1162,2560300.0
2007-03-22 12:00:00,28.24,28.28,28.1,28.28,2177800.0,20.1162,20.1447,20.0164,20.1447,2177800.0
2007-03-22 12:30:00,28.28,28.36,28.13,28.25,2007700.0,20.1447,20.2017,20.0378,20.1233,2007700.0
2007-03-22 13:00:00,28.25,28.3,28.16,28.3,2105400.0,20.1233,20.1589,20.0592,20.1589,2105400.0
2007-03-22 13:30:00,28.29,28.29,28.19,28.28,1663600.0,20.1518,20.1518,20.0806,20.1447,1663600.0
2007-03-22 14:00:00,28.29,28.38,28.28,28.31,2437000.0,20.1518,20.2159,20.1447,20.166,2437000.0
2007-03-22 14:30:00,28.3,28.38,28.24,28.31,2559500.0,20.1589,20.2159,20.1162,20.166,2559500.0
2007-03-22 15:00:00,28.32,28.33,28.17,28.23,3536300.0,20.1732,20.1803,20.0663,20.1091,3536300.0
2007-03-22 15:30:00,28.23,28.32,28.19,28.27,7115300.0,20.1091,20.1732,20.0806,20.1375,7115300.0
2007-03-23 09:30:00,28.2,28.27,27.8,27.93,6735100.0,20.0877,20.1375,19.8027,19.8954,6735100.0
2007-03-23 10:00:00,27.93,28.16,27.93,28.06,8045800.0,19.8954,20.0592,19.8954,19.988,8045800.0
2007-03-23 10:30:00,28.06,28.12,28.04,28.1,1969100.0,19.988,20.0307,19.9737,20.0164,1969100.0
2007-03-23 11:00:00,28.09,28.13,28.05,28.11,1751000.0,20.0093,20.0378,19.9808,20.0236,1751000.0
2007-03-23 11:30:00,28.1,28.18,28.1,28.12,2041800.0,20.0164,20.0734,20.0164,20.0307,2041800.0
2007-03-23 12:00:00,28.13,28.2,28.05,28.09,3175600.0,20.0378,20.0877,19.9808,20.0093,3175600.0
2007-03-23 12:30:00,28.09,28.1,27.95,28.06,3504900.0,20.0093,20.0164,19.9096,19.988,3504900.0
2007-03-23 13:00:00,28.05,28.09,28.01,28.05,1307000.0,19.9808,20.0093,19.9523,19.9808,1307000.0
2007-03-23 13:30:00,28.05,28.1,28.03,28.06,1132900.0,19.9808,20.0164,19.9666,19.988,1132900.0
2007-03-23 14:00:00,28.06,28.1,27.95,28.03,3003000.0,19.988,20.0164,19.9096,19.9666,3003000.0
2007-03-23 14:30:00,28.04,28.08,28.02,28.07,1402900.0,19.9737,20.0022,19.9595,19.9951,1402900.0
2007-03-23 15:00:00,28.07,28.1,27.97,28.01,4598900.0,19.9951,20.0164,19.9238,19.9523,4598900.0
2007-03-23 15:30:00,28.01,28.15,27.99,27.99,8949600.0,19.9523,20.0521,19.9381,19.9381,8949600.0
2007-03-26 09:30:00,27.94,27.99,27.85,27.92,3689100.0,19.9025,19.9381,19.8384,19.8882,3689100.0
2007-03-26 10:00:00,27.92,27.92,27.7,27.76,5873100.0,19.8882,19.8882,19.7315,19.7743,5873100.0
2007-03-26 10:30:00,27.76,27.92,27.75,27.79,2933400.0,19.7743,19.8882,19.7671,19.7956,2933400.0
2007-03-26 11:00:00,27.78,27.82,27.7,27.77,2754700.0,19.7885,19.817,19.7315,19.7814,2754700.0
2007-03-26 11:30:00,27.77,27.8,27.72,27.74,2029400.0,19.7814,19.8027,19.7458,19.76,2029400.0
2007-03-26 12:00:00,27.75,27.8,27.73,27.8,1333400.0,19.7671,19.8027,19.7529,19.8027,1333400.0
2007-03-26 12:30:00,27.79,27.82,27.74,27.74,2179800.0,19.7956,19.817,19.76,19.76,2179800.0
2007-03-26 13:00:00,27.74,27.76,27.72,27.76,1112100.0,19.76,19.7743,19.7458,19.7743,1112100.0
2007-03-26 13:30:00,27.76,27.87,27.75,27.85,3309900.0,19.7743,19.8526,19.7671,19.8384,3309900.0
2007-03-26 14:00:00,27.86,28.03,27.85,28.03,3051800.0,19.8455,19.9666,19.8384,19.9666,3051800.0
2007-03-26 14:30:00,28.03,28.06,27.99,28.05,2311900.0,19.9666,19.988,19.9381,19.9808,2311900.0
2007-03-26 15:00:00,28.05,28.14,28.04,28.13,4108400.0,19.9808,20.0449,19.9737,20.0378,4108400.0
2007-03-26 15:30:00,28.13,28.22,27.88,28.22,7695200.0,20.0378,20.1019,19.8597,20.1019,7695200.0
2007-03-27 09:30:00,28.04,28.16,27.97,27.99,5651400.0,19.9737,20.0592,19.9238,19.9381,5651400.0
2007-03-27 10:00:00,28.0,28.1,27.85,27.9,4495900.0,19.9452,20.0164,19.8384,19.874,4495900.0
2007-03-27 10:30:00,27.9,28.06,27.86,28.04,3467300.0,19.874,19.988,19.8455,19.9737,3467300.0
2007-03-27 11:00:00,28.03,28.04,27.91,27.94,2327400.0,19.9666,19.9737,19.8811,19.9025,2327400.0
2007-03-27 11:30:00,27.93,27.94,27.89,27.9,2554300.0,19.8954,19.9025,19.8669,19.874,2554300.0
2007-03-27 12:00:00,27.9,27.92,27.86,27.87,3929600.0,19.874,19.8882,19.8455,19.8526,3929600.0
2007-03-27 12:30:00,27.87,27.9,27.86,27.86,2149900.0,19.8526,19.874,19.8455,19.8455,2149900.0
2007-03-27 13:00:00,27.86,27.9,27.83,27.83,2835800.0,19.8455,19.874,19.8241,19.8241,2835800.0
2007-03-27 13:30:00,27.83,27.84,27.73,27.75,5189200.0,19.8241,19.8312,19.7529,19.7671,5189200.0
2007-03-27 14:00:00,27.74,27.77,27.65,27.75,4894000.0,19.76,19.7814,19.6959,19.7671,4894000.0
2007-03-27 14:30:00,27.74,27.86,27.73,27.83,3359100.0,19.76,19.8455,19.7529,19.8241,3359100.0
2007-03-27 15:00:00,27.83,27.88,27.74,27.82,3353600.0,19.8241,19.8597,19.76,19.817,3353600.0
2007-03-27 15:30:00,27.82,27.9,27.72,27.76,10417100.0,19.817,19.874,19.7458,19.7743,10417100.0
2007-03-28 09:30:00,27.57,27.88,27.4,27.76,4832100.0,19.6389,19.8597,19.5178,19.7743,4832100.0
2007-03-28 10:00:00,27.76,27.85,27.74,27.79,1770200.0,19.7743,19.8384,19.76,19.7956,1770200.0
2007-03-28 10:30:00,27.79,27.79,27.52,27.73,6084400.0,19.7956,19.7956,19.6033,19.7529,6084400.0
2007-03-28 11:00:00,27.73,27.81,27.65,27.74,2707600.0,19.7529,19.8099,19.6959,19.76,2707600.0
2007-03-28 11:30:00,27.74,27.75,27.66,27.7,1386300.0,19.76,19.7671,19.703,19.7315,1386300.0
2007-03-28 12:00:00,27.71,28.0,27.7,27.88,3387000.0,19.7386,19.9452,19.7315,19.8597,3387000.0
2007-03-28 12:30:00,27.88,27.95,27.85,27.87,1668800.0,19.8597,19.9096,19.8384,19.8526,1668800.0
2007-03-28 13:00:00,27.87,27.9,27.79,27.86,1126700.0,19.8526,19.874,19.7956,19.8455,1126700.0
2007-03-28 13:30:00,27.86,27.95,27.85,27.86,1985300.0,19.8455,19.9096,19.8384,19.8455,1985300.0
2007-03-28 14:00:00,27.86,27.91,27.72,27.78,3523500.0,19.8455,19.8811,19.7458,19.7885,3523500.0
2007-03-28 14:30:00,27.77,27.79,27.66,27.7,2938600.0,19.7814,19.7956,19.703,19.7315,2938600.0
2007-03-28 15:00:00,27.69,27.79,27.68,27.78,3335500.0,19.7244,19.7956,19.7173,19.7885,3335500.0
2007-03-28 15:30:00,27.78,27.81,27.63,27.63,8495400.0,19.7885,19.8099,19.6817,19.6817,8495400.0
2007-03-29 09:30:00,27.84,27.84,27.68,27.75,4291900.0,19.8312,19.8312,19.7173,19.7671,4291900.0
2007-03-29 10:00:00,27.74,27.77,27.68,27.75,2239600.0,19.76,19.7814,19.7173,19.7671,2239600.0
2007-03-29 10:30:00,27.74,27.76,27.63,27.68,2876800.0,19.76,19.7743,19.6817,19.7173,2876800.0
2007-03-29 11:00:00,27.68,27.77,27.65,27.73,2606800.0,19.7173,19.7814,19.6959,19.7529,2606800.0
2007-03-29 11:30:00,27.73,27.74,27.57,27.57,2585000.0,19.7529,19.76,19.6389,19.6389,2585000.0
2007-03-29 12:00:00,27.58,27.69,27.57,27.64,2276600.0,19.646,19.7244,19.6389,19.6888,2276600.0
2007-03-29 12:30:00,27.64,27.7,27.59,27.61,1631400.0,19.6888,19.7315,19.6532,19.6674,1631400.0
2007-03-29 13:00:00,27.61,27.67,27.53,27.65,2492000.0,19.6674,19.7101,19.6104,19.6959,2492000.0
2007-03-29 13:30:00,27.65,27.66,27.56,27.57,2228100.0,19.6959,19.703,19.6318,19.6389,2228100.0
2007-03-29 14:00:00,27.57,27.64,27.52,27.56,3831600.0,19.6389,19.6888,19.6033,19.6318,3831600.0
2007-03-29 14:30:00,27.56,27.68,27.49,27.67,2534000.0,19.6318,19.7173,19.5819,19.7101,2534000.0
2007-03-29 15:00:00,27.67,27.71,27.62,27.68,2517400.0,19.7101,19.7386,19.6745,19.7173,2517400.0
2007-03-29 15:30:00,27.68,27.75,27.63,27.74,7573400.0,19.7173,19.7671,19.6817,19.76,7573400.0
2007-03-30 09:30:00,27.75,27.95,27.75,27.86,4004800.0,19.7671,19.9096,19.7671,19.8455,4004800.0
2007-03-30 10:00:00,27.86,27.92,27.77,27.8,2745400.0,19.8455,19.8882,19.7814,19.8027,2745400.0
2007-03-30 10:30:00,27.8,27.92,27.79,27.91,1925500.0,19.8027,19.8882,19.7956,19.8811,1925500.0
2007-03-30 11:00:00,27.91,27.93,27.65,27.69,2453200.0,19.8811,19.8954,19.6959,19.7244,2453200.0
2007-03-30 11:30:00,27.68,27.74,27.5,27.68,3869200.0,19.7173,19.76,19.5891,19.7173,3869200.0
2007-03-30 12:00:00,27.67,27.74,27.62,27.65,2219100.0,19.7101,19.76,19.6745,19.6959,2219100.0
2007-03-30 12:30:00,27.65,27.7,27.57,27.58,1703800.0,19.6959,19.7315,19.6389,19.646,1703800.0
2007-03-30 13:00:00,27.58,27.68,27.57,27.63,1458100.0,19.646,19.7173,19.6389,19.6817,1458100.0
2007-03-30 13:30:00,27.63,27.78,27.63,27.69,2741000.0,19.6817,19.7885,19.6817,19.7244,2741000.0
2007-03-30 14:00:00,27.69,27.81,27.65,27.78,2350900.0,19.7244,19.8099,19.6959,19.7885,2350900.0
2007-03-30 14:30:00,27.79,27.9,27.77,27.84,2918900.0,19.7956,19.874,19.7814,19.8312,2918900.0
2007-03-30 15:00:00,27.84,27.88,27.76,27.84,2903700.0,19.8312,19.8597,19.7743,19.8312,2903700.0
2007-03-30 15:30:00,27.84,27.9,27.75,27.87,9050200.0,19.8312,19.874,19.7671,19.8526,9050200.0
2007-04-02 09:30:00,27.88,27.93,27.78,27.86,3829900.0,19.8597,19.8954,19.7885,19.8455,3829900.0
2007-04-02 10:00:00,27.86,27.87,27.62,27.77,4233100.0,19.8455,19.8526,19.6745,19.7814,4233100.0
2007-04-02 10:30:00,27.77,27.8,27.67,27.71,2751500.0,19.7814,19.8027,19.7101,19.7386,2751500.0
2007-04-02 11:00:00,27.7,27.74,27.68,27.71,1616900.0,19.7315,19.76,19.7173,19.7386,1616900.0
2007-04-02 11:30:00,27.71,27.78,27.69,27.72,1450200.0,19.7386,19.7885,19.7244,19.7458,1450200.0
2007-04-02 12:00:00,27.71,27.73,27.67,27.72,2236700.0,19.7386,19.7529,19.7101,19.7458,2236700.0
2007-04-02 12:30:00,27.72,27.74,27.59,27.62,2958800.0,19.7458,19.76,19.6532,19.6745,2958800.0
2007-04-02 13:00:00,27.61,27.72,27.61,27.67,1768900.0,19.6674,19.7458,19.6674,19.7101,1768900.0
2007-04-02 13:30:00,27.67,27.67,27.61,27.62,1732700.0,19.7101,19.7101,19.6674,19.6745,1732700.0
2007-04-02 14:00:00,27.62,27.68,27.56,27.64,2576400.0,19.6745,19.7173,19.6318,19.6888,2576400.0
2007-04-02 14:30:00,27.64,27.66,27.61,27.62,1559400.0,19.6888,19.703,19.6674,19.6745,1559400.0
2007-04-02 15:00:00,27.62,27.7,27.61,27.68,2565400.0,19.6745,19.7315,19.6674,19.7173,2565400.0
2007-04-02 15:30:00,27.69,27.73,27.63,27.73,8615200.0,19.7244,19.7529,19.6817,19.7529,8615200.0
2007-04-03 09:30:00,27.86,27.92,27.75,27.86,4429500.0,19.8455,19.8882,19.7671,19.8455,4429500.0
2007-04-03 10:00:00,27.85,27.98,27.85,27.86,4085600.0,19.8384,19.931,19.8384,19.8455,4085600.0
2007-04-03 10:30:00,27.86,28.02,27.79,27.97,3957300.0,19.8455,19.9595,19.7956,19.9238,3957300.0
2007-04-03 11:00:00,27.97,27.99,27.93,27.95,1553300.0,19.9238,19.9381,19.8954,19.9096,1553300.0
2007-04-03 11:30:00,27.95,28.06,27.94,28.05,1782700.0,19.9096,19.988,19.9025,19.9808,1782700.0
2007-04-03 12:00:00,28.05,28.06,27.96,27.96,1685100.0,19.9808,19.988,19.9167,19.9167,1685100.0
2007-04-03 12:30:00,27.96,27.98,27.91,27.91,1674600.0,19.9167,19.931,19.8811,19.8811,1674600.0
2007-04-03 13:00:00,27.91,28.01,27.91,28.01,1320800.0,19.8811,19.9523,19.8811,19.9523,1320800.0
2007-04-03 13:30:00,28.0,28.05,27.98,28.0,2413100.0,19.9452,19.9808,19.931,19.9452,2413100.0
2007-04-03 14:00:00,28.0,28.0,27.91,27.94,2325700.0,19.9452,19.9452,19.8811,19.9025,2325700.0
2007-04-03 14:30:00,27.94,27.97,27.85,27.86,2742000.0,19.9025,19.9238,19.8384,19.8455,2742000.0
2007-04-03 15:00:00,27.86,27.91,27.85,27.89,2895800.0,19.8455,19.8811,19.8384,19.8669,2895800.0
2007-04-03 15:30:00,27.9,27.91,27.82,27.86,7013700.0,19.874,19.8811,19.817,19.8455,7013700.0
2007-04-04 09:30:00,28.01,28.27,27.14,28.21,7744000.0,19.9523,20.1375,19.3326,20.0948,7744000.0
2007-04-04 10:00:00,28.21,28.35,28.12,28.33,5005300.0,20.0948,20.1945,20.0307,20.1803,5005300.0
2007-04-04 10:30:00,28.33,28.38,28.24,28.35,3861700.0,20.1803,20.2159,20.1162,20.1945,3861700.0
2007-04-04 11:00:00,28.34,28.38,28.27,28.38,3021700.0,20.1874,20.2159,20.1375,20.2159,3021700.0
2007-04-04 11:30:00,28.37,28.55,28.0,28.53,5096000.0,20.2088,20.337,19.9452,20.3228,5096000.0
2007-04-04 12:00:00,28.52,28.78,28.5,28.67,5652700.0,20.3156,20.5008,20.3014,20.4225,5652700.0
2007-04-04 12:30:00,28.67,28.68,28.57,28.6,2544300.0,20.4225,20.4296,20.3512,20.3726,2544300.0
2007-04-04 13:00:00,28.6,28.62,28.43,28.47,3160500.0,20.3726,20.3869,20.2515,20.28,3160500.0
2007-04-04 13:30:00,28.48,28.62,28.47,28.53,1838300.0,20.2871,20.3869,20.28,20.3228,1838300.0
2007-04-04 14:00:00,28.54,28.63,28.51,28.58,2173500.0,20.3299,20.394,20.3085,20.3584,2173500.0
2007-04-04 14:30:00,28.58,28.6,28.52,28.53,2342300.0,20.3584,20.3726,20.3156,20.3228,2342300.0
2007-04-04 15:00:00,28.53,28.6,28.52,28.56,2682600.0,20.3228,20.3726,20.3156,20.3441,2682600.0
2007-04-04 15:30:00,28.57,28.62,28.41,28.5,8388000.0,20.3512,20.3869,20.2373,20.3014,8388000.0
2007-04-05 09:30:00,28.32,28.56,28.3,28.51,4736300.0,20.1732,20.3441,20.1589,20.3085,4736300.0
2007-04-05 10:00:00,28.51,28.54,28.33,28.49,2151600.0,20.3085,20.3299,20.1803,20.2943,2151600.0
2007-04-05 10:30:00,28.49,28.52,28.49,28.49,1249600.0,20.2943,20.3156,20.2943,20.2943,1249600.0
2007-04-05 11:00:00,28.49,28.57,28.49,28.54,1979700.0,20.2943,20.3512,20.2943,20.3299,1979700.0
2007-04-05 11:30:00,28.54,28.58,28.5,28.52,2107600.0,20.3299,20.3584,20.3014,20.3156,2107600.0
2007-04-05 12:00:00,28.52,28.55,28.52,28.53,1624900.0,20.3156,20.337,20.3156,20.3228,1624900.0
2007-04-05 12:30:00,28.53,28.54,28.5,28.52,1345400.0,20.3228,20.3299,20.3014,20.3156,1345400.0
2007-04-05 13:00:00,28.52,28.6,28.52,28.55,1371000.0,20.3156,20.3726,20.3156,20.337,1371000.0
2007-04-05 13:30:00,28.54,28.59,28.53,28.56,992200.0,20.3299,20.3655,20.3228,20.3441,992200.0
2007-04-05 14:00:00,28.55,28.65,28.55,28.64,1998000.0,20.337,20.4082,20.337,20.4011,1998000.0
2007-04-05 14:30:00,28.63,28.65,28.54,28.55,2120100.0,20.394,20.4082,20.3299,20.337,2120100.0
2007-04-05 15:00:00,28.55,28.61,28.52,28.53,2196300.0,20.337,20.3797,20.3156,20.3228,2196300.0
2007-04-05 15:30:00,28.53,28.55,28.51,28.55,3705100.0,20.3228,20.337,20.3085,20.337,3705100.0
2007-04-09 09:30:00,28.57,28.6,28.39,28.48,4049400.0,20.3512,20.3726,20.223,20.2871,4049400.0
2007-04-09 10:00:00,28.48,28.49,28.39,28.45,2165200.0,20.2871,20.2943,20.223,20.2658,2165200.0
2007-04-09 10:30:00,28.45,28.58,28.44,28.58,2016400.0,20.2658,20.3584,20.2586,20.3584,2016400.0
2007-04-09 11:00:00,28.57,28.63,28.54,28.57,2461200.0,20.3512,20.394,20.3299,20.3512,2461200.0
2007-04-09 11:30:00,28.57,28.59,28.49,28.51,1697200.0,20.3512,20.3655,20.2943,20.3085,1697200.0
2007-04-09 12:00:00,28.5,28.54,28.5,28.5,1217600.0,20.3014,20.3299,20.3014,20.3014,1217600.0
2007-04-09 12:30:00,28.5,28.67,28.5,28.63,2414700.0,20.3014,20.4225,20.3014,20.394,2414700.0
2007-04-09 13:00:00,28.62,28.65,28.52,28.53,1449400.0,20.3869,20.4082,20.3156,20.3228,1449400.0
2007-04-09 13:30:00,28.53,28.59,28.5,28.52,1490800.0,20.3228,20.3655,20.3014,20.3156,1490800.0
2007-04-09 14:00:00,28.52,28.55,28.48,28.48,1758800.0,20.3156,20.337,20.2871,20.2871,1758800.0
2007-04-09 14:30:00,28.48,28.6,28.47,28.6,1307800.0,20.2871,20.3726,20.28,20.3726,1307800.0
2007-04-09 15:00:00,28.6,28.63,28.58,28.63,2450600.0,20.3726,20.394,20.3584,20.394,2450600.0
2007-04-09 15:30:00,28.63,28.72,28.56,28.57,6392900.0,20.394,20.4581,20.3441,20.3512,6392900.0
2007-04-10 09:30:00,28.5,28.58,28.44,28.53,6167500.0,20.3014,20.3584,20.2586,20.3228,6167500.0
2007-04-10 10:00:00,28.53,28.64,28.52,28.58,2603300.0,20.3228,20.4011,20.3156,20.3584,2603300.0
2007-04-10 10:30:00,28.59,28.62,28.54,28.54,1753800.0,20.3655,20.3869,20.3299,20.3299,1753800.0
2007-04-10 11:00:00,28.54,28.6,28.4,28.42,2420900.0,20.3299,20.3726,20.2301,20.2444,2420900.0
2007-04-10 11:30:00,28.42,28.52,28.39,28.49,3069000.0,20.2444,20.3156,20.223,20.2943,3069000.0
2007-04-10 12:00:00,28.49,28.5,28.42,28.49,1145000.0,20.2943,20.3014,20.2444,20.2943,1145000.0
2007-04-10 12:30:00,28.5,28.5,28.39,28.39,1565100.0,20.3014,20.3014,20.223,20.223,1565100.0
2007-04-10 13:00:00,28.39,28.44,28.34,28.43,2113200.0,20.223,20.2586,20.1874,20.2515,2113200.0
2007-04-10 13:30:00,28.44,28.44,28.28,28.3,2225500.0,20.2586,20.2586,20.1447,20.1589,2225500.0
2007-04-10 14:00:00,28.3,28.4,28.24,28.28,2631000.0,20.1589,20.2301,20.1162,20.1447,2631000.0
2007-04-10 14:30:00,28.27,28.29,28.22,28.25,2788300.0,20.1375,20.1518,20.1019,20.1233,2788300.0
2007-04-10 15:00:00,28.24,28.38,28.24,28.36,2722700.0,20.1162,20.2159,20.1162,20.2017,2722700.0
2007-04-10 15:30:00,28.35,28.43,28.35,28.39,4022500.0,20.1945,20.2515,20.1945,20.223,4022500.0
2007-04-11 09:30:00,28.3,28.55,28.28,28.52,5104100.0,20.1589,20.337,20.1447,20.3156,5104100.0
2007-04-11 10:00:00,28.53,28.57,28.32,28.4,3206300.0,20.3228,20.3512,20.1732,20.2301,3206300.0
2007-04-11 10:30:00,28.41,28.41,28.2,28.26,2990300.0,20.2373,20.2373,20.0877,20.1304,2990300.0
2007-04-11 11:00:00,28.25,28.27,28.2,28.23,1963500.0,20.1233,20.1375,20.0877,20.1091,1963500.0
2007-04-11 11:30:00,28.23,28.29,28.18,28.22,1733800.0,20.1091,20.1518,20.0734,20.1019,1733800.0
2007-04-11 12:00:00,28.22,28.26,28.12,28.14,2668500.0,20.1019,20.1304,20.0307,20.0449,2668500.0
2007-04-11 12:30:00,28.13,28.19,28.1,28.19,1849100.0,20.0378,20.0806,20.0164,20.0806,1849100.0
2007-04-11 13:00:00,28.18,28.25,28.16,28.2,1745800.0,20.0734,20.1233,20.0592,20.0877,1745800.0
2007-04-11 13:30:00,28.2,28.26,28.17,28.17,1765500.0,20.0877,20.1304,20.0663,20.0663,1765500.0
2007-04-11 14:00:00,28.18,28.18,28.0,28.01,5380300.0,20.0734,20.0734,19.9452,19.9523,5380300.0
2007-04-11 14:30:00,28.02,28.06,27.99,28.01,3829400.0,19.9595,19.988,19.9381,19.9523,3829400.0
2007-04-11 15:00:00,28.01,28.1,27.99,28.05,2954100.0,19.9523,20.0164,19.9381,19.9808,2954100.0
2007-04-11 15:30:00,28.05,28.16,28.0,28.09,5395400.0,19.9808,20.0592,19.9452,20.0093,5395400.0
2007-04-12 09:30:00,28.06,28.19,28.04,28.12,5098800.0,19.988,20.0806,19.9737,20.0307,5098800.0
2007-04-12 10:00:00,28.11,28.32,28.1,28.3,3722800.0,20.0236,20.1732,20.0164,20.1589,3722800.0
2007-04-12 10:30:00,28.3,28.43,28.12,28.36,3181000.0,20.1589,20.2515,20.0307,20.2017,3181000.0
2007-04-12 11:00:00,28.36,28.42,28.06,28.41,3208900.0,20.2017,20.2444,19.988,20.2373,3208900.0
2007-04-12 11:30:00,28.42,28.42,28.29,28.4,1768800.0,20.2444,20.2444,20.1518,20.2301,1768800.0
2007-04-12 12:00:00,28.39,28.54,28.36,28.45,2876000.0,20.223,20.3299,20.2017,20.2658,2876000.0
2007-04-12 12:30:00,28.45,28.55,28.41,28.52,1605900.0,20.2658,20.337,20.2373,20.3156,1605900.0
2007-04-12 13:00:00,28.53,28.62,28.51,28.56,2813600.0,20.3228,20.3869,20.3085,20.3441,2813600.0
2007-04-12 13:30:00,28.57,28.58,28.45,28.45,2644200.0,20.3512,20.3584,20.2658,20.2658,2644200.0
2007-04-12 14:00:00,28.45,28.47,28.36,28.36,1896500.0,20.2658,20.28,20.2017,20.2017,1896500.0
2007-04-12 14:30:00,28.36,28.49,28.36,28.41,1996700.0,20.2017,20.2943,20.2017,20.2373,1996700.0
2007-04-12 15:00:00,28.42,28.5,28.4,28.48,2282400.0,20.2444,20.3014,20.2301,20.2871,2282400.0
2007-04-12 15:30:00,28.48,28.59,28.42,28.54,7274100.0,20.2871,20.3655,20.2444,20.3299,7274100.0
2007-04-13 09:30:00,28.43,28.46,28.28,28.31,3329600.0,20.2515,20.2729,20.1447,20.166,3329600.0
2007-04-13 10:00:00,28.31,28.31,28.1,28.25,3982400.0,20.166,20.166,20.0164,20.1233,3982400.0
2007-04-13 10:30:00,28.25,28.43,28.24,28.39,3512600.0,20.1233,20.2515,20.1162,20.223,3512600.0
2007-04-13 11:00:00,28.39,28.45,28.34,28.4,2221200.0,20.223,20.2658,20.1874,20.2301,2221200.0
2007-04-13 11:30:00,28.4,28.42,28.35,28.41,1215400.0,20.2301,20.2444,20.1945,20.2373,1215400.0
2007-04-13 12:00:00,28.4,28.49,28.35,28.4,2811500.0,20.2301,20.2943,20.1945,20.2301,2811500.0
2007-04-13 12:30:00,28.39,28.47,28.38,28.45,1360700.0,20.223,20.28,20.2159,20.2658,1360700.0
2007-04-13 13:00:00,28.45,28.48,28.38,28.43,1680600.0,20.2658,20.2871,20.2159,20.2515,1680600.0
2007-04-13 13:30:00,28.42,28.52,28.42,28.44,2207400.0,20.2444,20.3156,20.2444,20.2586,2207400.0
2007-04-13 14:00:00,28.44,28.47,28.38,28.47,1350700.0,20.2586,20.28,20.2159,20.28,1350700.0
2007-04-13 14:30:00,28.46,28.7,28.44,28.52,2529800.0,20.2729,20.4438,20.2586,20.3156,2529800.0
2007-04-13 15:00:00,28.52,28.66,28.51,28.58,2697300.0,20.3156,20.4154,20.3085,20.3584,2697300.0
2007-04-13 15:30:00,28.58,28.65,28.56,28.62,3858800.0,20.3584,20.4082,20.3441,20.3869,3858800.0
2007-04-16 09:30:00,28.6,28.75,28.54,28.65,3989800.0,20.3726,20.4795,20.3299,20.4082,3989800.0
2007-04-16 10:00:00,28.66,28.69,28.21,28.56,2669500.0,20.4154,20.4367,20.0948,20.3441,2669500.0
2007-04-16 10:30:00,28.56,28.6,28.47,28.58,2035700.0,20.3441,20.3726,20.28,20.3584,2035700.0
2007-04-16 11:00:00,28.58,28.66,28.55,28.64,1644100.0,20.3584,20.4154,20.337,20.4011,1644100.0
2007-04-16 11:30:00,28.64,28.73,28.64,28.66,1882400.0,20.4011,20.4652,20.4011,20.4154,1882400.0
2007-04-16 12:00:00,28.65,28.67,28.6,28.6,1074200.0,20.4082,20.4225,20.3726,20.3726,1074200.0
2007-04-16 12:30:00,28.6,28.71,28.6,28.65,1002300.0,20.3726,20.451,20.3726,20.4082,1002300.0
2007-04-16 13:00:00,28.65,28.73,28.64,28.68,1481800.0,20.4082,20.4652,20.4011,20.4296,1481800.0
2007-04-16 13:30:00,28.68,28.72,28.63,28.65,1739200.0,20.4296,20.4581,20.394,20.4082,1739200.0
2007-04-16 14:00:00,28.64,28.7,28.62,28.69,1004300.0,20.4011,20.4438,20.3869,20.4367,1004300.0
2007-04-16 14:30:00,28.69,28.74,28.69,28.73,1351800.0,20.4367,20.4723,20.4367,20.4652,1351800.0
2007-04-16 15:00:00,28.73,28.75,28.7,28.71,2384700.0,20.4652,20.4795,20.4438,20.451,2384700.0
2007-04-16 15:30:00,28.72,28.73,28.65,28.73,3845200.0,20.4581,20.4652,20.4082,20.4652,3845200.0
2007-04-17 09:30:00,28.64,28.73,28.56,28.69,4867500.0,20.4011,20.4652,20.3441,20.4367,4867500.0
2007-04-17 10:00:00,28.69,28.73,28.63,28.64,2430900.0,20.4367,20.4652,20.394,20.4011,2430900.0
2007-04-17 10:30:00,28.65,28.75,28.63,28.71,2451500.0,20.4082,20.4795,20.394,20.451,2451500.0
2007-04-17 11:00:00,28.71,28.73,28.67,28.71,1171800.0,20.451,20.4652,20.4225,20.451,1171800.0
2007-04-17 11:30:00,28.72,28.75,28.71,28.74,1053400.0,20.4581,20.4795,20.451,20.4723,1053400.0
2007-04-17 12:00:00,28.73,28.74,28.72,28.73,988900.0,20.4652,20.4723,20.4581,20.4652,988900.0
2007-04-17 12:30:00,28.74,28.74,28.65,28.67,1395500.0,20.4723,20.4723,20.4082,20.4225,1395500.0
2007-04-17 13:00:00,28.67,28.71,28.65,28.71,1320700.0,20.4225,20.451,20.4082,20.451,1320700.0
2007-04-17 13:30:00,28.71,28.75,28.7,28.74,965500.0,20.451,20.4795,20.4438,20.4723,965500.0
2007-04-17 14:00:00,28.75,28.81,28.7,28.8,3812900.0,20.4795,20.5222,20.4438,20.5151,3812900.0
2007-04-17 14:30:00,28.8,28.89,28.8,28.87,2216600.0,20.5151,20.5792,20.5151,20.5649,2216600.0
2007-04-17 15:00:00,28.87,28.89,28.83,28.86,2921900.0,20.5649,20.5792,20.5364,20.5578,2921900.0
2007-04-17 15:30:00,28.86,28.89,28.78,28.87,4720600.0,20.5578,20.5792,20.5008,20.5649,4720600.0
2007-04-18 09:30:00,28.64,28.67,28.37,28.44,5761100.0,20.4011,20.4225,20.2088,20.2586,5761100.0
2007-04-18 10:00:00,28.45,28.52,28.36,28.48,4228200.0,20.2658,20.3156,20.2017,20.2871,4228200.0
2007-04-18 10:30:00,28.48,28.57,28.41,28.54,3641600.0,20.2871,20.3512,20.2373,20.3299,3641600.0
2007-04-18 11:00:00,28.54,28.64,28.44,28.45,2665200.0,20.3299,20.4011,20.2586,20.2658,2665200.0
2007-04-18 11:30:00,28.46,28.48,28.41,28.43,1794700.0,20.2729,20.2871,20.2373,20.2515,1794700.0
2007-04-18 12:00:00,28.43,28.52,28.41,28.45,1548600.0,20.2515,20.3156,20.2373,20.2658,1548600.0
2007-04-18 12:30:00,28.46,28.5,28.44,28.5,1392800.0,20.2729,20.3014,20.2586,20.3014,1392800.0
2007-04-18 13:00:00,28.49,28.52,28.48,28.48,1311700.0,20.2943,20.3156,20.2871,20.2871,1311700.0
2007-04-18 13:30:00,28.48,28.51,28.46,28.49,1824900.0,20.2871,20.3085,20.2729,20.2943,1824900.0
2007-04-18 14:00:00,28.49,28.53,28.48,28.52,1532900.0,20.2943,20.3228,20.2871,20.3156,1532900.0
2007-04-18 14:30:00,28.52,28.57,28.45,28.45,4179800.0,20.3156,20.3512,20.2658,20.2658,4179800.0
2007-04-18 15:00:00,28.45,28.67,28.44,28.64,3816400.0,20.2658,20.4225,20.2586,20.4011,3816400.0
2007-04-18 15:30:00,28.64,28.66,28.57,28.57,4858500.0,20.4011,20.4154,20.3512,20.3512,4858500.0
2007-04-19 09:30:00,28.34,28.66,28.26,28.55,5912000.0,20.1874,20.4154,20.1304,20.337,5912000.0
2007-04-19 10:00:00,28.55,28.74,28.5,28.68,4490300.0,20.337,20.4723,20.3014,20.4296,4490300.0
2007-04-19 10:30:00,28.68,28.72,28.65,28.7,2667800.0,20.4296,20.4581,20.4082,20.4438,2667800.0
2007-04-19 11:00:00,28.7,28.84,28.65,28.78,2989600.0,20.4438,20.5436,20.4082,20.5008,2989600.0
2007-04-19 11:30:00,28.78,28.89,28.65,28.86,1912400.0,20.5008,20.5792,20.4082,20.5578,1912400.0
2007-04-19 12:00:00,28.85,28.88,28.78,28.79,2818900.0,20.5507,20.5721,20.5008,20.508,2818900.0
2007-04-19 12:30:00,28.79,28.8,28.74,28.76,1400400.0,20.508,20.5151,20.4723,20.4866,1400400.0
2007-04-19 13:00:00,28.76,28.77,28.66,28.67,1532000.0,20.4866,20.4937,20.4154,20.4225,1532000.0
2007-04-19 13:30:00,28.66,28.7,28.66,28.69,1429600.0,20.4154,20.4438,20.4154,20.4367,1429600.0
2007-04-19 14:00:00,28.69,28.76,28.65,28.7,4868100.0,20.4367,20.4866,20.4082,20.4438,4868100.0
2007-04-19 14:30:00,28.7,28.75,28.64,28.67,2180700.0,20.4438,20.4795,20.4011,20.4225,2180700.0
2007-04-19 15:00:00,28.67,28.71,28.33,28.67,3412500.0,20.4225,20.451,20.1803,20.4225,3412500.0
2007-04-19 15:30:00,28.68,28.7,28.56,28.68,4701200.0,20.4296,20.4438,20.3441,20.4296,4701200.0
2007-04-20 09:30:00,28.97,29.0,28.7,28.98,26085800.0,20.6362,20.6575,20.4438,20.6433,26085800.0
2007-04-20 10:00:00,28.97,29.09,28.95,29.08,6280200.0,20.6362,20.7217,20.6219,20.7145,6280200.0
2007-04-20 10:30:00,29.09,29.1,28.96,28.97,3782900.0,20.7217,20.7288,20.6291,20.6362,3782900.0
2007-04-20 11:00:00,28.97,28.98,28.94,28.97,2319400.0,20.6362,20.6433,20.6148,20.6362,2319400.0
2007-04-20 11:30:00,28.98,28.99,28.89,28.89,2310400.0,20.6433,20.6504,20.5792,20.5792,2310400.0
2007-04-20 12:00:00,28.89,28.95,28.85,28.86,2202100.0,20.5792,20.6219,20.5507,20.5578,2202100.0
2007-04-20 12:30:00,28.85,28.89,28.79,28.84,3652100.0,20.5507,20.5792,20.508,20.5436,3652100.0
2007-04-20 13:00:00,28.84,28.89,28.8,28.89,2083700.0,20.5436,20.5792,20.5151,20.5792,2083700.0
2007-04-20 13:30:00,28.88,28.9,28.83,28.83,1613900.0,20.5721,20.5863,20.5364,20.5364,1613900.0
2007-04-20 14:00:00,28.83,28.9,28.82,28.88,1528900.0,20.5364,20.5863,20.5293,20.5721,1528900.0
2007-04-20 14:30:00,28.87,28.99,28.87,28.97,2517700.0,20.5649,20.6504,20.5649,20.6362,2517700.0
2007-04-20 15:00:00,28.97,29.0,28.9,28.93,4107900.0,20.6362,20.6575,20.5863,20.6077,4107900.0
2007-04-20 15:30:00,28.93,29.03,28.91,29.02,5819400.0,20.6077,20.6789,20.5934,20.6718,5819400.0
2007-04-23 09:30:00,28.96,28.99,28.8,28.81,5967400.0,20.6291,20.6504,20.5151,20.5222,5967400.0
2007-04-23 10:00:00,28.82,28.87,28.72,28.76,3095500.0,20.5293,20.5649,20.4581,20.4866,3095500.0
2007-04-23 10:30:00,28.77,28.82,28.76,28.77,2363200.0,20.4937,20.5293,20.4866,20.4937,2363200.0
2007-04-23 11:00:00,28.77,28.89,28.76,28.88,3987500.0,20.4937,20.5792,20.4866,20.5721,3987500.0
2007-04-23 11:30:00,28.88,28.88,28.77,28.82,1914800.0,20.5721,20.5721,20.4937,20.5293,1914800.0
2007-04-23 12:00:00,28.83,28.83,28.74,28.75,2529200.0,20.5364,20.5364,20.4723,20.4795,2529200.0
2007-04-23 12:30:00,28.75,28.79,28.69,28.79,1604000.0,20.4795,20.508,20.4367,20.508,1604000.0
2007-04-23 13:00:00,28.79,28.82,28.78,28.78,1050000.0,20.508,20.5293,20.5008,20.5008,1050000.0
2007-04-23 13:30:00,28.78,28.8,28.68,28.7,2072800.0,20.5008,20.5151,20.4296,20.4438,2072800.0
2007-04-23 14:00:00,28.71,28.77,28.67,28.75,1727900.0,20.451,20.4937,20.4225,20.4795,1727900.0
2007-04-23 14:30:00,28.76,28.83,28.75,28.79,3214600.0,20.4866,20.5364,20.4795,20.508,3214600.0
2007-04-23 15:00:00,28.78,28.82,28.74,28.81,2029500.0,20.5008,20.5293,20.4723,20.5222,2029500.0
2007-04-23 15:30:00,28.81,28.84,28.76,28.79,3924900.0,20.5222,20.5436,20.4866,20.508,3924900.0
2007-04-24 09:30:00,28.8,28.89,28.73,28.79,4419500.0,20.5151,20.5792,20.4652,20.508,4419500.0
2007-04-24 10:00:00,28.79,28.79,28.59,28.66,3215600.0,20.508,20.508,20.3655,20.4154,3215600.0
2007-04-24 10:30:00,28.67,28.75,28.61,28.68,2102700.0,20.4225,20.4795,20.3797,20.4296,2102700.0
2007-04-24 11:00:00,28.67,28.72,28.63,28.67,1823500.0,20.4225,20.4581,20.394,20.4225,1823500.0
2007-04-24 11:30:00,28.67,28.79,28.64,28.76,1578900.0,20.4225,20.508,20.4011,20.4866,1578900.0
2007-04-24 12:00:00,28.76,28.96,28.76,28.93,2153600.0,20.4866,20.6291,20.4866,20.6077,2153600.0
2007-04-24 12:30:00,28.93,28.96,28.87,28.9,1508400.0,20.6077,20.6291,20.5649,20.5863,1508400.0
2007-04-24 13:00:00,28.9,28.92,28.86,28.86,1628600.0,20.5863,20.6006,20.5578,20.5578,1628600.0
2007-04-24 13:30:00,28.87,28.91,28.84,28.87,1880700.0,20.5649,20.5934,20.5436,20.5649,1880700.0
2007-04-24 14:00:00,28.86,28.92,28.84,28.91,1939700.0,20.5578,20.6006,20.5436,20.5934,1939700.0
2007-04-24 14:30:00,28.91,28.91,28.8,28.84,1927600.0,20.5934,20.5934,20.5151,20.5436,1927600.0
2007-04-24 15:00:00,28.84,28.9,28.84,28.87,1658600.0,20.5436,20.5863,20.5436,20.5649,1658600.0
2007-04-24 15:30:00,28.87,28.89,28.77,28.79,2939000.0,20.5649,20.5792,20.4937,20.508,2939000.0
2007-04-25 09:30:00,28.86,28.89,28.72,28.8,6585300.0,20.5578,20.5792,20.4581,20.5151,6585300.0
2007-04-25 10:00:00,28.79,28.86,28.7,28.79,2954500.0,20.508,20.5578,20.4438,20.508,2954500.0
2007-04-25 10:30:00,28.78,28.81,28.73,28.74,2177600.0,20.5008,20.5222,20.4652,20.4723,2177600.0
2007-04-25 11:00:00,28.74,28.79,28.73,28.74,1995300.0,20.4723,20.508,20.4652,20.4723,1995300.0
2007-04-25 11:30:00,28.74,28.77,28.69,28.76,1750300.0,20.4723,20.4937,20.4367,20.4866,1750300.0
2007-04-25 12:00:00,28.75,28.81,28.73,28.77,1779300.0,20.4795,20.5222,20.4652,20.4937,1779300.0
2007-04-25 12:30:00,28.77,28.78,28.72,28.73,762100.0,20.4937,20.5008,20.4581,20.4652,762100.0
2007-04-25 13:00:00,28.72,28.84,28.71,28.82,1742200.0,20.4581,20.5436,20.451,20.5293,1742200.0
2007-04-25 13:30:00,28.82,28.95,28.77,28.91,2101900.0,20.5293,20.6219,20.4937,20.5934,2101900.0
2007-04-25 14:00:00,28.91,28.98,28.87,28.96,1883100.0,20.5934,20.6433,20.5649,20.6291,1883100.0
2007-04-25 14:30:00,28.96,29.0,28.95,28.96,2158600.0,20.6291,20.6575,20.6219,20.6291,2158600.0
2007-04-25 15:00:00,28.96,29.0,28.79,28.99,4024700.0,20.6291,20.6575,20.508,20.6504,4024700.0
2007-04-25 15:30:00,28.98,29.0,28.9,28.99,5353100.0,20.6433,20.6575,20.5863,20.6504,5353100.0
2007-04-26 09:30:00,29.1,29.35,28.91,29.29,9398600.0,20.7288,20.9069,20.5934,20.8641,9398600.0
2007-04-26 10:00:00,29.29,29.31,29.0,29.17,4610800.0,20.8641,20.8784,20.6575,20.7786,4610800.0
2007-04-26 10:30:00,29.17,29.2,29.0,29.11,3616800.0,20.7786,20.8,20.6575,20.7359,3616800.0
2007-04-26 11:00:00,29.12,29.15,29.1,29.13,2742600.0,20.743,20.7644,20.7288,20.7501,2742600.0
2007-04-26 11:30:00,29.12,29.24,29.1,29.15,2872600.0,20.743,20.8285,20.7288,20.7644,2872600.0
2007-04-26 12:00:00,29.15,29.2,29.1,29.15,3149100.0,20.7644,20.8,20.7288,20.7644,3149100.0
2007-04-26 12:30:00,29.15,29.18,29.11,29.12,1543500.0,20.7644,20.7858,20.7359,20.743,1543500.0
2007-04-26 13:00:00,29.12,29.15,29.05,29.08,1908400.0,20.743,20.7644,20.6932,20.7145,1908400.0
2007-04-26 13:30:00,29.07,29.17,29.07,29.13,2442900.0,20.7074,20.7786,20.7074,20.7501,2442900.0
2007-04-26 14:00:00,29.12,29.17,29.07,29.15,3326400.0,20.743,20.7786,20.7074,20.7644,3326400.0
2007-04-26 14:30:00,29.15,29.22,29.14,29.22,3166000.0,20.7644,20.8143,20.7573,20.8143,3166000.0
2007-04-26 15:00:00,29.22,29.35,29.17,29.26,5605200.0,20.8143,20.9069,20.7786,20.8428,5605200.0
2007-04-26 15:30:00,29.25,29.25,28.17,29.11,10034200.0,20.8356,20.8356,20.0663,20.7359,10034200.0
2007-04-27 09:30:00,30.17,30.6,30.0,30.53,35781000.0,21.491,21.7973,21.3699,21.7474,35781000.0
2007-04-27 10:00:00,30.53,30.74,30.4,30.44,16905300.0,21.7474,21.897,21.6548,21.6833,16905300.0
2007-04-27 10:30:00,30.44,30.5,30.32,30.46,9477200.0,21.6833,21.726,21.5978,21.6975,9477200.0
2007-04-27 11:00:00,30.46,30.47,30.27,30.31,9198000.0,21.6975,21.7047,21.5622,21.5907,9198000.0
2007-04-27 11:30:00,30.31,30.44,30.27,30.43,6156900.0,21.5907,21.6833,21.5622,21.6762,6156900.0
2007-04-27 12:00:00,30.44,30.45,30.26,30.26,4444600.0,21.6833,21.6904,21.5551,21.5551,4444600.0
2007-04-27 12:30:00,30.26,30.31,30.18,30.18,3545700.0,21.5551,21.5907,21.4981,21.4981,3545700.0
2007-04-27 13:00:00,30.19,30.29,30.1,30.25,3857300.0,21.5052,21.5764,21.4411,21.548,3857300.0
2007-04-27 13:30:00,30.26,30.29,30.17,30.23,2600600.0,21.5551,21.5764,21.491,21.5337,2600600.0
2007-04-27 14:00:00,30.23,30.29,30.19,30.26,3355800.0,21.5337,21.5764,21.5052,21.5551,3355800.0
2007-04-27 14:30:00,30.27,30.33,30.24,30.32,6369600.0,21.5622,21.6049,21.5408,21.5978,6369600.0
2007-04-27 15:00:00,30.33,30.36,30.26,30.31,5819800.0,21.6049,21.6263,21.5551,21.5907,5819800.0
2007-04-27 15:30:00,30.31,30.5,30.07,30.13,11076200.0,21.5907,21.726,21.4197,21.4625,11076200.0
2007-04-30 09:30:00,30.11,30.19,30.03,30.12,7192200.0,21.4482,21.5052,21.3912,21.4554,7192200.0
2007-04-30 10:00:00,30.12,30.18,30.07,30.17,3137200.0,21.4554,21.4981,21.4197,21.491,3137200.0
2007-04-30 10:30:00,30.16,30.37,30.16,30.37,5122400.0,21.4838,21.6334,21.4838,21.6334,5122400.0
2007-04-30 11:00:00,30.36,30.37,30.3,30.33,3235700.0,21.6263,21.6334,21.5836,21.6049,3235700.0
2007-04-30 11:30:00,30.33,30.34,30.16,30.17,3614000.0,21.6049,21.6121,21.4838,21.491,3614000.0
2007-04-30 12:00:00,30.17,30.25,30.17,30.2,2625900.0,21.491,21.548,21.491,21.5123,2625900.0
2007-04-30 12:30:00,30.2,30.22,30.16,30.17,2262700.0,21.5123,21.5266,21.4838,21.491,2262700.0
2007-04-30 13:00:00,30.17,30.2,30.07,30.1,2867200.0,21.491,21.5123,21.4197,21.4411,2867200.0
2007-04-30 13:30:00,30.11,30.2,30.06,30.08,3301900.0,21.4482,21.5123,21.4126,21.4269,3301900.0
2007-04-30 14:00:00,30.09,30.14,30.04,30.07,2522800.0,21.434,21.4696,21.3984,21.4197,2522800.0
2007-04-30 14:30:00,30.07,30.09,30.02,30.06,4196800.0,21.4197,21.434,21.3841,21.4126,4196800.0
2007-04-30 15:00:00,30.07,30.15,30.06,30.15,4272800.0,21.4197,21.4767,21.4126,21.4767,4272800.0
2007-04-30 15:30:00,30.15,30.19,29.94,29.94,8961400.0,21.4767,21.5052,21.3271,21.3271,8961400.0
2007-05-01 09:30:00,29.95,30.08,29.9,30.06,8666400.0,21.3343,21.4269,21.2986,21.4126,8666400.0
2007-05-01 10:00:00,30.06,30.09,29.96,30.09,7245200.0,21.4126,21.434,21.3414,21.434,7245200.0
2007-05-01 10:30:00,30.09,30.27,30.07,30.25,6662400.0,21.434,21.5622,21.4197,21.548,6662400.0
2007-05-01 11:00:00,30.25,30.29,30.2,30.2,5279400.0,21.548,21.5764,21.5123,21.5123,5279400.0
2007-05-01 11:30:00,30.2,30.25,30.19,30.19,2726900.0,21.5123,21.548,21.5052,21.5052,2726900.0
2007-05-01 12:00:00,30.2,30.24,30.19,30.23,3156000.0,21.5123,21.5408,21.5052,21.5337,3156000.0
2007-05-01 12:30:00,30.24,30.26,30.08,30.11,3949100.0,21.5408,21.5551,21.4269,21.4482,3949100.0
2007-05-01 13:00:00,30.11,30.17,30.1,30.17,2870500.0,21.4482,21.491,21.4411,21.491,2870500.0
2007-05-01 13:30:00,30.17,30.21,30.14,30.17,2822600.0,21.491,21.5195,21.4696,21.491,2822600.0
2007-05-01 14:00:00,30.16,30.26,30.14,30.25,3661400.0,21.4838,21.5551,21.4696,21.548,3661400.0
2007-05-01 14:30:00,30.25,30.32,30.24,30.31,5124100.0,21.548,21.5978,21.5408,21.5907,5124100.0
2007-05-01 15:00:00,30.31,30.34,30.27,30.28,5054500.0,21.5907,21.6121,21.5622,21.5693,5054500.0
2007-05-01 15:30:00,30.28,30.42,30.18,30.41,11015100.0,21.5693,21.6691,21.4981,21.6619,11015100.0
2007-05-02 09:30:00,30.39,30.56,30.3,30.44,10634300.0,21.6477,21.7688,21.5836,21.6833,10634300.0
2007-05-02 10:00:00,30.44,30.5,30.36,30.42,6992100.0,21.6833,21.726,21.6263,21.6691,6992100.0
2007-05-02 10:30:00,30.43,30.49,30.39,30.43,4905900.0,21.6762,21.7189,21.6477,21.6762,4905900.0
2007-05-02 11:00:00,30.43,30.47,30.4,30.42,3528100.0,21.6762,21.7047,21.6548,21.6691,3528100.0
2007-05-02 11:30:00,30.42,30.48,30.41,30.44,3308400.0,21.6691,21.7118,21.6619,21.6833,3308400.0
2007-05-02 12:00:00,30.44,30.48,30.43,30.47,3072600.0,21.6833,21.7118,21.6762,21.7047,3072600.0
2007-05-02 12:30:00,30.46,30.48,30.45,30.45,2015600.0,21.6975,21.7118,21.6904,21.6904,2015600.0
2007-05-02 13:00:00,30.45,30.54,30.44,30.51,3536200.0,21.6904,21.7545,21.6833,21.7332,3536200.0
2007-05-02 13:30:00,30.51,30.57,30.5,30.57,3581700.0,21.7332,21.7759,21.726,21.7759,3581700.0
2007-05-02 14:00:00,30.57,30.69,30.57,30.66,8150200.0,21.7759,21.8614,21.7759,21.84,8150200.0
2007-05-02 14:30:00,30.66,30.67,30.56,30.61,6946200.0,21.84,21.8471,21.7688,21.8044,6946200.0
2007-05-02 15:00:00,30.61,30.65,30.55,30.6,6785300.0,21.8044,21.8329,21.7617,21.7973,6785300.0
2007-05-02 15:30:00,30.61,30.65,30.4,30.61,9049500.0,21.8044,21.8329,21.6548,21.8044,9049500.0
2007-05-03 09:30:00,30.6,30.77,30.53,30.77,7309800.0,21.7973,21.9184,21.7474,21.9184,7309800.0
2007-05-03 10:00:00,30.77,30.99,30.75,30.93,12307500.0,21.9184,22.0751,21.9041,22.0323,12307500.0
2007-05-03 10:30:00,30.93,30.99,30.88,30.97,6718600.0,22.0323,22.0751,21.9967,22.0608,6718600.0
2007-05-03 11:00:00,30.97,31.0,30.95,30.98,7279000.0,22.0608,22.0822,22.0466,22.068,7279000.0
2007-05-03 11:30:00,30.97,30.98,30.91,30.97,4104700.0,22.0608,22.068,22.0181,22.0608,4104700.0
2007-05-03 12:00:00,30.97,30.99,30.9,30.9,4138800.0,22.0608,22.0751,22.011,22.011,4138800.0
2007-05-03 12:30:00,30.9,30.98,30.9,30.96,4392500.0,22.011,22.068,22.011,22.0537,4392500.0
2007-05-03 13:00:00,30.95,30.97,30.93,30.96,3050100.0,22.0466,22.0608,22.0323,22.0537,3050100.0
2007-05-03 13:30:00,30.97,30.98,30.93,30.97,3770800.0,22.0608,22.068,22.0323,22.0608,3770800.0
2007-05-03 14:00:00,30.97,31.0,30.94,30.97,4021500.0,22.0608,22.0822,22.0395,22.0608,4021500.0
2007-05-03 14:30:00,30.96,30.98,30.94,30.98,3833300.0,22.0537,22.068,22.0395,22.068,3833300.0
2007-05-03 15:00:00,30.97,30.99,30.96,30.97,4487100.0,22.0608,22.0751,22.0537,22.0608,4487100.0
2007-05-03 15:30:00,30.98,30.99,30.89,30.98,12542200.0,22.068,22.0751,22.0038,22.068,12542200.0
2007-05-04 09:30:00,30.68,30.7,30.29,30.43,15866600.0,21.8543,21.8685,21.5764,21.6762,15866600.0
2007-05-04 10:00:00,30.43,30.65,30.35,30.55,6593000.0,21.6762,21.8329,21.6192,21.7617,6593000.0
2007-05-04 10:30:00,30.55,30.65,30.5,30.61,6292400.0,21.7617,21.8329,21.726,21.8044,6292400.0
2007-05-04 11:00:00,30.61,30.65,30.46,30.5,5189900.0,21.8044,21.8329,21.6975,21.726,5189900.0
2007-05-04 11:30:00,30.5,30.53,30.45,30.51,5172500.0,21.726,21.7474,21.6904,21.7332,5172500.0
2007-05-04 12:00:00,30.5,30.51,30.36,30.42,11650900.0,21.726,21.7332,21.6263,21.6691,11650900.0
2007-05-04 12:30:00,30.41,30.46,30.37,30.46,4223200.0,21.6619,21.6975,21.6334,21.6975,4223200.0
2007-05-04 13:00:00,30.46,30.56,30.45,30.53,6202300.0,21.6975,21.7688,21.6904,21.7474,6202300.0
2007-05-04 13:30:00,30.53,30.59,30.43,30.44,3509600.0,21.7474,21.7901,21.6762,21.6833,3509600.0
2007-05-04 14:00:00,30.44,30.52,30.42,30.48,4103200.0,21.6833,21.7403,21.6691,21.7118,4103200.0
2007-05-04 14:30:00,30.48,30.58,30.41,30.57,7146300.0,21.7118,21.783,21.6619,21.7759,7146300.0
2007-05-04 15:00:00,30.56,30.65,30.51,30.6,10517900.0,21.7688,21.8329,21.7332,21.7973,10517900.0
2007-05-04 15:30:00,30.6,30.61,30.46,30.56,9645900.0,21.7973,21.8044,21.6975,21.7688,9645900.0
2007-05-07 09:30:00,30.51,30.71,30.48,30.6,8662000.0,21.7332,21.8756,21.7118,21.7973,8662000.0
2007-05-07 10:00:00,30.6,30.69,30.59,30.63,4266000.0,21.7973,21.8614,21.7901,21.8186,4266000.0
2007-05-07 10:30:00,30.63,30.65,30.58,30.62,2302500.0,21.8186,21.8329,21.783,21.8115,2302500.0
2007-05-07 11:00:00,30.62,30.65,30.58,30.63,4515000.0,21.8115,21.8329,21.783,21.8186,4515000.0
2007-05-07 11:30:00,30.64,30.65,30.61,30.62,1626800.0,21.8258,21.8329,21.8044,21.8115,1626800.0
2007-05-07 12:00:00,30.62,30.63,30.58,30.6,2280400.0,21.8115,21.8186,21.783,21.7973,2280400.0
2007-05-07 12:30:00,30.6,30.61,30.57,30.58,1744600.0,21.7973,21.8044,21.7759,21.783,1744600.0
2007-05-07 13:00:00,30.59,30.64,30.58,30.61,2619000.0,21.7901,21.8258,21.783,21.8044,2619000.0
2007-05-07 13:30:00,30.61,30.69,30.6,30.67,3931900.0,21.8044,21.8614,21.7973,21.8471,3931900.0
2007-05-07 14:00:00,30.67,30.73,30.66,30.7,3727300.0,21.8471,21.8899,21.84,21.8685,3727300.0
2007-05-07 14:30:00,30.7,30.74,30.7,30.73,3263000.0,21.8685,21.897,21.8685,21.8899,3263000.0
2007-05-07 15:00:00,30.74,30.75,30.7,30.74,6316900.0,21.897,21.9041,21.8685,21.897,6316900.0
2007-05-07 15:30:00,30.74,30.76,30.65,30.69,11309800.0,21.897,21.9112,21.8329,21.8614,11309800.0
2007-05-08 09:30:00,30.67,30.71,30.58,30.67,6810600.0,21.8471,21.8756,21.783,21.8471,6810600.0
2007-05-08 10:00:00,30.66,30.75,30.65,30.67,4116700.0,21.84,21.9041,21.8329,21.8471,4116700.0
2007-05-08 10:30:00,30.67,30.75,30.66,30.69,3386500.0,21.8471,21.9041,21.84,21.8614,3386500.0
2007-05-08 11:00:00,30.7,30.73,30.65,30.72,2421400.0,21.8685,21.8899,21.8329,21.8828,2421400.0
2007-05-08 11:30:00,30.72,30.82,30.72,30.79,2800400.0,21.8828,21.954,21.8828,21.9326,2800400.0
2007-05-08 12:00:00,30.79,30.94,30.79,30.83,3503400.0,21.9326,22.0395,21.9326,21.9611,3503400.0
2007-05-08 12:30:00,30.83,30.86,30.79,30.84,2252100.0,21.9611,21.9825,21.9326,21.9682,2252100.0
2007-05-08 13:00:00,30.84,30.91,30.83,30.88,2084800.0,21.9682,22.0181,21.9611,21.9967,2084800.0
2007-05-08 13:30:00,30.87,30.94,30.85,30.85,2859300.0,21.9896,22.0395,21.9754,21.9754,2859300.0
2007-05-08 14:00:00,30.86,30.92,30.83,30.85,2709200.0,21.9825,22.0252,21.9611,21.9754,2709200.0
2007-05-08 14:30:00,30.86,30.86,30.76,30.76,2707500.0,21.9825,21.9825,21.9112,21.9112,2707500.0
2007-05-08 15:00:00,30.77,30.81,30.76,30.79,2731500.0,21.9184,21.9469,21.9112,21.9326,2731500.0
2007-05-08 15:30:00,30.8,30.8,30.71,30.75,7947800.0,21.9397,21.9397,21.8756,21.9041,7947800.0
2007-05-09 09:30:00,30.67,30.93,30.57,30.7,4652800.0,21.8471,22.0323,21.7759,21.8685,4652800.0
2007-05-09 10:00:00,30.7,30.84,30.7,30.75,2772000.0,21.8685,21.9682,21.8685,21.9041,2772000.0
2007-05-09 10:30:00,30.76,30.79,30.7,30.71,2684900.0,21.9112,21.9326,21.8685,21.8756,2684900.0
2007-05-09 11:00:00,30.71,30.81,30.7,30.74,2280600.0,21.8756,21.9469,21.8685,21.897,2280600.0
2007-05-09 11:30:00,30.74,30.83,30.74,30.77,2738200.0,21.897,21.9611,21.897,21.9184,2738200.0
2007-05-09 12:00:00,30.78,30.81,30.72,30.8,1750400.0,21.9255,21.9469,21.8828,21.9397,1750400.0
2007-05-09 12:30:00,30.79,30.83,30.75,30.8,2144400.0,21.9326,21.9611,21.9041,21.9397,2144400.0
2007-05-09 13:00:00,30.8,30.82,30.75,30.75,1718800.0,21.9397,21.954,21.9041,21.9041,1718800.0
2007-05-09 13:30:00,30.75,30.77,30.73,30.75,2685000.0,21.9041,21.9184,21.8899,21.9041,2685000.0
2007-05-09 14:00:00,30.75,30.89,30.7,30.77,6184300.0,21.9041,22.0038,21.8685,21.9184,6184300.0
2007-05-09 14:30:00,30.77,30.92,30.76,30.9,5193900.0,21.9184,22.0252,21.9112,22.011,5193900.0
2007-05-09 15:00:00,30.91,30.93,30.8,30.84,4875400.0,22.0181,22.0323,21.9397,21.9682,4875400.0
2007-05-09 15:30:00,30.83,30.9,30.77,30.78,10693700.0,21.9611,22.011,21.9184,21.9255,10693700.0
2007-05-10 09:30:00,30.68,30.81,30.64,30.78,4741800.0,21.8543,21.9469,21.8258,21.9255,4741800.0
2007-05-10 10:00:00,30.78,30.85,30.73,30.84,3310800.0,21.9255,21.9754,21.8899,21.9682,3310800.0
2007-05-10 10:30:00,30.83,30.93,30.82,30.86,3426700.0,21.9611,22.0323,21.954,21.9825,3426700.0
2007-05-10 11:00:00,30.85,30.89,30.75,30.76,4206400.0,21.9754,22.0038,21.9041,21.9112,4206400.0
2007-05-10 11:30:00,30.77,30.84,30.73,30.74,3777900.0,21.9184,21.9682,21.8899,21.897,3777900.0
2007-05-10 12:00:00,30.73,30.75,30.64,30.7,4090200.0,21.8899,21.9041,21.8258,21.8685,4090200.0
2007-05-10 12:30:00,30.7,30.75,30.67,30.71,1709900.0,21.8685,21.9041,21.8471,21.8756,1709900.0
2007-05-10 13:00:00,30.72,30.72,30.6,30.62,3183100.0,21.8828,21.8828,21.7973,21.8115,3183100.0
2007-05-10 13:30:00,30.61,30.7,30.55,30.65,2775700.0,21.8044,21.8685,21.7617,21.8329,2775700.0
2007-05-10 14:00:00,30.66,30.72,30.6,30.7,3751500.0,21.84,21.8828,21.7973,21.8685,3751500.0
2007-05-10 14:30:00,30.69,30.69,30.56,30.57,3318500.0,21.8614,21.8614,21.7688,21.7759,3318500.0
2007-05-10 15:00:00,30.57,30.65,30.55,30.6,4030000.0,21.7759,21.8329,21.7617,21.7973,4030000.0
2007-05-10 15:30:00,30.6,30.7,30.53,30.58,10421900.0,21.7973,21.8685,21.7474,21.783,10421900.0
2007-05-11 09:30:00,30.57,30.82,30.55,30.75,3402100.0,21.7759,21.954,21.7617,21.9041,3402100.0
2007-05-11 10:00:00,30.75,30.82,30.69,30.81,2959900.0,21.9041,21.954,21.8614,21.9469,2959900.0
2007-05-11 10:30:00,30.8,30.91,30.8,30.89,3553400.0,21.9397,22.0181,21.9397,22.0038,3553400.0
2007-05-11 11:00:00,30.89,30.93,30.85,30.89,3249600.0,22.0038,22.0323,21.9754,22.0038,3249600.0
2007-05-11 11:30:00,30.89,30.9,30.86,30.88,1701100.0,22.0038,22.011,21.9825,21.9967,1701100.0
2007-05-11 12:00:00,30.89,30.91,30.85,30.88,1889300.0,22.0038,22.0181,21.9754,21.9967,1889300.0
2007-05-11 12:30:00,30.89,30.9,30.84,30.89,1189000.0,22.0038,22.011,21.9682,22.0038,1189000.0
2007-05-11 13:00:00,30.89,30.93,30.86,30.9,1312600.0,22.0038,22.0323,21.9825,22.011,1312600.0
2007-05-11 13:30:00,30.9,30.92,30.85,30.88,1751600.0,22.011,22.0252,21.9754,21.9967,1751600.0
2007-05-11 14:00:00,30.88,30.9,30.86,30.88,1104300.0,21.9967,22.011,21.9825,21.9967,1104300.0
2007-05-11 14:30:00,30.89,30.95,30.85,30.94,2905000.0,22.0038,22.0466,21.9754,22.0395,2905000.0
2007-05-11 15:00:00,30.93,30.96,30.87,30.96,4294700.0,22.0323,22.0537,21.9896,22.0537,4294700.0
2007-05-11 15:30:00,30.96,30.98,30.84,30.9,12328600.0,22.0537,22.068,21.9682,22.011,12328600.0
2007-05-14 09:30:00,30.84,30.93,30.83,30.87,3986800.0,21.9682,22.0323,21.9611,21.9896,3986800.0
2007-05-14 10:00:00,30.87,30.89,30.81,30.86,3242400.0,21.9896,22.0038,21.9469,21.9825,3242400.0
2007-05-14 10:30:00,30.86,30.91,30.85,30.88,2406800.0,21.9825,22.0181,21.9754,21.9967,2406800.0
2007-05-14 11:00:00,30.89,30.91,30.86,30.87,2026500.0,22.0038,22.0181,21.9825,21.9896,2026500.0
2007-05-14 11:30:00,30.88,30.9,30.87,30.88,1697900.0,21.9967,22.011,21.9896,21.9967,1697900.0
2007-05-14 12:00:00,30.89,30.92,30.88,30.91,1540300.0,22.0038,22.0252,21.9967,22.0181,1540300.0
2007-05-14 12:30:00,30.92,30.97,30.9,30.96,1863700.0,22.0252,22.0608,22.011,22.0537,1863700.0
2007-05-14 13:00:00,30.96,30.99,30.95,30.97,4052700.0,22.0537,22.0751,22.0466,22.0608,4052700.0
2007-05-14 13:30:00,30.97,30.98,30.87,30.92,4007400.0,22.0608,22.068,21.9896,22.0252,4007400.0
2007-05-14 14:00:00,30.92,30.94,30.88,30.91,7185600.0,22.0252,22.0395,21.9967,22.0181,7185600.0
2007-05-14 14:30:00,30.91,30.92,30.86,30.9,3507600.0,22.0181,22.0252,21.9825,22.011,3507600.0
2007-05-14 15:00:00,30.9,30.94,30.89,30.91,2448900.0,22.011,22.0395,22.0038,22.0181,2448900.0
2007-05-14 15:30:00,30.91,30.99,30.88,30.99,8635500.0,22.0181,22.0751,21.9967,22.0751,8635500.0
2007-05-15 09:30:00,30.9,30.97,30.84,30.94,4041100.0,22.0822,22.1322,22.0393,22.1108,4041100.0
2007-05-15 10:00:00,30.94,31.0,30.91,30.98,7284000.0,22.1108,22.1537,22.0893,22.1394,7284000.0
2007-05-15 10:30:00,30.98,31.0,30.88,30.97,4934200.0,22.1394,22.1537,22.0679,22.1322,4934200.0
2007-05-15 11:00:00,30.97,31.0,30.96,30.99,3319000.0,22.1322,22.1537,22.1251,22.1465,3319000.0
2007-05-15 11:30:00,30.99,31.06,30.98,30.98,10624000.0,22.1465,22.1965,22.1394,22.1394,10624000.0
2007-05-15 12:00:00,30.98,31.06,30.98,31.02,2984300.0,22.1394,22.1965,22.1394,22.168,2984300.0
2007-05-15 12:30:00,31.02,31.05,30.98,31.0,3490100.0,22.168,22.1894,22.1394,22.1537,3490100.0
2007-05-15 13:00:00,31.0,31.09,30.98,31.07,3295400.0,22.1537,22.218,22.1394,22.2037,3295400.0
2007-05-15 13:30:00,31.07,31.09,30.98,31.02,4393900.0,22.2037,22.218,22.1394,22.168,4393900.0
2007-05-15 14:00:00,31.03,31.08,31.01,31.03,4233100.0,22.1751,22.2108,22.1608,22.1751,4233100.0
2007-05-15 14:30:00,31.03,31.06,30.94,31.02,5777100.0,22.1751,22.1965,22.1108,22.168,5777100.0
2007-05-15 15:00:00,31.02,31.03,30.96,30.99,5300800.0,22.168,22.1751,22.1251,22.1465,5300800.0
2007-05-15 15:30:00,31.0,31.01,30.88,30.92,10500100.0,22.1537,22.1608,22.0679,22.0965,10500100.0
2007-05-16 09:30:00,31.0,31.06,30.93,30.98,3713000.0,22.1537,22.1965,22.1036,22.1394,3713000.0
2007-05-16 10:00:00,30.98,31.03,30.95,30.95,3582200.0,22.1394,22.1751,22.1179,22.1179,3582200.0
2007-05-16 10:30:00,30.95,30.99,30.94,30.97,2682900.0,22.1179,22.1465,22.1108,22.1322,2682900.0
2007-05-16 11:00:00,30.97,30.98,30.81,30.85,5669600.0,22.1322,22.1394,22.0179,22.0465,5669600.0
2007-05-16 11:30:00,30.86,31.05,30.85,31.03,3071600.0,22.0536,22.1894,22.0465,22.1751,3071600.0
2007-05-16 12:00:00,31.03,31.07,30.98,30.98,1809000.0,22.1751,22.2037,22.1394,22.1394,1809000.0
2007-05-16 12:30:00,30.98,31.05,30.95,31.05,1643400.0,22.1394,22.1894,22.1179,22.1894,1643400.0
2007-05-16 13:00:00,31.04,31.05,30.95,30.96,1392400.0,22.1823,22.1894,22.1179,22.1251,1392400.0
2007-05-16 13:30:00,30.97,30.99,30.94,30.97,3193300.0,22.1322,22.1465,22.1108,22.1322,3193300.0
2007-05-16 14:00:00,30.96,31.04,30.9,30.96,1704500.0,22.1251,22.1823,22.0822,22.1251,1704500.0
2007-05-16 14:30:00,30.96,31.01,30.94,30.96,1973000.0,22.1251,22.1608,22.1108,22.1251,1973000.0
2007-05-16 15:00:00,30.96,31.01,30.95,30.99,2019100.0,22.1251,22.1608,22.1179,22.1465,2019100.0
2007-05-16 15:30:00,31.0,31.09,30.97,31.08,9318500.0,22.1537,22.218,22.1322,22.2108,9318500.0
2007-05-17 09:30:00,31.03,31.14,30.99,31.06,4643700.0,22.1751,22.2537,22.1465,22.1965,4643700.0
2007-05-17 10:00:00,31.05,31.09,31.03,31.06,4653000.0,22.1894,22.218,22.1751,22.1965,4653000.0
2007-05-17 10:30:00,31.07,31.08,31.01,31.05,2546100.0,22.2037,22.2108,22.1608,22.1894,2546100.0
2007-05-17 11:00:00,31.06,31.09,31.01,31.03,3264100.0,22.1965,22.218,22.1608,22.1751,3264100.0
2007-05-17 11:30:00,31.04,31.07,31.03,31.03,1830700.0,22.1823,22.2037,22.1751,22.1751,1830700.0
2007-05-17 12:00:00,31.03,31.05,30.97,31.03,3063100.0,22.1751,22.1894,22.1322,22.1751,3063100.0
2007-05-17 12:30:00,31.04,31.04,30.99,31.0,1230100.0,22.1823,22.1823,22.1465,22.1537,1230100.0
2007-05-17 13:00:00,31.01,31.02,30.96,31.01,1544600.0,22.1608,22.168,22.1251,22.1608,1544600.0
2007-05-17 13:30:00,31.02,31.04,31.01,31.02,1619200.0,22.168,22.1823,22.1608,22.168,1619200.0
2007-05-17 14:00:00,31.03,31.06,31.01,31.05,1715100.0,22.1751,22.1965,22.1608,22.1894,1715100.0
2007-05-17 14:30:00,31.06,31.06,31.02,31.04,1919600.0,22.1965,22.1965,22.168,22.1823,1919600.0
2007-05-17 15:00:00,31.05,31.06,31.02,31.02,2182300.0,22.1894,22.1965,22.168,22.168,2182300.0
2007-05-17 15:30:00,31.03,31.04,30.98,30.98,7759100.0,22.1751,22.1823,22.1394,22.1394,7759100.0
2007-05-18 09:30:00,30.97,30.99,30.58,30.63,22228200.0,22.1322,22.1465,21.8535,21.8893,22228200.0
2007-05-18 10:00:00,30.63,30.76,30.59,30.74,5292100.0,21.8893,21.9822,21.8607,21.9679,5292100.0
2007-05-18 10:30:00,30.75,30.76,30.68,30.72,2137900.0,21.975,21.9822,21.925,21.9536,2137900.0
2007-05-18 11:00:00,30.71,30.74,30.66,30.7,2023000.0,21.9464,21.9679,21.9107,21.9393,2023000.0
2007-05-18 11:30:00,30.7,30.72,30.62,30.63,2373400.0,21.9393,21.9536,21.8821,21.8893,2373400.0
2007-05-18 12:00:00,30.63,30.66,30.6,30.65,1775400.0,21.8893,21.9107,21.8678,21.9035,1775400.0
2007-05-18 12:30:00,30.65,30.74,30.61,30.73,3116700.0,21.9035,21.9679,21.875,21.9607,3116700.0
2007-05-18 13:00:00,30.72,30.73,30.65,30.7,1045400.0,21.9536,21.9607,21.9035,21.9393,1045400.0
2007-05-18 13:30:00,30.7,30.79,30.7,30.7,2274500.0,21.9393,22.0036,21.9393,21.9393,2274500.0
2007-05-18 14:00:00,30.71,30.98,30.67,30.7,2382700.0,21.9464,22.1394,21.9178,21.9393,2382700.0
2007-05-18 14:30:00,30.69,30.73,30.61,30.64,2852000.0,21.9321,21.9607,21.875,21.8964,2852000.0
2007-05-18 15:00:00,30.64,30.69,30.62,30.69,2389900.0,21.8964,21.9321,21.8821,21.9321,2389900.0
2007-05-18 15:30:00,30.69,30.84,30.68,30.83,9577900.0,21.9321,22.0393,21.925,22.0322,9577900.0
2007-05-21 09:30:00,30.73,31.0,30.73,30.97,3252500.0,21.9607,22.1537,21.9607,22.1322,3252500.0
2007-05-21 10:00:00,30.97,31.09,30.96,31.05,3629700.0,22.1322,22.218,22.1251,22.1894,3629700.0
2007-05-21 10:30:00,31.05,31.15,31.05,31.14,3309300.0,22.1894,22.2609,22.1894,22.2537,3309300.0
2007-05-21 11:00:00,31.13,31.15,31.12,31.12,2276700.0,22.2466,22.2609,22.2394,22.2394,2276700.0
2007-05-21 11:30:00,31.12,31.14,31.1,31.12,2158500.0,22.2394,22.2537,22.2251,22.2394,2158500.0
2007-05-21 12:00:00,31.12,31.16,31.1,31.13,2852300.0,22.2394,22.268,22.2251,22.2466,2852300.0
2007-05-21 12:30:00,31.12,31.14,31.12,31.14,1199400.0,22.2394,22.2537,22.2394,22.2537,1199400.0
2007-05-21 13:00:00,31.14,31.16,31.11,31.16,1439400.0,22.2537,22.268,22.2323,22.268,1439400.0
2007-05-21 13:30:00,31.16,31.16,31.06,31.08,2372000.0,22.268,22.268,22.1965,22.2108,2372000.0
2007-05-21 14:00:00,31.08,31.1,31.07,31.1,1729000.0,22.2108,22.2251,22.2037,22.2251,1729000.0
2007-05-21 14:30:00,31.1,31.11,30.99,31.02,2926200.0,22.2251,22.2323,22.1465,22.168,2926200.0
2007-05-21 15:00:00,31.01,31.04,30.91,30.91,5097000.0,22.1608,22.1823,22.0893,22.0893,5097000.0
2007-05-21 15:30:00,30.92,31.07,30.89,31.07,5265800.0,22.0965,22.2037,22.0751,22.2037,5265800.0
2007-05-22 09:30:00,30.9,30.93,30.81,30.82,5553000.0,22.0822,22.1036,22.0179,22.025,5553000.0
2007-05-22 10:00:00,30.81,30.88,30.77,30.83,3349500.0,22.0179,22.0679,21.9893,22.0322,3349500.0
2007-05-22 10:30:00,30.82,30.88,30.81,30.84,2410600.0,22.025,22.0679,22.0179,22.0393,2410600.0
2007-05-22 11:00:00,30.84,30.87,30.76,30.84,2037700.0,22.0393,22.0608,21.9822,22.0393,2037700.0
2007-05-22 11:30:00,30.84,30.86,30.79,30.81,2003100.0,22.0393,22.0536,22.0036,22.0179,2003100.0
2007-05-22 12:00:00,30.82,30.83,30.78,30.83,961400.0,22.025,22.0322,21.9964,22.0322,961400.0
2007-05-22 12:30:00,30.82,30.87,30.8,30.87,1463500.0,22.025,22.0608,22.0107,22.0608,1463500.0
2007-05-22 13:00:00,30.87,30.92,30.85,30.89,1914100.0,22.0608,22.0965,22.0465,22.0751,1914100.0
2007-05-22 13:30:00,30.89,30.92,30.85,30.86,1805400.0,22.0751,22.0965,22.0465,22.0536,1805400.0
2007-05-22 14:00:00,30.86,30.92,30.86,30.87,1612000.0,22.0536,22.0965,22.0536,22.0608,1612000.0
2007-05-22 14:30:00,30.87,30.89,30.81,30.83,2052700.0,22.0608,22.0751,22.0179,22.0322,2052700.0
2007-05-22 15:00:00,30.83,30.84,30.74,30.76,4206000.0,22.0322,22.0393,21.9679,21.9822,4206000.0
2007-05-22 15:30:00,30.76,30.78,30.66,30.69,6780000.0,21.9822,21.9964,21.9107,21.9321,6780000.0
2007-05-23 09:30:00,30.84,30.84,30.61,30.66,4212700.0,22.0393,22.0393,21.875,21.9107,4212700.0
2007-05-23 10:00:00,30.64,30.71,30.61,30.62,3090800.0,21.8964,21.9464,21.875,21.8821,3090800.0
2007-05-23 10:30:00,30.61,30.65,30.59,30.6,3362900.0,21.875,21.9035,21.8607,21.8678,3362900.0
2007-05-23 11:00:00,30.6,30.67,30.57,30.66,3176900.0,21.8678,21.9178,21.8464,21.9107,3176900.0
2007-05-23 11:30:00,30.66,30.74,30.64,30.71,2446600.0,21.9107,21.9679,21.8964,21.9464,2446600.0
2007-05-23 12:00:00,30.7,30.72,30.65,30.71,1181700.0,21.9393,21.9536,21.9035,21.9464,1181700.0
2007-05-23 12:30:00,30.71,30.79,30.7,30.77,1584300.0,21.9464,22.0036,21.9393,21.9893,1584300.0
2007-05-23 13:00:00,30.77,30.79,30.76,30.79,1051300.0,21.9893,22.0036,21.9822,22.0036,1051300.0
2007-05-23 13:30:00,30.78,30.79,30.73,30.77,4330000.0,21.9964,22.0036,21.9607,21.9893,4330000.0
2007-05-23 14:00:00,30.77,30.83,30.69,30.74,5211500.0,21.9893,22.0322,21.9321,21.9679,5211500.0
2007-05-23 14:30:00,30.74,30.82,30.72,30.78,2662700.0,21.9679,22.025,21.9536,21.9964,2662700.0
2007-05-23 15:00:00,30.79,30.81,30.72,30.79,2205900.0,22.0036,22.0179,21.9536,22.0036,2205900.0
2007-05-23 15:30:00,30.79,30.8,30.58,30.58,7514700.0,22.0036,22.0107,21.8535,21.8535,7514700.0
2007-05-24 09:30:00,30.54,30.65,30.52,30.62,3726400.0,21.8249,21.9035,21.8106,21.8821,3726400.0
2007-05-24 10:00:00,30.63,30.8,30.63,30.76,3958100.0,21.8893,22.0107,21.8893,21.9822,3958100.0
2007-05-24 10:30:00,30.76,30.78,30.46,30.55,5014300.0,21.9822,21.9964,21.7678,21.8321,5014300.0
2007-05-24 11:00:00,30.55,30.6,30.35,30.39,4283300.0,21.8321,21.8678,21.6892,21.7177,4283300.0
2007-05-24 11:30:00,30.39,30.45,30.34,30.42,3026300.0,21.7177,21.7606,21.682,21.7392,3026300.0
2007-05-24 12:00:00,30.41,30.43,30.28,30.29,2666700.0,21.732,21.7463,21.6391,21.6463,2666700.0
2007-05-24 12:30:00,30.29,30.35,30.25,30.34,3134900.0,21.6463,21.6892,21.6177,21.682,3134900.0
2007-05-24 13:00:00,30.34,30.39,30.29,30.38,2084300.0,21.682,21.7177,21.6463,21.7106,2084300.0
2007-05-24 13:30:00,30.38,30.38,30.26,30.3,3077500.0,21.7106,21.7106,21.6248,21.6534,3077500.0
2007-05-24 14:00:00,30.31,30.32,30.2,30.27,3978500.0,21.6606,21.6677,21.582,21.632,3978500.0
2007-05-24 14:30:00,30.27,30.29,30.15,30.16,3558100.0,21.632,21.6463,21.5462,21.5534,3558100.0
2007-05-24 15:00:00,30.16,30.19,30.08,30.14,6668900.0,21.5534,21.5748,21.4962,21.5391,6668900.0
2007-05-24 15:30:00,30.14,30.5,29.96,30.19,15084300.0,21.5391,21.7963,21.4104,21.5748,15084300.0
2007-05-25 09:30:00,30.28,30.32,30.18,30.27,4688100.0,21.6391,21.6677,21.5677,21.632,4688100.0
2007-05-25 10:00:00,30.27,30.38,30.23,30.36,3845400.0,21.632,21.7106,21.6034,21.6963,3845400.0
2007-05-25 10:30:00,30.37,30.49,30.35,30.47,3123700.0,21.7034,21.7892,21.6892,21.7749,3123700.0
2007-05-25 11:00:00,30.48,30.49,30.39,30.42,3062900.0,21.7821,21.7892,21.7177,21.7392,3062900.0
2007-05-25 11:30:00,30.43,30.54,30.42,30.47,3080800.0,21.7463,21.8249,21.7392,21.7749,3080800.0
2007-05-25 12:00:00,30.48,30.48,30.28,30.31,3015000.0,21.7821,21.7821,21.6391,21.6606,3015000.0
2007-05-25 12:30:00,30.31,30.49,30.31,30.39,2330300.0,21.6606,21.7892,21.6606,21.7177,2330300.0
2007-05-25 13:00:00,30.39,30.57,30.37,30.55,2967900.0,21.7177,21.8464,21.7034,21.8321,2967900.0
2007-05-25 13:30:00,30.55,30.62,30.47,30.53,1972700.0,21.8321,21.8821,21.7749,21.8178,1972700.0
2007-05-25 14:00:00,30.53,30.61,30.52,30.56,2082300.0,21.8178,21.875,21.8106,21.8392,2082300.0
2007-05-25 14:30:00,30.57,30.66,30.29,30.64,4088100.0,21.8464,21.9107,21.6463,21.8964,4088100.0
2007-05-25 15:00:00,30.64,30.65,30.49,30.53,3587600.0,21.8964,21.9035,21.7892,21.8178,3587600.0
2007-05-25 15:30:00,30.54,30.57,30.44,30.48,5666700.0,21.8249,21.8464,21.7535,21.7821,5666700.0
2007-05-29 09:30:00,30.5,30.64,30.39,30.64,4481300.0,21.7963,21.8964,21.7177,21.8964,4481300.0
2007-05-29 10:00:00,30.64,30.68,30.54,30.61,3723600.0,21.8964,21.925,21.8249,21.875,3723600.0
2007-05-29 10:30:00,30.61,30.81,30.58,30.8,3106400.0,21.875,22.0179,21.8535,22.0107,3106400.0
2007-05-29 11:00:00,30.8,30.83,30.64,30.8,2588700.0,22.0107,22.0322,21.8964,22.0107,2588700.0
2007-05-29 11:30:00,30.79,30.81,30.69,30.69,2371600.0,22.0036,22.0179,21.9321,21.9321,2371600.0
2007-05-29 12:00:00,30.69,30.69,30.57,30.57,2277900.0,21.9321,21.9321,21.8464,21.8464,2277900.0
2007-05-29 12:30:00,30.57,30.64,30.54,30.62,1661700.0,21.8464,21.8964,21.8249,21.8821,1661700.0
2007-05-29 13:00:00,30.62,30.64,30.53,30.57,2296800.0,21.8821,21.8964,21.8178,21.8464,2296800.0
2007-05-29 13:30:00,30.56,30.57,30.48,30.55,1896900.0,21.8392,21.8464,21.7821,21.8321,1896900.0
2007-05-29 14:00:00,30.55,30.6,30.5,30.57,1707900.0,21.8321,21.8678,21.7963,21.8464,1707900.0
2007-05-29 14:30:00,30.58,30.66,30.54,30.64,1811300.0,21.8535,21.9107,21.8249,21.8964,1811300.0
2007-05-29 15:00:00,30.63,30.79,30.63,30.76,4273100.0,21.8893,22.0036,21.8893,21.9822,4273100.0
2007-05-29 15:30:00,30.77,30.83,30.71,30.8,5362900.0,21.9893,22.0322,21.9464,22.0107,5362900.0
2007-05-30 09:30:00,30.55,30.79,30.51,30.63,6783600.0,21.8321,22.0036,21.8035,21.8893,6783600.0
2007-05-30 10:00:00,30.64,30.88,30.57,30.87,4529000.0,21.8964,22.0679,21.8464,22.0608,4529000.0
2007-05-30 10:30:00,30.87,30.9,30.74,30.79,6398600.0,22.0608,22.0822,21.9679,22.0036,6398600.0
2007-05-30 11:00:00,30.79,30.87,30.79,30.85,2328700.0,22.0036,22.0608,22.0036,22.0465,2328700.0
2007-05-30 11:30:00,30.85,30.93,30.8,30.84,2522700.0,22.0465,22.1036,22.0107,22.0393,2522700.0
2007-05-30 12:00:00,30.84,30.9,30.81,30.9,2098400.0,22.0393,22.0822,22.0179,22.0822,2098400.0
2007-05-30 12:30:00,30.9,30.9,30.85,30.86,1884000.0,22.0822,22.0822,22.0465,22.0536,1884000.0
2007-05-30 13:00:00,30.86,30.88,30.85,30.86,1129800.0,22.0536,22.0679,22.0465,22.0536,1129800.0
2007-05-30 13:30:00,30.86,30.87,30.79,30.8,2877800.0,22.0536,22.0608,22.0036,22.0107,2877800.0
2007-05-30 14:00:00,30.8,30.86,30.75,30.81,4956900.0,22.0107,22.0536,21.975,22.0179,4956900.0
2007-05-30 14:30:00,30.82,30.94,30.8,30.93,3127500.0,22.025,22.1108,22.0107,22.1036,3127500.0
2007-05-30 15:00:00,30.93,30.98,30.89,30.96,3236800.0,22.1036,22.1394,22.0751,22.1251,3236800.0
2007-05-30 15:30:00,30.97,31.13,30.96,31.12,9664800.0,22.1322,22.2466,22.1251,22.2394,9664800.0
2007-05-31 09:30:00,31.12,31.16,30.96,30.96,6478300.0,22.2394,22.268,22.1251,22.1251,6478300.0
2007-05-31 10:00:00,30.96,31.03,30.9,30.92,4161000.0,22.1251,22.1751,22.0822,22.0965,4161000.0
2007-05-31 10:30:00,30.93,30.95,30.87,30.89,3457000.0,22.1036,22.1179,22.0608,22.0751,3457000.0
2007-05-31 11:00:00,30.9,30.9,30.78,30.81,3044600.0,22.0822,22.0822,21.9964,22.0179,3044600.0
2007-05-31 11:30:00,30.82,30.91,30.81,30.85,2007700.0,22.025,22.0893,22.0179,22.0465,2007700.0
2007-05-31 12:00:00,30.86,30.89,30.82,30.88,2020400.0,22.0536,22.0751,22.025,22.0679,2020400.0
2007-05-31 12:30:00,30.89,30.9,30.84,30.87,3112000.0,22.0751,22.0822,22.0393,22.0608,3112000.0
2007-05-31 13:00:00,30.87,30.9,30.7,30.73,4656800.0,22.0608,22.0822,21.9393,21.9607,4656800.0
2007-05-31 13:30:00,30.74,30.78,30.64,30.67,3913700.0,21.9679,21.9964,21.8964,21.9178,3913700.0
2007-05-31 14:00:00,30.67,30.76,30.66,30.73,3052500.0,21.9178,21.9822,21.9107,21.9607,3052500.0
2007-05-31 14:30:00,30.73,30.79,30.71,30.74,3040300.0,21.9607,22.0036,21.9464,21.9679,3040300.0
2007-05-31 15:00:00,30.75,30.76,30.67,30.68,5255700.0,21.975,21.9822,21.9178,21.925,5255700.0
2007-05-31 15:30:00,30.69,30.91,30.61,30.68,10759000.0,21.9321,22.0893,21.875,21.925,10759000.0
2007-06-01 09:30:00,30.79,30.9,30.77,30.85,4309200.0,22.0036,22.0822,21.9893,22.0465,4309200.0
2007-06-01 10:00:00,30.84,30.89,30.71,30.71,3572100.0,22.0393,22.0751,21.9464,21.9464,3572100.0
2007-06-01 10:30:00,30.72,30.74,30.62,30.66,4010500.0,21.9536,21.9679,21.8821,21.9107,4010500.0
2007-06-01 11:00:00,30.67,30.73,30.62,30.63,2475500.0,21.9178,21.9607,21.8821,21.8893,2475500.0
2007-06-01 11:30:00,30.62,30.64,30.59,30.6,2083200.0,21.8821,21.8964,21.8607,21.8678,2083200.0
2007-06-01 12:00:00,30.6,30.62,30.55,30.62,2378700.0,21.8678,21.8821,21.8321,21.8821,2378700.0
2007-06-01 12:30:00,30.62,30.68,30.61,30.65,2006300.0,21.8821,21.925,21.875,21.9035,2006300.0
2007-06-01 13:00:00,30.65,30.71,30.61,30.71,1720100.0,21.9035,21.9464,21.875,21.9464,1720100.0
2007-06-01 13:30:00,30.7,30.74,30.68,30.72,1956900.0,21.9393,21.9679,21.925,21.9536,1956900.0
2007-06-01 14:00:00,30.72,30.74,30.67,30.69,1742500.0,21.9536,21.9679,21.9178,21.9321,1742500.0
2007-06-01 14:30:00,30.69,30.72,30.67,30.7,1863400.0,21.9321,21.9536,21.9178,21.9393,1863400.0
2007-06-01 15:00:00,30.7,30.71,30.65,30.68,2499100.0,21.9393,21.9464,21.9035,21.925,2499100.0
2007-06-01 15:30:00,30.68,30.69,30.56,30.6,4922200.0,21.925,21.9321,21.8392,21.8678,4922200.0
2007-06-04 09:30:00,30.42,30.53,30.4,30.43,4143300.0,21.7392,21.8178,21.7249,21.7463,4143300.0
2007-06-04 10:00:00,30.43,30.66,30.42,30.65,3812600.0,21.7463,21.9107,21.7392,21.9035,3812600.0
2007-06-04 10:30:00,30.65,30.65,30.42,30.5,2825800.0,21.9035,21.9035,21.7392,21.7963,2825800.0
2007-06-04 11:00:00,30.5,30.51,30.45,30.51,2684200.0,21.7963,21.8035,21.7606,21.8035,2684200.0
2007-06-04 11:30:00,30.51,30.66,30.49,30.65,2194400.0,21.8035,21.9107,21.7892,21.9035,2194400.0
2007-06-04 12:00:00,30.64,30.65,30.51,30.64,2468500.0,21.8964,21.9035,21.8035,21.8964,2468500.0
2007-06-04 12:30:00,30.64,30.73,30.63,30.73,1611700.0,21.8964,21.9607,21.8893,21.9607,1611700.0
2007-06-04 13:00:00,30.72,30.73,30.57,30.73,3065100.0,21.9536,21.9607,21.8464,21.9607,3065100.0
2007-06-04 13:30:00,30.72,30.76,30.67,30.7,1698800.0,21.9536,21.9822,21.9178,21.9393,1698800.0
2007-06-04 14:00:00,30.7,30.73,30.69,30.73,1901500.0,21.9393,21.9607,21.9321,21.9607,1901500.0
2007-06-04 14:30:00,30.73,30.75,30.69,30.74,2734600.0,21.9607,21.975,21.9321,21.9679,2734600.0
2007-06-04 15:00:00,30.74,30.76,30.7,30.72,2854800.0,21.9679,21.9822,21.9393,21.9536,2854800.0
2007-06-04 15:30:00,30.72,30.74,30.66,30.69,5302000.0,21.9536,21.9679,21.9107,21.9321,5302000.0
2007-06-05 09:30:00,30.62,30.63,30.4,30.44,5825700.0,21.8821,21.8893,21.7249,21.7535,5825700.0
2007-06-05 10:00:00,30.44,30.48,30.33,30.47,4500400.0,21.7535,21.7821,21.6749,21.7749,4500400.0
2007-06-05 10:30:00,30.46,30.55,30.34,30.51,3087300.0,21.7678,21.8321,21.682,21.8035,3087300.0
2007-06-05 11:00:00,30.51,30.52,30.41,30.46,2809800.0,21.8035,21.8106,21.732,21.7678,2809800.0
2007-06-05 11:30:00,30.46,30.47,30.38,30.42,3340700.0,21.7678,21.7749,21.7106,21.7392,3340700.0
2007-06-05 12:00:00,30.41,30.51,30.33,30.38,3571900.0,21.732,21.8035,21.6749,21.7106,3571900.0
2007-06-05 12:30:00,30.39,30.48,30.38,30.47,1425300.0,21.7177,21.7821,21.7106,21.7749,1425300.0
2007-06-05 13:00:00,30.47,30.54,30.43,30.52,2374700.0,21.7749,21.8249,21.7463,21.8106,2374700.0
2007-06-05 13:30:00,30.52,30.53,30.45,30.45,1193300.0,21.8106,21.8178,21.7606,21.7606,1193300.0
2007-06-05 14:00:00,30.45,30.5,30.42,30.47,1252200.0,21.7606,21.7963,21.7392,21.7749,1252200.0
2007-06-05 14:30:00,30.46,30.49,30.39,30.47,2630400.0,21.7678,21.7892,21.7177,21.7749,2630400.0
2007-06-05 15:00:00,30.48,30.58,30.46,30.57,3603600.0,21.7821,21.8535,21.7678,21.8464,3603600.0
2007-06-05 15:30:00,30.57,30.61,30.55,30.58,3971200.0,21.8464,21.875,21.8321,21.8535,3971200.0
2007-06-06 09:30:00,30.37,30.5,30.25,30.48,5329300.0,21.7034,21.7963,21.6177,21.7821,5329300.0
2007-06-06 10:00:00,30.49,30.53,30.38,30.51,2517700.0,21.7892,21.8178,21.7106,21.8035,2517700.0
2007-06-06 10:30:00,30.51,30.51,30.34,30.37,3045500.0,21.8035,21.8035,21.682,21.7034,3045500.0
2007-06-06 11:00:00,30.38,30.41,30.32,30.32,2470600.0,21.7106,21.732,21.6677,21.6677,2470600.0
2007-06-06 11:30:00,30.32,30.36,30.29,30.3,1788200.0,21.6677,21.6963,21.6463,21.6534,1788200.0
2007-06-06 12:00:00,30.3,30.39,30.28,30.37,2360000.0,21.6534,21.7177,21.6391,21.7034,2360000.0
2007-06-06 12:30:00,30.37,30.39,30.3,30.3,1248800.0,21.7034,21.7177,21.6534,21.6534,1248800.0
2007-06-06 13:00:00,30.3,30.35,30.28,30.32,2070800.0,21.6534,21.6892,21.6391,21.6677,2070800.0
2007-06-06 13:30:00,30.33,30.39,30.32,30.39,1437700.0,21.6749,21.7177,21.6677,21.7177,1437700.0
2007-06-06 14:00:00,30.39,30.39,30.31,30.33,1847200.0,21.7177,21.7177,21.6606,21.6749,1847200.0
2007-06-06 14:30:00,30.33,30.43,30.32,30.4,2474800.0,21.6749,21.7463,21.6677,21.7249,2474800.0
2007-06-06 15:00:00,30.41,30.44,30.35,30.4,2727400.0,21.732,21.7535,21.6892,21.7249,2727400.0
2007-06-06 15:30:00,30.4,30.46,30.29,30.29,5218600.0,21.7249,21.7678,21.6463,21.6463,5218600.0
2007-06-07 09:30:00,30.02,30.29,30.0,30.21,8033100.0,21.4533,21.6463,21.439,21.5891,8033100.0
2007-06-07 10:00:00,30.2,30.22,30.04,30.1,4404300.0,21.582,21.5963,21.4676,21.5105,4404300.0
2007-06-07 10:30:00,30.1,30.2,30.08,30.13,4429800.0,21.5105,21.582,21.4962,21.5319,4429800.0
2007-06-07 11:00:00,30.13,30.17,30.05,30.15,3949500.0,21.5319,21.5605,21.4748,21.5462,3949500.0
2007-06-07 11:30:00,30.15,30.17,30.11,30.13,1878200.0,21.5462,21.5605,21.5176,21.5319,1878200.0
2007-06-07 12:00:00,30.13,30.18,30.1,30.15,2675800.0,21.5319,21.5677,21.5105,21.5462,2675800.0
2007-06-07 12:30:00,30.15,30.15,29.94,30.03,4772800.0,21.5462,21.5462,21.3962,21.4605,4772800.0
2007-06-07 13:00:00,30.03,30.07,29.86,29.87,4201300.0,21.4605,21.4891,21.339,21.3461,4201300.0
2007-06-07 13:30:00,29.87,29.93,29.66,29.77,8144500.0,21.3461,21.389,21.1961,21.2747,8144500.0
2007-06-07 14:00:00,29.77,29.85,29.72,29.81,4199300.0,21.2747,21.3318,21.2389,21.3033,4199300.0
2007-06-07 14:30:00,29.81,29.86,29.78,29.78,3968600.0,21.3033,21.339,21.2818,21.2818,3968600.0
2007-06-07 15:00:00,29.78,29.91,29.75,29.82,5563900.0,21.2818,21.3747,21.2604,21.3104,5563900.0
2007-06-07 15:30:00,29.81,29.88,29.59,29.6,10059200.0,21.3033,21.3533,21.146,21.1532,10059200.0
2007-06-08 09:30:00,29.59,29.67,29.45,29.56,8458600.0,21.146,21.2032,21.046,21.1246,8458600.0
2007-06-08 10:00:00,29.56,29.86,29.52,29.82,6411900.0,21.1246,21.339,21.096,21.3104,6411900.0
2007-06-08 10:30:00,29.82,29.9,29.75,29.82,4011700.0,21.3104,21.3676,21.2604,21.3104,4011700.0
2007-06-08 11:00:00,29.82,29.85,29.73,29.75,3291700.0,21.3104,21.3318,21.2461,21.2604,3291700.0
2007-06-08 11:30:00,29.76,29.77,29.69,29.74,2058400.0,21.2675,21.2747,21.2175,21.2532,2058400.0
2007-06-08 12:00:00,29.74,29.75,29.65,29.71,2266100.0,21.2532,21.2604,21.1889,21.2318,2266100.0
2007-06-08 12:30:00,29.71,29.82,29.65,29.8,1837800.0,21.2318,21.3104,21.1889,21.2961,1837800.0
2007-06-08 13:00:00,29.8,29.85,29.75,29.83,1633600.0,21.2961,21.3318,21.2604,21.3175,1633600.0
2007-06-08 13:30:00,29.83,29.93,29.79,29.9,2945300.0,21.3175,21.389,21.289,21.3676,2945300.0
2007-06-08 14:00:00,29.91,30.02,29.9,29.97,2859800.0,21.3747,21.4533,21.3676,21.4176,2859800.0
2007-06-08 14:30:00,29.97,30.01,29.91,30.0,2621100.0,21.4176,21.4462,21.3747,21.439,2621100.0
2007-06-08 15:00:00,30.01,30.04,29.84,29.92,4344300.0,21.4462,21.4676,21.3247,21.3819,4344300.0
2007-06-08 15:30:00,29.91,30.06,29.41,30.04,12850300.0,21.3747,21.4819,21.0174,21.4676,12850300.0
2007-06-11 09:30:00,29.96,30.24,29.93,30.22,3245700.0,21.4104,21.6105,21.389,21.5963,3245700.0
2007-06-11 10:00:00,30.22,30.25,30.07,30.1,4144800.0,21.5963,21.6177,21.4891,21.5105,4144800.0
2007-06-11 10:30:00,30.09,30.12,29.97,30.0,2615300.0,21.5033,21.5248,21.4176,21.439,2615300.0
2007-06-11 11:00:00,30.0,30.1,29.98,30.05,1847600.0,21.439,21.5105,21.4247,21.4748,1847600.0
2007-06-11 11:30:00,30.04,30.18,30.03,30.17,1999700.0,21.4676,21.5677,21.4605,21.5605,1999700.0
2007-06-11 12:00:00,30.17,30.19,30.02,30.14,1311200.0,21.5605,21.5748,21.4533,21.5391,1311200.0
2007-06-11 12:30:00,30.14,30.17,30.11,30.15,1490500.0,21.5391,21.5605,21.5176,21.5462,1490500.0
2007-06-11 13:00:00,30.15,30.18,30.12,30.12,1905300.0,21.5462,21.5677,21.5248,21.5248,1905300.0
2007-06-11 13:30:00,30.12,30.14,30.08,30.1,1580200.0,21.5248,21.5391,21.4962,21.5105,1580200.0
2007-06-11 14:00:00,30.1,30.2,30.09,30.18,2236400.0,21.5105,21.582,21.5033,21.5677,2236400.0
2007-06-11 14:30:00,30.18,30.23,30.14,30.16,5410300.0,21.5677,21.6034,21.5391,21.5534,5410300.0
2007-06-11 15:00:00,30.16,30.18,30.11,30.17,3501900.0,21.5534,21.5677,21.5176,21.5605,3501900.0
2007-06-11 15:30:00,30.16,30.17,30.0,30.02,9514400.0,21.5534,21.5605,21.439,21.4533,9514400.0
2007-06-12 09:30:00,29.96,29.96,29.87,29.89,5674100.0,21.4104,21.4104,21.3461,21.3604,5674100.0
2007-06-12 10:00:00,29.89,29.94,29.79,29.82,4239500.0,21.3604,21.3962,21.289,21.3104,4239500.0
2007-06-12 10:30:00,29.83,29.86,29.79,29.83,3800700.0,21.3175,21.339,21.289,21.3175,3800700.0
2007-06-12 11:00:00,29.83,29.85,29.77,29.8,2861300.0,21.3175,21.3318,21.2747,21.2961,2861300.0
2007-06-12 11:30:00,29.8,29.91,29.8,29.9,2875000.0,21.2961,21.3747,21.2961,21.3676,2875000.0
2007-06-12 12:00:00,29.9,29.95,29.8,29.94,2580100.0,21.3676,21.4033,21.2961,21.3962,2580100.0
2007-06-12 12:30:00,29.94,29.98,29.93,29.97,1929400.0,21.3962,21.4247,21.389,21.4176,1929400.0
2007-06-12 13:00:00,29.96,30.07,29.96,30.06,3845900.0,21.4104,21.4891,21.4104,21.4819,3845900.0
2007-06-12 13:30:00,30.06,30.15,30.03,30.13,4167300.0,21.4819,21.5462,21.4605,21.5319,4167300.0
2007-06-12 14:00:00,30.13,30.24,30.12,30.17,4321800.0,21.5319,21.6105,21.5248,21.5605,4321800.0
2007-06-12 14:30:00,30.17,30.21,30.04,30.11,3818400.0,21.5605,21.5891,21.4676,21.5176,3818400.0
2007-06-12 15:00:00,30.1,30.15,29.9,29.96,4703800.0,21.5105,21.5462,21.3676,21.4104,4703800.0
2007-06-12 15:30:00,29.95,30.04,29.73,29.85,7025500.0,21.4033,21.4676,21.2461,21.3318,7025500.0
2007-06-13 09:30:00,29.97,30.13,29.85,30.09,4557600.0,21.4176,21.5319,21.3318,21.5033,4557600.0
2007-06-13 10:00:00,30.09,30.13,29.99,30.01,8388600.0,21.5033,21.5319,21.4319,21.4462,8388600.0
2007-06-13 10:30:00,30.01,30.08,30.0,30.04,3898300.0,21.4462,21.4962,21.439,21.4676,3898300.0
2007-06-13 11:00:00,30.04,30.07,29.97,30.02,2803500.0,21.4676,21.4891,21.4176,21.4533,2803500.0
2007-06-13 11:30:00,30.01,30.1,30.01,30.06,2094500.0,21.4462,21.5105,21.4462,21.4819,2094500.0
2007-06-13 12:00:00,30.06,30.08,30.01,30.04,1634300.0,21.4819,21.4962,21.4462,21.4676,1634300.0
2007-06-13 12:30:00,30.03,30.13,30.02,30.05,3708100.0,21.4605,21.5319,21.4533,21.4748,3708100.0
2007-06-13 13:00:00,30.05,30.05,29.96,30.02,2752400.0,21.4748,21.4748,21.4104,21.4533,2752400.0
2007-06-13 13:30:00,30.03,30.12,30.01,30.1,3085600.0,21.4605,21.5248,21.4462,21.5105,3085600.0
2007-06-13 14:00:00,30.09,30.2,30.09,30.16,5406100.0,21.5033,21.582,21.5033,21.5534,5406100.0
2007-06-13 14:30:00,30.17,30.25,30.12,30.24,4180100.0,21.5605,21.6177,21.5248,21.6105,4180100.0
2007-06-13 15:00:00,30.24,30.27,30.16,30.21,4765100.0,21.6105,21.632,21.5534,21.5891,4765100.0
2007-06-13 15:30:00,30.21,30.41,30.1,30.39,14369500.0,21.5891,21.732,21.5105,21.7177,14369500.0
2007-06-14 09:30:00,30.35,30.56,30.3,30.56,4516600.0,21.6892,21.8392,21.6534,21.8392,4516600.0
2007-06-14 10:00:00,30.56,30.65,30.54,30.6,5448200.0,21.8392,21.9035,21.8249,21.8678,5448200.0
2007-06-14 10:30:00,30.6,30.69,30.57,30.62,4076300.0,21.8678,21.9321,21.8464,21.8821,4076300.0
2007-06-14 11:00:00,30.63,30.65,30.57,30.6,2524900.0,21.8893,21.9035,21.8464,21.8678,2524900.0
2007-06-14 11:30:00,30.6,30.64,30.57,30.58,2122800.0,21.8678,21.8964,21.8464,21.8535,2122800.0
2007-06-14 12:00:00,30.58,30.7,30.39,30.65,4172300.0,21.8535,21.9393,21.7177,21.9035,4172300.0
2007-06-14 12:30:00,30.66,30.66,30.6,30.61,1843000.0,21.9107,21.9107,21.8678,21.875,1843000.0
2007-06-14 13:00:00,30.62,30.68,30.6,30.67,3135500.0,21.8821,21.925,21.8678,21.9178,3135500.0
2007-06-14 13:30:00,30.67,30.71,30.63,30.67,2138300.0,21.9178,21.9464,21.8893,21.9178,2138300.0
2007-06-14 14:00:00,30.67,30.69,30.57,30.61,5975700.0,21.9178,21.9321,21.8464,21.875,5975700.0
2007-06-14 14:30:00,30.61,30.67,30.59,30.63,2772000.0,21.875,21.9178,21.8607,21.8893,2772000.0
2007-06-14 15:00:00,30.63,30.67,30.58,30.6,3530200.0,21.8893,21.9178,21.8535,21.8678,3530200.0
2007-06-14 15:30:00,30.6,30.7,30.5,30.56,11298400.0,21.8678,21.9393,21.7963,21.8392,11298400.0
2007-06-15 09:30:00,30.86,30.88,30.58,30.69,40584700.0,22.0536,22.0679,21.8535,21.9321,40584700.0
2007-06-15 10:00:00,30.7,30.75,30.64,30.64,2973600.0,21.9393,21.975,21.8964,21.8964,2973600.0
2007-06-15 10:30:00,30.65,30.68,30.56,30.63,3872800.0,21.9035,21.925,21.8392,21.8893,3872800.0
2007-06-15 11:00:00,30.63,30.65,30.58,30.59,1835000.0,21.8893,21.9035,21.8535,21.8607,1835000.0
2007-06-15 11:30:00,30.58,30.59,30.51,30.54,2661600.0,21.8535,21.8607,21.8035,21.8249,2661600.0
2007-06-15 12:00:00,30.54,30.59,30.45,30.45,2263100.0,21.8249,21.8607,21.7606,21.7606,2263100.0
2007-06-15 12:30:00,30.45,30.6,30.43,30.59,2889500.0,21.7606,21.8678,21.7463,21.8607,2889500.0
2007-06-15 13:00:00,30.59,30.64,30.58,30.64,2965200.0,21.8607,21.8964,21.8535,21.8964,2965200.0
2007-06-15 13:30:00,30.64,30.69,30.52,30.68,2725000.0,21.8964,21.9321,21.8106,21.925,2725000.0
2007-06-15 14:00:00,30.69,30.7,30.57,30.59,2834400.0,21.9321,21.9393,21.8464,21.8607,2834400.0
2007-06-15 14:30:00,30.59,30.62,30.55,30.6,3619200.0,21.8607,21.8821,21.8321,21.8678,3619200.0
2007-06-15 15:00:00,30.6,30.68,30.6,30.61,3299200.0,21.8678,21.925,21.8678,21.875,3299200.0
2007-06-15 15:30:00,30.6,30.63,30.45,30.49,16667000.0,21.8678,21.8893,21.7606,21.7892,16667000.0
2007-06-18 09:30:00,30.69,30.72,30.59,30.71,4032400.0,21.9321,21.9536,21.8607,21.9464,4032400.0
2007-06-18 10:00:00,30.71,30.71,30.42,30.45,7458600.0,21.9464,21.9464,21.7392,21.7606,7458600.0
2007-06-18 10:30:00,30.44,30.54,30.44,30.48,3895700.0,21.7535,21.8249,21.7535,21.7821,3895700.0
2007-06-18 11:00:00,30.49,30.57,30.47,30.53,1870100.0,21.7892,21.8464,21.7749,21.8178,1870100.0
2007-06-18 11:30:00,30.53,30.57,30.51,30.57,1296500.0,21.8178,21.8464,21.8035,21.8464,1296500.0
2007-06-18 12:00:00,30.56,30.58,30.52,30.56,1419700.0,21.8392,21.8535,21.8106,21.8392,1419700.0
2007-06-18 12:30:00,30.56,30.65,30.55,30.63,2807600.0,21.8392,21.9035,21.8321,21.8893,2807600.0
2007-06-18 13:00:00,30.64,30.64,30.55,30.56,1907900.0,21.8964,21.8964,21.8321,21.8392,1907900.0
2007-06-18 13:30:00,30.56,30.6,30.51,30.58,3007400.0,21.8392,21.8678,21.8035,21.8535,3007400.0
2007-06-18 14:00:00,30.59,30.59,30.52,30.55,1561900.0,21.8607,21.8607,21.8106,21.8321,1561900.0
2007-06-18 14:30:00,30.56,30.57,30.49,30.52,1749000.0,21.8392,21.8464,21.7892,21.8106,1749000.0
2007-06-18 15:00:00,30.52,30.58,30.49,30.55,2062100.0,21.8106,21.8535,21.7892,21.8321,2062100.0
2007-06-18 15:30:00,30.55,30.56,30.48,30.51,9109300.0,21.8321,21.8392,21.7821,21.8035,9109300.0
2007-06-19 09:30:00,30.54,30.54,30.41,30.48,3393500.0,21.8249,21.8249,21.732,21.7821,3393500.0
2007-06-19 10:00:00,30.47,30.48,30.38,30.42,3437900.0,21.7749,21.7821,21.7106,21.7392,3437900.0
2007-06-19 10:30:00,30.41,30.52,30.41,30.45,3436600.0,21.732,21.8106,21.732,21.7606,3436600.0
2007-06-19 11:00:00,30.45,30.47,30.4,30.42,2647100.0,21.7606,21.7749,21.7249,21.7392,2647100.0
2007-06-19 11:30:00,30.43,30.49,30.42,30.47,1989100.0,21.7463,21.7892,21.7392,21.7749,1989100.0
2007-06-19 12:00:00,30.47,30.57,30.46,30.47,2839200.0,21.7749,21.8464,21.7678,21.7749,2839200.0
2007-06-19 12:30:00,30.46,30.59,30.44,30.56,2741300.0,21.7678,21.8607,21.7535,21.8392,2741300.0
2007-06-19 13:00:00,30.56,30.66,30.5,30.54,2157600.0,21.8392,21.9107,21.7963,21.8249,2157600.0
2007-06-19 13:30:00,30.55,30.57,30.48,30.53,2078500.0,21.8321,21.8464,21.7821,21.8178,2078500.0
2007-06-19 14:00:00,30.52,30.55,30.42,30.49,2225500.0,21.8106,21.8321,21.7392,21.7892,2225500.0
2007-06-19 14:30:00,30.49,30.52,30.43,30.47,3189200.0,21.7892,21.8106,21.7463,21.7749,3189200.0
2007-06-19 15:00:00,30.48,30.49,30.44,30.47,2671200.0,21.7821,21.7892,21.7535,21.7749,2671200.0
2007-06-19 15:30:00,30.47,30.51,30.42,30.46,6614200.0,21.7749,21.8035,21.7392,21.7678,6614200.0
2007-06-20 09:30:00,30.44,30.51,30.34,30.34,4325400.0,21.7535,21.8035,21.682,21.682,4325400.0
2007-06-20 10:00:00,30.34,30.35,30.2,30.27,3423100.0,21.682,21.6892,21.582,21.632,3423100.0
2007-06-20 10:30:00,30.27,30.41,30.27,30.36,3348900.0,21.632,21.732,21.632,21.6963,3348900.0
2007-06-20 11:00:00,30.36,30.38,30.33,30.33,1699000.0,21.6963,21.7106,21.6749,21.6749,1699000.0
2007-06-20 11:30:00,30.33,30.35,30.23,30.26,2875100.0,21.6749,21.6892,21.6034,21.6248,2875100.0
2007-06-20 12:00:00,30.25,30.33,30.2,30.33,2016300.0,21.6177,21.6749,21.582,21.6749,2016300.0
2007-06-20 12:30:00,30.32,30.38,30.25,30.27,1489600.0,21.6677,21.7106,21.6177,21.632,1489600.0
2007-06-20 13:00:00,30.26,30.27,30.12,30.18,2882400.0,21.6248,21.632,21.5248,21.5677,2882400.0
2007-06-20 13:30:00,30.18,30.29,30.16,30.21,2393500.0,21.5677,21.6463,21.5534,21.5891,2393500.0
2007-06-20 14:00:00,30.21,30.26,30.12,30.15,2264000.0,21.5891,21.6248,21.5248,21.5462,2264000.0
2007-06-20 14:30:00,30.15,30.24,30.11,30.22,3055000.0,21.5462,21.6105,21.5176,21.5963,3055000.0
2007-06-20 15:00:00,30.22,30.23,30.06,30.07,3596600.0,21.5963,21.6034,21.4819,21.4891,3596600.0
2007-06-20 15:30:00,30.07,30.09,29.96,30.05,9613200.0,21.4891,21.5033,21.4104,21.4748,9613200.0
2007-06-21 09:30:00,29.98,30.05,29.94,29.97,6809200.0,21.4247,21.4748,21.3962,21.4176,6809200.0
2007-06-21 10:00:00,29.97,30.11,29.91,30.05,6269000.0,21.4176,21.5176,21.3747,21.4748,6269000.0
2007-06-21 10:30:00,30.05,30.14,29.96,30.04,4280500.0,21.4748,21.5391,21.4104,21.4676,4280500.0
2007-06-21 11:00:00,30.05,30.06,29.95,29.97,2533400.0,21.4748,21.4819,21.4033,21.4176,2533400.0
2007-06-21 11:30:00,29.96,30.01,29.91,29.96,2427200.0,21.4104,21.4462,21.3747,21.4104,2427200.0
2007-06-21 12:00:00,29.95,30.09,29.95,30.03,2674300.0,21.4033,21.5033,21.4033,21.4605,2674300.0
2007-06-21 12:30:00,30.03,30.14,29.97,30.07,2924600.0,21.4605,21.5391,21.4176,21.4891,2924600.0
2007-06-21 13:00:00,30.06,30.14,30.0,30.08,3730700.0,21.4819,21.5391,21.439,21.4962,3730700.0
2007-06-21 13:30:00,30.08,30.24,30.08,30.23,3742100.0,21.4962,21.6105,21.4962,21.6034,3742100.0
2007-06-21 14:00:00,30.22,30.25,30.15,30.18,3080200.0,21.5963,21.6177,21.5462,21.5677,3080200.0
2007-06-21 14:30:00,30.18,30.27,30.11,30.25,3702400.0,21.5677,21.632,21.5176,21.6177,3702400.0
2007-06-21 15:00:00,30.24,30.3,30.16,30.28,4077200.0,21.6105,21.6534,21.5534,21.6391,4077200.0
2007-06-21 15:30:00,30.27,30.3,30.17,30.22,6265100.0,21.632,21.6534,21.5605,21.5963,6265100.0
2007-06-22 09:30:00,30.0,30.1,29.86,29.92,5353900.0,21.439,21.5105,21.339,21.3819,5353900.0
2007-06-22 10:00:00,29.91,29.92,29.76,29.81,5118800.0,21.3747,21.3819,21.2675,21.3033,5118800.0
2007-06-22 10:30:00,29.82,29.94,29.77,29.9,3185900.0,21.3104,21.3962,21.2747,21.3676,3185900.0
2007-06-22 11:00:00,29.9,29.92,29.82,29.84,2931500.0,21.3676,21.3819,21.3104,21.3247,2931500.0
2007-06-22 11:30:00,29.83,29.86,29.68,29.75,4298200.0,21.3175,21.339,21.2103,21.2604,4298200.0
2007-06-22 12:00:00,29.74,29.75,29.49,29.49,5474800.0,21.2532,21.2604,21.0746,21.0746,5474800.0
2007-06-22 12:30:00,29.5,29.63,29.46,29.58,4595500.0,21.0817,21.1746,21.0531,21.1389,4595500.0
2007-06-22 13:00:00,29.57,29.71,29.48,29.67,4456700.0,21.1317,21.2318,21.0674,21.2032,4456700.0
2007-06-22 13:30:00,29.68,29.7,29.5,29.52,3991100.0,21.2103,21.2246,21.0817,21.096,3991100.0
2007-06-22 14:00:00,29.52,29.56,29.5,29.53,3973900.0,21.096,21.1246,21.0817,21.1032,3973900.0
2007-06-22 14:30:00,29.52,29.64,29.52,29.58,3552400.0,21.096,21.1818,21.096,21.1389,3552400.0
2007-06-22 15:00:00,29.58,29.62,29.48,29.48,4227700.0,21.1389,21.1675,21.0674,21.0674,4227700.0
2007-06-22 15:30:00,29.48,29.57,29.45,29.52,11045200.0,21.0674,21.1317,21.046,21.096,11045200.0
2007-06-25 09:30:00,29.47,29.55,29.38,29.47,5902800.0,21.0603,21.1174,20.996,21.0603,5902800.0
2007-06-25 10:00:00,29.47,29.69,29.45,29.65,5157600.0,21.0603,21.2175,21.046,21.1889,5157600.0
2007-06-25 10:30:00,29.64,29.69,29.5,29.68,2951600.0,21.1818,21.2175,21.0817,21.2103,2951600.0
2007-06-25 11:00:00,29.68,29.75,29.67,29.69,2961600.0,21.2103,21.2604,21.2032,21.2175,2961600.0
2007-06-25 11:30:00,29.7,29.7,29.61,29.65,1916500.0,21.2246,21.2246,21.1603,21.1889,1916500.0
2007-06-25 12:00:00,29.65,29.74,29.65,29.71,1718700.0,21.1889,21.2532,21.1889,21.2318,1718700.0
2007-06-25 12:30:00,29.7,29.72,29.67,29.67,1430800.0,21.2246,21.2389,21.2032,21.2032,1430800.0
2007-06-25 13:00:00,29.67,29.73,29.65,29.7,1947400.0,21.2032,21.2461,21.1889,21.2246,1947400.0
2007-06-25 13:30:00,29.7,29.77,29.67,29.68,2663600.0,21.2246,21.2747,21.2032,21.2103,2663600.0
2007-06-25 14:00:00,29.69,29.73,29.6,29.66,3863400.0,21.2175,21.2461,21.1532,21.1961,3863400.0
2007-06-25 14:30:00,29.66,29.67,29.45,29.54,4701800.0,21.1961,21.2032,21.046,21.1103,4701800.0
2007-06-25 15:00:00,29.54,29.57,29.45,29.52,4245500.0,21.1103,21.1317,21.046,21.096,4245500.0
2007-06-25 15:30:00,29.53,29.6,29.41,29.51,6061500.0,21.1032,21.1532,21.0174,21.0889,6061500.0
2007-06-26 09:30:00,29.55,29.65,29.5,29.64,3858600.0,21.1174,21.1889,21.0817,21.1818,3858600.0
2007-06-26 10:00:00,29.65,29.67,29.58,29.62,3085400.0,21.1889,21.2032,21.1389,21.1675,3085400.0
2007-06-26 10:30:00,29.62,29.7,29.57,29.58,3602800.0,21.1675,21.2246,21.1317,21.1389,3602800.0
2007-06-26 11:00:00,29.57,29.61,29.51,29.58,2212700.0,21.1317,21.1603,21.0889,21.1389,2212700.0
2007-06-26 11:30:00,29.58,29.74,29.56,29.73,2036300.0,21.1389,21.2532,21.1246,21.2461,2036300.0
2007-06-26 12:00:00,29.72,29.77,29.69,29.74,3085400.0,21.2389,21.2747,21.2175,21.2532,3085400.0
2007-06-26 12:30:00,29.75,29.78,29.49,29.72,1933600.0,21.2604,21.2818,21.0746,21.2389,1933600.0
2007-06-26 13:00:00,29.72,29.8,29.49,29.74,1873000.0,21.2389,21.2961,21.0746,21.2532,1873000.0
2007-06-26 13:30:00,29.75,29.8,29.69,29.72,2703800.0,21.2604,21.2961,21.2175,21.2389,2703800.0
2007-06-26 14:00:00,29.73,29.74,29.61,29.65,2380900.0,21.2461,21.2532,21.1603,21.1889,2380900.0
2007-06-26 14:30:00,29.64,29.68,29.51,29.52,3905900.0,21.1818,21.2103,21.0889,21.096,3905900.0
2007-06-26 15:00:00,29.51,29.59,29.5,29.58,4238100.0,21.0889,21.146,21.0817,21.1389,4238100.0
2007-06-26 15:30:00,29.57,29.61,26.65,29.53,4676200.0,21.1317,21.1603,19.045,21.1032,4676200.0
2007-06-27 09:30:00,29.36,29.71,29.36,29.63,5280900.0,20.9817,21.2318,20.9817,21.1746,5280900.0
2007-06-27 10:00:00,29.63,29.67,29.58,29.65,3619000.0,21.1746,21.2032,21.1389,21.1889,3619000.0
2007-06-27 10:30:00,29.65,29.72,29.59,29.62,3224600.0,21.1889,21.2389,21.146,21.1675,3224600.0
2007-06-27 11:00:00,29.62,29.72,29.61,29.69,2138100.0,21.1675,21.2389,21.1603,21.2175,2138100.0
2007-06-27 11:30:00,29.68,29.69,29.57,29.59,2388900.0,21.2103,21.2175,21.1317,21.146,2388900.0
2007-06-27 12:00:00,29.59,29.66,29.59,29.63,1911800.0,21.146,21.1961,21.146,21.1746,1911800.0
2007-06-27 12:30:00,29.63,29.71,29.62,29.65,2330000.0,21.1746,21.2318,21.1675,21.1889,2330000.0
2007-06-27 13:00:00,29.66,29.7,29.62,29.67,2444300.0,21.1961,21.2246,21.1675,21.2032,2444300.0
2007-06-27 13:30:00,29.66,29.69,29.62,29.69,2057100.0,21.1961,21.2175,21.1675,21.2175,2057100.0
2007-06-27 14:00:00,29.69,29.85,29.68,29.82,3209600.0,21.2175,21.3318,21.2103,21.3104,3209600.0
2007-06-27 14:30:00,29.82,29.89,29.81,29.86,2822700.0,21.3104,21.3604,21.3033,21.339,2822700.0
2007-06-27 15:00:00,29.85,29.9,29.8,29.88,3790600.0,21.3318,21.3676,21.2961,21.3533,3790600.0
2007-06-27 15:30:00,29.89,29.95,29.83,29.88,6423700.0,21.3604,21.4033,21.3175,21.3533,6423700.0
2007-06-28 09:30:00,29.86,29.9,29.76,29.85,3563300.0,21.339,21.3676,21.2675,21.3318,3563300.0
2007-06-28 10:00:00,29.85,29.91,29.82,29.86,3297600.0,21.3318,21.3747,21.3104,21.339,3297600.0
2007-06-28 10:30:00,29.86,29.88,29.78,29.79,2173000.0,21.339,21.3533,21.2818,21.289,2173000.0
2007-06-28 11:00:00,29.8,29.81,29.73,29.74,3056400.0,21.2961,21.3033,21.2461,21.2532,3056400.0
2007-06-28 11:30:00,29.74,29.82,29.68,29.76,2338000.0,21.2532,21.3104,21.2103,21.2675,2338000.0
2007-06-28 12:00:00,29.76,29.8,29.72,29.74,2363700.0,21.2675,21.2961,21.2389,21.2532,2363700.0
2007-06-28 12:30:00,29.75,29.82,29.74,29.82,1777800.0,21.2604,21.3104,21.2532,21.3104,1777800.0
2007-06-28 13:00:00,29.82,29.82,29.77,29.79,863100.0,21.3104,21.3104,21.2747,21.289,863100.0
2007-06-28 13:30:00,29.79,29.83,29.75,29.81,1161100.0,21.289,21.3175,21.2604,21.3033,1161100.0
2007-06-28 14:00:00,29.81,29.91,29.76,29.83,4644700.0,21.3033,21.3747,21.2675,21.3175,4644700.0
2007-06-28 14:30:00,29.82,29.97,29.78,29.97,4624800.0,21.3104,21.4176,21.2818,21.4176,4624800.0
2007-06-28 15:00:00,29.96,29.97,29.88,29.93,3140900.0,21.4104,21.4176,21.3533,21.389,3140900.0
2007-06-28 15:30:00,29.92,29.96,29.83,29.83,5003700.0,21.3819,21.4104,21.3175,21.3175,5003700.0
2007-06-29 09:30:00,29.87,29.93,29.85,29.87,3873100.0,21.3461,21.389,21.3318,21.3461,3873100.0
2007-06-29 10:00:00,29.87,29.91,29.8,29.84,3518000.0,21.3461,21.3747,21.2961,21.3247,3518000.0
2007-06-29 10:30:00,29.84,29.86,29.77,29.81,2477200.0,21.3247,21.339,21.2747,21.3033,2477200.0
2007-06-29 11:00:00,29.81,29.86,29.59,29.68,4745600.0,21.3033,21.339,21.146,21.2103,4745600.0
2007-06-29 11:30:00,29.68,29.69,29.55,29.56,2829400.0,21.2103,21.2175,21.1174,21.1246,2829400.0
2007-06-29 12:00:00,29.57,29.64,29.51,29.53,3060600.0,21.1317,21.1818,21.0889,21.1032,3060600.0
2007-06-29 12:30:00,29.53,29.56,29.49,29.51,2326600.0,21.1032,21.1246,21.0746,21.0889,2326600.0
2007-06-29 13:00:00,29.51,29.55,29.46,29.52,3822700.0,21.0889,21.1174,21.0531,21.096,3822700.0
2007-06-29 13:30:00,29.52,29.59,29.5,29.51,3181100.0,21.096,21.146,21.0817,21.0889,3181100.0
2007-06-29 14:00:00,29.5,29.54,29.37,29.41,4533700.0,21.0817,21.1103,20.9888,21.0174,4533700.0
2007-06-29 14:30:00,29.4,29.83,29.29,29.32,5761700.0,21.0103,21.3175,20.9316,20.9531,5761700.0
2007-06-29 15:00:00,29.32,29.34,29.04,29.14,10268800.0,20.9531,20.9674,20.753,20.8244,10268800.0
2007-06-29 15:30:00,29.14,29.48,29.12,29.47,12036800.0,20.8244,21.0674,20.8102,21.0603,12036800.0
2007-07-02 09:30:00,29.66,29.8,29.6,29.73,5809800.0,21.1961,21.2961,21.1532,21.2461,5809800.0
2007-07-02 10:00:00,29.74,29.77,29.58,29.58,4769400.0,21.2532,21.2747,21.1389,21.1389,4769400.0
2007-07-02 10:30:00,29.59,29.68,29.56,29.68,2971700.0,21.146,21.2103,21.1246,21.2103,2971700.0
2007-07-02 11:00:00,29.68,29.73,29.56,29.63,3617200.0,21.2103,21.2461,21.1246,21.1746,3617200.0
2007-07-02 11:30:00,29.62,29.71,29.55,29.57,1958300.0,21.1675,21.2318,21.1174,21.1317,1958300.0
2007-07-02 12:00:00,29.55,29.71,29.49,29.54,3296500.0,21.1174,21.2318,21.0746,21.1103,3296500.0
2007-07-02 12:30:00,29.54,29.63,29.53,29.62,2166800.0,21.1103,21.1746,21.1032,21.1675,2166800.0
2007-07-02 13:00:00,29.62,29.65,29.6,29.61,1396000.0,21.1675,21.1889,21.1532,21.1603,1396000.0
2007-07-02 13:30:00,29.61,29.78,29.6,29.74,2389100.0,21.1603,21.2818,21.1532,21.2532,2389100.0
2007-07-02 14:00:00,29.74,29.79,29.72,29.77,1674400.0,21.2532,21.289,21.2389,21.2747,1674400.0
2007-07-02 14:30:00,29.77,29.79,29.71,29.77,2543800.0,21.2747,21.289,21.2318,21.2747,2543800.0
2007-07-02 15:00:00,29.76,29.79,29.73,29.74,2663800.0,21.2675,21.289,21.2461,21.2532,2663800.0
2007-07-02 15:30:00,29.75,29.77,29.67,29.75,4945400.0,21.2604,21.2747,21.2032,21.2604,4945400.0
2007-07-03 09:30:00,29.78,30.0,29.78,29.99,8803800.0,21.2818,21.439,21.2818,21.4319,8803800.0
2007-07-03 10:00:00,29.98,30.13,29.97,30.11,5889800.0,21.4247,21.5319,21.4176,21.5176,5889800.0
2007-07-03 10:30:00,30.12,30.22,30.07,30.11,3386300.0,21.5248,21.5963,21.4891,21.5176,3386300.0
2007-07-03 11:00:00,30.1,30.12,30.04,30.05,2610800.0,21.5105,21.5248,21.4676,21.4748,2610800.0
2007-07-03 11:30:00,30.05,30.08,30.03,30.05,2011500.0,21.4748,21.4962,21.4605,21.4748,2011500.0
2007-07-03 12:00:00,30.04,30.13,29.97,30.09,2159900.0,21.4676,21.5319,21.4176,21.5033,2159900.0
2007-07-03 12:30:00,30.09,30.11,29.99,30.04,3386500.0,21.5033,21.5176,21.4319,21.4676,3386500.0
2007-07-05 09:30:00,30.05,30.22,29.95,30.0,7793600.0,21.4748,21.5963,21.4033,21.439,7793600.0
2007-07-05 10:00:00,30.01,30.06,29.95,30.01,3244200.0,21.4462,21.4819,21.4033,21.4462,3244200.0
2007-07-05 10:30:00,30.02,30.04,29.97,29.98,2220400.0,21.4533,21.4676,21.4176,21.4247,2220400.0
2007-07-05 11:00:00,29.98,30.0,29.87,29.96,3278500.0,21.4247,21.439,21.3461,21.4104,3278500.0
2007-07-05 11:30:00,29.97,29.99,29.93,29.94,1818300.0,21.4176,21.4319,21.389,21.3962,1818300.0
2007-07-05 12:00:00,29.94,29.95,29.85,29.89,1918400.0,21.3962,21.4033,21.3318,21.3604,1918400.0
2007-07-05 12:30:00,29.9,29.96,29.83,29.91,2050500.0,21.3676,21.4104,21.3175,21.3747,2050500.0
2007-07-05 13:00:00,29.92,30.0,29.9,29.96,1716200.0,21.3819,21.439,21.3676,21.4104,1716200.0
2007-07-05 13:30:00,29.96,29.98,29.95,29.96,1402100.0,21.4104,21.4247,21.4033,21.4104,1402100.0
2007-07-05 14:00:00,29.96,30.0,29.95,29.97,4216500.0,21.4104,21.439,21.4033,21.4176,4216500.0
2007-07-05 14:30:00,29.98,30.0,29.96,29.96,3504100.0,21.4247,21.439,21.4104,21.4104,3504100.0
2007-07-05 15:00:00,29.97,30.0,29.91,29.96,3615200.0,21.4176,21.439,21.3747,21.4104,3615200.0
2007-07-05 15:30:00,29.96,30.02,29.93,29.99,5024200.0,21.4104,21.4533,21.389,21.4319,5024200.0
2007-07-06 09:30:00,29.91,30.04,29.9,29.96,6517100.0,21.3747,21.4676,21.3676,21.4104,6517100.0
2007-07-06 10:00:00,29.96,29.99,29.94,29.98,6811100.0,21.4104,21.4319,21.3962,21.4247,6811100.0
2007-07-06 10:30:00,29.97,30.01,29.96,29.97,2744600.0,21.4176,21.4462,21.4104,21.4176,2744600.0
2007-07-06 11:00:00,29.98,30.0,29.96,29.97,2713300.0,21.4247,21.439,21.4104,21.4176,2713300.0
2007-07-06 11:30:00,29.98,29.99,29.91,29.92,2320000.0,21.4247,21.4319,21.3747,21.3819,2320000.0
2007-07-06 12:00:00,29.92,29.93,29.75,29.79,3251600.0,21.3819,21.389,21.2604,21.289,3251600.0
2007-07-06 12:30:00,29.79,29.82,29.72,29.77,2602900.0,21.289,21.3104,21.2389,21.2747,2602900.0
2007-07-06 13:00:00,29.78,29.81,29.7,29.72,1561700.0,21.2818,21.3033,21.2246,21.2389,1561700.0
2007-07-06 13:30:00,29.72,29.76,29.66,29.76,2304400.0,21.2389,21.2675,21.1961,21.2675,2304400.0
2007-07-06 14:00:00,29.76,29.84,29.72,29.81,2981400.0,21.2675,21.3247,21.2389,21.3033,2981400.0
2007-07-06 14:30:00,29.81,29.91,29.8,29.89,3658900.0,21.3033,21.3747,21.2961,21.3604,3658900.0
2007-07-06 15:00:00,29.9,29.91,29.87,29.91,3789700.0,21.3676,21.3747,21.3461,21.3747,3789700.0
2007-07-06 15:30:00,29.9,29.96,29.88,29.96,5295300.0,21.3676,21.4104,21.3533,21.4104,5295300.0
2007-07-09 09:30:00,29.86,29.95,29.84,29.92,4474000.0,21.339,21.4033,21.3247,21.3819,4474000.0
2007-07-09 10:00:00,29.92,29.94,29.86,29.9,2667500.0,21.3819,21.3962,21.339,21.3676,2667500.0
2007-07-09 10:30:00,29.9,29.92,29.85,29.9,3678000.0,21.3676,21.3819,21.3318,21.3676,3678000.0
2007-07-09 11:00:00,29.91,29.92,29.89,29.9,1254700.0,21.3747,21.3819,21.3604,21.3676,1254700.0
2007-07-09 11:30:00,29.9,29.91,29.86,29.87,1453100.0,21.3676,21.3747,21.339,21.3461,1453100.0
2007-07-09 12:00:00,29.88,29.89,29.83,29.85,2505700.0,21.3533,21.3604,21.3175,21.3318,2505700.0
2007-07-09 12:30:00,29.87,29.92,29.85,29.89,1971700.0,21.3461,21.3819,21.3318,21.3604,1971700.0
2007-07-09 13:00:00,29.88,29.89,29.85,29.86,1342600.0,21.3533,21.3604,21.3318,21.339,1342600.0
2007-07-09 13:30:00,29.87,29.87,29.83,29.85,924300.0,21.3461,21.3461,21.3175,21.3318,924300.0
2007-07-09 14:00:00,29.84,29.85,29.81,29.82,1633600.0,21.3247,21.3318,21.3033,21.3104,1633600.0
2007-07-09 14:30:00,29.83,29.93,29.82,29.92,2325600.0,21.3175,21.389,21.3104,21.3819,2325600.0
2007-07-09 15:00:00,29.92,29.94,29.87,29.9,2750200.0,21.3819,21.3962,21.3461,21.3676,2750200.0
2007-07-09 15:30:00,29.91,29.91,29.85,29.85,3411000.0,21.3747,21.3747,21.3318,21.3318,3411000.0
2007-07-10 09:30:00,29.7,29.92,29.69,29.89,3832000.0,21.2246,21.3819,21.2175,21.3604,3832000.0
2007-07-10 10:00:00,29.86,29.99,29.86,29.89,2984500.0,21.339,21.4319,21.339,21.3604,2984500.0
2007-07-10 10:30:00,29.94,29.94,29.83,29.86,2942300.0,21.3962,21.3962,21.3175,21.339,2942300.0
2007-07-10 11:00:00,29.86,29.95,29.86,29.88,2747000.0,21.339,21.4033,21.339,21.3533,2747000.0
2007-07-10 11:30:00,29.87,29.89,29.8,29.83,2593800.0,21.3461,21.3604,21.2961,21.3175,2593800.0
2007-07-10 12:00:00,29.82,29.88,29.79,29.83,2624700.0,21.3104,21.3533,21.289,21.3175,2624700.0
2007-07-10 12:30:00,29.84,29.85,29.81,29.82,1091600.0,21.3247,21.3318,21.3033,21.3104,1091600.0
2007-07-10 13:00:00,29.83,29.84,29.76,29.77,4008500.0,21.3175,21.3247,21.2675,21.2747,4008500.0
2007-07-10 13:30:00,29.77,29.78,29.5,29.53,6274000.0,21.2747,21.2818,21.0817,21.1032,6274000.0
2007-07-10 14:00:00,29.53,29.77,29.5,29.56,4044400.0,21.1032,21.2747,21.0817,21.1246,4044400.0
2007-07-10 14:30:00,29.56,29.57,29.35,29.42,7069400.0,21.1246,21.1317,20.9745,21.0245,7069400.0
2007-07-10 15:00:00,29.43,29.43,29.18,29.28,9487000.0,21.0317,21.0317,20.853,20.9245,9487000.0
2007-07-10 15:30:00,29.28,29.42,29.21,29.37,10510800.0,20.9245,21.0245,20.8745,20.9888,10510800.0
2007-07-11 09:30:00,29.24,29.49,29.21,29.43,5565500.0,20.8959,21.0746,20.8745,21.0317,5565500.0
2007-07-11 10:00:00,29.44,29.52,29.39,29.51,4880400.0,21.0388,21.096,21.0031,21.0889,4880400.0
2007-07-11 10:30:00,29.51,29.55,29.45,29.54,3272100.0,21.0889,21.1174,21.046,21.1103,3272100.0
2007-07-11 11:00:00,29.54,29.65,29.45,29.6,3662600.0,21.1103,21.1889,21.046,21.1532,3662600.0
2007-07-11 11:30:00,29.59,29.63,29.48,29.5,1761700.0,21.146,21.1746,21.0674,21.0817,1761700.0
2007-07-11 12:00:00,29.5,29.56,29.48,29.5,2474900.0,21.0817,21.1246,21.0674,21.0817,2474900.0
2007-07-11 12:30:00,29.51,29.53,29.5,29.51,925300.0,21.0889,21.1032,21.0817,21.0889,925300.0
2007-07-11 13:00:00,29.51,29.55,29.51,29.53,1358500.0,21.0889,21.1174,21.0889,21.1032,1358500.0
2007-07-11 13:30:00,29.53,29.64,29.5,29.58,2201400.0,21.1032,21.1818,21.0817,21.1389,2201400.0
2007-07-11 14:00:00,29.57,29.63,29.5,29.59,2342000.0,21.1317,21.1746,21.0817,21.146,2342000.0
2007-07-11 14:30:00,29.59,29.62,29.44,29.48,2513700.0,21.146,21.1675,21.0388,21.0674,2513700.0
2007-07-11 15:00:00,29.48,29.58,29.46,29.57,2069300.0,21.0674,21.1389,21.0531,21.1317,2069300.0
2007-07-11 15:30:00,29.57,29.59,29.44,29.5,6104500.0,21.1317,21.146,21.0388,21.0817,6104500.0
2007-07-12 09:30:00,29.56,29.67,29.44,29.64,3790800.0,21.1246,21.2032,21.0388,21.1818,3790800.0
2007-07-12 10:00:00,29.62,29.67,29.55,29.55,2853100.0,21.1675,21.2032,21.1174,21.1174,2853100.0
2007-07-12 10:30:00,29.6,29.67,29.55,29.61,2302400.0,21.1532,21.2032,21.1174,21.1603,2302400.0
2007-07-12 11:00:00,29.61,29.66,29.59,29.61,1895100.0,21.1603,21.1961,21.146,21.1603,1895100.0
2007-07-12 11:30:00,29.62,29.66,29.49,29.6,1880600.0,21.1675,21.1961,21.0746,21.1532,1880600.0
2007-07-12 12:00:00,29.61,29.7,29.6,29.69,2915600.0,21.1603,21.2246,21.1532,21.2175,2915600.0
2007-07-12 12:30:00,29.69,29.7,29.59,29.63,2474900.0,21.2175,21.2246,21.146,21.1746,2474900.0
2007-07-12 13:00:00,29.63,29.64,29.58,29.6,1989300.0,21.1746,21.1818,21.1389,21.1532,1989300.0
2007-07-12 13:30:00,29.6,29.69,29.59,29.62,2578400.0,21.1532,21.2175,21.146,21.1675,2578400.0
2007-07-12 14:00:00,29.63,29.72,29.62,29.69,3838700.0,21.1746,21.2389,21.1675,21.2175,3838700.0
2007-07-12 14:30:00,29.69,29.8,29.68,29.8,3526500.0,21.2175,21.2961,21.2103,21.2961,3526500.0
2007-07-12 15:00:00,29.79,29.99,29.76,29.98,7603900.0,21.289,21.4319,21.2675,21.4247,7603900.0
2007-07-12 15:30:00,29.92,30.1,29.92,30.1,11758600.0,21.3819,21.5105,21.3819,21.5105,11758600.0
2007-07-13 09:30:00,29.98,30.02,29.88,29.91,6013200.0,21.4247,21.4533,21.3533,21.3747,6013200.0
2007-07-13 10:00:00,29.92,29.99,29.81,29.83,3724300.0,21.3819,21.4319,21.3033,21.3175,3724300.0
2007-07-13 10:30:00,29.83,29.9,29.76,29.87,2592800.0,21.3175,21.3676,21.2675,21.3461,2592800.0
2007-07-13 11:00:00,29.88,29.89,29.85,29.86,1560700.0,21.3533,21.3604,21.3318,21.339,1560700.0
2007-07-13 11:30:00,29.87,29.87,29.74,29.74,2013400.0,21.3461,21.3461,21.2532,21.2532,2013400.0
2007-07-13 12:00:00,29.78,29.79,29.72,29.74,2110500.0,21.2818,21.289,21.2389,21.2532,2110500.0
2007-07-13 12:30:00,29.74,29.76,29.66,29.68,2073300.0,21.2532,21.2675,21.1961,21.2103,2073300.0
2007-07-13 13:00:00,29.69,29.76,29.67,29.73,2449900.0,21.2175,21.2675,21.2032,21.2461,2449900.0
2007-07-13 13:30:00,29.73,29.82,29.72,29.75,2514700.0,21.2461,21.3104,21.2389,21.2604,2514700.0
2007-07-13 14:00:00,29.78,29.78,29.67,29.69,2384200.0,21.2818,21.2818,21.2032,21.2175,2384200.0
2007-07-13 14:30:00,29.71,29.81,29.68,29.77,3995800.0,21.2318,21.3033,21.2103,21.2747,3995800.0
2007-07-13 15:00:00,29.77,29.84,29.74,29.82,3137400.0,21.2747,21.3247,21.2532,21.3104,3137400.0
2007-07-13 15:30:00,29.8,29.88,29.77,29.81,4879300.0,21.2961,21.3533,21.2747,21.3033,4879300.0
2007-07-16 09:30:00,29.76,29.97,29.72,29.96,4304900.0,21.2675,21.4176,21.2389,21.4104,4304900.0
2007-07-16 10:00:00,29.95,29.98,29.9,29.97,2280900.0,21.4033,21.4247,21.3676,21.4176,2280900.0
2007-07-16 10:30:00,29.98,30.15,29.97,30.15,4502200.0,21.4247,21.5462,21.4176,21.5462,4502200.0
2007-07-16 11:00:00,30.15,30.15,30.09,30.13,2098300.0,21.5462,21.5462,21.5033,21.5319,2098300.0
2007-07-16 11:30:00,30.14,30.19,30.1,30.18,2484100.0,21.5391,21.5748,21.5105,21.5677,2484100.0
2007-07-16 12:00:00,30.18,30.24,30.11,30.15,3347000.0,21.5677,21.6105,21.5176,21.5462,3347000.0
2007-07-16 12:30:00,30.14,30.19,30.1,30.11,2676000.0,21.5391,21.5748,21.5105,21.5176,2676000.0
2007-07-16 13:00:00,30.11,30.15,30.04,30.09,2159300.0,21.5176,21.5462,21.4676,21.5033,2159300.0
2007-07-16 13:30:00,30.09,30.13,30.02,30.03,2512500.0,21.5033,21.5319,21.4533,21.4605,2512500.0
2007-07-16 14:00:00,30.03,30.04,30.0,30.03,2353800.0,21.4605,21.4676,21.439,21.4605,2353800.0
2007-07-16 14:30:00,30.03,30.23,30.02,30.06,2120400.0,21.4605,21.6034,21.4533,21.4819,2120400.0
2007-07-16 15:00:00,30.05,30.15,30.04,30.15,2976800.0,21.4748,21.5462,21.4676,21.5462,2976800.0
2007-07-16 15:30:00,30.14,30.15,30.02,30.03,5455400.0,21.5391,21.5462,21.4533,21.4605,5455400.0
2007-07-17 09:30:00,30.01,30.4,30.01,30.39,6918300.0,21.4462,21.7249,21.4462,21.7177,6918300.0
2007-07-17 10:00:00,30.38,30.53,30.32,30.47,9315300.0,21.7106,21.8178,21.6677,21.7749,9315300.0
2007-07-17 10:30:00,30.47,30.5,30.44,30.48,5786100.0,21.7749,21.7963,21.7535,21.7821,5786100.0
2007-07-17 11:00:00,30.48,30.49,30.35,30.36,4619500.0,21.7821,21.7892,21.6892,21.6963,4619500.0
2007-07-17 11:30:00,30.35,30.48,30.35,30.46,2163400.0,21.6892,21.7821,21.6892,21.7678,2163400.0
2007-07-17 12:00:00,30.45,30.55,30.45,30.5,4677900.0,21.7606,21.8321,21.7606,21.7963,4677900.0
2007-07-17 12:30:00,30.5,30.53,30.44,30.51,2170300.0,21.7963,21.8178,21.7535,21.8035,2170300.0
2007-07-17 13:00:00,30.5,30.57,30.44,30.52,3368200.0,21.7963,21.8464,21.7535,21.8106,3368200.0
2007-07-17 13:30:00,30.52,30.7,30.51,30.67,4438000.0,21.8106,21.9393,21.8035,21.9178,4438000.0
2007-07-17 14:00:00,30.67,30.82,30.65,30.78,5815900.0,21.9178,22.025,21.9035,21.9964,5815900.0
2007-07-17 14:30:00,30.77,30.84,30.76,30.78,3761400.0,21.9893,22.0393,21.9822,21.9964,3761400.0
2007-07-17 15:00:00,30.79,30.83,30.74,30.8,5617300.0,22.0036,22.0322,21.9679,22.0107,5617300.0
2007-07-17 15:30:00,30.81,30.88,30.65,30.75,13638400.0,22.0179,22.0679,21.9035,21.975,13638400.0
2007-07-18 09:30:00,30.51,30.8,30.5,30.74,7246800.0,21.8035,22.0107,21.7963,21.9679,7246800.0
2007-07-18 10:00:00,30.74,30.86,30.65,30.79,6111100.0,21.9679,22.0536,21.9035,22.0036,6111100.0
2007-07-18 10:30:00,30.78,30.79,30.71,30.74,4080600.0,21.9964,22.0036,21.9464,21.9679,4080600.0
2007-07-18 11:00:00,30.73,30.88,30.73,30.86,3862100.0,21.9607,22.0679,21.9607,22.0536,3862100.0
2007-07-18 11:30:00,30.87,30.88,30.72,30.72,4463000.0,22.0608,22.0679,21.9536,21.9536,4463000.0
2007-07-18 12:00:00,30.73,30.73,30.56,30.65,4366500.0,21.9607,21.9607,21.8392,21.9035,4366500.0
2007-07-18 12:30:00,30.66,30.73,30.62,30.66,2192100.0,21.9107,21.9607,21.8821,21.9107,2192100.0
2007-07-18 13:00:00,30.66,30.69,30.53,30.65,3279000.0,21.9107,21.9321,21.8178,21.9035,3279000.0
2007-07-18 13:30:00,30.66,30.76,30.65,30.69,2122800.0,21.9107,21.9822,21.9035,21.9321,2122800.0
2007-07-18 14:00:00,30.68,30.76,30.68,30.73,2598200.0,21.925,21.9822,21.925,21.9607,2598200.0
2007-07-18 14:30:00,30.72,30.79,30.67,30.78,3054700.0,21.9536,22.0036,21.9178,21.9964,3054700.0
2007-07-18 15:00:00,30.78,30.88,30.78,30.86,4458000.0,21.9964,22.0679,21.9964,22.0536,4458000.0
2007-07-18 15:30:00,30.86,30.97,30.84,30.95,11193000.0,22.0536,22.1322,22.0393,22.1179,11193000.0
2007-07-19 09:30:00,31.05,31.1,30.96,31.05,8165900.0,22.1894,22.2251,22.1251,22.1894,8165900.0
2007-07-19 10:00:00,31.05,31.11,30.93,31.04,7364700.0,22.1894,22.2323,22.1036,22.1823,7364700.0
2007-07-19 10:30:00,31.04,31.11,31.01,31.11,4914700.0,22.1823,22.2323,22.1608,22.2323,4914700.0
2007-07-19 11:00:00,31.1,31.25,31.09,31.24,8493900.0,22.2251,22.3323,22.218,22.3252,8493900.0
2007-07-19 11:30:00,31.23,31.45,31.22,31.4,9692500.0,22.318,22.4753,22.3109,22.4395,9692500.0
2007-07-19 12:00:00,31.41,31.49,31.31,31.48,7117200.0,22.4467,22.5038,22.3752,22.4967,7117200.0
2007-07-19 12:30:00,31.49,31.49,31.35,31.47,5497600.0,22.5038,22.5038,22.4038,22.4895,5497600.0
2007-07-19 13:00:00,31.47,31.54,31.4,31.51,7172700.0,22.4895,22.5396,22.4395,22.5181,7172700.0
2007-07-19 13:30:00,31.52,31.57,31.46,31.49,6204600.0,22.5253,22.561,22.4824,22.5038,6204600.0
2007-07-19 14:00:00,31.49,31.53,31.4,31.51,6384300.0,22.5038,22.5324,22.4395,22.5181,6384300.0
2007-07-19 14:30:00,31.51,31.56,31.44,31.54,5329500.0,22.5181,22.5539,22.4681,22.5396,5329500.0
2007-07-19 15:00:00,31.54,31.79,31.53,31.77,13649100.0,22.5396,22.7182,22.5324,22.7039,13649100.0
2007-07-19 15:30:00,31.76,31.84,31.5,31.51,16996400.0,22.6968,22.754,22.511,22.5181,16996400.0
2007-07-20 09:30:00,31.15,31.2,30.79,30.82,20819800.0,22.2609,22.2966,22.0036,22.025,20819800.0
2007-07-20 10:00:00,30.83,30.89,30.79,30.84,5387100.0,22.0322,22.0751,22.0036,22.0393,5387100.0
2007-07-20 10:30:00,30.84,31.0,30.84,30.99,6659600.0,22.0393,22.1537,22.0393,22.1465,6659600.0
2007-07-20 11:00:00,30.98,31.0,30.92,30.98,5418400.0,22.1394,22.1537,22.0965,22.1394,5418400.0
2007-07-20 11:30:00,30.98,31.04,30.95,31.01,7953100.0,22.1394,22.1823,22.1179,22.1608,7953100.0
2007-07-20 12:00:00,31.0,31.02,30.93,31.0,4434500.0,22.1537,22.168,22.1036,22.1537,4434500.0
2007-07-20 12:30:00,31.01,31.01,30.94,30.96,4297800.0,22.1608,22.1608,22.1108,22.1251,4297800.0
2007-07-20 13:00:00,30.96,31.0,30.92,30.96,3755900.0,22.1251,22.1537,22.0965,22.1251,3755900.0
2007-07-20 13:30:00,30.96,31.04,30.95,31.02,3245000.0,22.1251,22.1823,22.1179,22.168,3245000.0
2007-07-20 14:00:00,31.02,31.15,30.97,31.13,6440800.0,22.168,22.2609,22.1322,22.2466,6440800.0
2007-07-20 14:30:00,31.13,31.14,31.04,31.09,4113600.0,22.2466,22.2537,22.1823,22.218,4113600.0
2007-07-20 15:00:00,31.09,31.18,31.05,31.1,5045900.0,22.218,22.2823,22.1894,22.2251,5045900.0
2007-07-20 15:30:00,31.1,31.19,31.02,31.19,8230700.0,22.2251,22.2894,22.168,22.2894,8230700.0
2007-07-23 09:30:00,31.36,31.4,31.15,31.21,4120700.0,22.4109,22.4395,22.2609,22.3037,4120700.0
2007-07-23 10:00:00,31.2,31.3,31.17,31.3,3092100.0,22.2966,22.3681,22.2752,22.3681,3092100.0
2007-07-23 10:30:00,31.3,31.5,31.27,31.49,7292600.0,22.3681,22.511,22.3466,22.5038,7292600.0
2007-07-23 11:00:00,31.5,31.52,31.42,31.45,4076300.0,22.511,22.5253,22.4538,22.4753,4076300.0
2007-07-23 11:30:00,31.45,31.51,31.37,31.43,3022200.0,22.4753,22.5181,22.4181,22.461,3022200.0
2007-07-23 12:00:00,31.42,31.45,31.33,31.36,1982200.0,22.4538,22.4753,22.3895,22.4109,1982200.0
2007-07-23 12:30:00,31.35,31.41,31.34,31.41,2100400.0,22.4038,22.4467,22.3966,22.4467,2100400.0
2007-07-23 13:00:00,31.41,31.43,31.37,31.39,1608700.0,22.4467,22.461,22.4181,22.4324,1608700.0
2007-07-23 13:30:00,31.39,31.42,31.31,31.33,2409100.0,22.4324,22.4538,22.3752,22.3895,2409100.0
2007-07-23 14:00:00,31.33,31.4,31.26,31.28,3337700.0,22.3895,22.4395,22.3395,22.3538,3337700.0
2007-07-23 14:30:00,31.27,31.37,31.27,31.34,2156200.0,22.3466,22.4181,22.3466,22.3966,2156200.0
2007-07-23 15:00:00,31.34,31.35,31.28,31.29,2745300.0,22.3966,22.4038,22.3538,22.3609,2745300.0
2007-07-23 15:30:00,31.29,31.29,31.12,31.17,7956100.0,22.3609,22.3609,22.2394,22.2752,7956100.0
2007-07-24 09:30:00,31.01,31.23,31.0,31.17,5024600.0,22.1608,22.318,22.1537,22.2752,5024600.0
2007-07-24 10:00:00,31.17,31.19,30.96,31.09,2983800.0,22.2752,22.2894,22.1251,22.218,2983800.0
2007-07-24 10:30:00,31.09,31.27,31.05,31.24,2753200.0,22.218,22.3466,22.1894,22.3252,2753200.0
2007-07-24 11:00:00,31.24,31.27,31.15,31.22,3303200.0,22.3252,22.3466,22.2609,22.3109,3303200.0
2007-07-24 11:30:00,31.22,31.29,31.19,31.29,1945600.0,22.3109,22.3609,22.2894,22.3609,1945600.0
2007-07-24 12:00:00,31.29,31.46,31.28,31.42,2284700.0,22.3609,22.4824,22.3538,22.4538,2284700.0
2007-07-24 12:30:00,31.42,31.48,31.3,31.32,2940400.0,22.4538,22.4967,22.3681,22.3823,2940400.0
2007-07-24 13:00:00,31.32,31.38,31.2,31.2,3299300.0,22.3823,22.4252,22.2966,22.2966,3299300.0
2007-07-24 13:30:00,31.2,31.26,31.13,31.17,3467300.0,22.2966,22.3395,22.2466,22.2752,3467300.0
2007-07-24 14:00:00,31.16,31.17,31.09,31.14,2462500.0,22.268,22.2752,22.218,22.2537,2462500.0
2007-07-24 14:30:00,31.13,31.15,30.99,31.0,4814500.0,22.2466,22.2609,22.1465,22.1537,4814500.0
2007-07-24 15:00:00,31.01,31.01,30.84,30.85,6335300.0,22.1608,22.1608,22.0393,22.0465,6335300.0
2007-07-24 15:30:00,30.84,30.87,30.71,30.79,9690800.0,22.0393,22.0608,21.9464,22.0036,9690800.0
2007-07-25 09:30:00,30.99,31.3,30.85,30.89,3890900.0,22.1465,22.3681,22.0465,22.0751,3890900.0
2007-07-25 10:00:00,30.88,30.88,30.59,30.6,4500000.0,22.0679,22.0679,21.8607,21.8678,4500000.0
2007-07-25 10:30:00,30.59,30.71,30.51,30.7,5594800.0,21.8607,21.9464,21.8035,21.9393,5594800.0
2007-07-25 11:00:00,30.7,30.78,30.59,30.77,4005300.0,21.9393,21.9964,21.8607,21.9893,4005300.0
2007-07-25 11:30:00,30.76,30.8,30.68,30.73,2172700.0,21.9822,22.0107,21.925,21.9607,2172700.0
2007-07-25 12:00:00,30.73,30.76,30.66,30.74,2022700.0,21.9607,21.9822,21.9107,21.9679,2022700.0
2007-07-25 12:30:00,30.73,30.74,30.55,30.61,2314900.0,21.9607,21.9679,21.8321,21.875,2314900.0
2007-07-25 13:00:00,30.61,30.67,30.56,30.57,2973200.0,21.875,21.9178,21.8392,21.8464,2973200.0
2007-07-25 13:30:00,30.56,30.61,30.43,30.45,4567100.0,21.8392,21.875,21.7463,21.7606,4567100.0
2007-07-25 14:00:00,30.46,30.64,30.37,30.6,5061500.0,21.7678,21.8964,21.7034,21.8678,5061500.0
2007-07-25 14:30:00,30.59,30.6,30.43,30.46,3468400.0,21.8607,21.8678,21.7463,21.7678,3468400.0
2007-07-25 15:00:00,30.46,30.76,30.46,30.73,4360200.0,21.7678,21.9822,21.7678,21.9607,4360200.0
2007-07-25 15:30:00,30.72,30.74,30.58,30.69,5081100.0,21.9536,21.9679,21.8535,21.9321,5081100.0
2007-07-26 09:30:00,30.23,30.47,30.12,30.33,6408700.0,21.6034,21.7749,21.5248,21.6749,6408700.0
2007-07-26 10:00:00,30.33,30.52,30.24,30.42,4778300.0,21.6749,21.8106,21.6105,21.7392,4778300.0
2007-07-26 10:30:00,30.42,30.53,30.34,30.42,2980800.0,21.7392,21.8178,21.682,21.7392,2980800.0
2007-07-26 11:00:00,30.42,30.43,30.09,30.12,4218100.0,21.7392,21.7463,21.5033,21.5248,4218100.0
2007-07-26 11:30:00,30.13,30.18,30.04,30.17,4329500.0,21.5319,21.5677,21.4676,21.5605,4329500.0
2007-07-26 12:00:00,30.17,30.17,29.95,30.0,3953100.0,21.5605,21.5605,21.4033,21.439,3953100.0
2007-07-26 12:30:00,29.99,30.02,29.8,29.96,6114400.0,21.4319,21.4533,21.2961,21.4104,6114400.0
2007-07-26 13:00:00,29.96,30.0,29.81,29.88,4012300.0,21.4104,21.439,21.3033,21.3533,4012300.0
2007-07-26 13:30:00,29.88,29.95,29.75,29.77,4262900.0,21.3533,21.4033,21.2604,21.2747,4262900.0
2007-07-26 14:00:00,29.78,29.85,29.61,29.71,4972500.0,21.2818,21.3318,21.1603,21.2318,4972500.0
2007-07-26 14:30:00,29.72,29.87,29.51,29.73,6287300.0,21.2389,21.3461,21.0889,21.2461,6287300.0
2007-07-26 15:00:00,29.73,30.01,29.66,29.8,6750700.0,21.2461,21.4462,21.1961,21.2961,6750700.0
2007-07-26 15:30:00,29.79,30.11,29.72,30.07,12789300.0,21.289,21.5176,21.2389,21.4891,12789300.0
2007-07-27 09:30:00,29.91,30.0,29.58,29.7,6156000.0,21.3747,21.439,21.1389,21.2246,6156000.0
2007-07-27 10:00:00,29.7,29.88,29.61,29.69,6494000.0,21.2246,21.3533,21.1603,21.2175,6494000.0
2007-07-27 10:30:00,29.69,29.74,29.56,29.69,4393500.0,21.2175,21.2532,21.1246,21.2175,4393500.0
2007-07-27 11:00:00,29.69,29.81,29.6,29.64,3667600.0,21.2175,21.3033,21.1532,21.1818,3667600.0
2007-07-27 11:30:00,29.63,29.73,29.56,29.65,3286000.0,21.1746,21.2461,21.1246,21.1889,3286000.0
2007-07-27 12:00:00,29.66,29.73,29.59,29.73,3778000.0,21.1961,21.2461,21.146,21.2461,3778000.0
2007-07-27 12:30:00,29.74,29.81,29.49,29.53,4704600.0,21.2532,21.3033,21.0746,21.1032,4704600.0
2007-07-27 13:00:00,29.54,29.72,29.52,29.62,3120900.0,21.1103,21.2389,21.096,21.1675,3120900.0
2007-07-27 13:30:00,29.62,29.77,29.59,29.67,3389100.0,21.1675,21.2747,21.146,21.2032,3389100.0
2007-07-27 14:00:00,29.67,29.75,29.55,29.59,3106000.0,21.2032,21.2604,21.1174,21.146,3106000.0
2007-07-27 14:30:00,29.59,29.8,29.55,29.68,3541700.0,21.146,21.2961,21.1174,21.2103,3541700.0
2007-07-27 15:00:00,29.68,29.74,29.64,29.67,4158000.0,21.2103,21.2532,21.1818,21.2032,4158000.0
2007-07-27 15:30:00,29.67,29.69,29.36,29.37,10172500.0,21.2032,21.2175,20.9817,20.9888,10172500.0
2007-07-30 09:30:00,29.45,29.49,29.03,29.1,7485700.0,21.046,21.0746,20.7458,20.7959,7485700.0
2007-07-30 10:00:00,29.11,29.21,28.98,29.07,5361600.0,20.803,20.8745,20.7101,20.7744,5361600.0
2007-07-30 10:30:00,29.06,29.11,29.0,29.02,4193400.0,20.7673,20.803,20.7244,20.7387,4193400.0
2007-07-30 11:00:00,29.02,29.14,28.99,29.08,4072300.0,20.7387,20.8244,20.7173,20.7816,4072300.0
2007-07-30 11:30:00,29.08,29.09,28.98,29.07,2915200.0,20.7816,20.7887,20.7101,20.7744,2915200.0
2007-07-30 12:00:00,29.07,29.08,28.95,29.02,2885000.0,20.7744,20.7816,20.6887,20.7387,2885000.0
2007-07-30 12:30:00,29.03,29.32,29.02,29.27,3869800.0,20.7458,20.9531,20.7387,20.9173,3869800.0
2007-07-30 13:00:00,29.27,29.28,29.15,29.21,2498300.0,20.9173,20.9245,20.8316,20.8745,2498300.0
2007-07-30 13:30:00,29.22,29.39,29.16,29.25,3414900.0,20.8816,21.0031,20.8387,20.9031,3414900.0
2007-07-30 14:00:00,29.25,29.32,29.16,29.29,3473200.0,20.9031,20.9531,20.8387,20.9316,3473200.0
2007-07-30 14:30:00,29.3,29.36,29.26,29.35,2218700.0,20.9388,20.9817,20.9102,20.9745,2218700.0
2007-07-30 15:00:00,29.36,29.45,29.29,29.33,4254200.0,20.9817,21.046,20.9316,20.9602,4254200.0
2007-07-30 15:30:00,29.34,29.44,29.24,29.42,9880200.0,20.9674,21.0388,20.8959,21.0245,9880200.0
2007-07-31 09:30:00,29.72,29.73,29.09,29.54,7411700.0,21.2389,21.2461,20.7887,21.1103,7411700.0
2007-07-31 10:00:00,29.54,29.6,29.5,29.5,3952900.0,21.1103,21.1532,21.0817,21.0817,3952900.0
2007-07-31 10:30:00,29.5,29.68,29.43,29.54,4626200.0,21.0817,21.2103,21.0317,21.1103,4626200.0
2007-07-31 11:00:00,29.55,29.61,29.5,29.6,2105800.0,21.1174,21.1603,21.0817,21.1532,2105800.0
2007-07-31 11:30:00,29.6,29.68,29.58,29.64,2561600.0,21.1532,21.2103,21.1389,21.1818,2561600.0
2007-07-31 12:00:00,29.64,29.65,29.51,29.6,2650300.0,21.1818,21.1889,21.0889,21.1532,2650300.0
2007-07-31 12:30:00,29.61,29.63,29.51,29.53,1320600.0,21.1603,21.1746,21.0889,21.1032,1320600.0
2007-07-31 13:00:00,29.53,29.7,29.52,29.61,3159000.0,21.1032,21.2246,21.096,21.1603,3159000.0
2007-07-31 13:30:00,29.61,29.62,29.5,29.6,3024700.0,21.1603,21.1675,21.0817,21.1532,3024700.0
2007-07-31 14:00:00,29.6,29.63,29.42,29.44,3018400.0,21.1532,21.1746,21.0245,21.0388,3018400.0
2007-07-31 14:30:00,29.44,29.45,29.21,29.21,5273900.0,21.0388,21.046,20.8745,20.8745,5273900.0
2007-07-31 15:00:00,29.22,29.3,29.15,29.18,5315200.0,20.8816,20.9388,20.8316,20.853,5315200.0
2007-07-31 15:30:00,29.18,29.21,28.98,28.99,9319000.0,20.853,20.8745,20.7101,20.7173,9319000.0
2007-08-01 09:30:00,28.95,29.5,28.95,29.31,7883300.0,20.6887,21.0817,20.6887,20.9459,7883300.0
2007-08-01 10:00:00,29.31,29.55,28.98,29.43,7466700.0,20.9459,21.1174,20.7101,21.0317,7466700.0
2007-08-01 10:30:00,29.43,29.53,29.1,29.11,5729300.0,21.0317,21.1032,20.7959,20.803,5729300.0
2007-08-01 11:00:00,29.11,29.2,29.05,29.07,6178200.0,20.803,20.8673,20.7601,20.7744,6178200.0
2007-08-01 11:30:00,29.08,29.21,29.07,29.16,4548900.0,20.7816,20.8745,20.7744,20.8387,4548900.0
2007-08-01 12:00:00,29.17,29.25,29.12,29.18,3409200.0,20.8459,20.9031,20.8102,20.853,3409200.0
2007-08-01 12:30:00,29.18,29.2,29.13,29.18,3275300.0,20.853,20.8673,20.8173,20.853,3275300.0
2007-08-01 13:00:00,29.17,29.18,29.01,29.1,3126800.0,20.8459,20.853,20.7315,20.7959,3126800.0
2007-08-01 13:30:00,29.1,29.17,29.04,29.13,3668800.0,20.7959,20.8459,20.753,20.8173,3668800.0
2007-08-01 14:00:00,29.13,29.18,29.08,29.12,3621800.0,20.8173,20.853,20.7816,20.8102,3621800.0
2007-08-01 14:30:00,29.13,29.15,28.87,28.94,4701700.0,20.8173,20.8316,20.6315,20.6815,4701700.0
2007-08-01 15:00:00,28.93,29.03,28.82,28.99,5650600.0,20.6744,20.7458,20.5958,20.7173,5650600.0
2007-08-01 15:30:00,28.99,29.35,28.83,29.34,12778500.0,20.7173,20.9745,20.6029,20.9674,12778500.0
2007-08-02 09:30:00,29.18,29.37,29.02,29.28,3973200.0,20.853,20.9888,20.7387,20.9245,3973200.0
2007-08-02 10:00:00,29.28,29.45,29.19,29.44,3204400.0,20.9245,21.046,20.8602,21.0388,3204400.0
2007-08-02 10:30:00,29.44,29.6,29.38,29.51,5741700.0,21.0388,21.1532,20.996,21.0889,5741700.0
2007-08-02 11:00:00,29.51,29.58,29.47,29.55,3205900.0,21.0889,21.1389,21.0603,21.1174,3205900.0
2007-08-02 11:30:00,29.56,29.75,29.55,29.75,2870000.0,21.1246,21.2604,21.1174,21.2604,2870000.0
2007-08-02 12:00:00,29.75,29.79,29.52,29.65,3139800.0,21.2604,21.289,21.096,21.1889,3139800.0
2007-08-02 12:30:00,29.65,29.7,29.6,29.6,2000400.0,21.1889,21.2246,21.1532,21.1532,2000400.0
2007-08-02 13:00:00,29.61,29.62,29.41,29.47,2358200.0,21.1603,21.1675,21.0174,21.0603,2358200.0
2007-08-02 13:30:00,29.47,29.66,29.46,29.53,2410100.0,21.0603,21.1961,21.0531,21.1032,2410100.0
2007-08-02 14:00:00,29.53,29.62,29.5,29.53,2105900.0,21.1032,21.1675,21.0817,21.1032,2105900.0
2007-08-02 14:30:00,29.52,29.59,29.42,29.45,2676100.0,21.096,21.146,21.0245,21.046,2676100.0
2007-08-02 15:00:00,29.46,29.7,29.45,29.69,3403700.0,21.0531,21.2246,21.046,21.2175,3403700.0
2007-08-02 15:30:00,29.68,29.68,29.46,29.52,6622100.0,21.2103,21.2103,21.0531,21.096,6622100.0
2007-08-03 09:30:00,29.48,29.78,29.41,29.58,3767300.0,21.0674,21.2818,21.0174,21.1389,3767300.0
2007-08-03 10:00:00,29.58,29.75,29.46,29.61,4077500.0,21.1389,21.2604,21.0531,21.1603,4077500.0
2007-08-03 10:30:00,29.62,29.65,29.42,29.49,2882300.0,21.1675,21.1889,21.0245,21.0746,2882300.0
2007-08-03 11:00:00,29.49,29.6,29.45,29.58,2768200.0,21.0746,21.1532,21.046,21.1389,2768200.0
2007-08-03 11:30:00,29.59,29.63,29.53,29.56,2848000.0,21.146,21.1746,21.1032,21.1246,2848000.0
2007-08-03 12:00:00,29.56,29.66,29.46,29.48,4137800.0,21.1246,21.1961,21.0531,21.0674,4137800.0
2007-08-03 12:30:00,29.48,29.52,29.39,29.44,2375000.0,21.0674,21.096,21.0031,21.0388,2375000.0
2007-08-03 13:00:00,29.44,29.44,29.33,29.34,1938500.0,21.0388,21.0388,20.9602,20.9674,1938500.0
2007-08-03 13:30:00,29.34,29.39,29.32,29.35,2495000.0,20.9674,21.0031,20.9531,20.9745,2495000.0
2007-08-03 14:00:00,29.35,29.43,29.14,29.14,4578900.0,20.9745,21.0317,20.8244,20.8244,4578900.0
2007-08-03 14:30:00,29.15,29.25,29.13,29.22,5585400.0,20.8316,20.9031,20.8173,20.8816,5585400.0
2007-08-03 15:00:00,29.22,29.24,29.05,29.1,6302400.0,20.8816,20.8959,20.7601,20.7959,6302400.0
2007-08-03 15:30:00,29.09,29.19,28.9,28.9,10100700.0,20.7887,20.8602,20.6529,20.6529,10100700.0
2007-08-06 09:30:00,29.05,29.18,29.02,29.18,5904300.0,20.7601,20.853,20.7387,20.853,5904300.0
2007-08-06 10:00:00,29.18,29.22,29.04,29.08,5757800.0,20.853,20.8816,20.753,20.7816,5757800.0
2007-08-06 10:30:00,29.07,29.19,28.97,28.99,5097700.0,20.7744,20.8602,20.703,20.7173,5097700.0
2007-08-06 11:00:00,28.98,29.0,28.75,28.95,4901100.0,20.7101,20.7244,20.5457,20.6887,4901100.0
2007-08-06 11:30:00,28.96,29.22,28.86,29.18,3895300.0,20.6958,20.8816,20.6243,20.853,3895300.0
2007-08-06 12:00:00,29.18,29.22,29.13,29.17,2550200.0,20.853,20.8816,20.8173,20.8459,2550200.0
2007-08-06 12:30:00,29.18,29.38,29.17,29.3,3380300.0,20.853,20.996,20.8459,20.9388,3380300.0
2007-08-06 13:00:00,29.3,29.32,29.15,29.16,1813300.0,20.9388,20.9531,20.8316,20.8387,1813300.0
2007-08-06 13:30:00,29.16,29.2,29.05,29.07,2680300.0,20.8387,20.8673,20.7601,20.7744,2680300.0
2007-08-06 14:00:00,29.08,29.2,29.05,29.15,3884000.0,20.7816,20.8673,20.7601,20.8316,3884000.0
2007-08-06 14:30:00,29.15,29.34,29.15,29.29,3050400.0,20.8316,20.9674,20.8316,20.9316,3050400.0
2007-08-06 15:00:00,29.28,29.4,29.28,29.34,3059200.0,20.9245,21.0103,20.9245,20.9674,3059200.0
2007-08-06 15:30:00,29.34,29.54,29.24,29.54,7655400.0,20.9674,21.1103,20.8959,21.1103,7655400.0
2007-08-07 09:30:00,29.33,29.41,29.22,29.26,3372000.0,20.9602,21.0174,20.8816,20.9102,3372000.0
2007-08-07 10:00:00,29.25,29.35,29.22,29.26,3265100.0,20.9031,20.9745,20.8816,20.9102,3265100.0
2007-08-07 10:30:00,29.26,29.26,29.15,29.16,2270600.0,20.9102,20.9102,20.8316,20.8387,2270600.0
2007-08-07 11:00:00,29.15,29.22,29.14,29.19,1719000.0,20.8316,20.8816,20.8244,20.8602,1719000.0
2007-08-07 11:30:00,29.18,29.24,29.15,29.19,2562300.0,20.853,20.8959,20.8316,20.8602,2562300.0
2007-08-07 12:00:00,29.19,29.23,29.14,29.17,1819900.0,20.8602,20.8888,20.8244,20.8459,1819900.0
2007-08-07 12:30:00,29.16,29.24,29.16,29.2,1939800.0,20.8387,20.8959,20.8387,20.8673,1939800.0
2007-08-07 13:00:00,29.2,29.38,29.2,29.35,2187900.0,20.8673,20.996,20.8673,20.9745,2187900.0
2007-08-07 13:30:00,29.34,29.39,29.3,29.3,1750100.0,20.9674,21.0031,20.9388,20.9388,1750100.0
2007-08-07 14:00:00,29.31,29.4,29.1,29.13,4605300.0,20.9459,21.0103,20.7959,20.8173,4605300.0
2007-08-07 14:30:00,29.13,29.38,29.05,29.36,4874000.0,20.8173,20.996,20.7601,20.9817,4874000.0
2007-08-07 15:00:00,29.36,29.55,29.33,29.53,4869400.0,20.9817,21.1174,20.9602,21.1032,4869400.0
2007-08-07 15:30:00,29.54,29.79,29.48,29.54,7625000.0,21.1103,21.289,21.0674,21.1103,7625000.0
2007-08-08 09:30:00,29.68,29.75,29.21,29.58,4556100.0,21.2103,21.2604,20.8745,21.1389,4556100.0
2007-08-08 10:00:00,29.59,29.64,29.51,29.58,3357500.0,21.146,21.1818,21.0889,21.1389,3357500.0
2007-08-08 10:30:00,29.58,29.65,29.52,29.57,2352900.0,21.1389,21.1889,21.096,21.1317,2352900.0
2007-08-08 11:00:00,29.56,29.59,29.47,29.58,1802000.0,21.1246,21.146,21.0603,21.1389,1802000.0
2007-08-08 11:30:00,29.58,29.63,29.53,29.58,1752100.0,21.1389,21.1746,21.1032,21.1389,1752100.0
2007-08-08 12:00:00,29.57,29.63,29.54,29.56,2123700.0,21.1317,21.1746,21.1103,21.1246,2123700.0
2007-08-08 12:30:00,29.57,29.66,29.57,29.58,1888100.0,21.1317,21.1961,21.1317,21.1389,1888100.0
2007-08-08 13:00:00,29.58,29.7,29.54,29.69,2250400.0,21.1389,21.2246,21.1103,21.2175,2250400.0
2007-08-08 13:30:00,29.69,29.76,29.61,29.7,4238800.0,21.2175,21.2675,21.1603,21.2246,4238800.0
2007-08-08 14:00:00,29.71,29.81,29.65,29.8,3008000.0,21.2318,21.3033,21.1889,21.2961,3008000.0
2007-08-08 14:30:00,29.8,29.86,29.7,29.71,3338500.0,21.2961,21.339,21.2246,21.2318,3338500.0
2007-08-08 15:00:00,29.7,29.77,29.56,29.65,5626800.0,21.2246,21.2747,21.1246,21.1889,5626800.0
2007-08-08 15:30:00,29.65,30.01,29.57,30.0,8328300.0,21.1889,21.4462,21.1317,21.439,8328300.0
2007-08-09 09:30:00,29.8,30.1,29.64,29.92,6413900.0,21.2961,21.5105,21.1818,21.3819,6413900.0
2007-08-09 10:00:00,29.92,29.99,29.84,29.97,5171300.0,21.3819,21.4319,21.3247,21.4176,5171300.0
2007-08-09 10:30:00,29.97,30.07,29.85,29.93,4388100.0,21.4176,21.4891,21.3318,21.389,4388100.0
2007-08-09 11:00:00,29.93,30.01,29.88,29.9,3642000.0,21.389,21.4462,21.3533,21.3676,3642000.0
2007-08-09 11:30:00,29.9,29.95,29.62,29.67,3161900.0,21.3676,21.4033,21.1675,21.2032,3161900.0
2007-08-09 12:00:00,29.67,29.68,29.53,29.62,3398000.0,21.2032,21.2103,21.1032,21.1675,3398000.0
2007-08-09 12:30:00,29.62,29.62,29.27,29.32,5837600.0,21.1675,21.1675,20.9173,20.9531,5837600.0
2007-08-09 13:00:00,29.31,29.41,29.29,29.39,4821300.0,20.9459,21.0174,20.9316,21.0031,4821300.0
2007-08-09 13:30:00,29.39,29.47,29.36,29.42,2031600.0,21.0031,21.0603,20.9817,21.0245,2031600.0
2007-08-09 14:00:00,29.42,29.48,29.28,29.32,2822800.0,21.0245,21.0674,20.9245,20.9531,2822800.0
2007-08-09 14:30:00,29.33,29.47,29.22,29.22,4729300.0,20.9602,21.0603,20.8816,20.8816,4729300.0
2007-08-09 15:00:00,29.23,29.29,29.06,29.13,7681200.0,20.8888,20.9316,20.7673,20.8173,7681200.0
2007-08-09 15:30:00,29.13,29.2,28.93,28.95,13298600.0,20.8173,20.8673,20.6744,20.6887,13298600.0
2007-08-10 09:30:00,28.9,29.05,28.67,28.9,8719500.0,20.6529,20.7601,20.4886,20.6529,8719500.0
2007-08-10 10:00:00,28.9,28.9,28.33,28.35,7397400.0,20.6529,20.6529,20.2456,20.2599,7397400.0
2007-08-10 10:30:00,28.34,28.55,28.26,28.44,5689000.0,20.2527,20.4028,20.1956,20.3242,5689000.0
2007-08-10 11:00:00,28.44,28.8,28.42,28.53,7502000.0,20.3242,20.5815,20.3099,20.3885,7502000.0
2007-08-10 11:30:00,28.52,28.76,28.48,28.75,4893600.0,20.3814,20.5529,20.3528,20.5457,4893600.0
2007-08-10 12:00:00,28.75,28.91,28.58,28.79,5416900.0,20.5457,20.6601,20.4243,20.5743,5416900.0
2007-08-10 12:30:00,28.8,28.85,28.52,28.54,3950900.0,20.5815,20.6172,20.3814,20.3957,3950900.0
2007-08-10 13:00:00,28.54,28.77,28.52,28.68,3636600.0,20.3957,20.56,20.3814,20.4957,3636600.0
2007-08-10 13:30:00,28.68,28.71,28.56,28.6,4505300.0,20.4957,20.5172,20.41,20.4385,4505300.0
2007-08-10 14:00:00,28.6,28.69,28.56,28.57,3825300.0,20.4385,20.5029,20.41,20.4171,3825300.0
2007-08-10 14:30:00,28.57,28.62,28.48,28.57,3463800.0,20.4171,20.4528,20.3528,20.4171,3463800.0
2007-08-10 15:00:00,28.58,28.71,28.49,28.63,5881600.0,20.4243,20.5172,20.3599,20.46,5881600.0
2007-08-10 15:30:00,28.63,28.8,28.55,28.68,7392100.0,20.46,20.5815,20.4028,20.4957,7392100.0
2007-08-13 09:30:00,28.93,28.97,28.52,28.54,5248900.0,20.6744,20.703,20.3814,20.3957,5248900.0
2007-08-13 10:00:00,28.55,28.66,28.51,28.65,4195500.0,20.4028,20.4814,20.3742,20.4743,4195500.0
2007-08-13 10:30:00,28.65,28.68,28.49,28.55,2814000.0,20.4743,20.4957,20.3599,20.4028,2814000.0
2007-08-13 11:00:00,28.55,28.68,28.44,28.67,2806400.0,20.4028,20.4957,20.3242,20.4886,2806400.0
2007-08-13 11:30:00,28.67,28.79,28.65,28.77,3257300.0,20.4886,20.5743,20.4743,20.56,3257300.0
2007-08-13 12:00:00,28.77,28.81,28.68,28.68,2280300.0,20.56,20.5886,20.4957,20.4957,2280300.0
2007-08-13 12:30:00,28.68,28.75,28.63,28.75,1256600.0,20.4957,20.5457,20.46,20.5457,1256600.0
2007-08-13 13:00:00,28.75,28.75,28.53,28.67,3065800.0,20.5457,20.5457,20.3885,20.4886,3065800.0
2007-08-13 13:30:00,28.67,28.77,28.63,28.75,2557800.0,20.4886,20.56,20.46,20.5457,2557800.0
2007-08-13 14:00:00,28.75,28.87,28.74,28.86,2555700.0,20.5457,20.6315,20.5386,20.6243,2555700.0
2007-08-13 14:30:00,28.86,28.99,28.85,28.96,2489300.0,20.6243,20.7173,20.6172,20.6958,2489300.0
2007-08-13 15:00:00,28.95,28.97,28.72,28.73,4923600.0,20.6887,20.703,20.5243,20.5314,4923600.0
2007-08-13 15:30:00,28.73,28.83,28.58,28.65,5572700.0,20.5314,20.6029,20.4243,20.4743,5572700.0
2007-08-14 09:30:00,28.78,28.89,28.6,28.87,3281900.0,20.6399,20.7188,20.5108,20.7045,3281900.0
2007-08-14 10:00:00,28.86,28.88,28.46,28.59,3072400.0,20.6973,20.7116,20.4104,20.5037,3072400.0
2007-08-14 10:30:00,28.57,28.63,28.35,28.45,2951900.0,20.4893,20.5324,20.3316,20.4033,2951900.0
2007-08-14 11:00:00,28.45,28.5,28.3,28.49,2297600.0,20.4033,20.4391,20.2957,20.432,2297600.0
2007-08-14 11:30:00,28.49,28.63,28.48,28.6,2026300.0,20.432,20.5324,20.4248,20.5108,2026300.0
2007-08-14 12:00:00,28.6,28.63,28.47,28.49,1469100.0,20.5108,20.5324,20.4176,20.432,1469100.0
2007-08-14 12:30:00,28.49,28.57,28.43,28.49,1685800.0,20.432,20.4893,20.3889,20.432,1685800.0
2007-08-14 13:00:00,28.48,28.51,28.42,28.43,1300800.0,20.4248,20.4463,20.3818,20.3889,1300800.0
2007-08-14 13:30:00,28.44,28.52,28.28,28.41,2132900.0,20.3961,20.4535,20.2813,20.3746,2132900.0
2007-08-14 14:00:00,28.4,28.44,28.33,28.37,2788500.0,20.3674,20.3961,20.3172,20.3459,2788500.0
2007-08-14 14:30:00,28.36,28.38,28.2,28.34,3838900.0,20.3387,20.3531,20.224,20.3244,3838900.0
2007-08-14 15:00:00,28.34,28.56,28.33,28.39,3763100.0,20.3244,20.4822,20.3172,20.3602,3763100.0
2007-08-14 15:30:00,28.39,28.46,28.24,28.31,5575400.0,20.3602,20.4104,20.2527,20.3029,5575400.0
2007-08-15 09:30:00,28.18,28.62,28.14,28.56,4052200.0,20.2096,20.5252,20.1809,20.4822,4052200.0
2007-08-15 10:00:00,28.56,28.71,28.55,28.69,4437500.0,20.4822,20.5897,20.475,20.5754,4437500.0
2007-08-15 10:30:00,28.68,28.69,28.55,28.62,2963300.0,20.5682,20.5754,20.475,20.5252,2963300.0
2007-08-15 11:00:00,28.62,28.74,28.56,28.72,1823800.0,20.5252,20.6112,20.4822,20.5969,1823800.0
2007-08-15 11:30:00,28.71,28.72,28.51,28.57,2593500.0,20.5897,20.5969,20.4463,20.4893,2593500.0
2007-08-15 12:00:00,28.56,28.74,28.55,28.69,1571800.0,20.4822,20.6112,20.475,20.5754,1571800.0
2007-08-15 12:30:00,28.69,28.74,28.61,28.7,1366200.0,20.5754,20.6112,20.518,20.5826,1366200.0
2007-08-15 13:00:00,28.69,28.8,28.64,28.76,1584600.0,20.5754,20.6543,20.5395,20.6256,1584600.0
2007-08-15 13:30:00,28.77,28.99,28.76,28.95,3445400.0,20.6328,20.7905,20.6256,20.7618,3445400.0
2007-08-15 14:00:00,28.95,28.96,28.76,28.78,3270500.0,20.7618,20.769,20.6256,20.6399,3270500.0
2007-08-15 14:30:00,28.78,28.8,28.45,28.47,3449400.0,20.6399,20.6543,20.4033,20.4176,3449400.0
2007-08-15 15:00:00,28.47,28.66,28.26,28.27,4448200.0,20.4176,20.5539,20.267,20.2742,4448200.0
2007-08-15 15:30:00,28.27,28.32,28.05,28.11,7572600.0,20.2742,20.31,20.1164,20.1594,7572600.0
2007-08-16 09:30:00,27.88,28.15,27.8,27.91,6112500.0,19.9945,20.1881,19.9371,20.016,6112500.0
2007-08-16 10:00:00,27.9,28.13,27.89,28.0,4205700.0,20.0088,20.1738,20.0017,20.0805,4205700.0
2007-08-16 10:30:00,27.99,28.35,27.98,28.16,4109900.0,20.0734,20.3316,20.0662,20.1953,4109900.0
2007-08-16 11:00:00,28.17,28.34,28.01,28.05,4188300.0,20.2025,20.3244,20.0877,20.1164,4188300.0
2007-08-16 11:30:00,28.06,28.11,27.85,28.0,3620800.0,20.1236,20.1594,19.973,20.0805,3620800.0
2007-08-16 12:00:00,28.0,28.0,27.63,27.89,5125000.0,20.0805,20.0805,19.8152,20.0017,5125000.0
2007-08-16 12:30:00,27.89,28.01,27.51,27.6,4957100.0,20.0017,20.0877,19.7291,19.7937,4957100.0
2007-08-16 13:00:00,27.6,27.87,27.52,27.73,3774400.0,19.7937,19.9873,19.7363,19.8869,3774400.0
2007-08-16 13:30:00,27.73,28.0,27.68,27.84,4306800.0,19.8869,20.0805,19.8511,19.9658,4306800.0
2007-08-16 14:00:00,27.84,28.04,27.68,27.87,5154900.0,19.9658,20.1092,19.8511,19.9873,5154900.0
2007-08-16 14:30:00,27.88,28.03,27.69,27.76,4139800.0,19.9945,20.1021,19.8582,19.9084,4139800.0
2007-08-16 15:00:00,27.76,27.8,27.51,27.74,6144300.0,19.9084,19.9371,19.7291,19.8941,6144300.0
2007-08-16 15:30:00,27.74,27.97,27.65,27.84,11483600.0,19.8941,20.059,19.8295,19.9658,11483600.0
2007-08-17 09:30:00,28.09,28.2,27.86,27.94,11928700.0,20.1451,20.224,19.9801,20.0375,11928700.0
2007-08-17 10:00:00,27.94,28.05,27.87,27.9,5186700.0,20.0375,20.1164,19.9873,20.0088,5186700.0
2007-08-17 10:30:00,27.9,28.0,27.82,27.97,5332200.0,20.0088,20.0805,19.9515,20.059,5332200.0
2007-08-17 11:00:00,27.98,28.04,27.84,28.01,3979600.0,20.0662,20.1092,19.9658,20.0877,3979600.0
2007-08-17 11:30:00,28.01,28.19,27.94,27.99,2812800.0,20.0877,20.2168,20.0375,20.0734,2812800.0
2007-08-17 12:00:00,27.99,28.05,27.85,27.98,3238800.0,20.0734,20.1164,19.973,20.0662,3238800.0
2007-08-17 12:30:00,27.97,28.04,27.94,27.99,2124400.0,20.059,20.1092,20.0375,20.0734,2124400.0
2007-08-17 13:00:00,27.98,28.24,27.98,28.12,3122300.0,20.0662,20.2527,20.0662,20.1666,3122300.0
2007-08-17 13:30:00,28.11,28.13,28.0,28.04,3125900.0,20.1594,20.1738,20.0805,20.1092,3125900.0
2007-08-17 14:00:00,28.04,28.04,27.89,27.9,3338600.0,20.1092,20.1092,20.0017,20.0088,3338600.0
2007-08-17 14:30:00,27.89,27.92,27.83,27.86,4210800.0,20.0017,20.0232,19.9586,19.9801,4210800.0
2007-08-17 15:00:00,27.85,28.03,27.83,28.0,6187100.0,19.973,20.1021,19.9586,20.0805,6187100.0
2007-08-17 15:30:00,28.01,28.25,28.0,28.25,9612500.0,20.0877,20.2598,20.0805,20.2598,9612500.0
2007-08-20 09:30:00,28.25,28.39,28.13,28.35,4924500.0,20.2598,20.3602,20.1738,20.3316,4924500.0
2007-08-20 10:00:00,28.35,28.49,28.32,28.35,4544600.0,20.3316,20.432,20.31,20.3316,4544600.0
2007-08-20 10:30:00,28.35,28.4,28.3,28.37,5545000.0,20.3316,20.3674,20.2957,20.3459,5545000.0
2007-08-20 11:00:00,28.38,28.39,28.3,28.34,2564600.0,20.3531,20.3602,20.2957,20.3244,2564600.0
2007-08-20 11:30:00,28.34,28.42,28.3,28.33,2792700.0,20.3244,20.3818,20.2957,20.3172,2792700.0
2007-08-20 12:00:00,28.33,28.39,28.24,28.27,2318400.0,20.3172,20.3602,20.2527,20.2742,2318400.0
2007-08-20 12:30:00,28.27,28.28,28.2,28.22,2126500.0,20.2742,20.2813,20.224,20.2383,2126500.0
2007-08-20 13:00:00,28.23,28.23,28.08,28.12,2016700.0,20.2455,20.2455,20.1379,20.1666,2016700.0
2007-08-20 13:30:00,28.11,28.27,28.08,28.14,1740700.0,20.1594,20.2742,20.1379,20.1809,1740700.0
2007-08-20 14:00:00,28.15,28.16,28.08,28.14,1598400.0,20.1881,20.1953,20.1379,20.1809,1598400.0
2007-08-20 14:30:00,28.14,28.23,28.11,28.23,2167200.0,20.1809,20.2455,20.1594,20.2455,2167200.0
2007-08-20 15:00:00,28.23,28.46,28.22,28.39,4039100.0,20.2455,20.4104,20.2383,20.3602,4039100.0
2007-08-20 15:30:00,28.4,28.4,28.17,28.26,4177300.0,20.3674,20.3674,20.2025,20.267,4177300.0
2007-08-21 09:30:00,28.1,28.32,28.08,28.23,3339900.0,20.1523,20.31,20.1379,20.2455,3339900.0
2007-08-21 10:00:00,28.22,28.23,27.99,28.04,3677200.0,20.2383,20.2455,20.0734,20.1092,3677200.0
2007-08-21 10:30:00,28.04,28.05,27.9,27.95,3856800.0,20.1092,20.1164,20.0088,20.0447,3856800.0
2007-08-21 11:00:00,27.95,27.97,27.87,27.95,3917900.0,20.0447,20.059,19.9873,20.0447,3917900.0
2007-08-21 11:30:00,27.95,28.09,27.94,28.06,3947100.0,20.0447,20.1451,20.0375,20.1236,3947100.0
2007-08-21 12:00:00,28.06,28.23,28.01,28.2,3960600.0,20.1236,20.2455,20.0877,20.224,3960600.0
2007-08-21 12:30:00,28.2,28.23,27.99,28.05,3353900.0,20.224,20.2455,20.0734,20.1164,3353900.0
2007-08-21 13:00:00,28.06,28.1,28.02,28.03,1527800.0,20.1236,20.1523,20.0949,20.1021,1527800.0
2007-08-21 13:30:00,28.03,28.07,28.0,28.02,1611500.0,20.1021,20.1307,20.0805,20.0949,1611500.0
2007-08-21 14:00:00,28.02,28.1,28.02,28.06,1665500.0,20.0949,20.1523,20.0949,20.1236,1665500.0
2007-08-21 14:30:00,28.06,28.07,27.9,27.93,3062900.0,20.1236,20.1307,20.0088,20.0303,3062900.0
2007-08-21 15:00:00,27.94,27.97,27.9,27.93,2612700.0,20.0375,20.059,20.0088,20.0303,2612700.0
2007-08-21 15:30:00,27.94,28.09,27.93,28.08,6659300.0,20.0375,20.1451,20.0303,20.1379,6659300.0
2007-08-22 09:30:00,28.27,28.32,28.06,28.09,3672000.0,20.2742,20.31,20.1236,20.1451,3672000.0
2007-08-22 10:00:00,28.09,28.18,28.07,28.15,2308300.0,20.1451,20.2096,20.1307,20.1881,2308300.0
2007-08-22 10:30:00,28.14,28.2,28.1,28.13,1932300.0,20.1809,20.224,20.1523,20.1738,1932300.0
2007-08-22 11:00:00,28.13,28.25,28.09,28.23,3725200.0,20.1738,20.2598,20.1451,20.2455,3725200.0
2007-08-22 11:30:00,28.23,28.25,28.17,28.2,1483100.0,20.2455,20.2598,20.2025,20.224,1483100.0
2007-08-22 12:00:00,28.19,28.21,28.14,28.17,1979700.0,20.2168,20.2311,20.1809,20.2025,1979700.0
2007-08-22 12:30:00,28.17,28.18,28.07,28.11,2061600.0,20.2025,20.2096,20.1307,20.1594,2061600.0
2007-08-22 13:00:00,28.1,28.15,28.06,28.12,1690100.0,20.1523,20.1881,20.1236,20.1666,1690100.0
2007-08-22 13:30:00,28.12,28.15,28.1,28.13,1439600.0,20.1666,20.1881,20.1523,20.1738,1439600.0
2007-08-22 14:00:00,28.13,28.14,28.05,28.07,2008200.0,20.1738,20.1809,20.1164,20.1307,2008200.0
2007-08-22 14:30:00,28.08,28.14,28.01,28.06,2189100.0,20.1379,20.1809,20.0877,20.1236,2189100.0
2007-08-22 15:00:00,28.07,28.19,28.05,28.13,4108900.0,20.1307,20.2168,20.1164,20.1738,4108900.0
2007-08-22 15:30:00,28.14,28.25,28.13,28.21,6942100.0,20.1809,20.2598,20.1738,20.2311,6942100.0
2007-08-23 09:30:00,28.29,28.33,28.2,28.23,2962000.0,20.2885,20.3172,20.224,20.2455,2962000.0
2007-08-23 10:00:00,28.23,28.29,28.21,28.23,2410800.0,20.2455,20.2885,20.2311,20.2455,2410800.0
2007-08-23 10:30:00,28.23,28.26,28.16,28.19,2232400.0,20.2455,20.267,20.1953,20.2168,2232400.0
2007-08-23 11:00:00,28.19,28.25,28.14,28.19,1938900.0,20.2168,20.2598,20.1809,20.2168,1938900.0
2007-08-23 11:30:00,28.2,28.21,28.1,28.1,2405200.0,20.224,20.2311,20.1523,20.1523,2405200.0
2007-08-23 12:00:00,28.11,28.18,28.11,28.16,1416400.0,20.1594,20.2096,20.1594,20.1953,1416400.0
2007-08-23 12:30:00,28.16,28.24,28.13,28.16,2173000.0,20.1953,20.2527,20.1738,20.1953,2173000.0
2007-08-23 13:00:00,28.16,28.2,28.13,28.15,1183300.0,20.1953,20.224,20.1738,20.1881,1183300.0
2007-08-23 13:30:00,28.15,28.26,28.14,28.24,2971900.0,20.1881,20.267,20.1809,20.2527,2971900.0
2007-08-23 14:00:00,28.24,28.29,28.19,28.2,1936900.0,20.2527,20.2885,20.2168,20.224,1936900.0
2007-08-23 14:30:00,28.2,28.22,28.11,28.18,2335500.0,20.224,20.2383,20.1594,20.2096,2335500.0
2007-08-23 15:00:00,28.18,28.27,28.12,28.26,3450800.0,20.2096,20.2742,20.1666,20.267,3450800.0
2007-08-23 15:30:00,28.26,28.29,28.2,28.29,3612000.0,20.267,20.2885,20.224,20.2885,3612000.0
2007-08-24 09:30:00,28.21,28.26,28.07,28.09,3387700.0,20.2311,20.267,20.1307,20.1451,3387700.0
2007-08-24 10:00:00,28.09,28.2,28.09,28.13,3651800.0,20.1451,20.224,20.1451,20.1738,3651800.0
2007-08-24 10:30:00,28.13,28.23,28.11,28.23,2611100.0,20.1738,20.2455,20.1594,20.2455,2611100.0
2007-08-24 11:00:00,28.23,28.32,28.2,28.32,2466000.0,20.2455,20.31,20.224,20.31,2466000.0
2007-08-24 11:30:00,28.32,28.42,28.29,28.42,2729900.0,20.31,20.3818,20.2885,20.3818,2729900.0
2007-08-24 12:00:00,28.41,28.65,28.39,28.57,4451400.0,20.3746,20.5467,20.3602,20.4893,4451400.0
2007-08-24 12:30:00,28.58,28.65,28.53,28.59,2253400.0,20.4965,20.5467,20.4606,20.5037,2253400.0
2007-08-24 13:00:00,28.58,28.64,28.58,28.61,1417300.0,20.4965,20.5395,20.4965,20.518,1417300.0
2007-08-24 13:30:00,28.62,28.68,28.56,28.6,2781000.0,20.5252,20.5682,20.4822,20.5108,2781000.0
2007-08-24 14:00:00,28.61,28.65,28.59,28.62,1784100.0,20.518,20.5467,20.5037,20.5252,1784100.0
2007-08-24 14:30:00,28.62,28.73,28.6,28.72,2647200.0,20.5252,20.6041,20.5108,20.5969,2647200.0
2007-08-24 15:00:00,28.72,28.72,28.66,28.72,2993300.0,20.5969,20.5969,20.5539,20.5969,2993300.0
2007-08-24 15:30:00,28.72,28.84,28.72,28.8,6787100.0,20.5969,20.683,20.5969,20.6543,6787100.0
2007-08-27 09:30:00,28.62,28.77,28.54,28.66,2718900.0,20.5252,20.6328,20.4678,20.5539,2718900.0
2007-08-27 10:00:00,28.66,28.69,28.54,28.57,2463300.0,20.5539,20.5754,20.4678,20.4893,2463300.0
2007-08-27 10:30:00,28.57,28.58,28.5,28.5,1535200.0,20.4893,20.4965,20.4391,20.4391,1535200.0
2007-08-27 11:00:00,28.51,28.51,28.44,28.5,1665100.0,20.4463,20.4463,20.3961,20.4391,1665100.0
2007-08-27 11:30:00,28.5,28.5,28.42,28.44,1049700.0,20.4391,20.4391,20.3818,20.3961,1049700.0
2007-08-27 12:00:00,28.45,28.47,28.4,28.47,1154100.0,20.4033,20.4176,20.3674,20.4176,1154100.0
2007-08-27 12:30:00,28.46,28.55,28.46,28.53,1438000.0,20.4104,20.475,20.4104,20.4606,1438000.0
2007-08-27 13:00:00,28.53,28.58,28.51,28.54,1597800.0,20.4606,20.4965,20.4463,20.4678,1597800.0
2007-08-27 13:30:00,28.53,28.58,28.5,28.56,1784500.0,20.4606,20.4965,20.4391,20.4822,1784500.0
2007-08-27 14:00:00,28.56,28.6,28.53,28.57,1604700.0,20.4822,20.5108,20.4606,20.4893,1604700.0
2007-08-27 14:30:00,28.56,28.61,28.5,28.51,1147700.0,20.4822,20.518,20.4391,20.4463,1147700.0
2007-08-27 15:00:00,28.51,28.52,28.43,28.46,1984300.0,20.4463,20.4535,20.3889,20.4104,1984300.0
2007-08-27 15:30:00,28.45,28.51,28.44,28.49,4192500.0,20.4033,20.4463,20.3961,20.432,4192500.0
2007-08-28 09:30:00,28.26,28.43,28.23,28.29,2537700.0,20.267,20.3889,20.2455,20.2885,2537700.0
2007-08-28 10:00:00,28.29,28.38,28.25,28.34,2160200.0,20.2885,20.3531,20.2598,20.3244,2160200.0
2007-08-28 10:30:00,28.34,28.39,28.26,28.31,2011300.0,20.3244,20.3602,20.267,20.3029,2011300.0
2007-08-28 11:00:00,28.3,28.31,28.21,28.25,1937200.0,20.2957,20.3029,20.2311,20.2598,1937200.0
2007-08-28 11:30:00,28.25,28.32,28.24,28.31,1503400.0,20.2598,20.31,20.2527,20.3029,1503400.0
2007-08-28 12:00:00,28.3,28.38,28.3,28.38,2021700.0,20.2957,20.3531,20.2957,20.3531,2021700.0
2007-08-28 12:30:00,28.37,28.42,28.32,28.4,3028400.0,20.3459,20.3818,20.31,20.3674,3028400.0
2007-08-28 13:00:00,28.4,28.41,28.32,28.36,1273500.0,20.3674,20.3746,20.31,20.3387,1273500.0
2007-08-28 13:30:00,28.37,28.41,28.34,28.38,1180300.0,20.3459,20.3746,20.3244,20.3531,1180300.0
2007-08-28 14:00:00,28.38,28.4,28.26,28.32,1979900.0,20.3531,20.3674,20.267,20.31,1979900.0
2007-08-28 14:30:00,28.33,28.33,28.15,28.17,2351000.0,20.3172,20.3172,20.1881,20.2025,2351000.0
2007-08-28 15:00:00,28.18,28.24,28.13,28.14,2071000.0,20.2096,20.2527,20.1738,20.1809,2071000.0
2007-08-28 15:30:00,28.14,28.15,27.91,27.93,9309600.0,20.1809,20.1881,20.016,20.0303,9309600.0
2007-08-29 09:30:00,28.09,28.13,27.92,27.98,3684700.0,20.1451,20.1738,20.0232,20.0662,3684700.0
2007-08-29 10:00:00,27.98,27.98,27.82,27.97,3796000.0,20.0662,20.0662,19.9515,20.059,3796000.0
2007-08-29 10:30:00,27.96,28.09,27.92,28.05,2908200.0,20.0519,20.1451,20.0232,20.1164,2908200.0
2007-08-29 11:00:00,28.05,28.12,27.98,28.06,2240500.0,20.1164,20.1666,20.0662,20.1236,2240500.0
2007-08-29 11:30:00,28.06,28.27,28.06,28.24,3191100.0,20.1236,20.2742,20.1236,20.2527,3191100.0
2007-08-29 12:00:00,28.24,28.27,28.18,28.22,1254800.0,20.2527,20.2742,20.2096,20.2383,1254800.0
2007-08-29 12:30:00,28.23,28.26,28.19,28.23,1511800.0,20.2455,20.267,20.2168,20.2455,1511800.0
2007-08-29 13:00:00,28.23,28.26,28.18,28.19,1521100.0,20.2455,20.267,20.2096,20.2168,1521100.0
2007-08-29 13:30:00,28.18,28.21,28.12,28.19,1918800.0,20.2096,20.2311,20.1666,20.2168,1918800.0
2007-08-29 14:00:00,28.19,28.3,28.19,28.27,2012900.0,20.2168,20.2957,20.2168,20.2742,2012900.0
2007-08-29 14:30:00,28.27,28.43,28.27,28.41,3315100.0,20.2742,20.3889,20.2742,20.3746,3315100.0
2007-08-29 15:00:00,28.41,28.5,28.41,28.49,3392500.0,20.3746,20.4391,20.3746,20.432,3392500.0
2007-08-29 15:30:00,28.49,28.61,28.48,28.59,6579700.0,20.432,20.518,20.4248,20.5037,6579700.0
2007-08-30 09:30:00,28.42,28.5,28.32,28.42,2666700.0,20.3818,20.4391,20.31,20.3818,2666700.0
2007-08-30 10:00:00,28.42,28.74,28.4,28.68,2902500.0,20.3818,20.6112,20.3674,20.5682,2902500.0
2007-08-30 10:30:00,28.68,28.77,28.63,28.69,2112200.0,20.5682,20.6328,20.5324,20.5754,2112200.0
2007-08-30 11:00:00,28.69,28.91,28.67,28.9,2393000.0,20.5754,20.7332,20.561,20.726,2393000.0
2007-08-30 11:30:00,28.89,28.93,28.83,28.85,1419300.0,20.7188,20.7475,20.6758,20.6901,1419300.0
2007-08-30 12:00:00,28.85,28.86,28.63,28.71,2338600.0,20.6901,20.6973,20.5324,20.5897,2338600.0
2007-08-30 12:30:00,28.72,28.78,28.68,28.75,1496500.0,20.5969,20.6399,20.5682,20.6184,1496500.0
2007-08-30 13:00:00,28.74,28.8,28.64,28.67,1498600.0,20.6112,20.6543,20.5395,20.561,1498600.0
2007-08-30 13:30:00,28.68,28.68,28.56,28.61,1501300.0,20.5682,20.5682,20.4822,20.518,1501300.0
2007-08-30 14:00:00,28.61,28.68,28.53,28.54,1848300.0,20.518,20.5682,20.4606,20.4678,1848300.0
2007-08-30 14:30:00,28.54,28.56,28.33,28.37,2899200.0,20.4678,20.4822,20.3172,20.3459,2899200.0
2007-08-30 15:00:00,28.38,28.57,28.37,28.47,2495700.0,20.3531,20.4893,20.3459,20.4176,2495700.0
2007-08-30 15:30:00,28.47,28.5,28.36,28.45,4438600.0,20.4176,20.4391,20.3387,20.4033,4438600.0
2007-08-31 09:30:00,28.73,28.74,28.36,28.53,4647900.0,20.6041,20.6112,20.3387,20.4606,4647900.0
2007-08-31 10:00:00,28.53,28.59,28.38,28.53,3613000.0,20.4606,20.5037,20.3531,20.4606,3613000.0
2007-08-31 10:30:00,28.54,28.63,28.51,28.52,2174400.0,20.4678,20.5324,20.4463,20.4535,2174400.0
2007-08-31 11:00:00,28.53,28.57,28.47,28.5,1922700.0,20.4606,20.4893,20.4176,20.4391,1922700.0
2007-08-31 11:30:00,28.5,28.7,28.5,28.66,1708100.0,20.4391,20.5826,20.4391,20.5539,1708100.0
2007-08-31 12:00:00,28.66,28.79,28.66,28.77,2045200.0,20.5539,20.6471,20.5539,20.6328,2045200.0
2007-08-31 12:30:00,28.77,28.88,28.77,28.86,2748000.0,20.6328,20.7116,20.6328,20.6973,2748000.0
2007-08-31 13:00:00,28.85,28.89,28.82,28.89,1716100.0,20.6901,20.7188,20.6686,20.7188,1716100.0
2007-08-31 13:30:00,28.89,28.89,28.8,28.82,1462400.0,20.7188,20.7188,20.6543,20.6686,1462400.0
2007-08-31 14:00:00,28.82,28.85,28.73,28.76,1603000.0,20.6686,20.6901,20.6041,20.6256,1603000.0
2007-08-31 14:30:00,28.76,28.84,28.75,28.75,1694600.0,20.6256,20.683,20.6184,20.6184,1694600.0
2007-08-31 15:00:00,28.75,28.85,28.75,28.84,1826000.0,20.6184,20.6901,20.6184,20.683,1826000.0
2007-08-31 15:30:00,28.84,28.92,28.67,28.69,6588300.0,20.683,20.7403,20.561,20.5754,6588300.0
2007-09-04 09:30:00,28.54,28.77,28.48,28.74,4541400.0,20.4678,20.6328,20.4248,20.6112,4541400.0
2007-09-04 10:00:00,28.75,28.92,28.74,28.9,4792100.0,20.6184,20.7403,20.6112,20.726,4792100.0
2007-09-04 10:30:00,28.89,29.0,28.86,28.94,3260200.0,20.7188,20.7977,20.6973,20.7547,3260200.0
2007-09-04 11:00:00,28.93,29.06,28.92,29.02,2946700.0,20.7475,20.8407,20.7403,20.812,2946700.0
2007-09-04 11:30:00,29.03,29.05,28.86,28.88,2074900.0,20.8192,20.8336,20.6973,20.7116,2074900.0
2007-09-04 12:00:00,28.88,28.92,28.84,28.89,1347600.0,20.7116,20.7403,20.683,20.7188,1347600.0
2007-09-04 12:30:00,28.9,28.98,28.89,28.95,1263100.0,20.726,20.7834,20.7188,20.7618,1263100.0
2007-09-04 13:00:00,28.95,29.04,28.9,29.03,1816000.0,20.7618,20.8264,20.726,20.8192,1816000.0
2007-09-04 13:30:00,29.03,29.04,28.98,29.02,1970500.0,20.8192,20.8264,20.7834,20.812,1970500.0
2007-09-04 14:00:00,29.02,29.07,28.99,29.03,2472800.0,20.812,20.8479,20.7905,20.8192,2472800.0
2007-09-04 14:30:00,29.03,29.04,28.98,29.0,2477000.0,20.8192,20.8264,20.7834,20.7977,2477000.0
2007-09-04 15:00:00,29.01,29.1,28.93,29.08,3049800.0,20.8049,20.8694,20.7475,20.8551,3049800.0
2007-09-04 15:30:00,29.08,29.09,28.79,28.81,8083100.0,20.8551,20.8623,20.6471,20.6614,8083100.0
2007-09-05 09:30:00,28.72,28.73,28.58,28.59,3768100.0,20.5969,20.6041,20.4965,20.5037,3768100.0
2007-09-05 10:00:00,28.59,28.63,28.48,28.58,3890700.0,20.5037,20.5324,20.4248,20.4965,3890700.0
2007-09-05 10:30:00,28.57,28.6,28.51,28.55,2430200.0,20.4893,20.5108,20.4463,20.475,2430200.0
2007-09-05 11:00:00,28.55,28.56,28.46,28.5,2015500.0,20.475,20.4822,20.4104,20.4391,2015500.0
2007-09-05 11:30:00,28.5,28.57,28.42,28.56,3442600.0,20.4391,20.4893,20.3818,20.4822,3442600.0
2007-09-05 12:00:00,28.57,28.58,28.5,28.56,2136600.0,20.4893,20.4965,20.4391,20.4822,2136600.0
2007-09-05 12:30:00,28.56,28.65,28.53,28.65,1597900.0,20.4822,20.5467,20.4606,20.5467,1597900.0
2007-09-05 13:00:00,28.65,28.65,28.56,28.58,1845100.0,20.5467,20.5467,20.4822,20.4965,1845100.0
2007-09-05 13:30:00,28.58,28.6,28.47,28.47,2778900.0,20.4965,20.5108,20.4176,20.4176,2778900.0
2007-09-05 14:00:00,28.47,28.52,28.45,28.47,3734200.0,20.4176,20.4535,20.4033,20.4176,3734200.0
2007-09-05 14:30:00,28.47,28.52,28.43,28.5,2549400.0,20.4176,20.4535,20.3889,20.4391,2549400.0
2007-09-05 15:00:00,28.49,28.53,28.45,28.53,3471800.0,20.432,20.4606,20.4033,20.4606,3471800.0
2007-09-05 15:30:00,28.52,28.58,28.44,28.47,6377200.0,20.4535,20.4965,20.3961,20.4176,6377200.0
2007-09-06 09:30:00,28.58,28.73,28.55,28.72,3342200.0,20.4965,20.6041,20.475,20.5969,3342200.0
2007-09-06 10:00:00,28.72,28.8,28.68,28.7,5883700.0,20.5969,20.6543,20.5682,20.5826,5883700.0
2007-09-06 10:30:00,28.71,28.81,28.7,28.79,2603900.0,20.5897,20.6614,20.5826,20.6471,2603900.0
2007-09-06 11:00:00,28.8,28.91,28.77,28.91,1845100.0,20.6543,20.7332,20.6328,20.7332,1845100.0
2007-09-06 11:30:00,28.91,28.93,28.87,28.9,3447600.0,20.7332,20.7475,20.7045,20.726,3447600.0
2007-09-06 12:00:00,28.91,28.94,28.83,28.94,2088600.0,20.7332,20.7547,20.6758,20.7547,2088600.0
2007-09-06 12:30:00,28.94,28.95,28.89,28.92,2072500.0,20.7547,20.7618,20.7188,20.7403,2072500.0
2007-09-06 13:00:00,28.92,28.96,28.89,28.96,2853900.0,20.7403,20.769,20.7188,20.769,2853900.0
2007-09-06 13:30:00,28.96,28.96,28.92,28.95,2088600.0,20.769,20.769,20.7403,20.7618,2088600.0
2007-09-06 14:00:00,28.95,29.01,28.91,28.94,3637200.0,20.7618,20.8049,20.7332,20.7547,3637200.0
2007-09-06 14:30:00,28.95,28.99,28.93,28.96,2181800.0,20.7618,20.7905,20.7475,20.769,2181800.0
2007-09-06 15:00:00,28.96,28.99,28.9,28.94,2567700.0,20.769,20.7905,20.726,20.7547,2567700.0
2007-09-06 15:30:00,28.94,28.98,28.86,28.91,7078900.0,20.7547,20.7834,20.6973,20.7332,7078900.0
2007-09-07 09:30:00,28.62,28.83,28.58,28.78,4706300.0,20.5252,20.6758,20.4965,20.6399,4706300.0
2007-09-07 10:00:00,28.78,28.82,28.7,28.79,2996700.0,20.6399,20.6686,20.5826,20.6471,2996700.0
2007-09-07 10:30:00,28.79,28.79,28.54,28.59,3408200.0,20.6471,20.6471,20.4678,20.5037,3408200.0
2007-09-07 11:00:00,28.6,28.65,28.51,28.51,2186700.0,20.5108,20.5467,20.4463,20.4463,2186700.0
2007-09-07 11:30:00,28.52,28.61,28.51,28.59,2102800.0,20.4535,20.518,20.4463,20.5037,2102800.0
2007-09-07 12:00:00,28.6,28.6,28.51,28.56,1791500.0,20.5108,20.5108,20.4463,20.4822,1791500.0
2007-09-07 12:30:00,28.56,28.59,28.51,28.53,1480600.0,20.4822,20.5037,20.4463,20.4606,1480600.0
2007-09-07 13:00:00,28.52,28.6,28.52,28.54,1347800.0,20.4535,20.5108,20.4535,20.4678,1347800.0
2007-09-07 13:30:00,28.53,28.56,28.48,28.5,1964700.0,20.4606,20.4822,20.4248,20.4391,1964700.0
2007-09-07 14:00:00,28.5,28.54,28.47,28.47,2667600.0,20.4391,20.4678,20.4176,20.4176,2667600.0
2007-09-07 14:30:00,28.48,28.51,28.39,28.4,3026200.0,20.4248,20.4463,20.3602,20.3674,3026200.0
2007-09-07 15:00:00,28.4,28.45,28.32,28.39,4273600.0,20.3674,20.4033,20.31,20.3602,4273600.0
2007-09-07 15:30:00,28.38,28.46,28.32,28.45,7130700.0,20.3531,20.4104,20.31,20.4033,7130700.0
2007-09-10 09:30:00,28.68,28.75,28.58,28.67,2684700.0,20.5682,20.6184,20.4965,20.561,2684700.0
2007-09-10 10:00:00,28.66,28.68,28.55,28.57,3520900.0,20.5539,20.5682,20.475,20.4893,3520900.0
2007-09-10 10:30:00,28.57,28.64,28.5,28.6,3067500.0,20.4893,20.5395,20.4391,20.5108,3067500.0
2007-09-10 11:00:00,28.6,28.64,28.45,28.45,1936300.0,20.5108,20.5395,20.4033,20.4033,1936300.0
2007-09-10 11:30:00,28.46,28.52,28.41,28.49,2280700.0,20.4104,20.4535,20.3746,20.432,2280700.0
2007-09-10 12:00:00,28.49,28.56,28.44,28.49,1519500.0,20.432,20.4822,20.3961,20.432,1519500.0
2007-09-10 12:30:00,28.49,28.53,28.44,28.47,1237100.0,20.432,20.4606,20.3961,20.4176,1237100.0
2007-09-10 13:00:00,28.48,28.62,28.46,28.59,1202200.0,20.4248,20.5252,20.4104,20.5037,1202200.0
2007-09-10 13:30:00,28.59,28.64,28.52,28.54,1207000.0,20.5037,20.5395,20.4535,20.4678,1207000.0
2007-09-10 14:00:00,28.54,28.65,28.5,28.65,2334600.0,20.4678,20.5467,20.4391,20.5467,2334600.0
2007-09-10 14:30:00,28.65,28.66,28.59,28.63,2240100.0,20.5467,20.5539,20.5037,20.5324,2240100.0
2007-09-10 15:00:00,28.63,28.75,28.55,28.67,3107600.0,20.5324,20.6184,20.475,20.561,3107600.0
2007-09-10 15:30:00,28.66,28.69,28.47,28.49,5124700.0,20.5539,20.5754,20.4176,20.432,5124700.0
2007-09-11 09:30:00,28.64,28.77,28.58,28.74,3358600.0,20.5395,20.6328,20.4965,20.6112,3358600.0
2007-09-11 10:00:00,28.74,28.95,28.7,28.94,3864500.0,20.6112,20.7618,20.5826,20.7547,3864500.0
2007-09-11 10:30:00,28.94,28.95,28.82,28.84,1980200.0,20.7547,20.7618,20.6686,20.683,1980200.0
2007-09-11 11:00:00,28.83,28.89,28.76,28.87,1890400.0,20.6758,20.7188,20.6256,20.7045,1890400.0
2007-09-11 11:30:00,28.88,28.91,28.76,28.78,1570500.0,20.7116,20.7332,20.6256,20.6399,1570500.0
2007-09-11 12:00:00,28.79,28.87,28.76,28.85,1289900.0,20.6471,20.7045,20.6256,20.6901,1289900.0
2007-09-11 12:30:00,28.85,28.88,28.82,28.86,1222000.0,20.6901,20.7116,20.6686,20.6973,1222000.0
2007-09-11 13:00:00,28.87,28.89,28.83,28.89,1398900.0,20.7045,20.7188,20.6758,20.7188,1398900.0
2007-09-11 13:30:00,28.89,28.95,28.88,28.91,1955900.0,20.7188,20.7618,20.7116,20.7332,1955900.0
2007-09-11 14:00:00,28.92,28.95,28.91,28.94,1800200.0,20.7403,20.7618,20.7332,20.7547,1800200.0
2007-09-11 14:30:00,28.95,28.95,28.83,28.88,3081000.0,20.7618,20.7618,20.6758,20.7116,3081000.0
2007-09-11 15:00:00,28.89,28.93,28.86,28.9,2055000.0,20.7188,20.7475,20.6973,20.726,2055000.0
2007-09-11 15:30:00,28.9,28.95,28.81,28.95,5826600.0,20.726,20.7618,20.6614,20.7618,5826600.0
2007-09-12 09:30:00,28.89,28.99,28.8,28.99,2708000.0,20.7188,20.7905,20.6543,20.7905,2708000.0
2007-09-12 10:00:00,28.98,28.98,28.91,28.93,1947100.0,20.7834,20.7834,20.7332,20.7475,1947100.0
2007-09-12 10:30:00,28.93,28.99,28.9,28.98,2701600.0,20.7475,20.7905,20.726,20.7834,2701600.0
2007-09-12 11:00:00,28.99,29.17,28.96,29.12,3071800.0,20.7905,20.9196,20.769,20.8838,3071800.0
2007-09-12 11:30:00,29.12,29.15,29.02,29.04,2416600.0,20.8838,20.9053,20.812,20.8264,2416600.0
2007-09-12 12:00:00,29.05,29.11,28.99,29.02,2348000.0,20.8336,20.8766,20.7905,20.812,2348000.0
2007-09-12 12:30:00,29.02,29.07,29.0,29.05,1830700.0,20.812,20.8479,20.7977,20.8336,1830700.0
2007-09-12 13:00:00,29.05,29.06,28.94,29.04,2167200.0,20.8336,20.8407,20.7547,20.8264,2167200.0
2007-09-12 13:30:00,29.03,29.14,29.01,29.11,2449900.0,20.8192,20.8981,20.8049,20.8766,2449900.0
2007-09-12 14:00:00,29.1,29.13,29.05,29.07,1747300.0,20.8694,20.8909,20.8336,20.8479,1747300.0
2007-09-12 14:30:00,29.07,29.08,29.02,29.06,2113800.0,20.8479,20.8551,20.812,20.8407,2113800.0
2007-09-12 15:00:00,29.07,29.08,28.92,28.92,3431300.0,20.8479,20.8551,20.7403,20.7403,3431300.0
2007-09-12 15:30:00,28.92,28.98,28.88,28.9,5622800.0,20.7403,20.7834,20.7116,20.726,5622800.0
2007-09-13 09:30:00,29.08,29.19,28.98,29.01,3614000.0,20.8551,20.934,20.7834,20.8049,3614000.0
2007-09-13 10:00:00,29.01,29.09,28.96,29.07,1974100.0,20.8049,20.8623,20.769,20.8479,1974100.0
2007-09-13 10:30:00,29.08,29.1,29.05,29.09,1604300.0,20.8551,20.8694,20.8336,20.8623,1604300.0
2007-09-13 11:00:00,29.1,29.14,29.07,29.13,1553000.0,20.8694,20.8981,20.8479,20.8909,1553000.0
2007-09-13 11:30:00,29.13,29.14,29.03,29.08,1593600.0,20.8909,20.8981,20.8192,20.8551,1593600.0
2007-09-13 12:00:00,29.09,29.14,29.06,29.11,1331200.0,20.8623,20.8981,20.8407,20.8766,1331200.0
2007-09-13 12:30:00,29.11,29.12,29.07,29.09,924700.0,20.8766,20.8838,20.8479,20.8623,924700.0
2007-09-13 13:00:00,29.09,29.13,29.05,29.09,2029800.0,20.8623,20.8909,20.8336,20.8623,2029800.0
2007-09-13 13:30:00,29.08,29.1,29.08,29.08,1014000.0,20.8551,20.8694,20.8551,20.8551,1014000.0
2007-09-13 14:00:00,29.09,29.12,29.08,29.09,1390800.0,20.8623,20.8838,20.8551,20.8623,1390800.0
2007-09-13 14:30:00,29.09,29.18,29.09,29.15,2473800.0,20.8623,20.9268,20.8623,20.9053,2473800.0
2007-09-13 15:00:00,29.16,29.19,29.11,29.19,3328500.0,20.9125,20.934,20.8766,20.934,3328500.0
2007-09-13 15:30:00,29.18,29.26,29.14,29.15,6599000.0,20.9268,20.9842,20.8981,20.9053,6599000.0
2007-09-14 09:30:00,28.96,28.99,28.88,28.95,2409900.0,20.769,20.7905,20.7116,20.7618,2409900.0
2007-09-14 10:00:00,28.95,29.06,28.95,29.01,2744800.0,20.7618,20.8407,20.7618,20.8049,2744800.0
2007-09-14 10:30:00,29.0,29.04,28.96,28.97,2629500.0,20.7977,20.8264,20.769,20.7762,2629500.0
2007-09-14 11:00:00,28.97,29.02,28.92,28.94,1862900.0,20.7762,20.812,20.7403,20.7547,1862900.0
2007-09-14 11:30:00,28.94,29.03,28.92,28.97,1787600.0,20.7547,20.8192,20.7403,20.7762,1787600.0
2007-09-14 12:00:00,28.97,29.02,28.96,29.01,1596700.0,20.7762,20.812,20.769,20.8049,1596700.0
2007-09-14 12:30:00,29.02,29.02,28.95,28.96,1425500.0,20.812,20.812,20.7618,20.769,1425500.0
2007-09-14 13:00:00,28.96,29.03,28.95,29.0,1415500.0,20.769,20.8192,20.7618,20.7977,1415500.0
2007-09-14 13:30:00,29.0,29.0,28.97,28.99,1202600.0,20.7977,20.7977,20.7762,20.7905,1202600.0
2007-09-14 14:00:00,29.0,29.01,28.97,28.99,1302100.0,20.7977,20.8049,20.7762,20.7905,1302100.0
2007-09-14 14:30:00,28.99,29.01,28.95,28.97,2422300.0,20.7905,20.8049,20.7618,20.7762,2422300.0
2007-09-14 15:00:00,28.98,29.0,28.97,28.99,1778600.0,20.7834,20.7977,20.7762,20.7905,1778600.0
2007-09-14 15:30:00,28.99,29.11,28.97,29.04,6222700.0,20.7905,20.8766,20.7762,20.8264,6222700.0
2007-09-17 09:30:00,28.78,28.85,28.7,28.78,5121200.0,20.6399,20.6901,20.5826,20.6399,5121200.0
2007-09-17 10:00:00,28.78,28.88,28.75,28.8,2478600.0,20.6399,20.7116,20.6184,20.6543,2478600.0
2007-09-17 10:30:00,28.8,28.81,28.65,28.66,4077200.0,20.6543,20.6614,20.5467,20.5539,4077200.0
2007-09-17 11:00:00,28.65,28.72,28.65,28.7,2961700.0,20.5467,20.5969,20.5467,20.5826,2961700.0
2007-09-17 11:30:00,28.69,28.71,28.66,28.7,2240000.0,20.5754,20.5897,20.5539,20.5826,2240000.0
2007-09-17 12:00:00,28.7,28.7,28.65,28.7,1809300.0,20.5826,20.5826,20.5467,20.5826,1809300.0
2007-09-17 12:30:00,28.69,28.71,28.66,28.69,1328600.0,20.5754,20.5897,20.5539,20.5754,1328600.0
2007-09-17 13:00:00,28.7,28.71,28.66,28.67,1004800.0,20.5826,20.5897,20.5539,20.561,1004800.0
2007-09-17 13:30:00,28.66,28.69,28.66,28.66,1769400.0,20.5539,20.5754,20.5539,20.5539,1769400.0
2007-09-17 14:00:00,28.66,28.67,28.62,28.63,3307000.0,20.5539,20.561,20.5252,20.5324,3307000.0
2007-09-17 14:30:00,28.63,28.69,28.63,28.66,2243900.0,20.5324,20.5754,20.5324,20.5539,2243900.0
2007-09-17 15:00:00,28.66,28.76,28.64,28.67,3363600.0,20.5539,20.6256,20.5395,20.561,3363600.0
2007-09-17 15:30:00,28.66,28.73,28.66,28.72,4420500.0,20.5539,20.6041,20.5539,20.5969,4420500.0
2007-09-18 09:30:00,28.71,28.87,28.42,28.44,5292100.0,20.5897,20.7045,20.3818,20.3961,5292100.0
2007-09-18 10:00:00,28.44,28.55,28.4,28.52,3940700.0,20.3961,20.475,20.3674,20.4535,3940700.0
2007-09-18 10:30:00,28.52,28.54,28.41,28.5,3035800.0,20.4535,20.4678,20.3746,20.4391,3035800.0
2007-09-18 11:00:00,28.5,28.58,28.45,28.45,3234100.0,20.4391,20.4965,20.4033,20.4033,3234100.0
2007-09-18 11:30:00,28.45,28.49,28.4,28.43,3723000.0,20.4033,20.432,20.3674,20.3889,3723000.0
2007-09-18 12:00:00,28.43,28.44,28.32,28.32,3102700.0,20.3889,20.3961,20.31,20.31,3102700.0
2007-09-18 12:30:00,28.32,28.37,28.32,28.36,1645400.0,20.31,20.3459,20.31,20.3387,1645400.0
2007-09-18 13:00:00,28.36,28.41,28.32,28.41,3570900.0,20.3387,20.3746,20.31,20.3746,3570900.0
2007-09-18 13:30:00,28.4,28.41,28.32,28.36,3393200.0,20.3674,20.3746,20.31,20.3387,3393200.0
2007-09-18 14:00:00,28.36,28.75,28.27,28.54,8325900.0,20.3387,20.6184,20.2742,20.4678,8325900.0
2007-09-18 14:30:00,28.54,28.69,28.53,28.65,7576100.0,20.4678,20.5754,20.4606,20.5467,7576100.0
2007-09-18 15:00:00,28.65,28.74,28.57,28.63,7397200.0,20.5467,20.6112,20.4893,20.5324,7397200.0
2007-09-18 15:30:00,28.63,28.97,28.6,28.91,12852000.0,20.5324,20.7762,20.5108,20.7332,12852000.0
2007-09-19 09:30:00,28.86,28.91,28.55,28.62,8682500.0,20.6973,20.7332,20.475,20.5252,8682500.0
2007-09-19 10:00:00,28.62,28.71,28.59,28.68,6188300.0,20.5252,20.5897,20.5037,20.5682,6188300.0
2007-09-19 10:30:00,28.68,28.68,28.56,28.64,8354400.0,20.5682,20.5682,20.4822,20.5395,8354400.0
2007-09-19 11:00:00,28.64,28.64,28.57,28.6,5655300.0,20.5395,20.5395,20.4893,20.5108,5655300.0
2007-09-19 11:30:00,28.61,28.61,28.44,28.5,8005600.0,20.518,20.518,20.3961,20.4391,8005600.0
2007-09-19 12:00:00,28.5,28.55,28.45,28.46,3658100.0,20.4391,20.475,20.4033,20.4104,3658100.0
2007-09-19 12:30:00,28.46,28.49,28.44,28.48,5671600.0,20.4104,20.432,20.3961,20.4248,5671600.0
2007-09-19 13:00:00,28.48,28.48,28.36,28.38,5927100.0,20.4248,20.4248,20.3387,20.3531,5927100.0
2007-09-19 13:30:00,28.38,28.39,28.34,28.35,5464400.0,20.3531,20.3602,20.3244,20.3316,5464400.0
2007-09-19 14:00:00,28.36,28.38,28.3,28.37,6470800.0,20.3387,20.3531,20.2957,20.3459,6470800.0
2007-09-19 14:30:00,28.37,28.59,28.35,28.58,9605400.0,20.3459,20.5037,20.3316,20.4965,9605400.0
2007-09-19 15:00:00,28.58,28.65,28.56,28.6,5453600.0,20.4965,20.5467,20.4822,20.5108,5453600.0
2007-09-19 15:30:00,28.6,28.67,28.53,28.67,7899000.0,20.5108,20.561,20.4606,20.561,7899000.0
2007-09-20 09:30:00,28.48,28.58,28.41,28.47,6353500.0,20.4248,20.4965,20.3746,20.4176,6353500.0
2007-09-20 10:00:00,28.46,28.52,28.42,28.44,5318200.0,20.4104,20.4535,20.3818,20.3961,5318200.0
2007-09-20 10:30:00,28.45,28.46,28.4,28.43,4271500.0,20.4033,20.4104,20.3674,20.3889,4271500.0
2007-09-20 11:00:00,28.43,28.44,28.38,28.41,5312500.0,20.3889,20.3961,20.3531,20.3746,5312500.0
2007-09-20 11:30:00,28.4,28.43,28.35,28.4,4510500.0,20.3674,20.3889,20.3316,20.3674,4510500.0
2007-09-20 12:00:00,28.4,28.46,28.36,28.37,3626500.0,20.3674,20.4104,20.3387,20.3459,3626500.0
2007-09-20 12:30:00,28.36,28.39,28.35,28.36,3317800.0,20.3387,20.3602,20.3316,20.3387,3317800.0
2007-09-20 13:00:00,28.37,28.38,28.34,28.38,3415800.0,20.3459,20.3531,20.3244,20.3531,3415800.0
2007-09-20 13:30:00,28.37,28.41,28.34,28.4,3382000.0,20.3459,20.3746,20.3244,20.3674,3382000.0
2007-09-20 14:00:00,28.4,28.42,28.38,28.38,4120700.0,20.3674,20.3818,20.3531,20.3531,4120700.0
2007-09-20 14:30:00,28.38,28.45,28.38,28.43,3995200.0,20.3531,20.4033,20.3531,20.3889,3995200.0
2007-09-20 15:00:00,28.43,28.45,28.4,28.44,5076900.0,20.3889,20.4033,20.3674,20.3961,5076900.0
2007-09-20 15:30:00,28.44,28.5,28.41,28.42,7596100.0,20.3961,20.4391,20.3746,20.3818,7596100.0
2007-09-21 09:30:00,28.7,28.72,28.55,28.71,28472300.0,20.5826,20.5969,20.475,20.5897,28472300.0
2007-09-21 10:00:00,28.7,28.81,28.67,28.73,5514300.0,20.5826,20.6614,20.561,20.6041,5514300.0
2007-09-21 10:30:00,28.73,28.74,28.68,28.69,3908900.0,20.6041,20.6112,20.5682,20.5754,3908900.0
2007-09-21 11:00:00,28.68,28.81,28.67,28.8,2979300.0,20.5682,20.6614,20.561,20.6543,2979300.0
2007-09-21 11:30:00,28.8,28.81,28.73,28.73,3588300.0,20.6543,20.6614,20.6041,20.6041,3588300.0
2007-09-21 12:00:00,28.74,28.75,28.69,28.73,2945400.0,20.6112,20.6184,20.5754,20.6041,2945400.0
2007-09-21 12:30:00,28.73,28.76,28.65,28.69,3890300.0,20.6041,20.6256,20.5467,20.5754,3890300.0
2007-09-21 13:00:00,28.68,28.69,28.62,28.68,4454200.0,20.5682,20.5754,20.5252,20.5682,4454200.0
2007-09-21 13:30:00,28.68,28.75,28.67,28.68,2691000.0,20.5682,20.6184,20.561,20.5682,2691000.0
2007-09-21 14:00:00,28.69,28.75,28.68,28.75,1700900.0,20.5754,20.6184,20.5682,20.6184,1700900.0
2007-09-21 14:30:00,28.74,28.78,28.7,28.72,4393700.0,20.6112,20.6399,20.5826,20.5969,4393700.0
2007-09-21 15:00:00,28.71,28.74,28.67,28.7,5316400.0,20.5897,20.6112,20.561,20.5826,5316400.0
2007-09-21 15:30:00,28.69,28.72,28.62,28.62,17884800.0,20.5754,20.5969,20.5252,20.5252,17884800.0
2007-09-24 09:30:00,28.82,29.13,28.8,29.01,12175900.0,20.6686,20.8909,20.6543,20.8049,12175900.0
2007-09-24 10:00:00,29.02,29.5,29.0,29.49,10640500.0,20.812,21.1563,20.7977,21.1491,10640500.0
2007-09-24 10:30:00,29.49,29.49,29.39,29.45,9570600.0,21.1491,21.1491,21.0774,21.1204,9570600.0
2007-09-24 11:00:00,29.45,29.59,29.42,29.53,6870800.0,21.1204,21.2208,21.0989,21.1778,6870800.0
2007-09-24 11:30:00,29.53,29.61,29.5,29.6,5540200.0,21.1778,21.2352,21.1563,21.228,5540200.0
2007-09-24 12:00:00,29.6,29.6,29.51,29.53,3779500.0,21.228,21.228,21.1635,21.1778,3779500.0
2007-09-24 12:30:00,29.53,29.56,29.45,29.53,3896300.0,21.1778,21.1993,21.1204,21.1778,3896300.0
2007-09-24 13:00:00,29.53,29.53,29.37,29.38,3608900.0,21.1778,21.1778,21.0631,21.0702,3608900.0
2007-09-24 13:30:00,29.38,29.38,29.3,29.34,5001600.0,21.0702,21.0702,21.0129,21.0415,5001600.0
2007-09-24 14:00:00,29.34,29.4,29.33,29.34,3543400.0,21.0415,21.0846,21.0344,21.0415,3543400.0
2007-09-24 14:30:00,29.34,29.47,29.32,29.38,6219600.0,21.0415,21.1348,21.0272,21.0702,6219600.0
2007-09-24 15:00:00,29.38,29.4,29.27,29.29,5300100.0,21.0702,21.0846,20.9913,21.0057,5300100.0
2007-09-24 15:30:00,29.29,29.3,29.05,29.07,13703000.0,21.0057,21.0129,20.8336,20.8479,13703000.0
2007-09-25 09:30:00,29.14,29.48,29.1,29.4,8033100.0,20.8981,21.1419,20.8694,21.0846,8033100.0
2007-09-25 10:00:00,29.4,29.47,29.33,29.43,5356200.0,21.0846,21.1348,21.0344,21.1061,5356200.0
2007-09-25 10:30:00,29.43,29.52,29.37,29.44,7887600.0,21.1061,21.1706,21.0631,21.1133,7887600.0
2007-09-25 11:00:00,29.43,29.5,29.38,29.39,6795900.0,21.1061,21.1563,21.0702,21.0774,6795900.0
2007-09-25 11:30:00,29.39,29.42,29.33,29.4,3458300.0,21.0774,21.0989,21.0344,21.0846,3458300.0
2007-09-25 12:00:00,29.39,29.4,29.34,29.37,2622900.0,21.0774,21.0846,21.0415,21.0631,2622900.0
2007-09-25 12:30:00,29.37,29.42,29.36,29.39,2351500.0,21.0631,21.0989,21.0559,21.0774,2351500.0
2007-09-25 13:00:00,29.39,29.42,29.36,29.42,1837100.0,21.0774,21.0989,21.0559,21.0989,1837100.0
2007-09-25 13:30:00,29.42,29.45,29.39,29.43,2040200.0,21.0989,21.1204,21.0774,21.1061,2040200.0
2007-09-25 14:00:00,29.42,29.47,29.41,29.45,2608700.0,21.0989,21.1348,21.0917,21.1204,2608700.0
2007-09-25 14:30:00,29.46,29.55,29.43,29.52,4581300.0,21.1276,21.1921,21.1061,21.1706,4581300.0
2007-09-25 15:00:00,29.53,29.54,29.43,29.46,4611600.0,21.1778,21.185,21.1061,21.1276,4611600.0
2007-09-25 15:30:00,29.45,29.56,29.4,29.55,13832200.0,21.1204,21.1993,21.0846,21.1921,13832200.0
2007-09-26 09:30:00,29.67,29.7,29.56,29.62,4854700.0,21.2782,21.2997,21.1993,21.2423,4854700.0
2007-09-26 10:00:00,29.61,29.8,29.61,29.78,3712000.0,21.2352,21.3714,21.2352,21.3571,3712000.0
2007-09-26 10:30:00,29.78,29.83,29.61,29.67,5457500.0,21.3571,21.393,21.2352,21.2782,5457500.0
2007-09-26 11:00:00,29.66,29.83,29.61,29.8,5605600.0,21.271,21.393,21.2352,21.3714,5605600.0
2007-09-26 11:30:00,29.81,29.85,29.75,29.79,3613300.0,21.3786,21.4073,21.3356,21.3643,3613300.0
2007-09-26 12:00:00,29.8,29.82,29.76,29.81,1850400.0,21.3714,21.3858,21.3427,21.3786,1850400.0
2007-09-26 12:30:00,29.81,29.83,29.67,29.68,2000800.0,21.3786,21.393,21.2782,21.2854,2000800.0
2007-09-26 13:00:00,29.68,29.71,29.61,29.61,2653900.0,21.2854,21.3069,21.2352,21.2352,2653900.0
2007-09-26 13:30:00,29.61,29.62,29.48,29.5,4352600.0,21.2352,21.2423,21.1419,21.1563,4352600.0
2007-09-26 14:00:00,29.51,29.6,29.5,29.55,2727700.0,21.1635,21.228,21.1563,21.1921,2727700.0
2007-09-26 14:30:00,29.55,29.56,29.5,29.52,2448800.0,21.1921,21.1993,21.1563,21.1706,2448800.0
2007-09-26 15:00:00,29.52,29.57,29.5,29.54,3289800.0,21.1706,21.2065,21.1563,21.185,3289800.0
2007-09-26 15:30:00,29.55,29.61,29.49,29.49,6595700.0,21.1921,21.2352,21.1491,21.1491,6595700.0
2007-09-27 09:30:00,29.7,29.7,29.51,29.52,4243200.0,21.2997,21.2997,21.1635,21.1706,4243200.0
2007-09-27 10:00:00,29.53,29.59,29.49,29.57,3129900.0,21.1778,21.2208,21.1491,21.2065,3129900.0
2007-09-27 10:30:00,29.57,29.72,29.55,29.68,4045000.0,21.2065,21.3141,21.1921,21.2854,4045000.0
2007-09-27 11:00:00,29.69,29.72,29.6,29.63,1950500.0,21.2925,21.3141,21.228,21.2495,1950500.0
2007-09-27 11:30:00,29.64,29.64,29.55,29.56,2098700.0,21.2567,21.2567,21.1921,21.1993,2098700.0
2007-09-27 12:00:00,29.56,29.6,29.54,29.58,2049100.0,21.1993,21.228,21.185,21.2137,2049100.0
2007-09-27 12:30:00,29.59,29.61,29.54,29.55,1486200.0,21.2208,21.2352,21.185,21.1921,1486200.0
2007-09-27 13:00:00,29.55,29.59,29.5,29.55,1991900.0,21.1921,21.2208,21.1563,21.1921,1991900.0
2007-09-27 13:30:00,29.55,29.56,29.5,29.51,2073600.0,21.1921,21.1993,21.1563,21.1635,2073600.0
2007-09-27 14:00:00,29.52,29.57,29.5,29.54,1634900.0,21.1706,21.2065,21.1563,21.185,1634900.0
2007-09-27 14:30:00,29.55,29.58,29.46,29.46,2528300.0,21.1921,21.2137,21.1276,21.1276,2528300.0
2007-09-27 15:00:00,29.47,29.53,29.44,29.53,3728800.0,21.1348,21.1778,21.1133,21.1778,3728800.0
2007-09-27 15:30:00,29.53,29.56,29.48,29.5,4584800.0,21.1778,21.1993,21.1419,21.1563,4584800.0
2007-09-28 09:30:00,29.51,29.69,29.46,29.56,4601700.0,21.1635,21.2925,21.1276,21.1993,4601700.0
2007-09-28 10:00:00,29.56,29.59,29.47,29.47,2666100.0,21.1993,21.2208,21.1348,21.1348,2666100.0
2007-09-28 10:30:00,29.47,29.48,29.35,29.36,3110500.0,21.1348,21.1419,21.0487,21.0559,3110500.0
2007-09-28 11:00:00,29.35,29.38,29.23,29.3,3014200.0,21.0487,21.0702,20.9627,21.0129,3014200.0
2007-09-28 11:30:00,29.3,29.36,29.28,29.32,1158600.0,21.0129,21.0559,20.9985,21.0272,1158600.0
2007-09-28 12:00:00,29.33,29.36,29.29,29.31,1911500.0,21.0344,21.0559,21.0057,21.02,1911500.0
2007-09-28 12:30:00,29.3,29.37,29.3,29.32,1547800.0,21.0129,21.0631,21.0129,21.0272,1547800.0
2007-09-28 13:00:00,29.32,29.35,29.3,29.35,1815100.0,21.0272,21.0487,21.0129,21.0487,1815100.0
2007-09-28 13:30:00,29.34,29.39,29.31,29.33,1255300.0,21.0415,21.0774,21.02,21.0344,1255300.0
2007-09-28 14:00:00,29.33,29.35,29.3,29.3,1425500.0,21.0344,21.0487,21.0129,21.0129,1425500.0
2007-09-28 14:30:00,29.3,29.35,29.27,29.3,2104800.0,21.0129,21.0487,20.9913,21.0129,2104800.0
2007-09-28 15:00:00,29.3,29.34,29.23,29.34,4123200.0,21.0129,21.0415,20.9627,21.0415,4123200.0
2007-09-28 15:30:00,29.34,29.47,29.3,29.47,7391600.0,21.0415,21.1348,21.0129,21.1348,7391600.0
2007-10-01 09:30:00,29.46,29.73,29.41,29.68,5026700.0,21.1276,21.3212,21.0917,21.2854,5026700.0
2007-10-01 10:00:00,29.69,29.75,29.58,29.59,3317600.0,21.2925,21.3356,21.2137,21.2208,3317600.0
2007-10-01 10:30:00,29.59,29.61,29.55,29.57,2203700.0,21.2208,21.2352,21.1921,21.2065,2203700.0
2007-10-01 11:00:00,29.56,29.6,29.53,29.54,1928400.0,21.1993,21.228,21.1778,21.185,1928400.0
2007-10-01 11:30:00,29.54,29.61,29.54,29.58,2167300.0,21.185,21.2352,21.185,21.2137,2167300.0
2007-10-01 12:00:00,29.58,29.69,29.58,29.62,2542400.0,21.2137,21.2925,21.2137,21.2423,2542400.0
2007-10-01 12:30:00,29.62,29.67,29.61,29.62,1929800.0,21.2423,21.2782,21.2352,21.2423,1929800.0
2007-10-01 13:00:00,29.61,29.71,29.6,29.7,2428100.0,21.2352,21.3069,21.228,21.2997,2428100.0
2007-10-01 13:30:00,29.7,29.72,29.68,29.71,2016800.0,21.2997,21.3141,21.2854,21.3069,2016800.0
2007-10-01 14:00:00,29.71,29.75,29.56,29.7,2287800.0,21.3069,21.3356,21.1993,21.2997,2287800.0
2007-10-01 14:30:00,29.7,29.77,29.69,29.74,2754100.0,21.2997,21.3499,21.2925,21.3284,2754100.0
2007-10-01 15:00:00,29.73,29.78,29.72,29.77,2661500.0,21.3212,21.3571,21.3141,21.3499,2661500.0
2007-10-01 15:30:00,29.78,29.79,29.73,29.76,6050900.0,21.3571,21.3643,21.3212,21.3427,6050900.0
2007-10-02 09:30:00,29.77,29.8,29.58,29.6,3012600.0,21.3499,21.3714,21.2137,21.228,3012600.0
2007-10-02 10:00:00,29.6,29.72,29.57,29.66,2248900.0,21.228,21.3141,21.2065,21.271,2248900.0
2007-10-02 10:30:00,29.65,29.69,29.62,29.67,2337600.0,21.2639,21.2925,21.2423,21.2782,2337600.0
2007-10-02 11:00:00,29.66,29.8,29.61,29.79,2190400.0,21.271,21.3714,21.2352,21.3643,2190400.0
2007-10-02 11:30:00,29.8,29.85,29.78,29.84,2558700.0,21.3714,21.4073,21.3571,21.4001,2558700.0
2007-10-02 12:00:00,29.84,29.85,29.77,29.77,1154900.0,21.4001,21.4073,21.3499,21.3499,1154900.0
2007-10-02 12:30:00,29.78,29.78,29.71,29.76,1579900.0,21.3571,21.3571,21.3069,21.3427,1579900.0
2007-10-02 13:00:00,29.76,29.82,29.75,29.77,1642500.0,21.3427,21.3858,21.3356,21.3499,1642500.0
2007-10-02 13:30:00,29.77,29.8,29.69,29.76,2086300.0,21.3499,21.3714,21.2925,21.3427,2086300.0
2007-10-02 14:00:00,29.77,29.8,29.75,29.76,1733000.0,21.3499,21.3714,21.3356,21.3427,1733000.0
2007-10-02 14:30:00,29.76,29.76,29.65,29.66,1892700.0,21.3427,21.3427,21.2639,21.271,1892700.0
2007-10-02 15:00:00,29.65,29.69,29.59,29.69,2736900.0,21.2639,21.2925,21.2208,21.2925,2736900.0
2007-10-02 15:30:00,29.69,29.71,29.64,29.7,3803500.0,21.2925,21.3069,21.2567,21.2997,3803500.0
2007-10-03 09:30:00,29.71,29.71,29.46,29.53,2802600.0,21.3069,21.3069,21.1276,21.1778,2802600.0
2007-10-03 10:00:00,29.53,29.59,29.53,29.58,2360000.0,21.1778,21.2208,21.1778,21.2137,2360000.0
2007-10-03 10:30:00,29.58,29.61,29.55,29.59,1837300.0,21.2137,21.2352,21.1921,21.2208,1837300.0
2007-10-03 11:00:00,29.59,29.85,29.47,29.53,3786800.0,21.2208,21.4073,21.1348,21.1778,3786800.0
2007-10-03 11:30:00,29.52,29.54,29.47,29.49,1621500.0,21.1706,21.185,21.1348,21.1491,1621500.0
2007-10-03 12:00:00,29.49,29.49,29.36,29.37,2302900.0,21.1491,21.1491,21.0559,21.0631,2302900.0
2007-10-03 12:30:00,29.37,29.44,29.36,29.4,1589500.0,21.0631,21.1133,21.0559,21.0846,1589500.0
2007-10-03 13:00:00,29.39,29.43,29.36,29.42,1720400.0,21.0774,21.1061,21.0559,21.0989,1720400.0
2007-10-03 13:30:00,29.42,29.43,29.32,29.38,1856300.0,21.0989,21.1061,21.0272,21.0702,1856300.0
2007-10-03 14:00:00,29.38,29.39,29.31,29.38,2055400.0,21.0702,21.0774,21.02,21.0702,2055400.0
2007-10-03 14:30:00,29.37,29.39,29.29,29.39,2203900.0,21.0631,21.0774,21.0057,21.0774,2203900.0
2007-10-03 15:00:00,29.39,29.41,29.32,29.32,2551400.0,21.0774,21.0917,21.0272,21.0272,2551400.0
2007-10-03 15:30:00,29.33,29.47,29.31,29.47,6091800.0,21.0344,21.1348,21.02,21.1348,6091800.0
2007-10-04 09:30:00,29.57,29.58,29.44,29.46,3355200.0,21.2065,21.2137,21.1133,21.1276,3355200.0
2007-10-04 10:00:00,29.46,29.68,29.46,29.54,4442700.0,21.1276,21.2854,21.1276,21.185,4442700.0
2007-10-04 10:30:00,29.54,29.7,29.53,29.69,3945300.0,21.185,21.2997,21.1778,21.2925,3945300.0
2007-10-04 11:00:00,29.68,29.75,29.67,29.7,2326200.0,21.2854,21.3356,21.2782,21.2997,2326200.0
2007-10-04 11:30:00,29.7,29.71,29.61,29.62,1627700.0,21.2997,21.3069,21.2352,21.2423,1627700.0
2007-10-04 12:00:00,29.62,29.65,29.59,29.61,1133500.0,21.2423,21.2639,21.2208,21.2352,1133500.0
2007-10-04 12:30:00,29.61,29.65,29.58,29.59,1301200.0,21.2352,21.2639,21.2137,21.2208,1301200.0
2007-10-04 13:00:00,29.6,29.6,29.53,29.56,1543100.0,21.228,21.228,21.1778,21.1993,1543100.0
2007-10-04 13:30:00,29.57,29.6,29.54,29.54,1134800.0,21.2065,21.228,21.185,21.185,1134800.0
2007-10-04 14:00:00,29.54,29.6,29.54,29.6,1267300.0,21.185,21.228,21.185,21.228,1267300.0
2007-10-04 14:30:00,29.6,29.6,29.53,29.54,1950400.0,21.228,21.228,21.1778,21.185,1950400.0
2007-10-04 15:00:00,29.54,29.63,29.53,29.62,2484100.0,21.185,21.2495,21.1778,21.2423,2484100.0
2007-10-04 15:30:00,29.63,29.77,29.62,29.73,6672900.0,21.2495,21.3499,21.2423,21.3212,6672900.0
2007-10-05 09:30:00,29.9,29.9,29.73,29.78,4329100.0,21.4432,21.4432,21.3212,21.3571,4329100.0
2007-10-05 10:00:00,29.79,29.88,29.75,29.84,2763700.0,21.3643,21.4288,21.3356,21.4001,2763700.0
2007-10-05 10:30:00,29.85,29.89,29.82,29.86,2277900.0,21.4073,21.436,21.3858,21.4145,2277900.0
2007-10-05 11:00:00,29.86,29.99,29.86,29.91,5951400.0,21.4145,21.5077,21.4145,21.4503,5951400.0
2007-10-05 11:30:00,29.91,29.99,29.91,29.97,2505800.0,21.4503,21.5077,21.4503,21.4934,2505800.0
2007-10-05 12:00:00,29.97,29.98,29.91,29.94,1687800.0,21.4934,21.5005,21.4503,21.4718,1687800.0
2007-10-05 12:30:00,29.94,29.95,29.92,29.92,1334600.0,21.4718,21.479,21.4575,21.4575,1334600.0
2007-10-05 13:00:00,29.92,29.96,29.87,29.89,1850300.0,21.4575,21.4862,21.4216,21.436,1850300.0
2007-10-05 13:30:00,29.88,29.96,29.88,29.88,3342800.0,21.4288,21.4862,21.4288,21.4288,3342800.0
2007-10-05 14:00:00,29.88,29.91,29.87,29.88,2676100.0,21.4288,21.4503,21.4216,21.4288,2676100.0
2007-10-05 14:30:00,29.88,29.93,29.85,29.92,2236600.0,21.4288,21.4647,21.4073,21.4575,2236600.0
2007-10-05 15:00:00,29.93,29.95,29.87,29.9,3109300.0,21.4647,21.479,21.4216,21.4432,3109300.0
2007-10-05 15:30:00,29.9,29.92,29.82,29.87,5641600.0,21.4432,21.4575,21.3858,21.4216,5641600.0
2007-10-08 09:30:00,29.66,29.84,29.61,29.73,3553600.0,21.271,21.4001,21.2352,21.3212,3553600.0
2007-10-08 10:00:00,29.73,29.8,29.7,29.77,2311300.0,21.3212,21.3714,21.2997,21.3499,2311300.0
2007-10-08 10:30:00,29.77,29.85,29.77,29.85,1562900.0,21.3499,21.4073,21.3499,21.4073,1562900.0
2007-10-08 11:00:00,29.84,29.85,29.78,29.78,2195700.0,21.4001,21.4073,21.3571,21.3571,2195700.0
2007-10-08 11:30:00,29.78,29.85,29.78,29.82,1551400.0,21.3571,21.4073,21.3571,21.3858,1551400.0
2007-10-08 12:00:00,29.82,29.83,29.72,29.72,962100.0,21.3858,21.393,21.3141,21.3141,962100.0
2007-10-08 12:30:00,29.73,29.73,29.67,29.68,1218600.0,21.3212,21.3212,21.2782,21.2854,1218600.0
2007-10-08 13:00:00,29.68,29.69,29.65,29.67,821800.0,21.2854,21.2925,21.2639,21.2782,821800.0
2007-10-08 13:30:00,29.68,29.69,29.6,29.64,1895000.0,21.2854,21.2925,21.228,21.2567,1895000.0
2007-10-08 14:00:00,29.64,29.69,29.61,29.68,1612600.0,21.2567,21.2925,21.2352,21.2854,1612600.0
2007-10-08 14:30:00,29.69,29.78,29.68,29.69,2967300.0,21.2925,21.3571,21.2854,21.2925,2967300.0
2007-10-08 15:00:00,29.69,29.75,29.68,29.74,1937900.0,21.2925,21.3356,21.2854,21.3284,1937900.0
2007-10-08 15:30:00,29.73,29.84,29.72,29.84,4269400.0,21.3212,21.4001,21.3141,21.4001,4269400.0
2007-10-09 09:30:00,30.02,30.24,30.0,30.23,10494200.0,21.5292,21.687,21.5149,21.6798,10494200.0
2007-10-09 10:00:00,30.22,30.38,30.21,30.38,6211600.0,21.6726,21.7874,21.6655,21.7874,6211600.0
2007-10-09 10:30:00,30.38,30.39,30.27,30.36,4095700.0,21.7874,21.7946,21.7085,21.773,4095700.0
2007-10-09 11:00:00,30.36,30.38,30.25,30.29,3201400.0,21.773,21.7874,21.6942,21.7228,3201400.0
2007-10-09 11:30:00,30.29,30.32,30.25,30.32,1852600.0,21.7228,21.7444,21.6942,21.7444,1852600.0
2007-10-09 12:00:00,30.32,30.33,30.25,30.29,1700100.0,21.7444,21.7515,21.6942,21.7228,1700100.0
2007-10-09 12:30:00,30.29,30.29,30.15,30.18,2738700.0,21.7228,21.7228,21.6224,21.644,2738700.0
2007-10-09 13:00:00,30.19,30.23,30.17,30.21,1700900.0,21.6511,21.6798,21.6368,21.6655,1700900.0
2007-10-09 13:30:00,30.2,30.25,30.16,30.21,1687300.0,21.6583,21.6942,21.6296,21.6655,1687300.0
2007-10-09 14:00:00,30.21,30.3,30.19,30.23,2932300.0,21.6655,21.73,21.6511,21.6798,2932300.0
2007-10-09 14:30:00,30.23,30.26,30.19,30.19,4645900.0,21.6798,21.7013,21.6511,21.6511,4645900.0
2007-10-09 15:00:00,30.2,30.23,30.11,30.22,5300000.0,21.6583,21.6798,21.5938,21.6726,5300000.0
2007-10-09 15:30:00,30.22,30.23,30.04,30.09,7538500.0,21.6726,21.6798,21.5436,21.5794,7538500.0
2007-10-10 09:30:00,30.05,30.37,30.03,30.32,4215900.0,21.5507,21.7802,21.5364,21.7444,4215900.0
2007-10-10 10:00:00,30.31,30.34,30.2,30.27,2692700.0,21.7372,21.7587,21.6583,21.7085,2692700.0
2007-10-10 10:30:00,30.27,30.29,30.16,30.2,1736700.0,21.7085,21.7228,21.6296,21.6583,1736700.0
2007-10-10 11:00:00,30.2,30.27,30.19,30.25,1452400.0,21.6583,21.7085,21.6511,21.6942,1452400.0
2007-10-10 11:30:00,30.24,30.29,30.22,30.22,1432900.0,21.687,21.7228,21.6726,21.6726,1432900.0
2007-10-10 12:00:00,30.23,30.3,30.23,30.3,1541000.0,21.6798,21.73,21.6798,21.73,1541000.0
2007-10-10 12:30:00,30.29,30.33,30.24,30.25,1507600.0,21.7228,21.7515,21.687,21.6942,1507600.0
2007-10-10 13:00:00,30.25,30.26,30.18,30.22,2232600.0,21.6942,21.7013,21.644,21.6726,2232600.0
2007-10-10 13:30:00,30.23,30.26,30.2,30.22,1862200.0,21.6798,21.7013,21.6583,21.6726,1862200.0
2007-10-10 14:00:00,30.22,30.24,30.18,30.23,1309200.0,21.6726,21.687,21.644,21.6798,1309200.0
2007-10-10 14:30:00,30.23,30.28,30.12,30.27,2802000.0,21.6798,21.7157,21.6009,21.7085,2802000.0
2007-10-10 15:00:00,30.26,30.31,30.21,30.28,2562400.0,21.7013,21.7372,21.6655,21.7157,2562400.0
2007-10-10 15:30:00,30.29,30.32,30.2,30.23,4343600.0,21.7228,21.7444,21.6583,21.6798,4343600.0
2007-10-11 09:30:00,30.3,30.43,30.28,30.36,4319900.0,21.73,21.8232,21.7157,21.773,4319900.0
2007-10-11 10:00:00,30.36,30.5,30.35,30.5,4109200.0,21.773,21.8735,21.7659,21.8735,4109200.0
2007-10-11 10:30:00,30.5,30.63,30.43,30.6,5303900.0,21.8735,21.9667,21.8232,21.9452,5303900.0
2007-10-11 11:00:00,30.59,30.6,30.48,30.48,1721500.0,21.938,21.9452,21.8591,21.8591,1721500.0
2007-10-11 11:30:00,30.48,30.58,30.48,30.57,1934800.0,21.8591,21.9308,21.8591,21.9237,1934800.0
2007-10-11 12:00:00,30.56,30.58,30.48,30.52,1257100.0,21.9165,21.9308,21.8591,21.8878,1257100.0
2007-10-11 12:30:00,30.52,30.55,30.5,30.5,1075600.0,21.8878,21.9093,21.8735,21.8735,1075600.0
2007-10-11 13:00:00,30.5,30.51,30.45,30.46,1114300.0,21.8735,21.8806,21.8376,21.8448,1114300.0
2007-10-11 13:30:00,30.46,30.48,30.34,30.38,1783600.0,21.8448,21.8591,21.7587,21.7874,1783600.0
2007-10-11 14:00:00,30.38,30.48,30.18,30.2,6874200.0,21.7874,21.8591,21.644,21.6583,6874200.0
2007-10-11 14:30:00,30.2,30.3,30.12,30.19,4591400.0,21.6583,21.73,21.6009,21.6511,4591400.0
2007-10-11 15:00:00,30.18,30.22,29.84,29.88,5885000.0,21.644,21.6726,21.4001,21.4288,5885000.0
2007-10-11 15:30:00,29.88,29.94,29.79,29.89,6993100.0,21.4288,21.4718,21.3643,21.436,6993100.0
2007-10-12 09:30:00,30.09,30.29,29.95,30.28,3260900.0,21.5794,21.7228,21.479,21.7157,3260900.0
2007-10-12 10:00:00,30.29,30.34,30.26,30.31,2999900.0,21.7228,21.7587,21.7013,21.7372,2999900.0
2007-10-12 10:30:00,30.32,30.33,30.22,30.27,1928100.0,21.7444,21.7515,21.6726,21.7085,1928100.0
2007-10-12 11:00:00,30.27,30.38,30.24,30.38,2367000.0,21.7085,21.7874,21.687,21.7874,2367000.0
2007-10-12 11:30:00,30.39,30.4,30.34,30.36,1627400.0,21.7946,21.8017,21.7587,21.773,1627400.0
2007-10-12 12:00:00,30.36,30.36,30.26,30.32,1375900.0,21.773,21.773,21.7013,21.7444,1375900.0
2007-10-12 12:30:00,30.32,30.34,30.27,30.32,1178100.0,21.7444,21.7587,21.7085,21.7444,1178100.0
2007-10-12 13:00:00,30.31,30.37,30.25,30.29,1642600.0,21.7372,21.7802,21.6942,21.7228,1642600.0
2007-10-12 13:30:00,30.28,30.32,30.26,30.29,1172400.0,21.7157,21.7444,21.7013,21.7228,1172400.0
2007-10-12 14:00:00,30.29,30.38,30.28,30.32,1716600.0,21.7228,21.7874,21.7157,21.7444,1716600.0
2007-10-12 14:30:00,30.33,30.33,30.19,30.19,2395200.0,21.7515,21.7515,21.6511,21.6511,2395200.0
2007-10-12 15:00:00,30.19,30.22,30.1,30.11,2349100.0,21.6511,21.6726,21.5866,21.5938,2349100.0
2007-10-12 15:30:00,30.11,30.19,30.1,30.17,3999800.0,21.5938,21.6511,21.5866,21.6368,3999800.0
2007-10-15 09:30:00,30.11,30.32,30.05,30.26,4966200.0,21.5938,21.7444,21.5507,21.7013,4966200.0
2007-10-15 10:00:00,30.26,30.33,30.22,30.24,3730900.0,21.7013,21.7515,21.6726,21.687,3730900.0
2007-10-15 10:30:00,30.25,30.25,30.17,30.2,2806600.0,21.6942,21.6942,21.6368,21.6583,2806600.0
2007-10-15 11:00:00,30.2,30.27,30.16,30.2,3267600.0,21.6583,21.7085,21.6296,21.6583,3267600.0
2007-10-15 11:30:00,30.2,30.23,30.13,30.18,2765400.0,21.6583,21.6798,21.6081,21.644,2765400.0
2007-10-15 12:00:00,30.18,30.23,30.16,30.19,2592900.0,21.644,21.6798,21.6296,21.6511,2592900.0
2007-10-15 12:30:00,30.18,30.2,30.0,30.1,3553200.0,21.644,21.6583,21.5149,21.5866,3553200.0
2007-10-15 13:00:00,30.1,30.12,30.04,30.1,2805700.0,21.5866,21.6009,21.5436,21.5866,2805700.0
2007-10-15 13:30:00,30.1,30.13,30.04,30.09,1318300.0,21.5866,21.6081,21.5436,21.5794,1318300.0
2007-10-15 14:00:00,30.1,30.1,30.0,30.05,2465500.0,21.5866,21.5866,21.5149,21.5507,2465500.0
2007-10-15 14:30:00,30.04,30.11,30.04,30.09,2471700.0,21.5436,21.5938,21.5436,21.5794,2471700.0
2007-10-15 15:00:00,30.1,30.16,30.01,30.04,3248000.0,21.5866,21.6296,21.522,21.5436,3248000.0
2007-10-15 15:30:00,30.03,30.13,30.0,30.1,7059700.0,21.5364,21.6081,21.5149,21.5866,7059700.0
2007-10-16 09:30:00,30.25,30.54,30.23,30.51,8774400.0,21.6942,21.9021,21.6798,21.8806,8774400.0
2007-10-16 10:00:00,30.52,30.58,30.3,30.4,5801700.0,21.8878,21.9308,21.73,21.8017,5801700.0
2007-10-16 10:30:00,30.41,30.48,30.34,30.38,3693700.0,21.8089,21.8591,21.7587,21.7874,3693700.0
2007-10-16 11:00:00,30.39,30.43,30.3,30.39,2511400.0,21.7946,21.8232,21.73,21.7946,2511400.0
2007-10-16 11:30:00,30.38,30.5,30.38,30.47,2557900.0,21.7874,21.8735,21.7874,21.8519,2557900.0
2007-10-16 12:00:00,30.47,30.5,30.42,30.42,2017500.0,21.8519,21.8735,21.8161,21.8161,2017500.0
2007-10-16 12:30:00,30.43,30.44,30.36,30.38,2402500.0,21.8232,21.8304,21.773,21.7874,2402500.0
2007-10-16 13:00:00,30.38,30.4,30.31,30.33,2286300.0,21.7874,21.8017,21.7372,21.7515,2286300.0
2007-10-16 13:30:00,30.33,30.47,30.3,30.44,2445700.0,21.7515,21.8519,21.73,21.8304,2445700.0
2007-10-16 14:00:00,30.45,30.47,30.35,30.39,2451700.0,21.8376,21.8519,21.7659,21.7946,2451700.0
2007-10-16 14:30:00,30.39,30.42,30.35,30.38,2148900.0,21.7946,21.8161,21.7659,21.7874,2148900.0
2007-10-16 15:00:00,30.39,30.4,30.3,30.37,3194700.0,21.7946,21.8017,21.73,21.7802,3194700.0
2007-10-16 15:30:00,30.37,30.47,30.31,30.31,8158000.0,21.7802,21.8519,21.7372,21.7372,8158000.0
2007-10-17 09:30:00,30.75,30.98,30.74,30.89,7761100.0,22.0527,22.2177,22.0456,22.1531,7761100.0
2007-10-17 10:00:00,30.89,30.96,30.85,30.93,3961400.0,22.1531,22.2033,22.1245,22.1818,3961400.0
2007-10-17 10:30:00,30.94,31.0,30.92,30.99,6824500.0,22.189,22.232,22.1747,22.2249,6824500.0
2007-10-17 11:00:00,30.99,31.17,30.98,31.13,10521500.0,22.2249,22.3539,22.2177,22.3253,10521500.0
2007-10-17 11:30:00,31.13,31.23,31.07,31.21,5371800.0,22.3253,22.397,22.2822,22.3826,5371800.0
2007-10-17 12:00:00,31.21,31.21,31.05,31.08,5140900.0,22.3826,22.3826,22.2679,22.2894,5140900.0
2007-10-17 12:30:00,31.08,31.1,30.94,30.94,5693700.0,22.2894,22.3037,22.189,22.189,5693700.0
2007-10-17 13:00:00,30.95,31.0,30.75,30.78,6118300.0,22.1962,22.232,22.0527,22.0743,6118300.0
2007-10-17 13:30:00,30.78,30.96,30.65,30.71,4863600.0,22.0743,22.2033,21.981,22.0241,4863600.0
2007-10-17 14:00:00,30.7,30.87,30.67,30.74,3787700.0,22.0169,22.1388,21.9954,22.0456,3787700.0
2007-10-17 14:30:00,30.75,31.02,30.7,30.82,3611700.0,22.0527,22.2464,22.0169,22.1029,3611700.0
2007-10-17 15:00:00,30.82,31.0,30.8,30.99,5773500.0,22.1029,22.232,22.0886,22.2249,5773500.0
2007-10-17 15:30:00,30.99,31.09,30.96,31.08,9338800.0,22.2249,22.2966,22.2033,22.2894,9338800.0
2007-10-18 09:30:00,31.22,31.23,30.91,30.93,4835100.0,22.3898,22.397,22.1675,22.1818,4835100.0
2007-10-18 10:00:00,30.92,31.03,30.81,30.97,3442300.0,22.1747,22.2535,22.0958,22.2105,3442300.0
2007-10-18 10:30:00,30.98,30.98,30.82,30.83,2716600.0,22.2177,22.2177,22.1029,22.1101,2716600.0
2007-10-18 11:00:00,30.82,30.83,30.63,30.72,3482000.0,22.1029,22.1101,21.9667,22.0312,3482000.0
2007-10-18 11:30:00,30.72,30.93,30.7,30.89,3987300.0,22.0312,22.1818,22.0169,22.1531,3987300.0
2007-10-18 12:00:00,30.89,31.01,30.84,31.0,3049500.0,22.1531,22.2392,22.1173,22.232,3049500.0
2007-10-18 12:30:00,31.0,31.09,30.98,30.98,2694800.0,22.232,22.2966,22.2177,22.2177,2694800.0
2007-10-18 13:00:00,30.98,30.99,30.9,30.95,1816300.0,22.2177,22.2249,22.1603,22.1962,1816300.0
2007-10-18 13:30:00,30.95,31.11,30.95,31.09,2516300.0,22.1962,22.3109,22.1962,22.2966,2516300.0
2007-10-18 14:00:00,31.09,31.19,31.02,31.02,2614700.0,22.2966,22.3683,22.2464,22.2464,2614700.0
2007-10-18 14:30:00,31.03,31.08,30.97,31.06,3092000.0,22.2535,22.2894,22.2105,22.2751,3092000.0
2007-10-18 15:00:00,31.07,31.16,31.04,31.11,2933300.0,22.2822,22.3468,22.2607,22.3109,2933300.0
2007-10-18 15:30:00,31.1,31.2,31.09,31.14,5153500.0,22.3037,22.3755,22.2966,22.3324,5153500.0
2007-10-19 09:30:00,31.09,31.09,30.78,30.81,16373700.0,22.2966,22.2966,22.0743,22.0958,16373700.0
2007-10-19 10:00:00,30.81,30.85,30.68,30.76,4705000.0,22.0958,22.1245,22.0025,22.0599,4705000.0
2007-10-19 10:30:00,30.76,30.8,30.55,30.56,4197300.0,22.0599,22.0886,21.9093,21.9165,4197300.0
2007-10-19 11:00:00,30.55,30.73,30.53,30.71,2852700.0,21.9093,22.0384,21.895,22.0241,2852700.0
2007-10-19 11:30:00,30.71,30.72,30.53,30.65,2724800.0,22.0241,22.0312,21.895,21.981,2724800.0
2007-10-19 12:00:00,30.64,30.83,30.56,30.56,2246800.0,21.9739,22.1101,21.9165,21.9165,2246800.0
2007-10-19 12:30:00,30.56,30.65,30.53,30.57,2078900.0,21.9165,21.981,21.895,21.9237,2078900.0
2007-10-19 13:00:00,30.56,30.57,30.42,30.45,2892200.0,21.9165,21.9237,21.8161,21.8376,2892200.0
2007-10-19 13:30:00,30.45,30.54,30.42,30.52,2181800.0,21.8376,21.9021,21.8161,21.8878,2181800.0
2007-10-19 14:00:00,30.51,30.61,30.44,30.55,3757000.0,21.8806,21.9523,21.8304,21.9093,3757000.0
2007-10-19 14:30:00,30.55,30.62,30.42,30.45,4058900.0,21.9093,21.9595,21.8161,21.8376,4058900.0
2007-10-19 15:00:00,30.48,30.51,30.28,30.29,6076600.0,21.8591,21.8806,21.7157,21.7228,6076600.0
2007-10-19 15:30:00,30.28,30.34,30.11,30.18,11889400.0,21.7157,21.7587,21.5938,21.644,11889400.0
2007-10-22 09:30:00,30.15,30.65,30.12,30.57,7105600.0,21.6224,21.981,21.6009,21.9237,7105600.0
2007-10-22 10:00:00,30.56,30.64,30.46,30.61,5464700.0,21.9165,21.9739,21.8448,21.9523,5464700.0
2007-10-22 10:30:00,30.61,30.63,30.42,30.57,3017700.0,21.9523,21.9667,21.8161,21.9237,3017700.0
2007-10-22 11:00:00,30.57,30.57,30.4,30.5,2754200.0,21.9237,21.9237,21.8017,21.8735,2754200.0
2007-10-22 11:30:00,30.5,30.6,30.4,30.59,3086500.0,21.8735,21.9452,21.8017,21.938,3086500.0
2007-10-22 12:00:00,30.59,30.65,30.51,30.62,2718800.0,21.938,21.981,21.8806,21.9595,2718800.0
2007-10-22 12:30:00,30.63,30.67,30.53,30.67,2576800.0,21.9667,21.9954,21.895,21.9954,2576800.0
2007-10-22 13:00:00,30.66,30.7,30.63,30.65,3085700.0,21.9882,22.0169,21.9667,21.981,3085700.0
2007-10-22 13:30:00,30.64,30.66,30.53,30.56,1990500.0,21.9739,21.9882,21.895,21.9165,1990500.0
2007-10-22 14:00:00,30.56,30.6,30.51,30.53,2453800.0,21.9165,21.9452,21.8806,21.895,2453800.0
2007-10-22 14:30:00,30.52,30.55,30.41,30.42,2975300.0,21.8878,21.9093,21.8089,21.8161,2975300.0
2007-10-22 15:00:00,30.41,30.47,30.35,30.4,4548100.0,21.8089,21.8519,21.7659,21.8017,4548100.0
2007-10-22 15:30:00,30.4,30.54,30.4,30.49,7729100.0,21.8017,21.9021,21.8017,21.8663,7729100.0
2007-10-23 09:30:00,30.75,30.91,30.71,30.84,6266300.0,22.0527,22.1675,22.0241,22.1173,6266300.0
2007-10-23 10:00:00,30.85,30.99,30.78,30.98,5467700.0,22.1245,22.2249,22.0743,22.2177,5467700.0
2007-10-23 10:30:00,30.97,31.12,30.83,30.88,5600200.0,22.2105,22.3181,22.1101,22.146,5600200.0
2007-10-23 11:00:00,30.88,30.94,30.74,30.82,3605800.0,22.146,22.189,22.0456,22.1029,3605800.0
2007-10-23 11:30:00,30.83,31.0,30.77,30.98,2667300.0,22.1101,22.232,22.0671,22.2177,2667300.0
2007-10-23 12:00:00,30.97,30.98,30.81,30.83,1686200.0,22.2105,22.2177,22.0958,22.1101,1686200.0
2007-10-23 12:30:00,30.82,30.9,30.78,30.85,2233500.0,22.1029,22.1603,22.0743,22.1245,2233500.0
2007-10-23 13:00:00,30.85,30.92,30.84,30.88,1600200.0,22.1245,22.1747,22.1173,22.146,1600200.0
2007-10-23 13:30:00,30.88,30.91,30.84,30.85,1502100.0,22.146,22.1675,22.1173,22.1245,1502100.0
2007-10-23 14:00:00,30.85,30.93,30.85,30.91,2698000.0,22.1245,22.1818,22.1245,22.1675,2698000.0
2007-10-23 14:30:00,30.91,30.94,30.81,30.86,3324000.0,22.1675,22.189,22.0958,22.1316,3324000.0
2007-10-23 15:00:00,30.86,30.89,30.78,30.84,2825000.0,22.1316,22.1531,22.0743,22.1173,2825000.0
2007-10-23 15:30:00,30.85,30.92,30.8,30.9,5950600.0,22.1245,22.1747,22.0886,22.1603,5950600.0
2007-10-24 09:30:00,30.85,31.15,30.81,31.15,6619200.0,22.1245,22.3396,22.0958,22.3396,6619200.0
2007-10-24 10:00:00,31.15,31.2,31.01,31.13,5487600.0,22.3396,22.3755,22.2392,22.3253,5487600.0
2007-10-24 10:30:00,31.13,31.14,30.82,30.9,5953800.0,22.3253,22.3324,22.1029,22.1603,5953800.0
2007-10-24 11:00:00,30.9,30.93,30.5,30.73,6956300.0,22.1603,22.1818,21.8735,22.0384,6956300.0
2007-10-24 11:30:00,30.73,30.87,30.67,30.72,4739400.0,22.0384,22.1388,21.9954,22.0312,4739400.0
2007-10-24 12:00:00,30.73,30.9,30.64,30.73,4173100.0,22.0384,22.1603,21.9739,22.0384,4173100.0
2007-10-24 12:30:00,30.73,30.9,30.71,30.82,2951000.0,22.0384,22.1603,22.0241,22.1029,2951000.0
2007-10-24 13:00:00,30.82,30.9,30.8,30.88,2413800.0,22.1029,22.1603,22.0886,22.146,2413800.0
2007-10-24 13:30:00,30.88,30.89,30.75,30.79,2662200.0,22.146,22.1531,22.0527,22.0814,2662200.0
2007-10-24 14:00:00,30.78,30.87,30.69,30.82,4202000.0,22.0743,22.1388,22.0097,22.1029,4202000.0
2007-10-24 14:30:00,30.82,30.95,30.72,30.93,5748700.0,22.1029,22.1962,22.0312,22.1818,5748700.0
2007-10-24 15:00:00,30.92,31.24,30.86,31.23,7513200.0,22.1747,22.4042,22.1316,22.397,7513200.0
2007-10-24 15:30:00,31.23,31.3,31.1,31.28,10281100.0,22.397,22.4472,22.3037,22.4328,10281100.0
2007-10-25 09:30:00,31.6,31.74,31.49,31.71,18324400.0,22.6623,22.7627,22.5834,22.7412,18324400.0
2007-10-25 10:00:00,31.7,32.12,31.65,31.94,20557400.0,22.734,23.0353,22.6982,22.9062,20557400.0
2007-10-25 10:30:00,31.94,31.94,31.76,31.89,8111600.0,22.9062,22.9062,22.7771,22.8703,8111600.0
2007-10-25 11:00:00,31.89,31.91,31.75,31.8,6787900.0,22.8703,22.8846,22.7699,22.8058,6787900.0
2007-10-25 11:30:00,31.82,32.0,31.8,31.84,8826600.0,22.8201,22.9492,22.8058,22.8344,8826600.0
2007-10-25 12:00:00,31.84,31.91,31.76,31.79,5220800.0,22.8344,22.8846,22.7771,22.7986,5220800.0
2007-10-25 12:30:00,31.78,31.82,31.75,31.77,4459200.0,22.7914,22.8201,22.7699,22.7842,4459200.0
2007-10-25 13:00:00,31.76,31.88,31.73,31.83,7221900.0,22.7771,22.8631,22.7556,22.8273,7221900.0
2007-10-25 13:30:00,31.83,31.97,31.83,31.97,5636000.0,22.8273,22.9277,22.8273,22.9277,5636000.0
2007-10-25 14:00:00,31.97,31.99,31.91,31.97,6466700.0,22.9277,22.942,22.8846,22.9277,6466700.0
2007-10-25 14:30:00,31.97,32.19,31.96,32.15,9373500.0,22.9277,23.0855,22.9205,23.0568,9373500.0
2007-10-25 15:00:00,32.16,32.21,32.09,32.11,9156700.0,23.0639,23.0998,23.0137,23.0281,9156700.0
2007-10-25 15:30:00,32.11,32.22,31.99,31.99,18596400.0,23.0281,23.107,22.942,22.942,18596400.0
2007-10-26 09:30:00,36.02,36.05,35.0,35.3,71612100.0,25.8322,25.8537,25.1007,25.3158,71612100.0
2007-10-26 10:00:00,35.3,36.0,35.3,35.59,26890900.0,25.3158,25.8178,25.3158,25.5238,26890900.0
2007-10-26 10:30:00,35.6,35.6,35.28,35.37,19230800.0,25.531,25.531,25.3015,25.366,19230800.0
2007-10-26 11:00:00,35.37,35.6,35.28,35.36,12407900.0,25.366,25.531,25.3015,25.3589,12407900.0
2007-10-26 11:30:00,35.35,35.38,35.08,35.09,16935600.0,25.3517,25.3732,25.1581,25.1652,16935600.0
2007-10-26 12:00:00,35.11,35.29,34.99,35.01,14240900.0,25.1796,25.3087,25.0935,25.1079,14240900.0
2007-10-26 12:30:00,35.01,35.12,34.9,35.08,14279300.0,25.1079,25.1867,25.029,25.1581,14279300.0
2007-10-26 13:00:00,35.07,35.08,34.82,34.87,10747900.0,25.1509,25.1581,24.9716,25.0074,10747900.0
2007-10-26 13:30:00,34.88,34.93,34.62,34.78,12514500.0,25.0146,25.0505,24.8282,24.9429,12514500.0
2007-10-26 14:00:00,34.78,35.04,34.74,34.89,11031400.0,24.9429,25.1294,24.9142,25.0218,11031400.0
2007-10-26 14:30:00,34.89,34.9,34.56,34.83,13056200.0,25.0218,25.029,24.7851,24.9788,13056200.0
2007-10-26 15:00:00,34.82,34.84,34.58,34.76,9129000.0,24.9716,24.9859,24.7995,24.9286,9129000.0
2007-10-26 15:30:00,34.76,35.13,34.75,35.07,25682400.0,24.9286,25.1939,24.9214,25.1509,25682400.0
2007-10-29 09:30:00,34.87,35.26,34.83,35.23,18277300.0,25.0074,25.2871,24.9788,25.2656,18277300.0
2007-10-29 10:00:00,35.22,35.29,34.91,35.0,12633300.0,25.2585,25.3087,25.0361,25.1007,12633300.0
2007-10-29 10:30:00,35.0,35.03,34.75,34.79,8439800.0,25.1007,25.1222,24.9214,24.9501,8439800.0
2007-10-29 11:00:00,34.8,34.89,34.66,34.85,6637200.0,24.9572,25.0218,24.8568,24.9931,6637200.0
2007-10-29 11:30:00,34.85,34.86,34.8,34.81,2665800.0,24.9931,25.0003,24.9572,24.9644,2665800.0
2007-10-29 12:00:00,34.82,34.84,34.7,34.76,4259600.0,24.9716,24.9859,24.8855,24.9286,4259600.0
2007-10-29 12:30:00,34.77,34.83,34.73,34.79,3335100.0,24.9357,24.9788,24.907,24.9501,3335100.0
2007-10-29 13:00:00,34.79,34.79,34.62,34.63,4972300.0,24.9501,24.9501,24.8282,24.8353,4972300.0
2007-10-29 13:30:00,34.63,34.78,34.62,34.76,7055400.0,24.8353,24.9429,24.8282,24.9286,7055400.0
2007-10-29 14:00:00,34.76,34.85,34.68,34.73,8091700.0,24.9286,24.9931,24.8712,24.907,8091700.0
2007-10-29 14:30:00,34.72,34.73,34.6,34.63,6110100.0,24.8999,24.907,24.8138,24.8353,6110100.0
2007-10-29 15:00:00,34.63,34.68,34.56,34.6,5644900.0,24.8353,24.8712,24.7851,24.8138,5644900.0
2007-10-29 15:30:00,34.61,34.63,34.45,34.56,10136700.0,24.821,24.8353,24.7062,24.7851,10136700.0
2007-10-30 09:30:00,34.37,34.75,34.35,34.69,8695700.0,24.6489,24.9214,24.6345,24.8784,8695700.0
2007-10-30 10:00:00,34.68,34.78,34.5,34.7,9679600.0,24.8712,24.9429,24.7421,24.8855,9679600.0
2007-10-30 10:30:00,34.69,34.89,34.68,34.87,4812800.0,24.8784,25.0218,24.8712,25.0074,4812800.0
2007-10-30 11:00:00,34.86,34.96,34.75,34.93,5765900.0,25.0003,25.072,24.9214,25.0505,5765900.0
2007-10-30 11:30:00,34.93,34.99,34.9,34.92,5524200.0,25.0505,25.0935,25.029,25.0433,5524200.0
2007-10-30 12:00:00,34.92,35.05,34.92,35.03,5656900.0,25.0433,25.1365,25.0433,25.1222,5656900.0
2007-10-30 12:30:00,35.03,35.1,34.99,35.09,4581700.0,25.1222,25.1724,25.0935,25.1652,4581700.0
2007-10-30 13:00:00,35.09,35.37,35.09,35.37,7540600.0,25.1652,25.366,25.1652,25.366,7540600.0
2007-10-30 13:30:00,35.37,35.38,35.25,35.28,5588500.0,25.366,25.3732,25.28,25.3015,5588500.0
2007-10-30 14:00:00,35.28,35.42,35.27,35.38,5660700.0,25.3015,25.4019,25.2943,25.3732,5660700.0
2007-10-30 14:30:00,35.38,35.46,35.37,35.39,8511000.0,25.3732,25.4306,25.366,25.3804,8511000.0
2007-10-30 15:00:00,35.39,35.51,35.38,35.48,8405200.0,25.3804,25.4664,25.3732,25.4449,8405200.0
2007-10-30 15:30:00,35.47,35.59,35.39,35.57,16266000.0,25.4377,25.5238,25.3804,25.5095,16266000.0
2007-10-31 09:30:00,35.54,35.96,35.51,35.95,14258000.0,25.4879,25.7892,25.4664,25.782,14258000.0
2007-10-31 10:00:00,35.95,35.98,35.7,35.9,7283500.0,25.782,25.8035,25.6027,25.7461,7283500.0
2007-10-31 10:30:00,35.91,36.25,35.86,36.18,17196400.0,25.7533,25.9971,25.7174,25.9469,17196400.0
2007-10-31 11:00:00,36.18,36.27,36.05,36.25,8439800.0,25.9469,26.0115,25.8537,25.9971,8439800.0
2007-10-31 11:30:00,36.25,36.67,36.25,36.57,17846800.0,25.9971,26.2983,25.9971,26.2266,17846800.0
2007-10-31 12:00:00,36.57,36.64,36.47,36.62,10908300.0,26.2266,26.2768,26.1549,26.2625,10908300.0
2007-10-31 12:30:00,36.62,36.63,36.39,36.45,11931800.0,26.2625,26.2697,26.0975,26.1406,11931800.0
2007-10-31 13:00:00,36.44,36.54,36.4,36.48,5527500.0,26.1334,26.2051,26.1047,26.1621,5527500.0
2007-10-31 13:30:00,36.48,36.65,35.7,36.62,11332900.0,26.1621,26.284,25.6027,26.2625,11332900.0
2007-10-31 14:00:00,36.62,36.75,36.4,36.6,15430000.0,26.2625,26.3557,26.1047,26.2481,15430000.0
2007-10-31 14:30:00,36.6,37.0,36.58,36.97,17220800.0,26.2481,26.535,26.2338,26.5135,17220800.0
2007-10-31 15:00:00,36.96,37.0,36.72,36.84,13994600.0,26.5063,26.535,26.3342,26.4203,13994600.0
2007-10-31 15:30:00,36.84,36.94,36.62,36.8,15856400.0,26.4203,26.492,26.2625,26.3916,15856400.0
2007-11-01 09:30:00,36.53,36.87,36.5,36.7,14960900.0,26.1979,26.4418,26.1764,26.3199,14960900.0
2007-11-01 10:00:00,36.71,36.81,36.36,36.72,14297100.0,26.327,26.3987,26.076,26.3342,14297100.0
2007-11-01 10:30:00,36.71,37.36,36.65,37.33,12962200.0,26.327,26.7932,26.284,26.7717,12962200.0
2007-11-01 11:00:00,37.33,37.49,36.88,37.25,13706600.0,26.7717,26.8864,26.4489,26.7143,13706600.0
2007-11-01 11:30:00,37.26,37.26,37.0,37.18,8117100.0,26.7215,26.7215,26.535,26.6641,8117100.0
2007-11-01 12:00:00,37.19,37.31,37.17,37.27,5622000.0,26.6713,26.7573,26.6569,26.7286,5622000.0
2007-11-01 12:30:00,37.27,37.44,37.26,37.42,6009900.0,26.7286,26.8506,26.7215,26.8362,6009900.0
2007-11-01 13:00:00,37.41,37.44,37.31,37.32,4698000.0,26.829,26.8506,26.7573,26.7645,4698000.0
2007-11-01 13:30:00,37.31,37.42,37.05,37.11,7124900.0,26.7573,26.8362,26.5709,26.6139,7124900.0
2007-11-01 14:00:00,37.11,37.19,36.92,36.98,11193100.0,26.6139,26.6713,26.4776,26.5207,11193100.0
2007-11-01 14:30:00,36.99,37.2,36.99,37.16,10229600.0,26.5278,26.6784,26.5278,26.6498,10229600.0
2007-11-01 15:00:00,37.16,37.2,36.99,37.02,17268500.0,26.6498,26.6784,26.5278,26.5493,17268500.0
2007-11-01 15:30:00,37.02,37.13,37.0,37.06,15640300.0,26.5493,26.6282,26.535,26.578,15640300.0
2007-11-02 09:30:00,37.21,37.3,36.74,36.81,11663400.0,26.6856,26.7502,26.3485,26.3987,11663400.0
2007-11-02 10:00:00,36.82,36.89,36.42,36.88,9190700.0,26.4059,26.4561,26.1191,26.4489,9190700.0
2007-11-02 10:30:00,36.88,37.05,36.74,36.84,5435700.0,26.4489,26.5709,26.3485,26.4203,5435700.0
2007-11-02 11:00:00,36.84,36.98,36.67,36.69,4646300.0,26.4203,26.5207,26.2983,26.3127,4646300.0
2007-11-02 11:30:00,36.69,36.98,36.66,36.81,4292300.0,26.3127,26.5207,26.2912,26.3987,4292300.0
2007-11-02 12:00:00,36.81,36.96,36.75,36.82,4690300.0,26.3987,26.5063,26.3557,26.4059,4690300.0
2007-11-02 12:30:00,36.83,37.0,36.82,36.99,5800400.0,26.4131,26.535,26.4059,26.5278,5800400.0
2007-11-02 13:00:00,36.99,37.05,36.94,37.01,7284100.0,26.5278,26.5709,26.492,26.5422,7284100.0
2007-11-02 13:30:00,37.02,37.5,36.99,37.02,4804300.0,26.5493,26.8936,26.5278,26.5493,4804300.0
2007-11-02 14:00:00,37.03,37.1,36.98,37.01,5717900.0,26.5565,26.6067,26.5207,26.5422,5717900.0
2007-11-02 14:30:00,37.01,37.09,36.95,37.02,7810100.0,26.5422,26.5995,26.4991,26.5493,7810100.0
2007-11-02 15:00:00,37.03,37.24,36.94,37.03,9757900.0,26.5565,26.7071,26.492,26.5565,9757900.0
2007-11-02 15:30:00,37.04,37.13,36.97,37.06,8831800.0,26.5637,26.6282,26.5135,26.578,8831800.0
2007-11-05 09:30:00,36.75,36.9,36.63,36.83,9192600.0,26.3557,26.4633,26.2697,26.4131,9192600.0
2007-11-05 10:00:00,36.84,37.09,36.8,36.95,8281000.0,26.4203,26.5995,26.3916,26.4991,8281000.0
2007-11-05 10:30:00,36.95,37.1,36.65,36.87,5503400.0,26.4991,26.6067,26.284,26.4418,5503400.0
2007-11-05 11:00:00,36.87,36.92,36.83,36.87,5441700.0,26.4418,26.4776,26.4131,26.4418,5441700.0
2007-11-05 11:30:00,36.87,36.9,36.82,36.83,3202300.0,26.4418,26.4633,26.4059,26.4131,3202300.0
2007-11-05 12:00:00,36.83,36.85,36.75,36.78,3366400.0,26.4131,26.4274,26.3557,26.3772,3366400.0
2007-11-05 12:30:00,36.78,36.82,36.76,36.82,2395000.0,26.3772,26.4059,26.3629,26.4059,2395000.0
2007-11-05 13:00:00,36.81,36.87,36.78,36.86,2732500.0,26.3987,26.4418,26.3772,26.4346,2732500.0
2007-11-05 13:30:00,36.86,36.88,36.77,36.81,3558900.0,26.4346,26.4489,26.3701,26.3987,3558900.0
2007-11-05 14:00:00,36.81,36.86,36.73,36.76,3704300.0,26.3987,26.4346,26.3414,26.3629,3704300.0
2007-11-05 14:30:00,36.76,36.86,36.7,36.74,4842000.0,26.3629,26.4346,26.3199,26.3485,4842000.0
2007-11-05 15:00:00,36.74,36.91,36.7,36.85,6731900.0,26.3485,26.4705,26.3199,26.4274,6731900.0
2007-11-05 15:30:00,36.86,36.92,36.71,36.72,7787200.0,26.4346,26.4776,26.327,26.3342,7787200.0
2007-11-06 09:30:00,36.59,36.68,36.43,36.49,8179500.0,26.241,26.3055,26.1262,26.1693,8179500.0
2007-11-06 10:00:00,36.49,36.52,36.13,36.19,9311400.0,26.1693,26.1908,25.9111,25.9541,9311400.0
2007-11-06 10:30:00,36.19,36.23,36.07,36.14,10796900.0,25.9541,25.9828,25.868,25.9182,10796900.0
2007-11-06 11:00:00,36.14,36.22,35.99,36.0,9828600.0,25.9182,25.9756,25.8107,25.8178,9828600.0
2007-11-06 11:30:00,36.01,37.22,35.87,35.99,9090200.0,25.825,26.6928,25.7246,25.8107,9090200.0
2007-11-06 12:00:00,35.98,36.05,35.91,35.96,4047600.0,25.8035,25.8537,25.7533,25.7892,4047600.0
2007-11-06 12:30:00,35.97,36.08,35.97,36.05,3063900.0,25.7963,25.8752,25.7963,25.8537,3063900.0
2007-11-06 13:00:00,36.05,36.18,36.04,36.15,3970700.0,25.8537,25.9469,25.8465,25.9254,3970700.0
2007-11-06 13:30:00,36.15,36.37,36.15,36.28,6557200.0,25.9254,26.0832,25.9254,26.0186,6557200.0
2007-11-06 14:00:00,36.28,36.35,36.21,36.22,4274900.0,26.0186,26.0688,25.9684,25.9756,4274900.0
2007-11-06 14:30:00,36.21,36.35,36.16,36.31,4055800.0,25.9684,26.0688,25.9326,26.0402,4055800.0
2007-11-06 15:00:00,36.31,36.47,36.01,36.43,8609800.0,26.0402,26.1549,25.825,26.1262,8609800.0
2007-11-06 15:30:00,36.42,36.45,36.37,36.41,10830400.0,26.1191,26.1406,26.0832,26.1119,10830400.0
2007-11-07 09:30:00,36.03,36.16,36.0,36.07,6413700.0,25.8394,25.9326,25.8178,25.868,6413700.0
2007-11-07 10:00:00,36.07,36.1,35.96,36.0,5468700.0,25.868,25.8896,25.7892,25.8178,5468700.0
2007-11-07 10:30:00,36.01,36.01,35.89,35.92,5649900.0,25.825,25.825,25.739,25.7605,5649900.0
2007-11-07 11:00:00,35.92,35.97,35.85,35.87,3585400.0,25.7605,25.7963,25.7103,25.7246,3585400.0
2007-11-07 11:30:00,35.88,36.15,35.84,36.11,4392500.0,25.7318,25.9254,25.7031,25.8967,4392500.0
2007-11-07 12:00:00,36.11,36.12,36.05,36.07,5378500.0,25.8967,25.9039,25.8537,25.868,5378500.0
2007-11-07 12:30:00,36.07,36.12,35.94,36.03,2901800.0,25.868,25.9039,25.7748,25.8394,2901800.0
2007-11-07 13:00:00,36.03,36.03,35.81,35.86,5541300.0,25.8394,25.8394,25.6816,25.7174,5541300.0
2007-11-07 13:30:00,35.86,35.95,35.85,35.86,3079000.0,25.7174,25.782,25.7103,25.7174,3079000.0
2007-11-07 14:00:00,35.86,35.95,35.82,35.94,4056500.0,25.7174,25.782,25.6888,25.7748,4056500.0
2007-11-07 14:30:00,35.95,35.95,35.8,35.87,4501200.0,25.782,25.782,25.6744,25.7246,4501200.0
2007-11-07 15:00:00,35.87,35.94,35.71,35.74,5284500.0,25.7246,25.7748,25.6099,25.6314,5284500.0
2007-11-07 15:30:00,35.74,35.9,35.45,35.52,12226600.0,25.6314,25.7461,25.4234,25.4736,12226600.0
2007-11-08 09:30:00,35.49,35.75,35.37,35.6,8795400.0,25.4521,25.6386,25.366,25.531,8795400.0
2007-11-08 10:00:00,35.6,35.9,35.46,35.73,10182200.0,25.531,25.7461,25.4306,25.6242,10182200.0
2007-11-08 10:30:00,35.73,35.75,35.54,35.66,6608800.0,25.6242,25.6386,25.4879,25.574,6608800.0
2007-11-08 11:00:00,35.67,35.71,35.47,35.49,5183800.0,25.5812,25.6099,25.4377,25.4521,5183800.0
2007-11-08 11:30:00,35.49,35.67,35.45,35.62,5814100.0,25.4521,25.5812,25.4234,25.5453,5814100.0
2007-11-08 12:00:00,35.62,35.69,35.45,35.53,4709100.0,25.5453,25.5955,25.4234,25.4808,4709100.0
2007-11-08 12:30:00,35.53,35.56,34.97,34.98,9669700.0,25.4808,25.5023,25.0792,25.0863,9669700.0
2007-11-08 13:00:00,34.98,35.0,34.66,34.93,10726000.0,25.0863,25.1007,24.8568,25.0505,10726000.0
2007-11-08 13:30:00,34.93,35.04,34.78,34.91,9626200.0,25.0505,25.1294,24.9429,25.0361,9626200.0
2007-11-08 14:00:00,34.91,34.92,34.67,34.72,7466200.0,25.0361,25.0433,24.864,24.8999,7466200.0
2007-11-08 14:30:00,34.72,34.77,34.53,34.69,7490900.0,24.8999,24.9357,24.7636,24.8784,7490900.0
2007-11-08 15:00:00,34.7,34.79,34.4,34.78,15035400.0,24.8855,24.9501,24.6704,24.9429,15035400.0
2007-11-08 15:30:00,34.78,34.99,34.56,34.71,14076000.0,24.9429,25.0935,24.7851,24.8927,14076000.0
2007-11-09 09:30:00,34.21,34.54,33.65,33.96,16135700.0,24.5341,24.7708,24.1325,24.3548,16135700.0
2007-11-09 10:00:00,33.96,34.28,33.92,34.05,10368000.0,24.3548,24.5843,24.3261,24.4194,10368000.0
2007-11-09 10:30:00,34.05,34.08,33.83,33.85,8260800.0,24.4194,24.4409,24.2616,24.2759,8260800.0
2007-11-09 11:00:00,33.85,34.04,33.74,33.87,8495600.0,24.2759,24.4122,24.1971,24.2903,8495600.0
2007-11-09 11:30:00,33.87,33.9,33.74,33.77,10196000.0,24.2903,24.3118,24.1971,24.2186,10196000.0
2007-11-09 12:00:00,33.78,33.8,33.71,33.73,5994300.0,24.2257,24.2401,24.1755,24.1899,5994300.0
2007-11-09 12:30:00,33.74,34.02,33.66,33.72,9413300.0,24.1971,24.3979,24.1397,24.1827,9413300.0
2007-11-09 13:00:00,33.72,33.77,33.65,33.75,6699800.0,24.1827,24.2186,24.1325,24.2042,6699800.0
2007-11-09 13:30:00,33.74,33.76,33.68,33.69,5670900.0,24.1971,24.2114,24.154,24.1612,5670900.0
2007-11-09 14:00:00,33.68,34.12,33.67,34.02,8117900.0,24.154,24.4696,24.1469,24.3979,8117900.0
2007-11-09 14:30:00,34.03,34.1,33.88,33.98,4696900.0,24.405,24.4552,24.2975,24.3692,4696900.0
2007-11-09 15:00:00,33.98,34.36,33.97,34.19,7394000.0,24.3692,24.6417,24.362,24.5198,7394000.0
2007-11-09 15:30:00,34.18,34.41,33.66,33.67,16149400.0,24.5126,24.6776,24.1397,24.1469,16149400.0
2007-11-12 09:30:00,33.35,33.55,33.02,33.43,11261500.0,23.9174,24.0608,23.6807,23.9747,11261500.0
2007-11-12 10:00:00,33.43,33.53,33.28,33.51,5591400.0,23.9747,24.0465,23.8672,24.0321,5591400.0
2007-11-12 10:30:00,33.52,33.55,33.23,33.51,5106700.0,24.0393,24.0608,23.8313,24.0321,5106700.0
2007-11-12 11:00:00,33.52,33.7,33.49,33.69,4681200.0,24.0393,24.1684,24.0178,24.1612,4681200.0
2007-11-12 11:30:00,33.7,33.71,33.42,33.49,3706600.0,24.1684,24.1755,23.9676,24.0178,3706600.0
2007-11-12 12:00:00,33.48,33.6,33.48,33.53,3086100.0,24.0106,24.0967,24.0106,24.0465,3086100.0
2007-11-12 12:30:00,33.54,33.67,33.38,33.41,3906200.0,24.0536,24.1469,23.9389,23.9604,3906200.0
2007-11-12 13:00:00,33.4,33.55,33.38,33.44,4361100.0,23.9532,24.0608,23.9389,23.9819,4361100.0
2007-11-12 13:30:00,33.43,33.5,33.36,33.39,5667400.0,23.9747,24.0249,23.9245,23.946,5667400.0
2007-11-12 14:00:00,33.39,33.53,33.35,33.5,4727400.0,23.946,24.0465,23.9174,24.0249,4727400.0
2007-11-12 14:30:00,33.5,33.7,33.45,33.63,5684500.0,24.0249,24.1684,23.9891,24.1182,5684500.0
2007-11-12 15:00:00,33.63,33.64,33.38,33.5,5663200.0,24.1182,24.1253,23.9389,24.0249,5663200.0
2007-11-12 15:30:00,33.5,33.67,33.35,33.38,12968300.0,24.0249,24.1469,23.9174,23.9389,12968300.0
2007-11-13 09:30:00,33.54,33.6,33.44,33.48,12402900.0,24.1304,24.1736,24.0585,24.0872,12402900.0
2007-11-13 10:00:00,33.48,33.59,33.47,33.59,7613500.0,24.0872,24.1664,24.08,24.1664,7613500.0
2007-11-13 10:30:00,33.58,33.78,33.55,33.66,7568600.0,24.1592,24.3031,24.1376,24.2167,7568600.0
2007-11-13 11:00:00,33.66,33.69,33.53,33.62,7228100.0,24.2167,24.2383,24.1232,24.188,7228100.0
2007-11-13 11:30:00,33.63,33.68,33.55,33.59,4629200.0,24.1952,24.2311,24.1376,24.1664,4629200.0
2007-11-13 12:00:00,33.59,33.63,33.56,33.57,2690400.0,24.1664,24.1952,24.1448,24.152,2690400.0
2007-11-13 12:30:00,33.57,33.6,33.55,33.57,4301400.0,24.152,24.1736,24.1376,24.152,4301400.0
2007-11-13 13:00:00,33.58,33.68,33.54,33.67,5380000.0,24.1592,24.2311,24.1304,24.2239,5380000.0
2007-11-13 13:30:00,33.68,33.87,33.63,33.81,5789700.0,24.2311,24.3678,24.1952,24.3247,5789700.0
2007-11-13 14:00:00,33.81,33.98,33.7,33.81,6047200.0,24.3247,24.447,24.2455,24.3247,6047200.0
2007-11-13 14:30:00,33.81,34.08,33.79,34.06,6280100.0,24.3247,24.5189,24.3103,24.5045,6280100.0
2007-11-13 15:00:00,34.07,34.23,33.85,34.19,9646400.0,24.5117,24.6268,24.3534,24.598,9646400.0
2007-11-13 15:30:00,34.19,34.67,34.16,34.42,16168700.0,24.598,24.9434,24.5765,24.7635,16168700.0
2007-11-14 09:30:00,34.65,34.75,34.13,34.21,11753700.0,24.929,25.0009,24.5549,24.6124,11753700.0
2007-11-14 10:00:00,34.2,34.41,34.19,34.37,5668200.0,24.6052,24.7563,24.598,24.7275,5668200.0
2007-11-14 10:30:00,34.37,34.37,34.22,34.23,3581100.0,24.7275,24.7275,24.6196,24.6268,3581100.0
2007-11-14 11:00:00,34.22,34.23,33.83,33.83,8903100.0,24.6196,24.6268,24.339,24.339,8903100.0
2007-11-14 11:30:00,33.84,33.95,33.83,33.93,4424400.0,24.3462,24.4254,24.339,24.411,4424400.0
2007-11-14 12:00:00,33.94,34.12,33.93,34.06,3686500.0,24.4182,24.5477,24.411,24.5045,3686500.0
2007-11-14 12:30:00,34.06,34.06,33.98,33.99,2765300.0,24.5045,24.5045,24.447,24.4542,2765300.0
2007-11-14 13:00:00,33.99,34.17,33.95,34.12,3653900.0,24.4542,24.5837,24.4254,24.5477,3653900.0
2007-11-14 13:30:00,34.12,34.13,33.95,33.97,3830700.0,24.5477,24.5549,24.4254,24.4398,3830700.0
2007-11-14 14:00:00,33.97,34.06,33.96,34.01,2966000.0,24.4398,24.5045,24.4326,24.4685,2966000.0
2007-11-14 14:30:00,34.01,34.03,33.95,33.95,3185100.0,24.4685,24.4829,24.4254,24.4254,3185100.0
2007-11-14 15:00:00,33.95,34.12,33.9,34.11,5922900.0,24.4254,24.5477,24.3894,24.5405,5922900.0
2007-11-14 15:30:00,34.11,34.12,33.75,33.93,16930300.0,24.5405,24.5477,24.2815,24.411,16930300.0
2007-11-15 09:30:00,33.78,33.84,33.59,33.75,7508800.0,24.3031,24.3462,24.1664,24.2815,7508800.0
2007-11-15 10:00:00,33.74,34.1,33.67,34.0,4317100.0,24.2743,24.5333,24.2239,24.4614,4317100.0
2007-11-15 10:30:00,33.99,34.08,33.84,33.87,3538000.0,24.4542,24.5189,24.3462,24.3678,3538000.0
2007-11-15 11:00:00,33.87,33.97,33.79,33.85,2676000.0,24.3678,24.4398,24.3103,24.3534,2676000.0
2007-11-15 11:30:00,33.86,33.86,33.7,33.81,3565600.0,24.3606,24.3606,24.2455,24.3247,3565600.0
2007-11-15 12:00:00,33.81,33.96,33.78,33.83,2122300.0,24.3247,24.4326,24.3031,24.339,2122300.0
2007-11-15 12:30:00,33.82,33.91,33.78,33.88,2629600.0,24.3319,24.3966,24.3031,24.375,2629600.0
2007-11-15 13:00:00,33.88,34.04,33.82,33.87,2691600.0,24.375,24.4901,24.3319,24.3678,2691600.0
2007-11-15 13:30:00,33.88,34.04,33.82,33.82,2331300.0,24.375,24.4901,24.3319,24.3319,2331300.0
2007-11-15 14:00:00,33.82,33.93,33.78,33.89,3169900.0,24.3319,24.411,24.3031,24.3822,3169900.0
2007-11-15 14:30:00,33.89,33.93,33.69,33.7,4824700.0,24.3822,24.411,24.2383,24.2455,4824700.0
2007-11-15 15:00:00,33.71,33.85,33.68,33.74,5282600.0,24.2527,24.3534,24.2311,24.2743,5282600.0
2007-11-15 15:30:00,33.74,33.84,33.55,33.7,11546400.0,24.2743,24.3462,24.1376,24.2455,11546400.0
2007-11-16 09:30:00,33.87,33.99,33.72,33.76,13530400.0,24.3678,24.4542,24.2599,24.2887,13530400.0
2007-11-16 10:00:00,33.76,34.01,33.71,33.79,6413000.0,24.2887,24.4685,24.2527,24.3103,6413000.0
2007-11-16 10:30:00,33.79,33.87,33.71,33.84,4209600.0,24.3103,24.3678,24.2527,24.3462,4209600.0
2007-11-16 11:00:00,33.84,34.02,33.84,33.9,3961300.0,24.3462,24.4757,24.3462,24.3894,3961300.0
2007-11-16 11:30:00,33.89,34.19,33.89,34.11,4323500.0,24.3822,24.598,24.3822,24.5405,4323500.0
2007-11-16 12:00:00,34.11,34.26,34.07,34.08,4036700.0,24.5405,24.6484,24.5117,24.5189,4036700.0
2007-11-16 12:30:00,34.07,34.13,33.85,34.04,3878700.0,24.5117,24.5549,24.3534,24.4901,3878700.0
2007-11-16 13:00:00,34.04,34.17,34.03,34.1,2124000.0,24.4901,24.5837,24.4829,24.5333,2124000.0
2007-11-16 13:30:00,34.09,34.18,34.07,34.08,2233700.0,24.5261,24.5909,24.5117,24.5189,2233700.0
2007-11-16 14:00:00,34.08,34.09,33.84,33.94,4900900.0,24.5189,24.5261,24.3462,24.4182,4900900.0
2007-11-16 14:30:00,33.94,33.95,33.72,33.88,4489300.0,24.4182,24.4254,24.2599,24.375,4489300.0
2007-11-16 15:00:00,33.88,33.94,33.8,33.83,3339200.0,24.375,24.4182,24.3175,24.339,3339200.0
2007-11-16 15:30:00,33.83,34.12,33.81,34.04,7670600.0,24.339,24.5477,24.3247,24.4901,7670600.0
2007-11-19 09:30:00,33.95,34.24,33.87,34.01,4883500.0,24.4254,24.634,24.3678,24.4685,4883500.0
2007-11-19 10:00:00,34.01,34.2,34.01,34.17,3852000.0,24.4685,24.6052,24.4685,24.5837,3852000.0
2007-11-19 10:30:00,34.16,34.17,33.98,34.04,4849700.0,24.5765,24.5837,24.447,24.4901,4849700.0
2007-11-19 11:00:00,34.03,34.04,33.9,33.97,4479900.0,24.4829,24.4901,24.3894,24.4398,4479900.0
2007-11-19 11:30:00,33.97,34.12,33.96,34.02,3862000.0,24.4398,24.5477,24.4326,24.4757,3862000.0
2007-11-19 12:00:00,34.02,34.21,34.0,34.15,2875300.0,24.4757,24.6124,24.4614,24.5693,2875300.0
2007-11-19 12:30:00,34.15,34.22,34.08,34.1,2557700.0,24.5693,24.6196,24.5189,24.5333,2557700.0
2007-11-19 13:00:00,34.11,34.19,34.05,34.18,3548800.0,24.5405,24.598,24.4973,24.5909,3548800.0
2007-11-19 13:30:00,34.18,34.19,34.02,34.02,2965900.0,24.5909,24.598,24.4757,24.4757,2965900.0
2007-11-19 14:00:00,34.02,34.19,34.0,34.12,4251000.0,24.4757,24.598,24.4614,24.5477,4251000.0
2007-11-19 14:30:00,34.12,34.19,34.07,34.1,3482400.0,24.5477,24.598,24.5117,24.5333,3482400.0
2007-11-19 15:00:00,34.1,34.1,34.01,34.06,4601300.0,24.5333,24.5333,24.4685,24.5045,4601300.0
2007-11-19 15:30:00,34.06,34.07,33.93,33.97,11540700.0,24.5045,24.5117,24.411,24.4398,11540700.0
2007-11-20 09:30:00,34.21,34.62,34.1,34.53,7208700.0,24.6124,24.9074,24.5333,24.8427,7208700.0
2007-11-20 10:00:00,34.53,34.68,34.36,34.49,5965300.0,24.8427,24.9506,24.7204,24.8139,5965300.0
2007-11-20 10:30:00,34.49,34.82,34.45,34.73,5510200.0,24.8139,25.0513,24.7851,24.9866,5510200.0
2007-11-20 11:00:00,34.73,34.85,34.67,34.78,4750900.0,24.9866,25.0729,24.9434,25.0225,4750900.0
2007-11-20 11:30:00,34.78,34.81,34.73,34.8,3630200.0,25.0225,25.0441,24.9866,25.0369,3630200.0
2007-11-20 12:00:00,34.8,34.97,34.76,34.91,5949000.0,25.0369,25.1592,25.0081,25.1161,5949000.0
2007-11-20 12:30:00,34.91,34.94,34.74,34.83,5488000.0,25.1161,25.1376,24.9937,25.0585,5488000.0
2007-11-20 13:00:00,34.8,34.81,34.53,34.56,10352600.0,25.0369,25.0441,24.8427,24.8642,10352600.0
2007-11-20 13:30:00,34.56,34.65,34.54,34.58,3736600.0,24.8642,24.929,24.8499,24.8786,3736600.0
2007-11-20 14:00:00,34.58,34.65,34.45,34.47,9893200.0,24.8786,24.929,24.7851,24.7995,9893200.0
2007-11-20 14:30:00,34.46,34.59,34.39,34.43,7624700.0,24.7923,24.8858,24.7419,24.7707,7624700.0
2007-11-20 15:00:00,34.43,34.65,34.37,34.62,9039500.0,24.7707,24.929,24.7275,24.9074,9039500.0
2007-11-20 15:30:00,34.61,34.82,34.51,34.63,14243600.0,24.9002,25.0513,24.8283,24.9146,14243600.0
2007-11-21 09:30:00,34.4,34.67,34.39,34.62,7615900.0,24.7491,24.9434,24.7419,24.9074,7615900.0
2007-11-21 10:00:00,34.62,34.73,34.43,34.5,10160600.0,24.9074,24.9866,24.7707,24.8211,10160600.0
2007-11-21 10:30:00,34.5,34.5,34.29,34.39,7248100.0,24.8211,24.8211,24.67,24.7419,7248100.0
2007-11-21 11:00:00,34.39,34.52,34.21,34.48,4999900.0,24.7419,24.8355,24.6124,24.8067,4999900.0
2007-11-21 11:30:00,34.48,34.52,34.39,34.4,4981700.0,24.8067,24.8355,24.7419,24.7491,4981700.0
2007-11-21 12:00:00,34.4,34.48,34.29,34.29,4365400.0,24.7491,24.8067,24.67,24.67,4365400.0
2007-11-21 12:30:00,34.3,34.52,34.26,34.47,5463500.0,24.6772,24.8355,24.6484,24.7995,5463500.0
2007-11-21 13:00:00,34.47,34.62,34.4,34.47,5180900.0,24.7995,24.9074,24.7491,24.7995,5180900.0
2007-11-21 13:30:00,34.48,34.59,34.42,34.51,4288800.0,24.8067,24.8858,24.7635,24.8283,4288800.0
2007-11-21 14:00:00,34.51,34.58,34.44,34.52,3098200.0,24.8283,24.8786,24.7779,24.8355,3098200.0
2007-11-21 14:30:00,34.52,34.56,34.44,34.54,3746400.0,24.8355,24.8642,24.7779,24.8499,3746400.0
2007-11-21 15:00:00,34.54,34.57,34.32,34.4,7823800.0,24.8499,24.8714,24.6916,24.7491,7823800.0
2007-11-21 15:30:00,34.4,34.42,34.18,34.21,16134600.0,24.7491,24.7635,24.5909,24.6124,16134600.0
2007-11-23 09:30:00,34.36,34.44,33.86,33.95,4279800.0,24.7204,24.7779,24.3606,24.4254,4279800.0
2007-11-23 10:00:00,33.95,34.0,33.86,33.91,2963000.0,24.4254,24.4614,24.3606,24.3966,2963000.0
2007-11-23 10:30:00,33.9,33.95,33.87,33.88,2592300.0,24.3894,24.4254,24.3678,24.375,2592300.0
2007-11-23 11:00:00,33.88,33.94,33.77,33.8,3717600.0,24.375,24.4182,24.2959,24.3175,3717600.0
2007-11-23 11:30:00,33.79,33.84,33.71,33.73,4795900.0,24.3103,24.3462,24.2527,24.2671,4795900.0
2007-11-23 12:00:00,33.72,34.01,33.71,33.84,3819500.0,24.2599,24.4685,24.2527,24.3462,3819500.0
2007-11-23 12:30:00,33.84,34.11,33.83,34.08,7891800.0,24.3462,24.5405,24.339,24.5189,7891800.0
2007-11-26 09:30:00,34.09,34.35,34.01,34.35,7413500.0,24.5261,24.7132,24.4685,24.7132,7413500.0
2007-11-26 10:00:00,34.35,34.37,34.16,34.17,3862700.0,24.7132,24.7275,24.5765,24.5837,3862700.0
2007-11-26 10:30:00,34.17,34.23,33.86,33.88,5655800.0,24.5837,24.6268,24.3606,24.375,5655800.0
2007-11-26 11:00:00,33.88,34.06,33.77,33.77,4603700.0,24.375,24.5045,24.2959,24.2959,4603700.0
2007-11-26 11:30:00,33.77,33.86,33.72,33.77,3351600.0,24.2959,24.3606,24.2599,24.2959,3351600.0
2007-11-26 12:00:00,33.77,33.86,33.67,33.76,4246800.0,24.2959,24.3606,24.2239,24.2887,4246800.0
2007-11-26 12:30:00,33.76,33.83,33.75,33.75,2753400.0,24.2887,24.339,24.2815,24.2815,2753400.0
2007-11-26 13:00:00,33.75,33.82,33.63,33.63,4529400.0,24.2815,24.3319,24.1952,24.1952,4529400.0
2007-11-26 13:30:00,33.63,33.75,33.63,33.67,3636000.0,24.1952,24.2815,24.1952,24.2239,3636000.0
2007-11-26 14:00:00,33.67,33.75,33.53,33.59,5714800.0,24.2239,24.2815,24.1232,24.1664,5714800.0
2007-11-26 14:30:00,33.59,33.63,33.42,33.47,6456000.0,24.1664,24.1952,24.0441,24.08,6456000.0
2007-11-26 15:00:00,33.46,33.5,33.18,33.2,10464600.0,24.0728,24.1016,23.8714,23.8858,10464600.0
2007-11-26 15:30:00,33.2,33.29,32.93,32.99,13774900.0,23.8858,23.9505,23.6915,23.7347,13774900.0
2007-11-27 09:30:00,33.27,33.5,33.25,33.32,7074500.0,23.9362,24.1016,23.9218,23.9721,7074500.0
2007-11-27 10:00:00,33.32,33.35,33.04,33.23,7657700.0,23.9721,23.9937,23.7707,23.9074,7657700.0
2007-11-27 10:30:00,33.23,33.6,33.22,33.5,6934500.0,23.9074,24.1736,23.9002,24.1016,6934500.0
2007-11-27 11:00:00,33.5,33.55,33.38,33.45,3820800.0,24.1016,24.1376,24.0153,24.0657,3820800.0
2007-11-27 11:30:00,33.44,33.52,33.31,33.32,3400600.0,24.0585,24.116,23.9649,23.9721,3400600.0
2007-11-27 12:00:00,33.32,33.33,33.25,33.27,3486700.0,23.9721,23.9793,23.9218,23.9362,3486700.0
2007-11-27 12:30:00,33.27,33.48,33.25,33.35,3489400.0,23.9362,24.0872,23.9218,23.9937,3489400.0
2007-11-27 13:00:00,33.36,33.41,33.3,33.39,2784400.0,24.0009,24.0369,23.9577,24.0225,2784400.0
2007-11-27 13:30:00,33.4,33.4,33.14,33.25,3895500.0,24.0297,24.0297,23.8426,23.9218,3895500.0
2007-11-27 14:00:00,33.25,33.26,32.89,32.94,5824900.0,23.9218,23.929,23.6628,23.6987,5824900.0
2007-11-27 14:30:00,32.95,32.99,32.68,32.9,7149800.0,23.7059,23.7347,23.5117,23.67,7149800.0
2007-11-27 15:00:00,32.9,33.16,32.78,32.96,9936800.0,23.67,23.857,23.5836,23.7131,9936800.0
2007-11-27 15:30:00,32.96,33.28,32.82,33.05,13235300.0,23.7131,23.9433,23.6124,23.7779,13235300.0
2007-11-28 09:30:00,33.38,33.39,33.08,33.14,8142400.0,24.0153,24.0225,23.7995,23.8426,8142400.0
2007-11-28 10:00:00,33.14,33.22,32.9,33.21,7764800.0,23.8426,23.9002,23.67,23.893,7764800.0
2007-11-28 10:30:00,33.2,33.5,33.18,33.44,8083300.0,23.8858,24.1016,23.8714,24.0585,8083300.0
2007-11-28 11:00:00,33.44,33.45,33.35,33.4,3976200.0,24.0585,24.0657,23.9937,24.0297,3976200.0
2007-11-28 11:30:00,33.41,33.41,33.25,33.35,4310400.0,24.0369,24.0369,23.9218,23.9937,4310400.0
2007-11-28 12:00:00,33.35,33.41,33.23,33.29,4316800.0,23.9937,24.0369,23.9074,23.9505,4316800.0
2007-11-28 12:30:00,33.29,33.32,33.22,33.27,3011300.0,23.9505,23.9721,23.9002,23.9362,3011300.0
2007-11-28 13:00:00,33.27,33.36,33.23,33.29,3744800.0,23.9362,24.0009,23.9074,23.9505,3744800.0
2007-11-28 13:30:00,33.3,33.4,33.25,33.36,4197400.0,23.9577,24.0297,23.9218,24.0009,4197400.0
2007-11-28 14:00:00,33.36,33.55,33.29,33.49,5724400.0,24.0009,24.1376,23.9505,24.0944,5724400.0
2007-11-28 14:30:00,33.49,33.62,33.47,33.59,4909300.0,24.0944,24.188,24.08,24.1664,4909300.0
2007-11-28 15:00:00,33.59,33.89,33.58,33.81,8024100.0,24.1664,24.3822,24.1592,24.3247,8024100.0
2007-11-28 15:30:00,33.81,33.81,33.53,33.69,13516600.0,24.3247,24.3247,24.1232,24.2383,13516600.0
2007-11-29 09:30:00,33.51,33.93,33.5,33.71,6186100.0,24.1088,24.411,24.1016,24.2527,6186100.0
2007-11-29 10:00:00,33.71,33.78,33.44,33.74,4752800.0,24.2527,24.3031,24.0585,24.2743,4752800.0
2007-11-29 10:30:00,33.74,33.77,33.6,33.71,3614100.0,24.2743,24.2959,24.1736,24.2527,3614100.0
2007-11-29 11:00:00,33.7,33.84,33.63,33.76,2949900.0,24.2455,24.3462,24.1952,24.2887,2949900.0
2007-11-29 11:30:00,33.75,33.81,33.67,33.67,3118100.0,24.2815,24.3247,24.2239,24.2239,3118100.0
2007-11-29 12:00:00,33.67,33.72,33.66,33.68,2205000.0,24.2239,24.2599,24.2167,24.2311,2205000.0
2007-11-29 12:30:00,33.68,33.7,33.62,33.63,2472300.0,24.2311,24.2455,24.188,24.1952,2472300.0
2007-11-29 13:00:00,33.64,33.69,33.48,33.5,3391100.0,24.2024,24.2383,24.0872,24.1016,3391100.0
2007-11-29 13:30:00,33.51,33.57,33.31,33.51,3696000.0,24.1088,24.152,23.9649,24.1088,3696000.0
2007-11-29 14:00:00,33.51,33.64,33.49,33.56,3156600.0,24.1088,24.2024,24.0944,24.1448,3156600.0
2007-11-29 14:30:00,33.56,33.57,33.46,33.56,2874900.0,24.1448,24.152,24.0728,24.1448,2874900.0
2007-11-29 15:00:00,33.57,33.65,33.44,33.52,4658800.0,24.152,24.2095,24.0585,24.116,4658800.0
2007-11-29 15:30:00,33.51,33.61,33.42,33.59,6368600.0,24.1088,24.1808,24.0441,24.1664,6368600.0
2007-11-30 09:30:00,33.9,34.12,33.74,33.85,8427900.0,24.3894,24.5477,24.2743,24.3534,8427900.0
2007-11-30 10:00:00,33.84,33.91,33.73,33.91,3982600.0,24.3462,24.3966,24.2671,24.3966,3982600.0
2007-11-30 10:30:00,33.91,33.93,33.75,33.75,3658700.0,24.3966,24.411,24.2815,24.2815,3658700.0
2007-11-30 11:00:00,33.75,33.95,33.55,33.65,5248000.0,24.2815,24.4254,24.1376,24.2095,5248000.0
2007-11-30 11:30:00,33.65,33.8,33.54,33.69,2949000.0,24.2095,24.3175,24.1304,24.2383,2949000.0
2007-11-30 12:00:00,33.69,33.8,33.46,33.57,2058400.0,24.2383,24.3175,24.0728,24.152,2058400.0
2007-11-30 12:30:00,33.57,33.8,33.55,33.61,2244300.0,24.152,24.3175,24.1376,24.1808,2244300.0
2007-11-30 13:00:00,33.6,33.62,33.4,33.51,2672700.0,24.1736,24.188,24.0297,24.1088,2672700.0
2007-11-30 13:30:00,33.51,33.58,33.41,33.42,1794600.0,24.1088,24.1592,24.0369,24.0441,1794600.0
2007-11-30 14:00:00,33.41,33.46,33.35,33.45,2597100.0,24.0369,24.0728,23.9937,24.0657,2597100.0
2007-11-30 14:30:00,33.45,33.58,33.43,33.51,3226300.0,24.0657,24.1592,24.0513,24.1088,3226300.0
2007-11-30 15:00:00,33.5,33.52,33.19,33.48,4920400.0,24.1016,24.116,23.8786,24.0872,4920400.0
2007-11-30 15:30:00,33.47,33.7,33.38,33.58,8908800.0,24.08,24.2455,24.0153,24.1592,8908800.0
2007-12-03 09:30:00,33.5,33.64,33.36,33.49,5396500.0,24.1016,24.2024,24.0009,24.0944,5396500.0
2007-12-03 10:00:00,33.5,33.54,33.22,33.22,3914600.0,24.1016,24.1304,23.9002,23.9002,3914600.0
2007-12-03 10:30:00,33.23,33.51,33.22,33.4,4469200.0,23.9074,24.1088,23.9002,24.0297,4469200.0
2007-12-03 11:00:00,33.4,33.45,33.33,33.45,2703300.0,24.0297,24.0657,23.9793,24.0657,2703300.0
2007-12-03 11:30:00,33.44,33.5,33.39,33.43,3128400.0,24.0585,24.1016,24.0225,24.0513,3128400.0
2007-12-03 12:00:00,33.43,33.47,33.39,33.47,1483800.0,24.0513,24.08,24.0225,24.08,1483800.0
2007-12-03 12:30:00,33.47,33.49,33.4,33.4,1602700.0,24.08,24.0944,24.0297,24.0297,1602700.0
2007-12-03 13:00:00,33.4,33.41,33.14,33.17,3050100.0,24.0297,24.0369,23.8426,23.8642,3050100.0
2007-12-03 13:30:00,33.17,33.17,32.9,32.96,6457800.0,23.8642,23.8642,23.67,23.7131,6457800.0
2007-12-03 14:00:00,32.95,33.08,32.9,32.91,2644200.0,23.7059,23.7995,23.67,23.6772,2644200.0
2007-12-03 14:30:00,32.9,32.91,32.68,32.83,7234100.0,23.67,23.6772,23.5117,23.6196,7234100.0
2007-12-03 15:00:00,32.84,32.95,32.75,32.92,5446600.0,23.6268,23.7059,23.562,23.6843,5446600.0
2007-12-03 15:30:00,32.93,32.99,32.78,32.95,8268200.0,23.6915,23.7347,23.5836,23.7059,8268200.0
2007-12-04 09:30:00,32.75,33.24,32.74,33.22,7518300.0,23.562,23.9146,23.5548,23.9002,7518300.0
2007-12-04 10:00:00,33.22,33.24,32.76,33.11,3921300.0,23.9002,23.9146,23.5692,23.821,3921300.0
2007-12-04 10:30:00,33.12,33.24,33.11,33.13,2595300.0,23.8282,23.9146,23.821,23.8354,2595300.0
2007-12-04 11:00:00,33.14,33.17,33.02,33.03,2300100.0,23.8426,23.8642,23.7563,23.7635,2300100.0
2007-12-04 11:30:00,33.03,33.14,32.95,33.02,2873800.0,23.7635,23.8426,23.7059,23.7563,2873800.0
2007-12-04 12:00:00,33.02,33.05,32.96,33.01,3131100.0,23.7563,23.7779,23.7131,23.7491,3131100.0
2007-12-04 12:30:00,33.0,33.02,32.88,32.97,1425500.0,23.7419,23.7563,23.6556,23.7203,1425500.0
2007-12-04 13:00:00,32.97,33.05,32.93,32.95,2630800.0,23.7203,23.7779,23.6915,23.7059,2630800.0
2007-12-04 13:30:00,32.94,32.96,32.83,32.84,2721800.0,23.6987,23.7131,23.6196,23.6268,2721800.0
2007-12-04 14:00:00,32.84,32.84,32.63,32.72,4382900.0,23.6268,23.6268,23.4757,23.5405,4382900.0
2007-12-04 14:30:00,32.72,32.95,32.63,32.88,3924800.0,23.5405,23.7059,23.4757,23.6556,3924800.0
2007-12-04 15:00:00,32.88,32.94,32.75,32.77,3332200.0,23.6556,23.6987,23.562,23.5764,3332200.0
2007-12-04 15:30:00,32.77,32.8,32.7,32.79,5312900.0,23.5764,23.598,23.5261,23.5908,5312900.0
2007-12-05 09:30:00,33.13,33.47,33.03,33.42,8094200.0,23.8354,24.08,23.7635,24.0441,8094200.0
2007-12-05 10:00:00,33.42,33.63,33.42,33.57,5775600.0,24.0441,24.1952,24.0441,24.152,5775600.0
2007-12-05 10:30:00,33.57,33.92,33.51,33.83,5339500.0,24.152,24.4038,24.1088,24.339,5339500.0
2007-12-05 11:00:00,33.84,33.95,33.73,33.94,3741100.0,24.3462,24.4254,24.2671,24.4182,3741100.0
2007-12-05 11:30:00,33.93,33.94,33.77,33.91,2666400.0,24.411,24.4182,24.2959,24.3966,2666400.0
2007-12-05 12:00:00,33.91,33.95,33.83,33.91,3200600.0,24.3966,24.4254,24.339,24.3966,3200600.0
2007-12-05 12:30:00,33.91,34.01,33.91,33.95,5183200.0,24.3966,24.4685,24.3966,24.4254,5183200.0
2007-12-05 13:00:00,33.95,34.07,33.87,34.07,4730600.0,24.4254,24.5117,24.3678,24.5117,4730600.0
2007-12-05 13:30:00,34.08,34.33,34.06,34.32,5746500.0,24.5189,24.6988,24.5045,24.6916,5746500.0
2007-12-05 14:00:00,34.32,34.48,34.24,34.28,7448500.0,24.6916,24.8067,24.634,24.6628,7448500.0
2007-12-05 14:30:00,34.28,34.37,34.23,34.27,5071800.0,24.6628,24.7275,24.6268,24.6556,5071800.0
2007-12-05 15:00:00,34.27,34.49,34.26,34.47,5897000.0,24.6556,24.8139,24.6484,24.7995,5897000.0
2007-12-05 15:30:00,34.46,34.52,34.15,34.16,13627400.0,24.7923,24.8355,24.5693,24.5765,13627400.0
2007-12-06 09:30:00,34.26,34.39,34.07,34.08,4462000.0,24.6484,24.7419,24.5117,24.5189,4462000.0
2007-12-06 10:00:00,34.1,34.21,34.02,34.13,3059700.0,24.5333,24.6124,24.4757,24.5549,3059700.0
2007-12-06 10:30:00,34.12,34.14,33.9,33.93,3642400.0,24.5477,24.5621,24.3894,24.411,3642400.0
2007-12-06 11:00:00,33.92,34.38,33.87,34.35,5444400.0,24.4038,24.7347,24.3678,24.7132,5444400.0
2007-12-06 11:30:00,34.35,34.47,34.26,34.33,3879800.0,24.7132,24.7995,24.6484,24.6988,3879800.0
2007-12-06 12:00:00,34.33,34.36,34.23,34.26,2065900.0,24.6988,24.7204,24.6268,24.6484,2065900.0
2007-12-06 12:30:00,34.26,34.27,34.19,34.24,1982900.0,24.6484,24.6556,24.598,24.634,1982900.0
2007-12-06 13:00:00,34.24,34.31,34.21,34.28,1816200.0,24.634,24.6844,24.6124,24.6628,1816200.0
2007-12-06 13:30:00,34.28,34.33,34.19,34.22,2418000.0,24.6628,24.6988,24.598,24.6196,2418000.0
2007-12-06 14:00:00,34.21,34.3,34.19,34.29,2506900.0,24.6124,24.6772,24.598,24.67,2506900.0
2007-12-06 14:30:00,34.3,34.6,34.29,34.53,4214900.0,24.6772,24.893,24.67,24.8427,4214900.0
2007-12-06 15:00:00,34.54,34.61,34.4,34.44,3780900.0,24.8499,24.9002,24.7491,24.7779,3780900.0
2007-12-06 15:30:00,34.43,34.6,34.4,34.55,5590100.0,24.7707,24.893,24.7491,24.8571,5590100.0
2007-12-07 09:30:00,34.61,34.72,34.3,34.44,3839800.0,24.9002,24.9794,24.6772,24.7779,3839800.0
2007-12-07 10:00:00,34.43,34.47,34.25,34.29,3212200.0,24.7707,24.7995,24.6412,24.67,3212200.0
2007-12-07 10:30:00,34.29,34.36,34.22,34.34,2123000.0,24.67,24.7204,24.6196,24.706,2123000.0
2007-12-07 11:00:00,34.34,34.55,34.33,34.49,2347300.0,24.706,24.8571,24.6988,24.8139,2347300.0
2007-12-07 11:30:00,34.48,34.6,34.48,34.51,2075100.0,24.8067,24.893,24.8067,24.8283,2075100.0
2007-12-07 12:00:00,34.52,34.61,34.47,34.56,2253400.0,24.8355,24.9002,24.7995,24.8642,2253400.0
2007-12-07 12:30:00,34.56,34.59,34.4,34.42,2062300.0,24.8642,24.8858,24.7491,24.7635,2062300.0
2007-12-07 13:00:00,34.42,34.45,34.36,34.42,1299700.0,24.7635,24.7851,24.7204,24.7635,1299700.0
2007-12-07 13:30:00,34.41,34.48,34.4,34.41,1115900.0,24.7563,24.8067,24.7491,24.7563,1115900.0
2007-12-07 14:00:00,34.42,34.57,34.4,34.54,2580000.0,24.7635,24.8714,24.7491,24.8499,2580000.0
2007-12-07 14:30:00,34.54,34.62,34.44,34.51,2179900.0,24.8499,24.9074,24.7779,24.8283,2179900.0
2007-12-07 15:00:00,34.52,34.65,34.49,34.53,2682300.0,24.8355,24.929,24.8139,24.8427,2682300.0
2007-12-07 15:30:00,34.53,34.65,34.46,34.52,4339100.0,24.8427,24.929,24.7923,24.8355,4339100.0
2007-12-10 09:30:00,34.59,34.83,34.47,34.58,4514900.0,24.8858,25.0585,24.7995,24.8786,4514900.0
2007-12-10 10:00:00,34.57,34.85,34.57,34.74,4382500.0,24.8714,25.0729,24.8714,24.9937,4382500.0
2007-12-10 10:30:00,34.74,34.95,34.74,34.9,2493500.0,24.9937,25.1448,24.9937,25.1089,2493500.0
2007-12-10 11:00:00,34.9,34.94,34.79,34.8,1644200.0,25.1089,25.1376,25.0297,25.0369,1644200.0
2007-12-10 11:30:00,34.8,34.92,34.79,34.89,1696800.0,25.0369,25.1232,25.0297,25.1017,1696800.0
2007-12-10 12:00:00,34.89,34.92,34.85,34.86,1351500.0,25.1017,25.1232,25.0729,25.0801,1351500.0
2007-12-10 12:30:00,34.87,34.91,34.86,34.87,1404600.0,25.0873,25.1161,25.0801,25.0873,1404600.0
2007-12-10 13:00:00,34.87,34.93,34.86,34.88,1528500.0,25.0873,25.1304,25.0801,25.0945,1528500.0
2007-12-10 13:30:00,34.88,34.91,34.83,34.85,2435400.0,25.0945,25.1161,25.0585,25.0729,2435400.0
2007-12-10 14:00:00,34.85,34.92,34.83,34.9,2344600.0,25.0729,25.1232,25.0585,25.1089,2344600.0
2007-12-10 14:30:00,34.9,34.95,34.83,34.83,2137700.0,25.1089,25.1448,25.0585,25.0585,2137700.0
2007-12-10 15:00:00,34.84,34.9,34.82,34.83,2496200.0,25.0657,25.1089,25.0513,25.0585,2496200.0
2007-12-10 15:30:00,34.83,34.86,34.76,34.77,4633200.0,25.0585,25.0801,25.0081,25.0153,4633200.0
2007-12-11 09:30:00,34.75,34.89,34.6,34.65,3806500.0,25.0009,25.1017,24.893,24.929,3806500.0
2007-12-11 10:00:00,34.65,34.75,34.61,34.68,2351700.0,24.929,25.0009,24.9002,24.9506,2351700.0
2007-12-11 10:30:00,34.69,34.72,34.61,34.66,2450900.0,24.9578,24.9794,24.9002,24.9362,2450900.0
2007-12-11 11:00:00,34.66,34.82,34.65,34.81,2202100.0,24.9362,25.0513,24.929,25.0441,2202100.0
2007-12-11 11:30:00,34.82,34.93,34.72,34.91,2555800.0,25.0513,25.1304,24.9794,25.1161,2555800.0
2007-12-11 12:00:00,34.91,34.99,34.86,34.98,1878100.0,25.1161,25.1736,25.0801,25.1664,1878100.0
2007-12-11 12:30:00,34.99,34.99,34.92,34.94,1252300.0,25.1736,25.1736,25.1232,25.1376,1252300.0
2007-12-11 13:00:00,34.95,34.98,34.89,34.92,1552600.0,25.1448,25.1664,25.1017,25.1232,1552600.0
2007-12-11 13:30:00,34.92,34.98,34.88,34.98,1708200.0,25.1232,25.1664,25.0945,25.1664,1708200.0
2007-12-11 14:00:00,34.97,34.99,34.17,34.39,8172300.0,25.1592,25.1736,24.5837,24.7419,8172300.0
2007-12-11 14:30:00,34.38,34.46,34.09,34.3,5231900.0,24.7347,24.7923,24.5261,24.6772,5231900.0
2007-12-11 15:00:00,34.3,34.32,33.97,34.14,6250300.0,24.6772,24.6916,24.4398,24.5621,6250300.0
2007-12-11 15:30:00,34.15,34.22,33.93,34.15,9121200.0,24.5693,24.6196,24.411,24.5693,9121200.0
2007-12-12 09:30:00,34.68,34.9,34.57,34.85,7205900.0,24.9506,25.1089,24.8714,25.0729,7205900.0
2007-12-12 10:00:00,34.85,36.39,34.68,35.03,5438300.0,25.0729,26.1808,24.9506,25.2024,5438300.0
2007-12-12 10:30:00,35.04,35.09,34.77,34.81,4410800.0,25.2096,25.2456,25.0153,25.0441,4410800.0
2007-12-12 11:00:00,34.81,35.0,34.78,34.92,2924000.0,25.0441,25.1808,25.0225,25.1232,2924000.0
2007-12-12 11:30:00,34.92,35.0,34.77,34.77,3182300.0,25.1232,25.1808,25.0153,25.0153,3182300.0
2007-12-12 12:00:00,34.77,34.82,34.68,34.71,2363200.0,25.0153,25.0513,24.9506,24.9722,2363200.0
2007-12-12 12:30:00,34.7,34.7,34.46,34.51,3408200.0,24.965,24.965,24.7923,24.8283,3408200.0
2007-12-12 13:00:00,34.51,34.6,34.4,34.56,1941900.0,24.8283,24.893,24.7491,24.8642,1941900.0
2007-12-12 13:30:00,34.55,34.75,34.55,34.73,2124100.0,24.8571,25.0009,24.8571,24.9866,2124100.0
2007-12-12 14:00:00,34.73,34.76,34.64,34.64,2432700.0,24.9866,25.0081,24.9218,24.9218,2432700.0
2007-12-12 14:30:00,34.64,34.74,34.57,34.63,3161000.0,24.9218,24.9937,24.8714,24.9146,3161000.0
2007-12-12 15:00:00,34.62,34.63,33.93,34.24,8107000.0,24.9074,24.9146,24.411,24.634,8107000.0
2007-12-12 15:30:00,34.24,34.47,34.08,34.47,8873700.0,24.634,24.7995,24.5189,24.7995,8873700.0
2007-12-13 09:30:00,34.44,35.0,34.28,34.99,7706600.0,24.7779,25.1808,24.6628,25.1736,7706600.0
2007-12-13 10:00:00,35.0,35.26,34.95,35.21,7805900.0,25.1808,25.3679,25.1448,25.3319,7805900.0
2007-12-13 10:30:00,35.2,35.35,34.93,35.01,6269500.0,25.3247,25.4326,25.1304,25.188,6269500.0
2007-12-13 11:00:00,35.01,35.23,34.9,35.21,3996000.0,25.188,25.3463,25.1089,25.3319,3996000.0
2007-12-13 11:30:00,35.2,35.35,35.1,35.32,3641800.0,25.3247,25.4326,25.2527,25.411,3641800.0
2007-12-13 12:00:00,35.33,35.4,35.21,35.35,3231500.0,25.4182,25.4686,25.3319,25.4326,3231500.0
2007-12-13 12:30:00,35.35,35.39,35.24,35.32,2826000.0,25.4326,25.4614,25.3535,25.411,2826000.0
2007-12-13 13:00:00,35.32,35.45,35.25,35.42,3031100.0,25.411,25.5046,25.3607,25.483,3031100.0
2007-12-13 13:30:00,35.42,35.44,35.18,35.22,3140600.0,25.483,25.4974,25.3103,25.3391,3140600.0
2007-12-13 14:00:00,35.23,35.32,35.09,35.21,4228400.0,25.3463,25.411,25.2456,25.3319,4228400.0
2007-12-13 14:30:00,35.21,35.3,35.11,35.23,3437900.0,25.3319,25.3966,25.2599,25.3463,3437900.0
2007-12-13 15:00:00,35.23,35.36,35.18,35.29,5826300.0,25.3463,25.4398,25.3103,25.3894,5826300.0
2007-12-13 15:30:00,35.29,35.39,35.21,35.23,10338800.0,25.3894,25.4614,25.3319,25.3463,10338800.0
2007-12-14 09:30:00,35.08,35.52,35.01,35.36,8487100.0,25.2384,25.5549,25.188,25.4398,8487100.0
2007-12-14 10:00:00,35.36,35.68,35.36,35.63,4761600.0,25.4398,25.67,25.4398,25.6341,4761600.0
2007-12-14 10:30:00,35.64,35.81,35.32,35.78,5355000.0,25.6413,25.7636,25.411,25.742,5355000.0
2007-12-14 11:00:00,35.78,35.84,35.65,35.74,4316600.0,25.742,25.7851,25.6484,25.7132,4316600.0
2007-12-14 11:30:00,35.73,35.82,35.69,35.7,3375200.0,25.706,25.7708,25.6772,25.6844,3375200.0
2007-12-14 12:00:00,35.7,35.75,35.63,35.67,3264600.0,25.6844,25.7204,25.6341,25.6628,3264600.0
2007-12-14 12:30:00,35.67,35.7,35.51,35.67,3031000.0,25.6628,25.6844,25.5477,25.6628,3031000.0
2007-12-14 13:00:00,35.66,35.76,35.63,35.71,1874700.0,25.6556,25.7276,25.6341,25.6916,1874700.0
2007-12-14 13:30:00,35.72,35.79,35.67,35.74,1909200.0,25.6988,25.7492,25.6628,25.7132,1909200.0
2007-12-14 14:00:00,35.74,35.83,35.67,35.82,2660800.0,25.7132,25.7779,25.6628,25.7708,2660800.0
2007-12-14 14:30:00,35.8,35.84,35.65,35.65,3700800.0,25.7564,25.7851,25.6484,25.6484,3700800.0
2007-12-14 15:00:00,35.66,35.73,35.42,35.44,5738500.0,25.6556,25.706,25.483,25.4974,5738500.0
2007-12-14 15:30:00,35.45,35.55,35.17,35.31,10210700.0,25.5046,25.5765,25.3031,25.4038,10210700.0
2007-12-17 09:30:00,35.05,35.13,34.84,34.96,5765600.0,25.2168,25.2743,25.0657,25.152,5765600.0
2007-12-17 10:00:00,34.96,35.05,34.81,34.81,3969600.0,25.152,25.2168,25.0441,25.0441,3969600.0
2007-12-17 10:30:00,34.81,35.03,34.78,35.0,3284700.0,25.0441,25.2024,25.0225,25.1808,3284700.0
2007-12-17 11:00:00,35.0,35.05,34.96,35.0,4153500.0,25.1808,25.2168,25.152,25.1808,4153500.0
2007-12-17 11:30:00,35.01,35.1,34.95,34.98,3877700.0,25.188,25.2527,25.1448,25.1664,3877700.0
2007-12-17 12:00:00,34.98,34.98,34.83,34.88,2363400.0,25.1664,25.1664,25.0585,25.0945,2363400.0
2007-12-17 12:30:00,34.88,35.05,34.84,35.0,1659600.0,25.0945,25.2168,25.0657,25.1808,1659600.0
2007-12-17 13:00:00,35.0,35.0,34.74,34.8,2584800.0,25.1808,25.1808,24.9937,25.0369,2584800.0
2007-12-17 13:30:00,34.81,34.82,34.61,34.68,3412300.0,25.0441,25.0513,24.9002,24.9506,3412300.0
2007-12-17 14:00:00,34.68,34.77,34.56,34.68,3029300.0,24.9506,25.0153,24.8642,24.9506,3029300.0
2007-12-17 14:30:00,34.68,34.72,34.47,34.53,2927400.0,24.9506,24.9794,24.7995,24.8427,2927400.0
2007-12-17 15:00:00,34.53,34.6,34.48,34.5,3948300.0,24.8427,24.893,24.8067,24.8211,3948300.0
2007-12-17 15:30:00,34.5,34.66,34.36,34.39,10067700.0,24.8211,24.9362,24.7204,24.7419,10067700.0
2007-12-18 09:30:00,34.57,34.72,34.45,34.56,5290000.0,24.8714,24.9794,24.7851,24.8642,5290000.0
2007-12-18 10:00:00,34.55,34.69,34.47,34.65,4027400.0,24.8571,24.9578,24.7995,24.929,4027400.0
2007-12-18 10:30:00,34.64,34.67,34.51,34.58,3567700.0,24.9218,24.9434,24.8283,24.8786,3567700.0
2007-12-18 11:00:00,34.58,34.64,34.52,34.52,3387300.0,24.8786,24.9218,24.8355,24.8355,3387300.0
2007-12-18 11:30:00,34.53,34.56,34.3,34.34,3506800.0,24.8427,24.8642,24.6772,24.706,3506800.0
2007-12-18 12:00:00,34.33,34.4,34.21,34.36,3085500.0,24.6988,24.7491,24.6124,24.7204,3085500.0
2007-12-18 12:30:00,34.36,34.39,34.3,34.34,1669800.0,24.7204,24.7419,24.6772,24.706,1669800.0
2007-12-18 13:00:00,34.34,34.6,34.3,34.54,2348200.0,24.706,24.893,24.6772,24.8499,2348200.0
2007-12-18 13:30:00,34.54,34.66,34.49,34.66,2540800.0,24.8499,24.9362,24.8139,24.9362,2540800.0
2007-12-18 14:00:00,34.65,35.0,34.6,34.95,5157700.0,24.929,25.1808,24.893,25.1448,5157700.0
2007-12-18 14:30:00,34.95,34.99,34.72,34.76,3629000.0,25.1448,25.1736,24.9794,25.0081,3629000.0
2007-12-18 15:00:00,34.76,34.82,34.68,34.75,2957700.0,25.0081,25.0513,24.9506,25.0009,2957700.0
2007-12-18 15:30:00,34.75,34.92,34.7,34.78,5881500.0,25.0009,25.1232,24.965,25.0225,5881500.0
2007-12-19 09:30:00,34.69,34.99,34.68,34.96,4772200.0,24.9578,25.1736,24.9506,25.152,4772200.0
2007-12-19 10:00:00,34.96,35.14,34.77,34.88,5264600.0,25.152,25.2815,25.0153,25.0945,5264600.0
2007-12-19 10:30:00,34.89,34.93,34.75,34.86,3292900.0,25.1017,25.1304,25.0009,25.0801,3292900.0
2007-12-19 11:00:00,34.86,34.87,34.72,34.74,3671100.0,25.0801,25.0873,24.9794,24.9937,3671100.0
2007-12-19 11:30:00,34.74,34.89,34.7,34.8,2760300.0,24.9937,25.1017,24.965,25.0369,2760300.0
2007-12-19 12:00:00,34.8,34.85,34.65,34.69,3294500.0,25.0369,25.0729,24.929,24.9578,3294500.0
2007-12-19 12:30:00,34.68,34.69,34.52,34.63,2480300.0,24.9506,24.9578,24.8355,24.9146,2480300.0
2007-12-19 13:00:00,34.63,34.64,34.41,34.45,1968600.0,24.9146,24.9218,24.7563,24.7851,1968600.0
2007-12-19 13:30:00,34.44,34.52,34.38,34.49,2450500.0,24.7779,24.8355,24.7347,24.8139,2450500.0
2007-12-19 14:00:00,34.48,34.8,34.46,34.77,4894600.0,24.8067,25.0369,24.7923,25.0153,4894600.0
2007-12-19 14:30:00,34.77,34.83,34.67,34.78,5148800.0,25.0153,25.0585,24.9434,25.0225,5148800.0
2007-12-19 15:00:00,34.77,34.83,34.72,34.79,6365700.0,25.0153,25.0585,24.9794,25.0297,6365700.0
2007-12-19 15:30:00,34.79,34.82,34.72,34.76,7545000.0,25.0297,25.0513,24.9794,25.0081,7545000.0
2007-12-20 09:30:00,35.39,35.39,35.14,35.17,6259300.0,25.4614,25.4614,25.2815,25.3031,6259300.0
2007-12-20 10:00:00,35.17,35.28,35.08,35.24,3599900.0,25.3031,25.3823,25.2384,25.3535,3599900.0
2007-12-20 10:30:00,35.24,35.43,35.21,35.31,4933900.0,25.3535,25.4902,25.3319,25.4038,4933900.0
2007-12-20 11:00:00,35.3,35.34,35.21,35.28,3540900.0,25.3966,25.4254,25.3319,25.3823,3540900.0
2007-12-20 11:30:00,35.29,35.38,35.23,35.35,2382200.0,25.3894,25.4542,25.3463,25.4326,2382200.0
2007-12-20 12:00:00,35.34,35.39,35.23,35.35,2573800.0,25.4254,25.4614,25.3463,25.4326,2573800.0
2007-12-20 12:30:00,35.36,35.37,35.27,35.31,2785800.0,25.4398,25.447,25.3751,25.4038,2785800.0
2007-12-20 13:00:00,35.31,35.5,35.28,35.44,2983100.0,25.4038,25.5405,25.3823,25.4974,2983100.0
2007-12-20 13:30:00,35.44,35.49,35.41,35.47,2881000.0,25.4974,25.5333,25.4758,25.5189,2881000.0
2007-12-20 14:00:00,35.47,35.66,35.45,35.63,4320800.0,25.5189,25.6556,25.5046,25.6341,4320800.0
2007-12-20 14:30:00,35.62,35.73,35.52,35.63,4133600.0,25.6269,25.706,25.5549,25.6341,4133600.0
2007-12-20 15:00:00,35.62,35.79,35.51,35.59,5457000.0,25.6269,25.7492,25.5477,25.6053,5457000.0
2007-12-20 15:30:00,35.6,35.63,35.47,35.52,8218700.0,25.6125,25.6341,25.5189,25.5549,8218700.0
2007-12-21 09:30:00,35.9,35.98,35.75,35.82,24404200.0,25.8283,25.8859,25.7204,25.7708,24404200.0
2007-12-21 10:00:00,35.83,36.0,35.81,35.94,4402900.0,25.7779,25.9003,25.7636,25.8571,4402900.0
2007-12-21 10:30:00,35.93,36.01,35.86,35.9,2986200.0,25.8499,25.9075,25.7995,25.8283,2986200.0
2007-12-21 11:00:00,35.9,35.98,35.87,35.9,2451000.0,25.8283,25.8859,25.8067,25.8283,2451000.0
2007-12-21 11:30:00,35.9,35.91,35.86,35.88,1897200.0,25.8283,25.8355,25.7995,25.8139,1897200.0
2007-12-21 12:00:00,35.88,35.9,35.8,35.9,1577600.0,25.8139,25.8283,25.7564,25.8283,1577600.0
2007-12-21 12:30:00,35.9,35.92,35.86,35.86,1134500.0,25.8283,25.8427,25.7995,25.7995,1134500.0
2007-12-21 13:00:00,35.86,35.9,35.84,35.85,1299700.0,25.7995,25.8283,25.7851,25.7923,1299700.0
2007-12-21 13:30:00,35.85,35.88,35.81,35.86,1351100.0,25.7923,25.8139,25.7636,25.7995,1351100.0
2007-12-21 14:00:00,35.86,35.96,35.86,35.87,1929800.0,25.7995,25.8715,25.7995,25.8067,1929800.0
2007-12-21 14:30:00,35.86,35.91,35.84,35.89,3009300.0,25.7995,25.8355,25.7851,25.8211,3009300.0
2007-12-21 15:00:00,35.89,36.0,35.86,35.97,2932600.0,25.8211,25.9003,25.7995,25.8787,2932600.0
2007-12-21 15:30:00,35.97,36.05,35.9,36.05,7259100.0,25.8787,25.9362,25.8283,25.9362,7259100.0
2007-12-24 09:30:00,36.11,36.7,36.05,36.62,4563000.0,25.9794,26.4039,25.9362,26.3463,4563000.0
2007-12-24 10:00:00,36.62,36.66,36.5,36.63,3712400.0,26.3463,26.3751,26.26,26.3535,3712400.0
2007-12-24 10:30:00,36.63,36.71,36.56,36.71,2745900.0,26.3535,26.4111,26.3031,26.4111,2745900.0
2007-12-24 11:00:00,36.71,36.71,36.6,36.66,2431100.0,26.4111,26.4111,26.3319,26.3751,2431100.0
2007-12-24 11:30:00,36.67,36.69,36.6,36.61,1860200.0,26.3823,26.3967,26.3319,26.3391,1860200.0
2007-12-24 12:00:00,36.6,36.67,36.55,36.66,2663000.0,26.3319,26.3823,26.296,26.3751,2663000.0
2007-12-24 12:30:00,36.67,36.72,36.56,36.62,4682400.0,26.3823,26.4183,26.3031,26.3463,4682400.0
2007-12-24 13:00:00,36.58,36.68,36.55,36.58,1023400.0,26.3175,26.3895,26.296,26.3175,1023400.0
2007-12-24 13:30:00,36.67,36.78,36.57,36.6,13800.0,26.3823,26.4614,26.3103,26.3319,13800.0
2007-12-24 14:00:00,36.6,36.6,36.6,36.6,0.0,26.3319,26.3319,26.3319,26.3319,0.0
2007-12-24 14:30:00,36.6,36.6,36.6,36.6,0.0,26.3319,26.3319,26.3319,26.3319,0.0
2007-12-24 15:00:00,36.6,36.6,36.6,36.6,100.0,26.3319,26.3319,26.3319,26.3319,100.0
2007-12-24 15:30:00,36.61,36.61,36.58,36.58,800.0,26.3391,26.3391,26.3175,26.3175,800.0
2007-12-26 09:30:00,36.41,36.54,36.38,36.4,2640200.0,26.1952,26.2888,26.1736,26.188,2640200.0
2007-12-26 10:00:00,36.39,36.45,36.39,36.41,1471100.0,26.1808,26.224,26.1808,26.1952,1471100.0
2007-12-26 10:30:00,36.41,36.43,36.28,36.29,1654300.0,26.1952,26.2096,26.1017,26.1089,1654300.0
2007-12-26 11:00:00,36.29,36.37,36.26,36.28,1513300.0,26.1089,26.1665,26.0873,26.1017,1513300.0
2007-12-26 11:30:00,36.27,36.38,36.27,36.37,1591600.0,26.0945,26.1736,26.0945,26.1665,1591600.0
2007-12-26 12:00:00,36.36,36.4,36.33,36.38,1538000.0,26.1593,26.188,26.1377,26.1736,1538000.0
2007-12-26 12:30:00,36.38,36.44,36.35,36.41,1164200.0,26.1736,26.2168,26.1521,26.1952,1164200.0
2007-12-26 13:00:00,36.41,36.51,36.4,36.49,1820000.0,26.1952,26.2672,26.188,26.2528,1820000.0
2007-12-26 13:30:00,36.49,36.58,36.47,36.57,1618000.0,26.2528,26.3175,26.2384,26.3103,1618000.0
2007-12-26 14:00:00,36.57,36.58,36.53,36.55,1741100.0,26.3103,26.3175,26.2816,26.296,1741100.0
2007-12-26 14:30:00,36.56,36.64,36.53,36.59,3405900.0,26.3031,26.3607,26.2816,26.3247,3405900.0
2007-12-26 15:00:00,36.59,36.62,36.52,36.56,2279500.0,26.3247,26.3463,26.2744,26.3031,2279500.0
2007-12-26 15:30:00,36.56,36.63,36.53,36.61,3238600.0,26.3031,26.3535,26.2816,26.3391,3238600.0
2007-12-27 09:30:00,36.31,36.52,36.29,36.5,2706100.0,26.1233,26.2744,26.1089,26.26,2706100.0
2007-12-27 10:00:00,36.51,36.55,36.45,36.47,1757300.0,26.2672,26.296,26.224,26.2384,1757300.0
2007-12-27 10:30:00,36.47,36.48,36.29,36.31,2248000.0,26.2384,26.2456,26.1089,26.1233,2248000.0
2007-12-27 11:00:00,36.32,36.34,36.24,36.33,1597500.0,26.1305,26.1449,26.0729,26.1377,1597500.0
2007-12-27 11:30:00,36.34,36.44,36.3,36.44,1529100.0,26.1449,26.2168,26.1161,26.2168,1529100.0
2007-12-27 12:00:00,36.44,36.45,36.3,36.35,2151800.0,26.2168,26.224,26.1161,26.1521,2151800.0
2007-12-27 12:30:00,36.35,36.36,36.27,36.31,1527200.0,26.1521,26.1593,26.0945,26.1233,1527200.0
2007-12-27 13:00:00,36.31,36.38,36.26,36.38,1080900.0,26.1233,26.1736,26.0873,26.1736,1080900.0
2007-12-27 13:30:00,36.38,36.39,36.24,36.27,1815300.0,26.1736,26.1808,26.0729,26.0945,1815300.0
2007-12-27 14:00:00,36.27,36.36,36.26,36.29,1472900.0,26.0945,26.1593,26.0873,26.1089,1472900.0
2007-12-27 14:30:00,36.29,36.3,36.25,36.27,1649700.0,26.1089,26.1161,26.0801,26.0945,1649700.0
2007-12-27 15:00:00,36.27,36.31,36.22,36.23,1700700.0,26.0945,26.1233,26.0585,26.0657,1700700.0
2007-12-27 15:30:00,36.23,36.23,35.94,36.05,8228500.0,26.0657,26.0657,25.8571,25.9362,8228500.0
2007-12-28 09:30:00,36.1,36.19,36.0,36.07,2825000.0,25.9722,26.037,25.9003,25.9506,2825000.0
2007-12-28 10:00:00,36.07,36.16,35.97,36.09,2432300.0,25.9506,26.0154,25.8787,25.965,2432300.0
2007-12-28 10:30:00,36.08,36.15,36.05,36.06,1537700.0,25.9578,26.0082,25.9362,25.9434,1537700.0
2007-12-28 11:00:00,36.07,36.08,35.97,36.01,1558300.0,25.9506,25.9578,25.8787,25.9075,1558300.0
2007-12-28 11:30:00,36.0,36.08,36.0,36.06,1245100.0,25.9003,25.9578,25.9003,25.9434,1245100.0
2007-12-28 12:00:00,36.06,36.07,35.88,35.9,1607600.0,25.9434,25.9506,25.8139,25.8283,1607600.0
2007-12-28 12:30:00,35.9,35.92,35.69,35.71,2362900.0,25.8283,25.8427,25.6772,25.6916,2362900.0
2007-12-28 13:00:00,35.72,35.85,35.67,35.85,1878200.0,25.6988,25.7923,25.6628,25.7923,1878200.0
2007-12-28 13:30:00,35.85,36.13,35.85,36.12,2176500.0,25.7923,25.9938,25.7923,25.9866,2176500.0
2007-12-28 14:00:00,36.11,36.13,36.04,36.13,1970900.0,25.9794,25.9938,25.929,25.9938,1970900.0
2007-12-28 14:30:00,36.12,36.23,36.02,36.03,2311200.0,25.9866,26.0657,25.9146,25.9218,2311200.0
2007-12-28 15:00:00,36.03,36.1,35.92,36.02,3471500.0,25.9218,25.9722,25.8427,25.9146,3471500.0
2007-12-28 15:30:00,36.02,36.14,35.99,36.1,4607400.0,25.9146,26.001,25.8931,25.9722,4607400.0
2007-12-31 09:30:00,35.98,35.99,35.7,35.75,3671900.0,25.8859,25.8931,25.6844,25.7204,3671900.0
2007-12-31 10:00:00,35.76,35.85,35.7,35.75,2003100.0,25.7276,25.7923,25.6844,25.7204,2003100.0
2007-12-31 10:30:00,35.75,35.76,35.57,35.71,1978600.0,25.7204,25.7276,25.5909,25.6916,1978600.0
2007-12-31 11:00:00,35.72,35.72,35.62,35.72,1823300.0,25.6988,25.6988,25.6269,25.6988,1823300.0
2007-12-31 11:30:00,35.72,35.86,35.71,35.75,1519800.0,25.6988,25.7995,25.6916,25.7204,1519800.0
2007-12-31 12:00:00,35.75,35.79,35.65,35.67,1643500.0,25.7204,25.7492,25.6484,25.6628,1643500.0
2007-12-31 12:30:00,35.67,35.75,35.65,35.69,1210200.0,25.6628,25.7204,25.6484,25.6772,1210200.0
2007-12-31 13:00:00,35.69,35.8,35.61,35.75,1659800.0,25.6772,25.7564,25.6197,25.7204,1659800.0
2007-12-31 13:30:00,35.76,35.79,35.7,35.72,812200.0,25.7276,25.7492,25.6844,25.6988,812200.0
2007-12-31 14:00:00,35.72,35.74,35.67,35.68,1807900.0,25.6988,25.7132,25.6628,25.67,1807900.0
2007-12-31 14:30:00,35.69,35.78,35.68,35.75,1225200.0,25.6772,25.742,25.67,25.7204,1225200.0
2007-12-31 15:00:00,35.76,35.82,35.71,35.78,1968800.0,25.7276,25.7708,25.6916,25.742,1968800.0
2007-12-31 15:30:00,35.79,35.79,35.52,35.59,7614300.0,25.7492,25.7492,25.5549,25.6053,7614300.0
2008-01-02 09:30:00,35.79,35.96,35.7,35.87,4461400.0,25.7492,25.8715,25.6844,25.8067,4461400.0
2008-01-02 10:00:00,35.86,35.86,35.47,35.5,5925000.0,25.7995,25.7995,25.5189,25.5405,5925000.0
2008-01-02 10:30:00,35.49,35.56,35.4,35.49,3054800.0,25.5333,25.5837,25.4686,25.5333,3054800.0
2008-01-02 11:00:00,35.49,35.67,35.47,35.55,3991700.0,25.5333,25.6628,25.5189,25.5765,3991700.0
2008-01-02 11:30:00,35.55,35.56,35.18,35.41,3402000.0,25.5765,25.5837,25.3103,25.4758,3402000.0
2008-01-02 12:00:00,35.4,35.4,35.02,35.1,3237300.0,25.4686,25.4686,25.1952,25.2527,3237300.0
2008-01-02 12:30:00,35.11,35.31,35.1,35.19,2780600.0,25.2599,25.4038,25.2527,25.3175,2780600.0
2008-01-02 13:00:00,35.19,35.28,35.07,35.11,3212300.0,25.3175,25.3823,25.2312,25.2599,3212300.0
2008-01-02 13:30:00,35.12,35.33,35.1,35.22,3182700.0,25.2671,25.4182,25.2527,25.3391,3182700.0
2008-01-02 14:00:00,35.23,35.48,35.18,35.29,3976200.0,25.3463,25.5261,25.3103,25.3894,3976200.0
2008-01-02 14:30:00,35.29,35.37,35.07,35.08,3528000.0,25.3894,25.447,25.2312,25.2384,3528000.0
2008-01-02 15:00:00,35.08,35.25,35.0,35.12,5163800.0,25.2384,25.3607,25.1808,25.2671,5163800.0
2008-01-02 15:30:00,35.13,35.3,35.09,35.23,6913200.0,25.2743,25.3966,25.2456,25.3463,6913200.0
2008-01-03 09:30:00,35.24,35.27,34.86,34.95,5711000.0,25.3535,25.3751,25.0801,25.1448,5711000.0
2008-01-03 10:00:00,34.94,35.31,34.94,35.3,5285500.0,25.1376,25.4038,25.1376,25.3966,5285500.0
2008-01-03 10:30:00,35.29,35.42,35.18,35.28,5093200.0,25.3894,25.483,25.3103,25.3823,5093200.0
2008-01-03 11:00:00,35.28,35.62,35.27,35.54,3575600.0,25.3823,25.6269,25.3751,25.5693,3575600.0
2008-01-03 11:30:00,35.54,35.64,35.46,35.53,2367600.0,25.5693,25.6413,25.5118,25.5621,2367600.0
2008-01-03 12:00:00,35.53,35.61,35.51,35.59,2345700.0,25.5621,25.6197,25.5477,25.6053,2345700.0
2008-01-03 12:30:00,35.59,35.65,35.51,35.58,2281300.0,25.6053,25.6484,25.5477,25.5981,2281300.0
2008-01-03 13:00:00,35.58,35.59,35.45,35.51,2650900.0,25.5981,25.6053,25.5046,25.5477,2650900.0
2008-01-03 13:30:00,35.51,35.53,35.34,35.39,2043000.0,25.5477,25.5621,25.4254,25.4614,2043000.0
2008-01-03 14:00:00,35.39,35.39,35.22,35.26,3246500.0,25.4614,25.4614,25.3391,25.3679,3246500.0
2008-01-03 14:30:00,35.27,35.29,35.2,35.24,1932700.0,25.3751,25.3894,25.3247,25.3535,1932700.0
2008-01-03 15:00:00,35.24,35.26,35.13,35.19,3419100.0,25.3535,25.3679,25.2743,25.3175,3419100.0
2008-01-03 15:30:00,35.19,35.37,35.17,35.37,5034400.0,25.3175,25.447,25.3031,25.447,5034400.0
2008-01-04 09:30:00,35.22,35.22,34.83,35.05,5621800.0,25.3391,25.3391,25.0585,25.2168,5621800.0
2008-01-04 10:00:00,35.05,35.15,34.93,34.95,4548500.0,25.2168,25.2887,25.1304,25.1448,4548500.0
2008-01-04 10:30:00,34.96,34.96,34.28,34.28,6535000.0,25.152,25.152,24.6628,24.6628,6535000.0
2008-01-04 11:00:00,34.29,34.4,34.09,34.35,7947700.0,24.67,24.7491,24.5261,24.7132,7947700.0
2008-01-04 11:30:00,34.36,34.44,34.27,34.44,3694700.0,24.7204,24.7779,24.6556,24.7779,3694700.0
2008-01-04 12:00:00,34.44,34.69,34.43,34.51,4244100.0,24.7779,24.9578,24.7707,24.8283,4244100.0
2008-01-04 12:30:00,34.51,34.56,34.4,34.46,2508300.0,24.8283,24.8642,24.7491,24.7923,2508300.0
2008-01-04 13:00:00,34.47,34.54,34.35,34.42,2623900.0,24.7995,24.8499,24.7132,24.7635,2623900.0
2008-01-04 13:30:00,34.42,34.58,34.22,34.51,3807300.0,24.7635,24.8786,24.6196,24.8283,3807300.0
2008-01-04 14:00:00,34.5,34.51,34.23,34.25,3085100.0,24.8211,24.8283,24.6268,24.6412,3085100.0
2008-01-04 14:30:00,34.25,34.3,34.11,34.29,4567200.0,24.6412,24.6772,24.5405,24.67,4567200.0
2008-01-04 15:00:00,34.29,34.38,34.17,34.32,5626500.0,24.67,24.7347,24.5837,24.6916,5626500.0
2008-01-04 15:30:00,34.32,34.46,34.26,34.36,8478500.0,24.6916,24.7923,24.6484,24.7204,8478500.0
2008-01-07 09:30:00,34.51,34.8,34.43,34.66,7024300.0,24.8283,25.0369,24.7707,24.9362,7024300.0
2008-01-07 10:00:00,34.66,34.67,34.33,34.36,8447300.0,24.9362,24.9434,24.6988,24.7204,8447300.0
2008-01-07 10:30:00,34.37,34.59,34.25,34.48,7712200.0,24.7275,24.8858,24.6412,24.8067,7712200.0
2008-01-07 11:00:00,34.49,34.72,34.42,34.61,7077100.0,24.8139,24.9794,24.7635,24.9002,7077100.0
2008-01-07 11:30:00,34.61,34.74,34.55,34.65,4216500.0,24.9002,24.9937,24.8571,24.929,4216500.0
2008-01-07 12:00:00,34.64,34.74,34.49,34.7,3881200.0,24.9218,24.9937,24.8139,24.965,3881200.0
2008-01-07 12:30:00,34.7,34.76,34.59,34.68,4133800.0,24.965,25.0081,24.8858,24.9506,4133800.0
2008-01-07 13:00:00,34.68,34.77,34.6,34.64,3243000.0,24.9506,25.0153,24.893,24.9218,3243000.0
2008-01-07 13:30:00,34.65,34.69,34.44,34.46,3507600.0,24.929,24.9578,24.7779,24.7923,3507600.0
2008-01-07 14:00:00,34.46,34.54,34.33,34.41,4708400.0,24.7923,24.8499,24.6988,24.7563,4708400.0
2008-01-07 14:30:00,34.41,34.59,34.31,34.44,4268400.0,24.7563,24.8858,24.6844,24.7779,4268400.0
2008-01-07 15:00:00,34.44,34.52,34.3,34.41,5594300.0,24.7779,24.8355,24.6772,24.7563,5594300.0
2008-01-07 15:30:00,34.42,34.78,34.26,34.65,9663100.0,24.7635,25.0225,24.6484,24.929,9663100.0
2008-01-08 09:30:00,34.69,34.71,34.34,34.36,4797600.0,24.9578,24.9722,24.706,24.7204,4797600.0
2008-01-08 10:00:00,34.35,34.54,34.28,34.31,4267500.0,24.7132,24.8499,24.6628,24.6844,4267500.0
2008-01-08 10:30:00,34.32,34.35,34.23,34.33,3392900.0,24.6916,24.7132,24.6268,24.6988,3392900.0
2008-01-08 11:00:00,34.32,34.38,34.15,34.24,3485700.0,24.6916,24.7347,24.5693,24.634,3485700.0
2008-01-08 11:30:00,34.23,34.24,33.89,33.98,4954700.0,24.6268,24.634,24.3822,24.447,4954700.0
2008-01-08 12:00:00,33.97,34.12,33.9,34.11,3558100.0,24.4398,24.5477,24.3894,24.5405,3558100.0
2008-01-08 12:30:00,34.11,34.19,34.03,34.14,2279400.0,24.5405,24.598,24.4829,24.5621,2279400.0
2008-01-08 13:00:00,34.14,34.33,34.04,34.31,4217900.0,24.5621,24.6988,24.4901,24.6844,4217900.0
2008-01-08 13:30:00,34.3,34.31,34.15,34.22,4353700.0,24.6772,24.6844,24.5693,24.6196,4353700.0
2008-01-08 14:00:00,34.21,34.26,34.12,34.22,4916800.0,24.6124,24.6484,24.5477,24.6196,4916800.0
2008-01-08 14:30:00,34.21,34.22,33.85,33.89,5690600.0,24.6124,24.6196,24.3534,24.3822,5690600.0
2008-01-08 15:00:00,33.88,33.96,33.55,33.69,9294900.0,24.375,24.4326,24.1376,24.2383,9294900.0
2008-01-08 15:30:00,33.7,34.25,33.4,33.46,13698100.0,24.2455,24.6412,24.0297,24.0728,13698100.0
2008-01-09 09:30:00,33.39,34.18,33.35,34.04,7210000.0,24.0225,24.5909,23.9937,24.4901,7210000.0
2008-01-09 10:00:00,34.03,34.17,33.82,34.07,5896300.0,24.4829,24.5837,24.3319,24.5117,5896300.0
2008-01-09 10:30:00,34.08,34.15,33.96,34.11,5123300.0,24.5189,24.5693,24.4326,24.5405,5123300.0
2008-01-09 11:00:00,34.1,34.16,33.96,34.01,3517000.0,24.5333,24.5765,24.4326,24.4685,3517000.0
2008-01-09 11:30:00,34.0,34.13,33.81,34.11,4367400.0,24.4614,24.5549,24.3247,24.5405,4367400.0
2008-01-09 12:00:00,34.11,34.31,34.04,34.3,3501100.0,24.5405,24.6844,24.4901,24.6772,3501100.0
2008-01-09 12:30:00,34.31,34.31,34.15,34.19,2084400.0,24.6844,24.6844,24.5693,24.598,2084400.0
2008-01-09 13:00:00,34.19,34.21,34.05,34.08,3118300.0,24.598,24.6124,24.4973,24.5189,3118300.0
2008-01-09 13:30:00,34.09,34.11,33.88,34.02,4916200.0,24.5261,24.5405,24.375,24.4757,4916200.0
2008-01-09 14:00:00,34.02,34.11,33.88,34.11,4785200.0,24.4757,24.5405,24.375,24.5405,4785200.0
2008-01-09 14:30:00,34.11,34.37,34.07,34.27,5095400.0,24.5405,24.7275,24.5117,24.6556,5095400.0
2008-01-09 15:00:00,34.27,34.54,34.17,34.19,6827300.0,24.6556,24.8499,24.5837,24.598,6827300.0
2008-01-09 15:30:00,34.19,34.46,34.14,34.44,10790300.0,24.598,24.7923,24.5621,24.7779,10790300.0
2008-01-10 09:30:00,34.35,34.37,34.05,34.31,5748800.0,24.7132,24.7275,24.4973,24.6844,5748800.0
2008-01-10 10:00:00,34.31,34.31,34.03,34.03,4600900.0,24.6844,24.6844,24.4829,24.4829,4600900.0
2008-01-10 10:30:00,34.03,34.15,33.9,33.95,3949600.0,24.4829,24.5693,24.3894,24.4254,3949600.0
2008-01-10 11:00:00,33.94,34.03,33.85,33.99,3035000.0,24.4182,24.4829,24.3534,24.4542,3035000.0
2008-01-10 11:30:00,34.0,34.07,33.94,33.99,3125100.0,24.4614,24.5117,24.4182,24.4542,3125100.0
2008-01-10 12:00:00,33.98,34.5,33.97,34.11,6828500.0,24.447,24.8211,24.4398,24.5405,6828500.0
2008-01-10 12:30:00,34.11,34.25,33.96,34.13,6987400.0,24.5405,24.6412,24.4326,24.5549,6987400.0
2008-01-10 13:00:00,34.13,34.17,33.96,34.06,3889000.0,24.5549,24.5837,24.4326,24.5045,3889000.0
2008-01-10 13:30:00,34.07,34.1,33.78,33.95,4356600.0,24.5117,24.5333,24.3031,24.4254,4356600.0
2008-01-10 14:00:00,33.95,34.39,33.94,34.23,5487400.0,24.4254,24.7419,24.4182,24.6268,5487400.0
2008-01-10 14:30:00,34.22,34.4,34.19,34.2,5020400.0,24.6196,24.7491,24.598,24.6052,5020400.0
2008-01-10 15:00:00,34.21,34.44,34.17,34.27,5092800.0,24.6124,24.7779,24.5837,24.6556,5092800.0
2008-01-10 15:30:00,34.28,34.36,34.14,34.32,7363300.0,24.6628,24.7204,24.5621,24.6916,7363300.0
2008-01-11 09:30:00,34.02,34.24,33.99,34.0,4188900.0,24.4757,24.634,24.4542,24.4614,4188900.0
2008-01-11 10:00:00,34.0,34.1,33.95,34.03,4164500.0,24.4614,24.5333,24.4254,24.4829,4164500.0
2008-01-11 10:30:00,34.03,34.07,33.92,34.04,4486200.0,24.4829,24.5117,24.4038,24.4901,4486200.0
2008-01-11 11:00:00,34.04,34.1,33.95,34.0,3214400.0,24.4901,24.5333,24.4254,24.4614,3214400.0
2008-01-11 11:30:00,34.0,34.05,33.95,34.01,2423800.0,24.4614,24.4973,24.4254,24.4685,2423800.0
2008-01-11 12:00:00,34.02,34.07,33.92,33.96,2078000.0,24.4757,24.5117,24.4038,24.4326,2078000.0
2008-01-11 12:30:00,33.96,34.08,33.87,34.08,2213600.0,24.4326,24.5189,24.3678,24.5189,2213600.0
2008-01-11 13:00:00,34.07,34.08,33.78,33.87,3390900.0,24.5117,24.5189,24.3031,24.3678,3390900.0
2008-01-11 13:30:00,33.86,33.93,33.75,33.79,3320100.0,24.3606,24.411,24.2815,24.3103,3320100.0
2008-01-11 14:00:00,33.79,33.97,33.77,33.93,2203700.0,24.3103,24.4398,24.2959,24.411,2203700.0
2008-01-11 14:30:00,33.92,33.95,33.78,33.9,3086700.0,24.4038,24.4254,24.3031,24.3894,3086700.0
2008-01-11 15:00:00,33.89,33.96,33.72,33.88,5315900.0,24.3822,24.4326,24.2599,24.375,5315900.0
2008-01-11 15:30:00,33.87,34.08,33.79,33.92,7613900.0,24.3678,24.5189,24.3103,24.4038,7613900.0
2008-01-14 09:30:00,34.47,34.57,34.16,34.3,4631000.0,24.7995,24.8714,24.5765,24.6772,4631000.0
2008-01-14 10:00:00,34.3,34.5,34.29,34.46,3370300.0,24.6772,24.8211,24.67,24.7923,3370300.0
2008-01-14 10:30:00,34.47,34.47,34.26,34.4,3712900.0,24.7995,24.7995,24.6484,24.7491,3712900.0
2008-01-14 11:00:00,34.41,34.53,34.4,34.45,4057700.0,24.7563,24.8427,24.7491,24.7851,4057700.0
2008-01-14 11:30:00,34.45,34.47,34.29,34.31,2085600.0,24.7851,24.7995,24.67,24.6844,2085600.0
2008-01-14 12:00:00,34.31,34.32,34.14,34.14,2649800.0,24.6844,24.6916,24.5621,24.5621,2649800.0
2008-01-14 12:30:00,34.13,34.25,34.08,34.24,2144900.0,24.5549,24.6412,24.5189,24.634,2144900.0
2008-01-14 13:00:00,34.24,34.3,34.2,34.2,2347700.0,24.634,24.6772,24.6052,24.6052,2347700.0
2008-01-14 13:30:00,34.2,34.37,34.17,34.27,3658000.0,24.6052,24.7275,24.5837,24.6556,3658000.0
2008-01-14 14:00:00,34.27,34.29,34.2,34.26,2017100.0,24.6556,24.67,24.6052,24.6484,2017100.0
2008-01-14 14:30:00,34.26,34.37,34.24,34.35,3911500.0,24.6484,24.7275,24.634,24.7132,3911500.0
2008-01-14 15:00:00,34.36,34.39,34.26,34.36,3771900.0,24.7204,24.7419,24.6484,24.7204,3771900.0
2008-01-14 15:30:00,34.36,34.52,34.3,34.39,7222600.0,24.7204,24.8355,24.6772,24.7419,7222600.0
2008-01-15 09:30:00,34.0,34.35,34.0,34.32,4670300.0,24.4614,24.7132,24.4614,24.6916,4670300.0
2008-01-15 10:00:00,34.31,34.36,34.18,34.24,5372600.0,24.6844,24.7204,24.5909,24.634,5372600.0
2008-01-15 10:30:00,34.24,34.29,34.08,34.14,4504500.0,24.634,24.67,24.5189,24.5621,4504500.0
2008-01-15 11:00:00,34.15,34.2,34.09,34.1,2604400.0,24.5693,24.6052,24.5261,24.5333,2604400.0
2008-01-15 11:30:00,34.1,34.19,34.04,34.19,3040800.0,24.5333,24.598,24.4901,24.598,3040800.0
2008-01-15 12:00:00,34.19,34.21,34.1,34.2,2882800.0,24.598,24.6124,24.5333,24.6052,2882800.0
2008-01-15 12:30:00,34.2,34.23,34.1,34.22,2665300.0,24.6052,24.6268,24.5333,24.6196,2665300.0
2008-01-15 13:00:00,34.22,34.32,34.19,34.22,2904000.0,24.6196,24.6916,24.598,24.6196,2904000.0
2008-01-15 13:30:00,34.23,34.32,34.17,34.17,2879300.0,24.6268,24.6916,24.5837,24.5837,2879300.0
2008-01-15 14:00:00,34.18,34.23,34.0,34.05,3892700.0,24.5909,24.6268,24.4614,24.4973,3892700.0
2008-01-15 14:30:00,34.05,34.12,34.02,34.07,3359600.0,24.4973,24.5477,24.4757,24.5117,3359600.0
2008-01-15 15:00:00,34.08,34.34,34.0,34.3,5317900.0,24.5189,24.706,24.4614,24.6772,5317900.0
2008-01-15 15:30:00,34.31,34.38,34.0,34.0,9231100.0,24.6844,24.7347,24.4614,24.4614,9231100.0
2008-01-16 09:30:00,33.43,33.65,33.03,33.21,12757600.0,24.0513,24.2095,23.7635,23.893,12757600.0
2008-01-16 10:00:00,33.22,33.26,32.89,32.95,10319100.0,23.9002,23.929,23.6628,23.7059,10319100.0
2008-01-16 10:30:00,32.95,33.0,32.51,32.85,10691300.0,23.7059,23.7419,23.3894,23.634,10691300.0
2008-01-16 11:00:00,32.85,33.16,32.71,33.04,6948900.0,23.634,23.857,23.5333,23.7707,6948900.0
2008-01-16 11:30:00,33.04,33.17,32.88,33.07,5368900.0,23.7707,23.8642,23.6556,23.7923,5368900.0
2008-01-16 12:00:00,33.08,33.22,33.02,33.13,4532000.0,23.7995,23.9002,23.7563,23.8354,4532000.0
2008-01-16 12:30:00,33.14,33.19,33.0,33.06,4576400.0,23.8426,23.8786,23.7419,23.7851,4576400.0
2008-01-16 13:00:00,33.06,33.06,32.87,32.93,4262600.0,23.7851,23.7851,23.6484,23.6915,4262600.0
2008-01-16 13:30:00,32.93,33.12,32.88,32.99,3989000.0,23.6915,23.8282,23.6556,23.7347,3989000.0
2008-01-16 14:00:00,32.99,33.17,32.88,33.17,5458500.0,23.7347,23.8642,23.6556,23.8642,5458500.0
2008-01-16 14:30:00,33.17,33.4,33.02,33.04,8514600.0,23.8642,24.0297,23.7563,23.7707,8514600.0
2008-01-16 15:00:00,33.04,33.35,33.02,33.34,7040000.0,23.7707,23.9937,23.7563,23.9865,7040000.0
2008-01-16 15:30:00,33.33,33.46,33.17,33.21,18242900.0,23.9793,24.0728,23.8642,23.893,18242900.0
2008-01-17 09:30:00,33.73,33.8,33.46,33.73,8944600.0,24.2671,24.3175,24.0728,24.2671,8944600.0
2008-01-17 10:00:00,33.73,33.76,33.2,33.23,11850800.0,24.2671,24.2887,23.8858,23.9074,11850800.0
2008-01-17 10:30:00,33.23,33.39,33.06,33.34,6945000.0,23.9074,24.0225,23.7851,23.9865,6945000.0
2008-01-17 11:00:00,33.35,33.5,33.28,33.4,3882300.0,23.9937,24.1016,23.9433,24.0297,3882300.0
2008-01-17 11:30:00,33.39,33.47,33.17,33.21,4233200.0,24.0225,24.08,23.8642,23.893,4233200.0
2008-01-17 12:00:00,33.21,33.31,33.05,33.3,5209000.0,23.893,23.9649,23.7779,23.9577,5209000.0
2008-01-17 12:30:00,33.3,33.54,33.29,33.4,4080800.0,23.9577,24.1304,23.9505,24.0297,4080800.0
2008-01-17 13:00:00,33.4,33.47,33.25,33.39,4811300.0,24.0297,24.08,23.9218,24.0225,4811300.0
2008-01-17 13:30:00,33.4,33.5,33.29,33.34,4184300.0,24.0297,24.1016,23.9505,23.9865,4184300.0
2008-01-17 14:00:00,33.34,33.37,33.16,33.17,5147600.0,23.9865,24.0081,23.857,23.8642,5147600.0
2008-01-17 14:30:00,33.18,33.38,33.11,33.3,5392100.0,23.8714,24.0153,23.821,23.9577,5392100.0
2008-01-17 15:00:00,33.3,33.42,33.21,33.21,6518300.0,23.9577,24.0441,23.893,23.893,6518300.0
2008-01-17 15:30:00,33.21,33.29,32.97,33.03,11997200.0,23.893,23.9505,23.7203,23.7635,11997200.0
2008-01-18 09:30:00,33.19,33.45,33.1,33.3,18059000.0,23.8786,24.0657,23.8138,23.9577,18059000.0
2008-01-18 10:00:00,33.3,33.89,33.29,33.81,8922200.0,23.9577,24.3822,23.9505,24.3247,8922200.0
2008-01-18 10:30:00,33.81,33.84,33.64,33.78,6097700.0,24.3247,24.3462,24.2024,24.3031,6097700.0
2008-01-18 11:00:00,33.78,33.89,33.65,33.79,7971900.0,24.3031,24.3822,24.2095,24.3103,7971900.0
2008-01-18 11:30:00,33.79,34.0,33.2,33.28,9133400.0,24.3103,24.4614,23.8858,23.9433,9133400.0
2008-01-18 12:00:00,33.27,33.53,33.24,33.46,6231700.0,23.9362,24.1232,23.9146,24.0728,6231700.0
2008-01-18 12:30:00,33.46,33.52,33.36,33.43,4309800.0,24.0728,24.116,24.0009,24.0513,4309800.0
2008-01-18 13:00:00,33.43,33.57,33.06,33.14,5010600.0,24.0513,24.152,23.7851,23.8426,5010600.0
2008-01-18 13:30:00,33.14,33.25,33.09,33.16,3565700.0,23.8426,23.9218,23.8067,23.857,3565700.0
2008-01-18 14:00:00,33.16,33.4,33.07,33.26,5996000.0,23.857,24.0297,23.7923,23.929,5996000.0
2008-01-18 14:30:00,33.26,33.27,33.11,33.23,6397700.0,23.929,23.9362,23.821,23.9074,6397700.0
2008-01-18 15:00:00,33.23,33.3,33.01,33.03,8406700.0,23.9074,23.9577,23.7491,23.7635,8406700.0
2008-01-18 15:30:00,33.04,33.19,32.97,33.06,11364800.0,23.7707,23.8786,23.7203,23.7851,11364800.0
2008-01-22 09:30:00,31.56,32.33,31.5,31.85,14809800.0,22.7059,23.2599,22.6627,22.9145,14809800.0
2008-01-22 10:00:00,31.85,32.53,31.81,32.34,10487400.0,22.9145,23.4038,22.8858,23.2671,10487400.0
2008-01-22 10:30:00,32.34,32.35,31.8,31.92,8415300.0,23.2671,23.2743,22.8786,22.9649,8415300.0
2008-01-22 11:00:00,31.91,32.25,31.87,32.04,7460500.0,22.9577,23.2023,22.9289,23.0512,7460500.0
2008-01-22 11:30:00,32.03,32.03,31.8,31.89,5168400.0,23.044,23.044,22.8786,22.9433,5168400.0
2008-01-22 12:00:00,31.89,32.12,31.82,31.88,4693700.0,22.9433,23.1088,22.8929,22.9361,4693700.0
2008-01-22 12:30:00,31.88,32.05,31.84,32.04,3299100.0,22.9361,23.0584,22.9073,23.0512,3299100.0
2008-01-22 13:00:00,32.04,32.24,32.0,32.08,5907500.0,23.0512,23.1951,23.0224,23.08,5907500.0
2008-01-22 13:30:00,32.08,32.22,31.92,32.0,4857700.0,23.08,23.1807,22.9649,23.0224,4857700.0
2008-01-22 14:00:00,32.02,32.1,31.85,31.98,4886900.0,23.0368,23.0944,22.9145,23.0081,4886900.0
2008-01-22 14:30:00,31.98,32.06,31.85,32.02,4728200.0,23.0081,23.0656,22.9145,23.0368,4728200.0
2008-01-22 15:00:00,32.01,32.24,31.97,32.05,6423800.0,23.0296,23.1951,23.0009,23.0584,6423800.0
2008-01-22 15:30:00,32.06,32.4,31.95,31.98,13114600.0,23.0656,23.3102,22.9865,23.0081,13114600.0
2008-01-23 09:30:00,31.42,31.6,31.3,31.52,12062300.0,22.6052,22.7347,22.5188,22.6771,12062300.0
2008-01-23 10:00:00,31.51,31.95,31.45,31.81,11838500.0,22.6699,22.9865,22.6268,22.8858,11838500.0
2008-01-23 10:30:00,31.81,31.87,31.63,31.81,7989600.0,22.8858,22.9289,22.7563,22.8858,7989600.0
2008-01-23 11:00:00,31.81,31.87,31.53,31.56,7062500.0,22.8858,22.9289,22.6843,22.7059,7062500.0
2008-01-23 11:30:00,31.56,31.58,31.3,31.36,7527700.0,22.7059,22.7203,22.5188,22.562,7527700.0
2008-01-23 12:00:00,31.36,31.55,31.25,31.45,6931300.0,22.562,22.6987,22.4829,22.6268,6931300.0
2008-01-23 12:30:00,31.45,31.47,31.04,31.29,6119600.0,22.6268,22.6411,22.3318,22.5116,6119600.0
2008-01-23 13:00:00,31.3,31.46,31.14,31.3,6574700.0,22.5188,22.6339,22.4037,22.5188,6574700.0
2008-01-23 13:30:00,31.3,31.42,31.21,31.36,9434400.0,22.5188,22.6052,22.4541,22.562,9434400.0
2008-01-23 14:00:00,31.36,31.49,31.28,31.43,8418800.0,22.562,22.6555,22.5044,22.6124,8418800.0
2008-01-23 14:30:00,31.43,31.44,31.1,31.22,8751600.0,22.6124,22.6196,22.3749,22.4613,8751600.0
2008-01-23 15:00:00,31.22,31.63,31.18,31.57,17690200.0,22.4613,22.7563,22.4325,22.7131,17690200.0
2008-01-23 15:30:00,31.58,32.05,31.3,31.99,16077400.0,22.7203,23.0584,22.5188,23.0153,16077400.0
2008-01-24 09:30:00,32.39,32.64,32.15,32.42,14548500.0,23.303,23.4829,23.1304,23.3246,14548500.0
2008-01-24 10:00:00,32.42,32.56,32.12,32.21,11913000.0,23.3246,23.4253,23.1088,23.1735,11913000.0
2008-01-24 10:30:00,32.21,32.42,32.17,32.32,7923900.0,23.1735,23.3246,23.1448,23.2527,7923900.0
2008-01-24 11:00:00,32.32,32.64,32.25,32.64,7450500.0,23.2527,23.4829,23.2023,23.4829,7450500.0
2008-01-24 11:30:00,32.64,32.87,32.5,32.76,7575300.0,23.4829,23.6484,23.3822,23.5692,7575300.0
2008-01-24 12:00:00,32.76,32.79,32.5,32.55,4512200.0,23.5692,23.5908,23.3822,23.4181,4512200.0
2008-01-24 12:30:00,32.55,32.7,32.53,32.69,5314000.0,23.4181,23.5261,23.4038,23.5189,5314000.0
2008-01-24 13:00:00,32.69,32.69,32.54,32.6,4430300.0,23.5189,23.5189,23.411,23.4541,4430300.0
2008-01-24 13:30:00,32.6,32.73,32.54,32.68,4552600.0,23.4541,23.5476,23.411,23.5117,4552600.0
2008-01-24 14:00:00,32.68,32.87,32.58,32.87,11426000.0,23.5117,23.6484,23.4397,23.6484,11426000.0
2008-01-24 14:30:00,32.86,33.17,32.81,33.11,14212800.0,23.6412,23.8642,23.6052,23.821,14212800.0
2008-01-24 15:00:00,33.11,33.11,32.69,32.88,9683400.0,23.821,23.821,23.5189,23.6556,9683400.0
2008-01-24 15:30:00,32.88,33.36,32.88,33.24,23077800.0,23.6556,24.0009,23.6556,23.9146,23077800.0
2008-01-25 09:30:00,34.91,35.0,34.14,34.19,31750600.0,25.1161,25.1808,24.5621,24.598,31750600.0
2008-01-25 10:00:00,34.2,34.25,33.81,33.87,23899300.0,24.6052,24.6412,24.3247,24.3678,23899300.0
2008-01-25 10:30:00,33.86,33.92,33.56,33.61,17412300.0,24.3606,24.4038,24.1448,24.1808,17412300.0
2008-01-25 11:00:00,33.61,33.65,33.4,33.42,14830100.0,24.1808,24.2095,24.0297,24.0441,14830100.0
2008-01-25 11:30:00,33.41,33.62,33.36,33.6,10660600.0,24.0369,24.188,24.0009,24.1736,10660600.0
2008-01-25 12:00:00,33.59,33.68,33.4,33.44,7724500.0,24.1664,24.2311,24.0297,24.0585,7724500.0
2008-01-25 12:30:00,33.44,33.45,33.06,33.2,11034200.0,24.0585,24.0657,23.7851,23.8858,11034200.0
2008-01-25 13:00:00,33.2,33.34,33.04,33.2,8547200.0,23.8858,23.9865,23.7707,23.8858,8547200.0
2008-01-25 13:30:00,33.2,33.4,33.12,33.36,8513900.0,23.8858,24.0297,23.8282,24.0009,8513900.0
2008-01-25 14:00:00,33.36,33.46,33.27,33.38,9400500.0,24.0009,24.0728,23.9362,24.0153,9400500.0
2008-01-25 14:30:00,33.38,33.43,33.1,33.17,7882700.0,24.0153,24.0513,23.8138,23.8642,7882700.0
2008-01-25 15:00:00,33.17,33.31,33.12,33.2,11258000.0,23.8642,23.9649,23.8282,23.8858,11258000.0
2008-01-25 15:30:00,33.2,33.2,32.87,32.95,18808200.0,23.8858,23.8858,23.6484,23.7059,18808200.0
2008-01-28 09:30:00,32.97,33.1,32.78,32.96,9520800.0,23.7203,23.8138,23.5836,23.7131,9520800.0
2008-01-28 10:00:00,32.96,33.0,32.65,32.97,8454700.0,23.7131,23.7419,23.4901,23.7203,8454700.0
2008-01-28 10:30:00,32.97,33.02,32.77,32.87,7281300.0,23.7203,23.7563,23.5764,23.6484,7281300.0
2008-01-28 11:00:00,32.87,32.9,32.72,32.8,4816500.0,23.6484,23.67,23.5405,23.598,4816500.0
2008-01-28 11:30:00,32.8,32.93,32.72,32.73,4242500.0,23.598,23.6915,23.5405,23.5476,4242500.0
2008-01-28 12:00:00,32.74,32.79,32.55,32.6,3882000.0,23.5548,23.5908,23.4181,23.4541,3882000.0
2008-01-28 12:30:00,32.6,32.62,32.45,32.55,5096100.0,23.4541,23.4685,23.3462,23.4181,5096100.0
2008-01-28 13:00:00,32.55,32.7,32.5,32.61,4371900.0,23.4181,23.5261,23.3822,23.4613,4371900.0
2008-01-28 13:30:00,32.61,32.65,32.55,32.59,2908200.0,23.4613,23.4901,23.4181,23.4469,2908200.0
2008-01-28 14:00:00,32.59,32.72,32.58,32.66,4274600.0,23.4469,23.5405,23.4397,23.4973,4274600.0
2008-01-28 14:30:00,32.66,32.69,32.55,32.56,5246000.0,23.4973,23.5189,23.4181,23.4253,5246000.0
2008-01-28 15:00:00,32.57,32.7,32.42,32.49,5940700.0,23.4325,23.5261,23.3246,23.375,5940700.0
2008-01-28 15:30:00,32.49,32.74,32.48,32.72,9116100.0,23.375,23.5548,23.3678,23.5405,9116100.0
2008-01-29 09:30:00,32.85,32.89,32.49,32.51,7646500.0,23.634,23.6628,23.375,23.3894,7646500.0
2008-01-29 10:00:00,32.51,32.84,32.42,32.81,7181200.0,23.3894,23.6268,23.3246,23.6052,7181200.0
2008-01-29 10:30:00,32.81,32.82,32.56,32.6,3962400.0,23.6052,23.6124,23.4253,23.4541,3962400.0
2008-01-29 11:00:00,32.59,32.69,32.56,32.63,3814900.0,23.4469,23.5189,23.4253,23.4757,3814900.0
2008-01-29 11:30:00,32.63,32.69,32.6,32.65,1927800.0,23.4757,23.5189,23.4541,23.4901,1927800.0
2008-01-29 12:00:00,32.65,32.65,32.5,32.51,2535200.0,23.4901,23.4901,23.3822,23.3894,2535200.0
2008-01-29 12:30:00,32.51,32.56,32.45,32.49,2597300.0,23.3894,23.4253,23.3462,23.375,2597300.0
2008-01-29 13:00:00,32.49,32.56,32.43,32.52,2739600.0,23.375,23.4253,23.3318,23.3966,2739600.0
2008-01-29 13:30:00,32.52,32.57,32.43,32.46,2893700.0,23.3966,23.4325,23.3318,23.3534,2893700.0
2008-01-29 14:00:00,32.46,32.55,32.43,32.51,3443100.0,23.3534,23.4181,23.3318,23.3894,3443100.0
2008-01-29 14:30:00,32.5,32.67,32.4,32.56,4329100.0,23.3822,23.5045,23.3102,23.4253,4329100.0
2008-01-29 15:00:00,32.56,32.73,32.53,32.59,4956300.0,23.4253,23.5476,23.4038,23.4469,4956300.0
2008-01-29 15:30:00,32.58,32.62,32.35,32.62,11418100.0,23.4397,23.4685,23.2743,23.4685,11418100.0
2008-01-30 09:30:00,32.59,32.6,32.4,32.45,7441500.0,23.4469,23.4541,23.3102,23.3462,7441500.0
2008-01-30 10:00:00,32.44,32.47,32.34,32.43,7314600.0,23.339,23.3606,23.2671,23.3318,7314600.0
2008-01-30 10:30:00,32.43,32.46,32.29,32.33,4683800.0,23.3318,23.3534,23.2311,23.2599,4683800.0
2008-01-30 11:00:00,32.33,32.35,32.2,32.23,3391800.0,23.2599,23.2743,23.1663,23.1879,3391800.0
2008-01-30 11:30:00,32.23,32.26,32.15,32.2,3508300.0,23.1879,23.2095,23.1304,23.1663,3508300.0
2008-01-30 12:00:00,32.19,32.26,32.16,32.24,5759800.0,23.1591,23.2095,23.1376,23.1951,5759800.0
2008-01-30 12:30:00,32.25,32.28,32.21,32.25,3025500.0,23.2023,23.2239,23.1735,23.2023,3025500.0
2008-01-30 13:00:00,32.25,32.26,32.1,32.15,2611400.0,23.2023,23.2095,23.0944,23.1304,2611400.0
2008-01-30 13:30:00,32.15,32.22,32.06,32.17,3953300.0,23.1304,23.1807,23.0656,23.1448,3953300.0
2008-01-30 14:00:00,32.17,32.52,32.15,32.48,16301600.0,23.1448,23.3966,23.1304,23.3678,16301600.0
2008-01-30 14:30:00,32.47,32.67,32.29,32.67,14564800.0,23.3606,23.5045,23.2311,23.5045,14564800.0
2008-01-30 15:00:00,32.66,32.8,32.39,32.48,12223300.0,23.4973,23.598,23.303,23.3678,12223300.0
2008-01-30 15:30:00,32.47,32.51,32.05,32.2,16597100.0,23.3606,23.3894,23.0584,23.1663,16597100.0
2008-01-31 09:30:00,31.9,31.97,31.78,31.95,10915500.0,22.9505,23.0009,22.8642,22.9865,10915500.0
2008-01-31 10:00:00,31.94,31.99,31.77,31.86,7700800.0,22.9793,23.0153,22.857,22.9217,7700800.0
2008-01-31 10:30:00,31.85,31.88,31.72,31.86,5969700.0,22.9145,22.9361,22.821,22.9217,5969700.0
2008-01-31 11:00:00,31.86,32.06,31.75,31.99,5991500.0,22.9217,23.0656,22.8426,23.0153,5991500.0
2008-01-31 11:30:00,31.99,32.42,31.93,32.2,7710000.0,23.0153,23.3246,22.9721,23.1663,7710000.0
2008-01-31 12:00:00,32.2,32.21,32.01,32.09,3323200.0,23.1663,23.1735,23.0296,23.0872,3323200.0
2008-01-31 12:30:00,32.1,32.18,32.02,32.12,3374400.0,23.0944,23.152,23.0368,23.1088,3374400.0
2008-01-31 13:00:00,32.12,32.16,32.02,32.15,3261200.0,23.1088,23.1376,23.0368,23.1304,3261200.0
2008-01-31 13:30:00,32.14,32.4,32.14,32.31,6841900.0,23.1232,23.3102,23.1232,23.2455,6841900.0
2008-01-31 14:00:00,32.3,32.52,32.25,32.37,6147800.0,23.2383,23.3966,23.2023,23.2886,6147800.0
2008-01-31 14:30:00,32.38,32.63,32.26,32.55,5808600.0,23.2958,23.4757,23.2095,23.4181,5808600.0
2008-01-31 15:00:00,32.53,32.54,32.39,32.45,6444200.0,23.4038,23.411,23.303,23.3462,6444200.0
2008-01-31 15:30:00,32.45,32.74,32.34,32.54,16094100.0,23.3462,23.5548,23.2671,23.411,16094100.0
2008-02-01 09:30:00,31.06,33.25,30.82,31.11,52300600.0,22.3462,23.9218,22.1735,22.3821,52300600.0
2008-02-01 10:00:00,31.1,31.17,30.89,30.97,29053500.0,22.3749,22.4253,22.2239,22.2814,29053500.0
2008-02-01 10:30:00,30.96,31.03,30.5,30.5,24555600.0,22.2742,22.3246,21.9433,21.9433,24555600.0
2008-02-01 11:00:00,30.5,31.1,30.48,30.75,17377100.0,21.9433,22.3749,21.9289,22.1231,17377100.0
2008-02-01 11:30:00,30.75,30.77,30.59,30.65,10135300.0,22.1231,22.1375,22.008,22.0512,10135300.0
2008-02-01 12:00:00,30.64,30.65,30.47,30.52,12777200.0,22.044,22.0512,21.9217,21.9577,12777200.0
2008-02-01 12:30:00,30.51,30.52,30.25,30.39,16257100.0,21.9505,21.9577,21.7634,21.8641,16257100.0
2008-02-01 13:00:00,30.39,30.58,30.38,30.49,10131800.0,21.8641,22.0008,21.8569,21.9361,10131800.0
2008-02-01 13:30:00,30.5,30.55,30.4,30.4,10516100.0,21.9433,21.9792,21.8713,21.8713,10516100.0
2008-02-01 14:00:00,30.4,30.5,30.36,30.43,8269500.0,21.8713,21.9433,21.8425,21.8929,8269500.0
2008-02-01 14:30:00,30.43,30.65,30.4,30.56,9156300.0,21.8929,22.0512,21.8713,21.9864,9156300.0
2008-02-01 15:00:00,30.56,30.73,30.38,30.41,15143500.0,21.9864,22.1087,21.8569,21.8785,15143500.0
2008-02-01 15:30:00,30.41,30.51,30.37,30.45,31698600.0,21.8785,21.9505,21.8497,21.9073,31698600.0
2008-02-04 09:30:00,30.48,30.63,30.25,30.5,16487000.0,21.9289,22.0368,21.7634,21.9433,16487000.0
2008-02-04 10:00:00,30.5,30.53,30.33,30.41,13302900.0,21.9433,21.9649,21.821,21.8785,13302900.0
2008-02-04 10:30:00,30.41,30.53,30.27,30.52,9676800.0,21.8785,21.9649,21.7778,21.9577,9676800.0
2008-02-04 11:00:00,30.52,30.61,30.49,30.51,7493100.0,21.9577,22.0224,21.9361,21.9505,7493100.0
2008-02-04 11:30:00,30.51,30.57,30.48,30.53,6047500.0,21.9505,21.9936,21.9289,21.9649,6047500.0
2008-02-04 12:00:00,30.53,30.66,30.45,30.52,7487600.0,21.9649,22.0584,21.9073,21.9577,7487600.0
2008-02-04 12:30:00,30.51,30.57,30.5,30.54,3950300.0,21.9505,21.9936,21.9433,21.9721,3950300.0
2008-02-04 13:00:00,30.54,30.66,30.46,30.55,5476900.0,21.9721,22.0584,21.9145,21.9792,5476900.0
2008-02-04 13:30:00,30.56,30.72,30.56,30.7,4414600.0,21.9864,22.1016,21.9864,22.0872,4414600.0
2008-02-04 14:00:00,30.7,30.71,30.64,30.69,4312600.0,22.0872,22.0944,22.044,22.08,4312600.0
2008-02-04 14:30:00,30.68,30.68,30.45,30.52,6952500.0,22.0728,22.0728,21.9073,21.9577,6952500.0
2008-02-04 15:00:00,30.52,30.57,30.5,30.52,5026800.0,21.9577,21.9936,21.9433,21.9577,5026800.0
2008-02-04 15:30:00,30.51,30.53,30.11,30.19,15637500.0,21.9505,21.9649,21.6627,21.7202,15637500.0
2008-02-05 09:30:00,29.88,29.94,28.89,29.74,16437000.0,21.4972,21.5404,20.785,21.3965,16437000.0
2008-02-05 10:00:00,29.73,29.86,29.64,29.85,11285500.0,21.3893,21.4828,21.3245,21.4756,11285500.0
2008-02-05 10:30:00,29.86,29.92,29.75,29.84,7488200.0,21.4828,21.526,21.4037,21.4684,7488200.0
2008-02-05 11:00:00,29.84,29.9,29.72,29.75,11054700.0,21.4684,21.5116,21.3821,21.4037,11054700.0
2008-02-05 11:30:00,29.75,29.92,29.71,29.83,7911000.0,21.4037,21.526,21.3749,21.4612,7911000.0
2008-02-05 12:00:00,29.83,29.83,29.67,29.71,5964200.0,21.4612,21.4612,21.3461,21.3749,5964200.0
2008-02-05 12:30:00,29.71,29.73,29.6,29.64,4379000.0,21.3749,21.3893,21.2958,21.3245,4379000.0
2008-02-05 13:00:00,29.64,29.65,29.43,29.45,7213000.0,21.3245,21.3317,21.1735,21.1878,7213000.0
2008-02-05 13:30:00,29.44,29.53,29.32,29.37,8418400.0,21.1807,21.2454,21.0943,21.1303,8418400.0
2008-02-05 14:00:00,29.37,29.42,29.27,29.36,7921800.0,21.1303,21.1663,21.0583,21.1231,7921800.0
2008-02-05 14:30:00,29.36,29.42,29.2,29.21,8974500.0,21.1231,21.1663,21.008,21.0152,8974500.0
2008-02-05 15:00:00,29.21,29.34,29.15,29.3,10492200.0,21.0152,21.1087,20.972,21.0799,10492200.0
2008-02-05 15:30:00,29.31,29.39,29.01,29.07,20336000.0,21.0871,21.1447,20.8713,20.9145,20336000.0
2008-02-06 09:30:00,29.33,29.35,28.82,29.0,10784500.0,21.1015,21.1159,20.7346,20.8641,10784500.0
2008-02-06 10:00:00,29.0,29.08,28.86,28.9,13348200.0,20.8641,20.9217,20.7634,20.7921,13348200.0
2008-02-06 10:30:00,28.9,29.17,28.81,29.03,10446700.0,20.7921,20.9864,20.7274,20.8857,10446700.0
2008-02-06 11:00:00,29.03,29.35,29.01,29.24,11321700.0,20.8857,21.1159,20.8713,21.0368,11321700.0
2008-02-06 11:30:00,29.24,29.26,29.12,29.13,4880000.0,21.0368,21.0512,20.9504,20.9576,4880000.0
2008-02-06 12:00:00,29.14,29.15,28.95,28.99,4869400.0,20.9648,20.972,20.8281,20.8569,4869400.0
2008-02-06 12:30:00,29.0,29.0,28.9,28.93,3794400.0,20.8641,20.8641,20.7921,20.8137,3794400.0
2008-02-06 13:00:00,28.94,29.05,28.93,28.99,5125800.0,20.8209,20.9001,20.8137,20.8569,5125800.0
2008-02-06 13:30:00,28.99,29.0,28.79,28.81,4844900.0,20.8569,20.8641,20.713,20.7274,4844900.0
2008-02-06 14:00:00,28.81,28.89,28.67,28.77,7041800.0,20.7274,20.785,20.6267,20.6986,7041800.0
2008-02-06 14:30:00,28.77,28.95,28.73,28.85,8963300.0,20.6986,20.8281,20.6698,20.7562,8963300.0
2008-02-06 15:00:00,28.84,28.9,28.61,28.65,11258700.0,20.749,20.7921,20.5835,20.6123,11258700.0
2008-02-06 15:30:00,28.65,28.65,28.32,28.52,26236200.0,20.6123,20.6123,20.3749,20.5188,26236200.0
2008-02-07 09:30:00,28.36,28.39,28.0,28.26,21963100.0,20.4036,20.4252,20.1446,20.3317,21963100.0
2008-02-07 10:00:00,28.25,28.68,28.23,28.52,18591300.0,20.3245,20.6339,20.3101,20.5188,18591300.0
2008-02-07 10:30:00,28.51,28.52,28.26,28.33,8820700.0,20.5116,20.5188,20.3317,20.3821,8820700.0
2008-02-07 11:00:00,28.33,28.39,28.18,28.24,6729700.0,20.3821,20.4252,20.2741,20.3173,6729700.0
2008-02-07 11:30:00,28.24,28.34,28.18,28.32,4940600.0,20.3173,20.3893,20.2741,20.3749,4940600.0
2008-02-07 12:00:00,28.32,28.37,28.24,28.28,6163600.0,20.3749,20.4108,20.3173,20.3461,6163600.0
2008-02-07 12:30:00,28.27,28.48,28.2,28.4,8665700.0,20.3389,20.49,20.2885,20.4324,8665700.0
2008-02-07 13:00:00,28.4,28.59,28.26,28.48,8383200.0,20.4324,20.5691,20.3317,20.49,8383200.0
2008-02-07 13:30:00,28.48,28.74,28.38,28.7,12214000.0,20.49,20.677,20.418,20.6483,12214000.0
2008-02-07 14:00:00,28.7,28.78,28.42,28.45,12421600.0,20.6483,20.7058,20.4468,20.4684,12421600.0
2008-02-07 14:30:00,28.46,28.47,28.15,28.16,11835800.0,20.4756,20.4828,20.2526,20.2598,11835800.0
2008-02-07 15:00:00,28.16,28.23,27.95,28.12,17094500.0,20.2598,20.3101,20.1087,20.231,17094500.0
2008-02-07 15:30:00,28.13,28.19,27.9,28.12,19030300.0,20.2382,20.2813,20.0727,20.231,19030300.0
2008-02-08 09:30:00,28.29,28.78,28.26,28.71,16222900.0,20.3533,20.7058,20.3317,20.6555,16222900.0
2008-02-08 10:00:00,28.72,29.05,28.69,29.02,19778900.0,20.6626,20.9001,20.6411,20.8785,19778900.0
2008-02-08 10:30:00,29.02,29.08,28.95,28.96,10336000.0,20.8785,20.9217,20.8281,20.8353,10336000.0
2008-02-08 11:00:00,28.96,29.0,28.85,28.91,6565100.0,20.8353,20.8641,20.7562,20.7993,6565100.0
2008-02-08 11:30:00,28.91,28.92,28.63,28.64,6994200.0,20.7993,20.8065,20.5979,20.6051,6994200.0
2008-02-08 12:00:00,28.63,28.7,28.48,28.62,5217500.0,20.5979,20.6483,20.49,20.5907,5217500.0
2008-02-08 12:30:00,28.63,29.0,28.5,28.58,4190600.0,20.5979,20.8641,20.5044,20.5619,4190600.0
2008-02-08 13:00:00,28.58,28.58,28.38,28.44,5263800.0,20.5619,20.5619,20.418,20.4612,5263800.0
2008-02-08 13:30:00,28.44,28.47,28.31,28.38,9103800.0,20.4612,20.4828,20.3677,20.418,9103800.0
2008-02-08 14:00:00,28.38,28.48,28.3,28.46,5561400.0,20.418,20.49,20.3605,20.4756,5561400.0
2008-02-08 14:30:00,28.46,28.54,28.29,28.29,5174700.0,20.4756,20.5331,20.3533,20.3533,5174700.0
2008-02-08 15:00:00,28.3,28.49,28.24,28.46,8264800.0,20.3605,20.4972,20.3173,20.4756,8264800.0
2008-02-08 15:30:00,28.47,28.62,28.42,28.56,15770500.0,20.4828,20.5907,20.4468,20.5475,15770500.0
2008-02-11 09:30:00,28.58,28.6,27.91,27.96,20677700.0,20.5619,20.5763,20.0799,20.1159,20677700.0
2008-02-11 10:00:00,27.97,28.05,27.95,28.03,13479600.0,20.1231,20.1806,20.1087,20.1662,13479600.0
2008-02-11 10:30:00,28.02,28.12,27.96,28.11,15803700.0,20.159,20.231,20.1159,20.2238,15803700.0
2008-02-11 11:00:00,28.1,28.19,27.96,28.01,11876800.0,20.2166,20.2813,20.1159,20.1518,11876800.0
2008-02-11 11:30:00,28.0,28.02,27.93,27.97,9379800.0,20.1446,20.159,20.0943,20.1231,9379800.0
2008-02-11 12:00:00,27.98,28.06,27.97,28.04,7521000.0,20.1303,20.1878,20.1231,20.1734,7521000.0
2008-02-11 12:30:00,28.03,28.1,27.98,28.08,6882000.0,20.1662,20.2166,20.1303,20.2022,6882000.0
2008-02-11 13:00:00,28.08,28.15,28.01,28.15,10240500.0,20.2022,20.2526,20.1518,20.2526,10240500.0
2008-02-11 13:30:00,28.15,28.17,28.08,28.13,7979900.0,20.2526,20.267,20.2022,20.2382,7979900.0
2008-02-11 14:00:00,28.12,28.2,28.09,28.17,8193300.0,20.231,20.2885,20.2094,20.267,8193300.0
2008-02-11 14:30:00,28.17,28.35,28.13,28.31,9493900.0,20.267,20.3965,20.2382,20.3677,9493900.0
2008-02-11 15:00:00,28.31,28.34,28.05,28.26,12553000.0,20.3677,20.3893,20.1806,20.3317,12553000.0
2008-02-11 15:30:00,28.26,28.27,28.05,28.19,15146300.0,20.3317,20.3389,20.1806,20.2813,15146300.0
2008-02-12 09:30:00,28.4,28.62,28.32,28.41,13775600.0,20.4324,20.5907,20.3749,20.4396,13775600.0
2008-02-12 10:00:00,28.41,28.6,28.4,28.48,6315500.0,20.4396,20.5763,20.4324,20.49,6315500.0
2008-02-12 10:30:00,28.49,28.53,28.41,28.5,5446700.0,20.4972,20.526,20.4396,20.5044,5446700.0
2008-02-12 11:00:00,28.5,28.5,28.35,28.36,4703400.0,20.5044,20.5044,20.3965,20.4036,4703400.0
2008-02-12 11:30:00,28.37,28.4,28.26,28.27,3712800.0,20.4108,20.4324,20.3317,20.3389,3712800.0
2008-02-12 12:00:00,28.28,28.33,28.17,28.18,3768400.0,20.3461,20.3821,20.267,20.2741,3768400.0
2008-02-12 12:30:00,28.17,28.22,28.11,28.22,4425800.0,20.267,20.3029,20.2238,20.3029,4425800.0
2008-02-12 13:00:00,28.23,28.33,28.22,28.29,4255900.0,20.3101,20.3821,20.3029,20.3533,4255900.0
2008-02-12 13:30:00,28.28,28.38,28.28,28.36,3133100.0,20.3461,20.418,20.3461,20.4036,3133100.0
2008-02-12 14:00:00,28.36,28.38,28.28,28.35,3226000.0,20.4036,20.418,20.3461,20.3965,3226000.0
2008-02-12 14:30:00,28.35,28.41,28.28,28.4,5538400.0,20.3965,20.4396,20.3461,20.4324,5538400.0
2008-02-12 15:00:00,28.41,28.41,28.21,28.28,8682200.0,20.4396,20.4396,20.2957,20.3461,8682200.0
2008-02-12 15:30:00,28.28,28.34,28.14,28.34,11820300.0,20.3461,20.3893,20.2454,20.3893,11820300.0
2008-02-13 09:30:00,28.63,28.75,28.53,28.7,9690500.0,20.5979,20.6842,20.526,20.6483,9690500.0
2008-02-13 10:00:00,28.7,28.85,28.64,28.67,9620400.0,20.6483,20.7562,20.6051,20.6267,9620400.0
2008-02-13 10:30:00,28.67,28.92,28.63,28.85,7693900.0,20.6267,20.8065,20.5979,20.7562,7693900.0
2008-02-13 11:00:00,28.85,28.88,28.73,28.82,5165200.0,20.7562,20.7778,20.6698,20.7346,5165200.0
2008-02-13 11:30:00,28.81,28.83,28.65,28.69,3867100.0,20.7274,20.7418,20.6123,20.6411,3867100.0
2008-02-13 12:00:00,28.68,28.75,28.62,28.65,3122300.0,20.6339,20.6842,20.5907,20.6123,3122300.0
2008-02-13 12:30:00,28.65,28.7,28.6,28.66,3047400.0,20.6123,20.6483,20.5763,20.6195,3047400.0
2008-02-13 13:00:00,28.66,28.77,28.62,28.74,3451800.0,20.6195,20.6986,20.5907,20.677,3451800.0
2008-02-13 13:30:00,28.74,28.87,28.73,28.82,4137300.0,20.677,20.7706,20.6698,20.7346,4137300.0
2008-02-13 14:00:00,28.83,28.95,28.82,28.91,7069700.0,20.7418,20.8281,20.7346,20.7993,7069700.0
2008-02-13 14:30:00,28.91,29.05,28.89,29.01,8097300.0,20.7993,20.9001,20.785,20.8713,8097300.0
2008-02-13 15:00:00,29.01,29.04,28.86,28.93,7951000.0,20.8713,20.8929,20.7634,20.8137,7951000.0
2008-02-13 15:30:00,28.93,29.03,28.87,28.97,10004600.0,20.8137,20.8857,20.7706,20.8425,10004600.0
2008-02-14 09:30:00,28.89,29.03,28.6,28.95,9072100.0,20.785,20.8857,20.5763,20.8281,9072100.0
2008-02-14 10:00:00,28.96,29.04,28.84,28.86,5453000.0,20.8353,20.8929,20.749,20.7634,5453000.0
2008-02-14 10:30:00,28.86,28.89,28.77,28.82,3817400.0,20.7634,20.785,20.6986,20.7346,3817400.0
2008-02-14 11:00:00,28.82,28.84,28.7,28.77,5431000.0,20.7346,20.749,20.6483,20.6986,5431000.0
2008-02-14 11:30:00,28.78,28.79,28.67,28.72,5230500.0,20.7058,20.713,20.6267,20.6626,5230500.0
2008-02-14 12:00:00,28.73,28.81,28.66,28.77,3476400.0,20.6698,20.7274,20.6195,20.6986,3476400.0
2008-02-14 12:30:00,28.77,28.81,28.65,28.66,2965700.0,20.6986,20.7274,20.6123,20.6195,2965700.0
2008-02-14 13:00:00,28.66,28.73,28.62,28.72,3621200.0,20.6195,20.6698,20.5907,20.6626,3621200.0
2008-02-14 13:30:00,28.73,28.74,28.63,28.65,2566300.0,20.6698,20.677,20.5979,20.6123,2566300.0
2008-02-14 14:00:00,28.66,28.71,28.61,28.63,3249100.0,20.6195,20.6555,20.5835,20.5979,3249100.0
2008-02-14 14:30:00,28.63,28.67,28.46,28.56,4974900.0,20.5979,20.6267,20.4756,20.5475,4974900.0
2008-02-14 15:00:00,28.56,28.7,28.48,28.63,5509700.0,20.5475,20.6483,20.49,20.5979,5509700.0
2008-02-14 15:30:00,28.63,28.66,28.47,28.52,8743800.0,20.5979,20.6195,20.4828,20.5188,8743800.0
2008-02-15 09:30:00,28.32,28.5,28.25,28.46,12585100.0,20.3749,20.5044,20.3245,20.4756,12585100.0
2008-02-15 10:00:00,28.45,28.61,28.44,28.56,4145400.0,20.4684,20.5835,20.4612,20.5475,4145400.0
2008-02-15 10:30:00,28.56,28.64,28.47,28.49,4027000.0,20.5475,20.6051,20.4828,20.4972,4027000.0
2008-02-15 11:00:00,28.49,28.55,28.48,28.52,3566800.0,20.4972,20.5403,20.49,20.5188,3566800.0
2008-02-15 11:30:00,28.51,28.52,28.32,28.39,5123300.0,20.5116,20.5188,20.3749,20.4252,5123300.0
2008-02-15 12:00:00,28.39,28.46,28.33,28.33,3397200.0,20.4252,20.4756,20.3821,20.3821,3397200.0
2008-02-15 12:30:00,28.33,28.39,28.31,28.39,3437600.0,20.3821,20.4252,20.3677,20.4252,3437600.0
2008-02-15 13:00:00,28.38,28.4,28.34,28.38,1848100.0,20.418,20.4324,20.3893,20.418,1848100.0
2008-02-15 13:30:00,28.38,28.55,28.34,28.38,2478100.0,20.418,20.5403,20.3893,20.418,2478100.0
2008-02-15 14:00:00,28.37,28.38,28.31,28.35,3584300.0,20.4108,20.418,20.3677,20.3965,3584300.0
2008-02-15 14:30:00,28.35,28.38,28.34,28.35,4456100.0,20.3965,20.418,20.3893,20.3965,4456100.0
2008-02-15 15:00:00,28.34,28.41,28.31,28.33,4037700.0,20.3893,20.4396,20.3677,20.3821,4037700.0
2008-02-15 15:30:00,28.33,28.44,28.32,28.42,5894200.0,20.3821,20.4612,20.3749,20.4468,5894200.0
2008-02-19 09:30:00,28.8,28.84,28.71,28.8,8615300.0,20.8011,20.83,20.7361,20.8011,8615300.0
2008-02-19 10:00:00,28.8,28.81,28.66,28.79,6247700.0,20.8011,20.8083,20.7,20.7939,6247700.0
2008-02-19 10:30:00,28.79,28.79,28.62,28.63,4513600.0,20.7939,20.7939,20.6711,20.6783,4513600.0
2008-02-19 11:00:00,28.63,28.65,28.53,28.6,3224800.0,20.6783,20.6928,20.6061,20.6567,3224800.0
2008-02-19 11:30:00,28.61,28.65,28.59,28.65,1950300.0,20.6639,20.6928,20.6494,20.6928,1950300.0
2008-02-19 12:00:00,28.65,28.78,28.61,28.77,3629800.0,20.6928,20.7867,20.6639,20.7794,3629800.0
2008-02-19 12:30:00,28.77,28.77,28.62,28.62,2378200.0,20.7794,20.7794,20.6711,20.6711,2378200.0
2008-02-19 13:00:00,28.63,28.71,28.63,28.67,3487000.0,20.6783,20.7361,20.6783,20.7072,3487000.0
2008-02-19 13:30:00,28.67,28.68,28.56,28.6,3963300.0,20.7072,20.7144,20.6278,20.6567,3963300.0
2008-02-19 14:00:00,28.6,28.6,28.46,28.46,4086600.0,20.6567,20.6567,20.5555,20.5555,4086600.0
2008-02-19 14:30:00,28.46,28.47,28.15,28.16,6781400.0,20.5555,20.5628,20.3316,20.3389,6781400.0
2008-02-19 15:00:00,28.15,28.23,28.07,28.18,6464100.0,20.3316,20.3894,20.2739,20.3533,6464100.0
2008-02-19 15:30:00,28.19,28.26,28.1,28.2,7909600.0,20.3605,20.4111,20.2955,20.3678,7909600.0
2008-02-20 09:30:00,28.14,28.25,27.97,28.08,8563200.0,20.3244,20.4039,20.2016,20.2811,8563200.0
2008-02-20 10:00:00,28.07,28.2,27.92,28.06,9891600.0,20.2739,20.3678,20.1655,20.2666,9891600.0
2008-02-20 10:30:00,28.06,28.12,28.04,28.04,7777700.0,20.2666,20.31,20.2522,20.2522,7777700.0
2008-02-20 11:00:00,28.05,28.06,28.01,28.03,5154300.0,20.2594,20.2666,20.2305,20.245,5154300.0
2008-02-20 11:30:00,28.03,28.06,27.99,28.04,4568500.0,20.245,20.2666,20.2161,20.2522,4568500.0
2008-02-20 12:00:00,28.04,28.19,28.0,28.14,9927700.0,20.2522,20.3605,20.2233,20.3244,9927700.0
2008-02-20 12:30:00,28.13,28.16,28.05,28.1,4642800.0,20.3172,20.3389,20.2594,20.2955,4642800.0
2008-02-20 13:00:00,28.11,28.21,28.03,28.04,5251500.0,20.3028,20.375,20.245,20.2522,5251500.0
2008-02-20 13:30:00,28.04,28.15,27.97,28.08,4582700.0,20.2522,20.3316,20.2016,20.2811,4582700.0
2008-02-20 14:00:00,28.08,28.18,28.01,28.03,7325600.0,20.2811,20.3533,20.2305,20.245,7325600.0
2008-02-20 14:30:00,28.03,28.18,28.03,28.15,5690100.0,20.245,20.3533,20.245,20.3316,5690100.0
2008-02-20 15:00:00,28.15,28.26,28.11,28.18,6704100.0,20.3316,20.4111,20.3028,20.3533,6704100.0
2008-02-20 15:30:00,28.18,28.24,28.12,28.23,7918300.0,20.3533,20.3966,20.31,20.3894,7918300.0
2008-02-21 09:30:00,28.63,28.8,28.57,28.79,11154000.0,20.6783,20.8011,20.635,20.7939,11154000.0
2008-02-21 10:00:00,28.79,28.96,28.72,28.86,13920400.0,20.7939,20.9167,20.7433,20.8445,13920400.0
2008-02-21 10:30:00,28.85,28.9,28.35,28.37,12682100.0,20.8372,20.8733,20.4761,20.4905,12682100.0
2008-02-21 11:00:00,28.38,28.48,28.26,28.35,6796500.0,20.4978,20.57,20.4111,20.4761,6796500.0
2008-02-21 11:30:00,28.36,28.4,28.25,28.31,4270500.0,20.4833,20.5122,20.4039,20.4472,4270500.0
2008-02-21 12:00:00,28.31,28.32,28.19,28.24,3214000.0,20.4472,20.4544,20.3605,20.3966,3214000.0
2008-02-21 12:30:00,28.24,28.29,28.14,28.28,4710300.0,20.3966,20.4328,20.3244,20.4255,4710300.0
2008-02-21 13:00:00,28.28,28.29,28.16,28.28,3647500.0,20.4255,20.4328,20.3389,20.4255,3647500.0
2008-02-21 13:30:00,28.29,28.34,28.16,28.26,3615500.0,20.4328,20.4689,20.3389,20.4111,3615500.0
2008-02-21 14:00:00,28.26,28.33,28.2,28.3,2906700.0,20.4111,20.4617,20.3678,20.44,2906700.0
2008-02-21 14:30:00,28.3,28.34,28.18,28.22,3514300.0,20.44,20.4689,20.3533,20.3822,3514300.0
2008-02-21 15:00:00,28.22,28.22,28.07,28.14,5701000.0,20.3822,20.3822,20.2739,20.3244,5701000.0
2008-02-21 15:30:00,28.15,28.2,27.96,28.12,11720300.0,20.3316,20.3678,20.1944,20.31,11720300.0
2008-02-22 09:30:00,28.21,28.39,28.12,28.2,8696600.0,20.375,20.505,20.31,20.3678,8696600.0
2008-02-22 10:00:00,28.2,28.2,27.93,28.03,8715300.0,20.3678,20.3678,20.1727,20.245,8715300.0
2008-02-22 10:30:00,28.04,28.06,27.88,27.9,7797100.0,20.2522,20.2666,20.1366,20.1511,7797100.0
2008-02-22 11:00:00,27.9,27.93,27.67,27.68,7464200.0,20.1511,20.1727,19.985,19.9922,7464200.0
2008-02-22 11:30:00,27.68,27.69,27.55,27.63,8784700.0,19.9922,19.9994,19.8983,19.9561,8784700.0
2008-02-22 12:00:00,27.64,27.64,27.2,27.55,13828800.0,19.9633,19.9633,19.6455,19.8983,13828800.0
2008-02-22 12:30:00,27.55,27.65,27.48,27.58,4834800.0,19.8983,19.9705,19.8477,19.92,4834800.0
2008-02-22 13:00:00,27.58,27.6,27.45,27.57,5689100.0,19.92,19.9344,19.8261,19.9127,5689100.0
2008-02-22 13:30:00,27.56,27.66,27.49,27.65,6158300.0,19.9055,19.9777,19.855,19.9705,6158300.0
2008-02-22 14:00:00,27.65,27.76,27.6,27.66,8490300.0,19.9705,20.05,19.9344,19.9777,8490300.0
2008-02-22 14:30:00,27.65,27.76,27.56,27.72,9194800.0,19.9705,20.05,19.9055,20.0211,9194800.0
2008-02-22 15:00:00,27.72,27.76,27.56,27.65,11084700.0,20.0211,20.05,19.9055,19.9705,11084700.0
2008-02-22 15:30:00,27.65,27.76,27.54,27.73,18551700.0,19.9705,20.05,19.8911,20.0283,18551700.0
2008-02-25 09:30:00,27.59,27.98,27.48,27.91,11746800.0,19.9272,20.2089,19.8477,20.1583,11746800.0
2008-02-25 10:00:00,27.91,28.21,27.91,28.2,12430800.0,20.1583,20.375,20.1583,20.3678,12430800.0
2008-02-25 10:30:00,28.21,28.24,27.94,27.95,8374600.0,20.375,20.3966,20.18,20.1872,8374600.0
2008-02-25 11:00:00,27.96,28.01,27.85,27.92,4205300.0,20.1944,20.2305,20.115,20.1655,4205300.0
2008-02-25 11:30:00,27.91,27.92,27.65,27.67,5499100.0,20.1583,20.1655,19.9705,19.985,5499100.0
2008-02-25 12:00:00,27.67,27.71,27.6,27.61,4336000.0,19.985,20.0138,19.9344,19.9416,4336000.0
2008-02-25 12:30:00,27.62,27.72,27.58,27.7,4905600.0,19.9488,20.0211,19.92,20.0066,4905600.0
2008-02-25 13:00:00,27.7,27.79,27.62,27.63,3907800.0,20.0066,20.0716,19.9488,19.9561,3907800.0
2008-02-25 13:30:00,27.62,27.7,27.6,27.68,3639500.0,19.9488,20.0066,19.9344,19.9922,3639500.0
2008-02-25 14:00:00,27.69,27.9,27.66,27.89,6053700.0,19.9994,20.1511,19.9777,20.1439,6053700.0
2008-02-25 14:30:00,27.89,27.96,27.8,27.91,18427600.0,20.1439,20.1944,20.0789,20.1583,18427600.0
2008-02-25 15:00:00,27.91,27.96,27.8,27.89,9167700.0,20.1583,20.1944,20.0789,20.1439,9167700.0
2008-02-25 15:30:00,27.89,27.93,27.82,27.82,12430500.0,20.1439,20.1727,20.0933,20.0933,12430500.0
2008-02-26 09:30:00,27.73,27.94,27.67,27.86,7417100.0,20.0283,20.18,19.985,20.1222,7417100.0
2008-02-26 10:00:00,27.85,27.93,27.8,27.9,6790300.0,20.115,20.1727,20.0789,20.1511,6790300.0
2008-02-26 10:30:00,27.9,28.2,27.86,28.18,8691200.0,20.1511,20.3678,20.1222,20.3533,8691200.0
2008-02-26 11:00:00,28.18,28.33,28.12,28.19,7123100.0,20.3533,20.4617,20.31,20.3605,7123100.0
2008-02-26 11:30:00,28.18,28.37,28.17,28.35,4246700.0,20.3533,20.4905,20.3461,20.4761,4246700.0
2008-02-26 12:00:00,28.35,28.5,28.29,28.47,5551200.0,20.4761,20.5844,20.4328,20.5628,5551200.0
2008-02-26 12:30:00,28.47,28.51,28.4,28.5,4515500.0,20.5628,20.5917,20.5122,20.5844,4515500.0
2008-02-26 13:00:00,28.49,28.65,28.42,28.47,5587200.0,20.5772,20.6928,20.5267,20.5628,5587200.0
2008-02-26 13:30:00,28.47,28.69,28.43,28.66,7373100.0,20.5628,20.7217,20.5339,20.7,7373100.0
2008-02-26 14:00:00,28.66,28.76,28.59,28.72,7737400.0,20.7,20.7722,20.6494,20.7433,7737400.0
2008-02-26 14:30:00,28.71,28.86,28.71,28.81,8611000.0,20.7361,20.8445,20.7361,20.8083,8611000.0
2008-02-26 15:00:00,28.81,28.82,28.37,28.48,8463100.0,20.8083,20.8156,20.4905,20.57,8463100.0
2008-02-26 15:30:00,28.48,28.51,28.37,28.4,11158100.0,20.57,20.5917,20.4905,20.5122,11158100.0
2008-02-27 09:30:00,28.19,28.44,28.18,28.43,6917200.0,20.3605,20.5411,20.3533,20.5339,6917200.0
2008-02-27 10:00:00,28.44,28.44,28.17,28.18,6016800.0,20.5411,20.5411,20.3461,20.3533,6016800.0
2008-02-27 10:30:00,28.18,28.68,28.18,28.46,6801800.0,20.3533,20.7144,20.3533,20.5555,6801800.0
2008-02-27 11:00:00,28.45,28.53,28.36,28.45,3912200.0,20.5483,20.6061,20.4833,20.5483,3912200.0
2008-02-27 11:30:00,28.45,28.53,28.41,28.48,4232300.0,20.5483,20.6061,20.5194,20.57,4232300.0
2008-02-27 12:00:00,28.47,28.48,28.32,28.33,3771100.0,20.5628,20.57,20.4544,20.4617,3771100.0
2008-02-27 12:30:00,28.33,28.35,28.26,28.31,5079800.0,20.4617,20.4761,20.4111,20.4472,5079800.0
2008-02-27 13:00:00,28.3,28.33,28.23,28.28,3524300.0,20.44,20.4617,20.3894,20.4255,3524300.0
2008-02-27 13:30:00,28.29,28.3,28.17,28.18,3839600.0,20.4328,20.44,20.3461,20.3533,3839600.0
2008-02-27 14:00:00,28.19,28.19,28.1,28.13,5606800.0,20.3605,20.3605,20.2955,20.3172,5606800.0
2008-02-27 14:30:00,28.14,28.29,28.13,28.28,4618800.0,20.3244,20.4328,20.3172,20.4255,4618800.0
2008-02-27 15:00:00,28.29,28.36,28.22,28.35,6302100.0,20.4328,20.4833,20.3822,20.4761,6302100.0
2008-02-27 15:30:00,28.36,28.41,28.2,28.3,9219200.0,20.4833,20.5194,20.3678,20.44,9219200.0
2008-02-28 09:30:00,28.02,28.12,27.96,28.0,8009300.0,20.2378,20.31,20.1944,20.2233,8009300.0
2008-02-28 10:00:00,28.0,28.23,27.98,28.22,9111100.0,20.2233,20.3894,20.2089,20.3822,9111100.0
2008-02-28 10:30:00,28.21,28.27,28.1,28.19,5686200.0,20.375,20.4183,20.2955,20.3605,5686200.0
2008-02-28 11:00:00,28.19,28.2,28.01,28.04,4987000.0,20.3605,20.3678,20.2305,20.2522,4987000.0
2008-02-28 11:30:00,28.04,28.05,27.97,28.01,4730000.0,20.2522,20.2594,20.2016,20.2305,4730000.0
2008-02-28 12:00:00,28.0,28.02,27.93,27.98,2379200.0,20.2233,20.2378,20.1727,20.2089,2379200.0
2008-02-28 12:30:00,27.99,28.07,27.97,28.0,2367200.0,20.2161,20.2739,20.2016,20.2233,2367200.0
2008-02-28 13:00:00,28.0,28.03,27.94,27.94,3183900.0,20.2233,20.245,20.18,20.18,3183900.0
2008-02-28 13:30:00,27.94,28.05,27.94,28.02,3939500.0,20.18,20.2594,20.18,20.2378,3939500.0
2008-02-28 14:00:00,28.03,28.07,27.97,28.0,6580700.0,20.245,20.2739,20.2016,20.2233,6580700.0
2008-02-28 14:30:00,27.99,28.01,27.9,27.91,5238200.0,20.2161,20.2305,20.1511,20.1583,5238200.0
2008-02-28 15:00:00,27.91,27.92,27.8,27.88,9075300.0,20.1583,20.1655,20.0789,20.1366,9075300.0
2008-02-28 15:30:00,27.87,27.95,27.83,27.92,11111700.0,20.1294,20.1872,20.1005,20.1655,11111700.0
2008-02-29 09:30:00,27.66,27.83,27.55,27.61,12329600.0,19.9777,20.1005,19.8983,19.9416,12329600.0
2008-02-29 10:00:00,27.61,27.64,27.19,27.25,18368600.0,19.9416,19.9633,19.6383,19.6816,18368600.0
2008-02-29 10:30:00,27.25,27.42,27.23,27.37,7305500.0,19.6816,19.8044,19.6672,19.7683,7305500.0
2008-02-29 11:00:00,27.37,27.46,27.3,27.43,4853500.0,19.7683,19.8333,19.7177,19.8116,4853500.0
2008-02-29 11:30:00,27.43,27.48,27.4,27.43,3427700.0,19.8116,19.8477,19.7899,19.8116,3427700.0
2008-02-29 12:00:00,27.43,27.49,27.38,27.44,3341900.0,19.8116,19.855,19.7755,19.8188,3341900.0
2008-02-29 12:30:00,27.44,27.46,27.36,27.41,3942400.0,19.8188,19.8333,19.7611,19.7972,3942400.0
2008-02-29 13:00:00,27.4,27.45,27.37,27.41,4351700.0,19.7899,19.8261,19.7683,19.7972,4351700.0
2008-02-29 13:30:00,27.4,27.41,27.3,27.3,6107500.0,19.7899,19.7972,19.7177,19.7177,6107500.0
2008-02-29 14:00:00,27.3,27.33,27.21,27.23,5257600.0,19.7177,19.7394,19.6527,19.6672,5257600.0
2008-02-29 14:30:00,27.24,27.26,27.12,27.19,8921300.0,19.6744,19.6888,19.5877,19.6383,8921300.0
2008-02-29 15:00:00,27.2,27.2,27.02,27.11,9236700.0,19.6455,19.6455,19.5155,19.5805,9236700.0
2008-02-29 15:30:00,27.12,27.24,27.03,27.22,15785100.0,19.5877,19.6744,19.5227,19.6599,15785100.0
2008-03-03 09:30:00,27.23,27.32,27.02,27.27,7783400.0,19.6672,19.7322,19.5155,19.6961,7783400.0
2008-03-03 10:00:00,27.26,27.39,27.24,27.35,7600300.0,19.6888,19.7827,19.6744,19.7538,7600300.0
2008-03-03 10:30:00,27.35,27.36,27.15,27.19,4829000.0,19.7538,19.7611,19.6094,19.6383,4829000.0
2008-03-03 11:00:00,27.2,27.28,27.16,27.22,3447400.0,19.6455,19.7033,19.6166,19.6599,3447400.0
2008-03-03 11:30:00,27.23,27.31,27.11,27.27,4393000.0,19.6672,19.7249,19.5805,19.6961,4393000.0
2008-03-03 12:00:00,27.27,27.35,27.21,27.34,3422800.0,19.6961,19.7538,19.6527,19.7466,3422800.0
2008-03-03 12:30:00,27.33,27.37,27.16,27.18,2501900.0,19.7394,19.7683,19.6166,19.6311,2501900.0
2008-03-03 13:00:00,27.18,27.22,27.07,27.14,2579500.0,19.6311,19.6599,19.5516,19.6022,2579500.0
2008-03-03 13:30:00,27.13,27.22,27.09,27.15,3468500.0,19.5949,19.6599,19.566,19.6094,3468500.0
2008-03-03 14:00:00,27.14,27.26,27.13,27.2,3880100.0,19.6022,19.6888,19.5949,19.6455,3880100.0
2008-03-03 14:30:00,27.2,27.25,27.07,27.09,3139700.0,19.6455,19.6816,19.5516,19.566,3139700.0
2008-03-03 15:00:00,27.09,27.14,27.03,27.04,8195500.0,19.566,19.6022,19.5227,19.5299,8195500.0
2008-03-03 15:30:00,27.04,27.04,26.87,26.99,13762000.0,19.5299,19.5299,19.4072,19.4938,13762000.0
2008-03-04 09:30:00,27.03,27.24,27.01,27.17,8536600.0,19.5227,19.6744,19.5083,19.6238,8536600.0
2008-03-04 10:00:00,27.18,27.32,27.17,27.25,8500400.0,19.6311,19.7322,19.6238,19.6816,8500400.0
2008-03-04 10:30:00,27.24,27.27,27.13,27.14,5332700.0,19.6744,19.6961,19.5949,19.6022,5332700.0
2008-03-04 11:00:00,27.14,27.19,27.08,27.19,2930000.0,19.6022,19.6383,19.5588,19.6383,2930000.0
2008-03-04 11:30:00,27.19,27.2,27.03,27.06,3677600.0,19.6383,19.6455,19.5227,19.5444,3677600.0
2008-03-04 12:00:00,27.05,27.1,27.0,27.06,4559700.0,19.5372,19.5733,19.501,19.5444,4559700.0
2008-03-04 12:30:00,27.07,27.13,26.99,27.03,4224800.0,19.5516,19.5949,19.4938,19.5227,4224800.0
2008-03-04 13:00:00,27.03,27.1,26.97,27.08,3062100.0,19.5227,19.5733,19.4794,19.5588,3062100.0
2008-03-04 13:30:00,27.08,27.15,26.96,27.05,4620900.0,19.5588,19.6094,19.4722,19.5372,4620900.0
2008-03-04 14:00:00,27.05,27.15,27.0,27.07,4653700.0,19.5372,19.6094,19.501,19.5516,4653700.0
2008-03-04 14:30:00,27.07,27.2,27.03,27.15,5308800.0,19.5516,19.6455,19.5227,19.6094,5308800.0
2008-03-04 15:00:00,27.14,27.5,27.11,27.43,10744900.0,19.6022,19.8622,19.5805,19.8116,10744900.0
2008-03-04 15:30:00,27.42,27.63,27.41,27.56,13737100.0,19.8044,19.9561,19.7972,19.9055,13737100.0
2008-03-05 09:30:00,27.74,27.9,27.7,27.86,7856000.0,20.0355,20.1511,20.0066,20.1222,7856000.0
2008-03-05 10:00:00,27.85,28.33,27.85,28.33,13303900.0,20.115,20.4617,20.115,20.4617,13303900.0
2008-03-05 10:30:00,28.32,28.41,28.24,28.3,9553800.0,20.4544,20.5194,20.3966,20.44,9553800.0
2008-03-05 11:00:00,28.3,28.32,28.22,28.26,5238600.0,20.44,20.4544,20.3822,20.4111,5238600.0
2008-03-05 11:30:00,28.26,28.34,28.18,28.2,4913700.0,20.4111,20.4689,20.3533,20.3678,4913700.0
2008-03-05 12:00:00,28.2,28.38,28.2,28.34,10053900.0,20.3678,20.4978,20.3678,20.4689,10053900.0
2008-03-05 12:30:00,28.34,28.37,28.27,28.32,4956300.0,20.4689,20.4905,20.4183,20.4544,4956300.0
2008-03-05 13:00:00,28.33,28.34,28.1,28.1,5667400.0,20.4617,20.4689,20.2955,20.2955,5667400.0
2008-03-05 13:30:00,28.11,28.11,27.89,28.02,8218500.0,20.3028,20.3028,20.1439,20.2378,8218500.0
2008-03-05 14:00:00,28.02,28.2,27.96,28.13,6745200.0,20.2378,20.3678,20.1944,20.3172,6745200.0
2008-03-05 14:30:00,28.13,28.24,28.06,28.12,5772500.0,20.3172,20.3966,20.2666,20.31,5772500.0
2008-03-05 15:00:00,28.12,28.12,27.99,28.08,6180600.0,20.31,20.31,20.2161,20.2811,6180600.0
2008-03-05 15:30:00,28.07,28.13,27.98,28.13,9949700.0,20.2739,20.3172,20.2089,20.3172,9949700.0
2008-03-06 09:30:00,28.09,28.17,27.99,28.0,11985400.0,20.2883,20.3461,20.2161,20.2233,11985400.0
2008-03-06 10:00:00,28.0,28.0,27.81,27.93,6975600.0,20.2233,20.2233,20.0861,20.1727,6975600.0
2008-03-06 10:30:00,27.94,27.98,27.76,27.82,6633700.0,20.18,20.2089,20.05,20.0933,6633700.0
2008-03-06 11:00:00,27.82,27.85,27.71,27.79,4985100.0,20.0933,20.115,20.0138,20.0716,4985100.0
2008-03-06 11:30:00,27.79,27.94,27.78,27.94,7049400.0,20.0716,20.18,20.0644,20.18,7049400.0
2008-03-06 12:00:00,27.94,27.97,27.88,27.91,4691400.0,20.18,20.2016,20.1366,20.1583,4691400.0
2008-03-06 12:30:00,27.92,27.95,27.85,27.92,4447500.0,20.1655,20.1872,20.115,20.1655,4447500.0
2008-03-06 13:00:00,27.91,27.95,27.84,27.85,6088900.0,20.1583,20.1872,20.1077,20.115,6088900.0
2008-03-06 13:30:00,27.86,27.92,27.83,27.89,3247100.0,20.1222,20.1655,20.1005,20.1439,3247100.0
2008-03-06 14:00:00,27.88,27.89,27.8,27.86,5359500.0,20.1366,20.1439,20.0789,20.1222,5359500.0
2008-03-06 14:30:00,27.86,27.92,27.82,27.84,5041100.0,20.1222,20.1655,20.0933,20.1077,5041100.0
2008-03-06 15:00:00,27.84,27.91,27.78,27.89,7107000.0,20.1077,20.1583,20.0644,20.1439,7107000.0
2008-03-06 15:30:00,27.88,27.88,27.5,27.58,11809600.0,20.1366,20.1366,19.8622,19.92,11809600.0
2008-03-07 09:30:00,27.33,27.86,27.32,27.8,9398500.0,19.7394,20.1222,19.7322,20.0789,9398500.0
2008-03-07 10:00:00,27.81,27.94,27.63,27.91,7812500.0,20.0861,20.18,19.9561,20.1583,7812500.0
2008-03-07 10:30:00,27.92,28.02,27.87,27.95,6323100.0,20.1655,20.2378,20.1294,20.1872,6323100.0
2008-03-07 11:00:00,27.96,27.98,27.74,27.75,3927100.0,20.1944,20.2089,20.0355,20.0427,3927100.0
2008-03-07 11:30:00,27.75,27.78,27.58,27.65,3497600.0,20.0427,20.0644,19.92,19.9705,3497600.0
2008-03-07 12:00:00,27.66,27.73,27.61,27.67,2653400.0,19.9777,20.0283,19.9416,19.985,2653400.0
2008-03-07 12:30:00,27.67,27.72,27.61,27.67,2628900.0,19.985,20.0211,19.9416,19.985,2628900.0
2008-03-07 13:00:00,27.67,27.69,27.58,27.68,2602600.0,19.985,19.9994,19.92,19.9922,2602600.0
2008-03-07 13:30:00,27.69,27.69,27.54,27.56,3111500.0,19.9994,19.9994,19.8911,19.9055,3111500.0
2008-03-07 14:00:00,27.55,27.67,27.46,27.54,5529200.0,19.8983,19.985,19.8333,19.8911,5529200.0
2008-03-07 14:30:00,27.53,27.76,27.46,27.76,5417500.0,19.8838,20.05,19.8333,20.05,5417500.0
2008-03-07 15:00:00,27.76,28.06,27.62,27.92,8515600.0,20.05,20.2666,19.9488,20.1655,8515600.0
2008-03-07 15:30:00,27.93,28.07,27.86,27.87,10921400.0,20.1727,20.2739,20.1222,20.1294,10921400.0
2008-03-10 09:30:00,27.81,28.2,27.75,28.16,5598000.0,20.0861,20.3678,20.0427,20.3389,5598000.0
2008-03-10 10:00:00,28.16,28.26,28.02,28.05,6742000.0,20.3389,20.4111,20.2378,20.2594,6742000.0
2008-03-10 10:30:00,28.06,28.15,27.99,28.09,4740500.0,20.2666,20.3316,20.2161,20.2883,4740500.0
2008-03-10 11:00:00,28.09,28.2,27.95,27.97,4286700.0,20.2883,20.3678,20.1872,20.2016,4286700.0
2008-03-10 11:30:00,27.97,28.1,27.97,28.09,4526400.0,20.2016,20.2955,20.2016,20.2883,4526400.0
2008-03-10 12:00:00,28.09,28.14,27.98,28.07,5140000.0,20.2883,20.3244,20.2089,20.2739,5140000.0
2008-03-10 12:30:00,28.06,28.22,28.05,28.18,3849600.0,20.2666,20.3822,20.2594,20.3533,3849600.0
2008-03-10 13:00:00,28.19,28.19,27.99,28.07,4019800.0,20.3605,20.3605,20.2161,20.2739,4019800.0
2008-03-10 13:30:00,28.08,28.16,28.07,28.09,3066000.0,20.2811,20.3389,20.2739,20.2883,3066000.0
2008-03-10 14:00:00,28.09,28.1,27.87,27.93,5710900.0,20.2883,20.2955,20.1294,20.1727,5710900.0
2008-03-10 14:30:00,27.92,28.05,27.91,28.04,2985200.0,20.1655,20.2594,20.1583,20.2522,2985200.0
2008-03-10 15:00:00,28.04,28.11,27.98,28.1,4508900.0,20.2522,20.3028,20.2089,20.2955,4508900.0
2008-03-10 15:30:00,28.08,28.15,27.98,28.06,11270200.0,20.2811,20.3316,20.2089,20.2666,11270200.0
2008-03-11 09:30:00,28.4,28.81,28.38,28.56,11419100.0,20.5122,20.8083,20.4978,20.6278,11419100.0
2008-03-11 10:00:00,28.56,28.79,28.54,28.7,6291100.0,20.6278,20.7939,20.6133,20.7289,6291100.0
2008-03-11 10:30:00,28.7,28.83,28.58,28.81,7272300.0,20.7289,20.8228,20.6422,20.8083,7272300.0
2008-03-11 11:00:00,28.8,28.85,28.76,28.8,6376000.0,20.8011,20.8372,20.7722,20.8011,6376000.0
2008-03-11 11:30:00,28.8,28.8,28.6,28.69,5271100.0,20.8011,20.8011,20.6567,20.7217,5271100.0
2008-03-11 12:00:00,28.69,28.8,28.68,28.73,4036100.0,20.7217,20.8011,20.7144,20.7506,4036100.0
2008-03-11 12:30:00,28.72,28.73,28.55,28.69,6462800.0,20.7433,20.7506,20.6205,20.7217,6462800.0
2008-03-11 13:00:00,28.7,28.86,28.67,28.86,6108500.0,20.7289,20.8445,20.7072,20.8445,6108500.0
2008-03-11 13:30:00,28.86,28.89,28.77,28.88,3911000.0,20.8445,20.8661,20.7794,20.8589,3911000.0
2008-03-11 14:00:00,28.88,29.0,28.87,28.94,3833100.0,20.8589,20.9456,20.8517,20.9022,3833100.0
2008-03-11 14:30:00,28.94,29.03,28.92,28.96,5175000.0,20.9022,20.9672,20.8878,20.9167,5175000.0
2008-03-11 15:00:00,28.96,29.1,28.91,29.08,8150800.0,20.9167,21.0178,20.8806,21.0033,8150800.0
2008-03-11 15:30:00,29.08,29.34,29.0,29.28,13367600.0,21.0033,21.1911,20.9456,21.1478,13367600.0
2008-03-12 09:30:00,29.43,29.49,29.13,29.17,6564700.0,21.2561,21.2995,21.0395,21.0684,6564700.0
2008-03-12 10:00:00,29.16,29.19,28.93,29.1,6852400.0,21.0611,21.0828,20.895,21.0178,6852400.0
2008-03-12 10:30:00,29.1,29.45,29.09,29.27,4998100.0,21.0178,21.2706,21.0106,21.1406,4998100.0
2008-03-12 11:00:00,29.26,29.45,29.24,29.24,6764400.0,21.1334,21.2706,21.1189,21.1189,6764400.0
2008-03-12 11:30:00,29.23,29.26,29.06,29.15,4356400.0,21.1117,21.1334,20.9889,21.0539,4356400.0
2008-03-12 12:00:00,29.15,29.25,29.1,29.21,3460200.0,21.0539,21.1261,21.0178,21.0972,3460200.0
2008-03-12 12:30:00,29.21,29.33,29.18,29.2,3118300.0,21.0972,21.1839,21.0756,21.09,3118300.0
2008-03-12 13:00:00,29.2,29.28,29.19,29.25,2383600.0,21.09,21.1478,21.0828,21.1261,2383600.0
2008-03-12 13:30:00,29.25,29.26,29.1,29.11,2353700.0,21.1261,21.1334,21.0178,21.025,2353700.0
2008-03-12 14:00:00,29.11,29.13,28.93,28.97,5033100.0,21.025,21.0395,20.895,20.9239,5033100.0
2008-03-12 14:30:00,28.96,29.12,28.94,29.04,3395900.0,20.9167,21.0322,20.9022,20.9745,3395900.0
2008-03-12 15:00:00,29.04,29.04,28.7,28.7,6658300.0,20.9745,20.9745,20.7289,20.7289,6658300.0
2008-03-12 15:30:00,28.7,28.76,28.54,28.6,12468400.0,20.7289,20.7722,20.6133,20.6567,12468400.0
2008-03-13 09:30:00,28.69,28.73,28.34,28.57,6590700.0,20.7217,20.7506,20.4689,20.635,6590700.0
2008-03-13 10:00:00,28.57,28.68,28.36,28.46,7819100.0,20.635,20.7144,20.4833,20.5555,7819100.0
2008-03-13 10:30:00,28.46,28.49,28.16,28.38,5302600.0,20.5555,20.5772,20.3389,20.4978,5302600.0
2008-03-13 11:00:00,28.37,28.78,28.36,28.64,7674500.0,20.4905,20.7867,20.4833,20.6856,7674500.0
2008-03-13 11:30:00,28.64,28.72,28.51,28.58,4230700.0,20.6856,20.7433,20.5917,20.6422,4230700.0
2008-03-13 12:00:00,28.58,28.71,28.53,28.56,3465900.0,20.6422,20.7361,20.6061,20.6278,3465900.0
2008-03-13 12:30:00,28.56,28.64,28.43,28.49,3894600.0,20.6278,20.6856,20.5339,20.5772,3894600.0
2008-03-13 13:00:00,28.49,28.85,28.46,28.82,3882000.0,20.5772,20.8372,20.5555,20.8156,3882000.0
2008-03-13 13:30:00,28.82,28.9,28.75,28.84,4974200.0,20.8156,20.8733,20.765,20.83,4974200.0
2008-03-13 14:00:00,28.84,28.99,28.8,28.98,5414000.0,20.83,20.9383,20.8011,20.9311,5414000.0
2008-03-13 14:30:00,28.98,28.99,28.75,28.82,6684600.0,20.9311,20.9383,20.765,20.8156,6684600.0
2008-03-13 15:00:00,28.82,28.9,28.63,28.78,7737400.0,20.8156,20.8733,20.6783,20.7867,7737400.0
2008-03-13 15:30:00,28.79,28.84,28.54,28.62,10223600.0,20.7939,20.83,20.6133,20.6711,10223600.0
2008-03-14 09:30:00,28.7,29.01,28.24,28.26,11549500.0,20.7289,20.9528,20.3966,20.4111,11549500.0
2008-03-14 10:00:00,28.25,28.51,27.86,28.32,13512000.0,20.4039,20.5917,20.1222,20.4544,13512000.0
2008-03-14 10:30:00,28.31,28.43,28.1,28.34,7062800.0,20.4472,20.5339,20.2955,20.4689,7062800.0
2008-03-14 11:00:00,28.34,28.38,28.01,28.09,5943500.0,20.4689,20.4978,20.2305,20.2883,5943500.0
2008-03-14 11:30:00,28.09,28.26,28.0,28.06,3845600.0,20.2883,20.4111,20.2233,20.2666,3845600.0
2008-03-14 12:00:00,28.05,28.13,28.01,28.06,2584400.0,20.2594,20.3172,20.2305,20.2666,2584400.0
2008-03-14 12:30:00,28.06,28.08,27.89,27.98,4978100.0,20.2666,20.2811,20.1439,20.2089,4978100.0
2008-03-14 13:00:00,27.98,27.98,27.86,27.92,4844900.0,20.2089,20.2089,20.1222,20.1655,4844900.0
2008-03-14 13:30:00,27.92,27.96,27.87,27.87,3942000.0,20.1655,20.1944,20.1294,20.1294,3942000.0
2008-03-14 14:00:00,27.87,27.96,27.68,27.72,6340100.0,20.1294,20.1944,19.9922,20.0211,6340100.0
2008-03-14 14:30:00,27.72,28.03,27.64,27.94,8106000.0,20.0211,20.245,19.9633,20.18,8106000.0
2008-03-14 15:00:00,27.95,28.19,27.87,28.1,9705600.0,20.1872,20.3605,20.1294,20.2955,9705600.0
2008-03-14 15:30:00,28.09,28.13,27.81,27.97,14578000.0,20.2883,20.3172,20.0861,20.2016,14578000.0
2008-03-17 09:30:00,27.39,28.01,27.28,27.91,8448800.0,19.7827,20.2305,19.7033,20.1583,8448800.0
2008-03-17 10:00:00,27.91,28.02,27.79,27.92,4654000.0,20.1583,20.2378,20.0716,20.1655,4654000.0
2008-03-17 10:30:00,27.91,28.05,27.79,27.97,5071000.0,20.1583,20.2594,20.0716,20.2016,5071000.0
2008-03-17 11:00:00,27.97,28.18,27.95,28.17,6706000.0,20.2016,20.3533,20.1872,20.3461,6706000.0
2008-03-17 11:30:00,28.17,28.4,28.16,28.21,6288800.0,20.3461,20.5122,20.3389,20.375,6288800.0
2008-03-17 12:00:00,28.21,28.21,28.02,28.06,5089000.0,20.375,20.375,20.2378,20.2666,5089000.0
2008-03-17 12:30:00,28.06,28.06,27.78,28.03,4792400.0,20.2666,20.2666,20.0644,20.245,4792400.0
2008-03-17 13:00:00,28.03,28.05,27.73,27.82,3686300.0,20.245,20.2594,20.0283,20.0933,3686300.0
2008-03-17 13:30:00,27.82,28.04,27.77,28.03,3646100.0,20.0933,20.2522,20.0572,20.245,3646100.0
2008-03-17 14:00:00,28.04,28.17,28.0,28.01,3487000.0,20.2522,20.3461,20.2233,20.2305,3487000.0
2008-03-17 14:30:00,28.01,28.4,27.97,28.31,5727200.0,20.2305,20.5122,20.2016,20.4472,5727200.0
2008-03-17 15:00:00,28.32,28.64,28.25,28.6,9312200.0,20.4544,20.6856,20.4039,20.6567,9312200.0
2008-03-17 15:30:00,28.61,28.73,28.29,28.32,9658300.0,20.6639,20.7506,20.4328,20.4544,9658300.0
2008-03-18 09:30:00,28.7,29.1,28.67,28.94,8292600.0,20.7289,21.0178,20.7072,20.9022,8292600.0
2008-03-18 10:00:00,28.94,29.06,28.9,28.98,5192100.0,20.9022,20.9889,20.8733,20.9311,5192100.0
2008-03-18 10:30:00,28.99,29.14,28.92,29.02,4382600.0,20.9383,21.0467,20.8878,20.96,4382600.0
2008-03-18 11:00:00,29.03,29.07,28.86,28.92,4659300.0,20.9672,20.9961,20.8445,20.8878,4659300.0
2008-03-18 11:30:00,28.92,28.92,28.82,28.83,3275100.0,20.8878,20.8878,20.8156,20.8228,3275100.0
2008-03-18 12:00:00,28.83,28.97,28.79,28.97,2821000.0,20.8228,20.9239,20.7939,20.9239,2821000.0
2008-03-18 12:30:00,28.97,29.17,28.96,29.16,4349400.0,20.9239,21.0684,20.9167,21.0611,4349400.0
2008-03-18 13:00:00,29.16,29.17,29.02,29.03,2589000.0,21.0611,21.0684,20.96,20.9672,2589000.0
2008-03-18 13:30:00,29.03,29.23,29.03,29.19,3521600.0,20.9672,21.1117,20.9672,21.0828,3521600.0
2008-03-18 14:00:00,29.19,29.22,28.71,28.88,12894600.0,21.0828,21.1045,20.7361,20.8589,12894600.0
2008-03-18 14:30:00,28.88,29.31,28.68,29.29,8862800.0,20.8589,21.1695,20.7144,21.155,8862800.0
2008-03-18 15:00:00,29.28,29.29,29.15,29.21,5166900.0,21.1478,21.155,21.0539,21.0972,5166900.0
2008-03-18 15:30:00,29.2,29.47,29.18,29.46,9170500.0,21.09,21.285,21.0756,21.2778,9170500.0
2008-03-19 09:30:00,29.38,29.49,29.2,29.37,6261100.0,21.22,21.2995,21.09,21.2128,6261100.0
2008-03-19 10:00:00,29.38,29.43,29.24,29.29,4418100.0,21.22,21.2561,21.1189,21.155,4418100.0
2008-03-19 10:30:00,29.28,29.29,29.11,29.2,4094100.0,21.1478,21.155,21.025,21.09,4094100.0
2008-03-19 11:00:00,29.2,29.5,29.17,29.48,4683100.0,21.09,21.3067,21.0684,21.2923,4683100.0
2008-03-19 11:30:00,29.47,29.59,29.4,29.45,3969300.0,21.285,21.3717,21.2345,21.2706,3969300.0
2008-03-19 12:00:00,29.45,29.49,29.28,29.31,3154600.0,21.2706,21.2995,21.1478,21.1695,3154600.0
2008-03-19 12:30:00,29.31,29.34,29.16,29.21,2461000.0,21.1695,21.1911,21.0611,21.0972,2461000.0
2008-03-19 13:00:00,29.22,29.31,29.13,29.19,3751900.0,21.1045,21.1695,21.0395,21.0828,3751900.0
2008-03-19 13:30:00,29.18,29.27,29.09,29.12,2731400.0,21.0756,21.1406,21.0106,21.0322,2731400.0
2008-03-19 14:00:00,29.12,29.19,29.0,29.13,3879300.0,21.0322,21.0828,20.9456,21.0395,3879300.0
2008-03-19 14:30:00,29.14,29.16,28.93,29.13,3729900.0,21.0467,21.0611,20.895,21.0395,3729900.0
2008-03-19 15:00:00,29.14,29.21,28.88,28.93,3904200.0,21.0467,21.0972,20.8589,20.895,3904200.0
2008-03-19 15:30:00,28.93,29.06,28.62,28.62,8604000.0,20.895,20.9889,20.6711,20.6711,8604000.0
2008-03-20 09:30:00,28.72,29.08,28.59,28.92,17135800.0,20.7433,21.0033,20.6494,20.8878,17135800.0
2008-03-20 10:00:00,28.93,29.09,28.85,28.97,3977600.0,20.895,21.0106,20.8372,20.9239,3977600.0
2008-03-20 10:30:00,28.97,29.0,28.78,28.87,2670200.0,20.9239,20.9456,20.7867,20.8517,2670200.0
2008-03-20 11:00:00,28.86,28.96,28.77,28.94,2235600.0,20.8445,20.9167,20.7794,20.9022,2235600.0
2008-03-20 11:30:00,28.94,28.95,28.75,28.78,2147800.0,20.9022,20.9095,20.765,20.7867,2147800.0
2008-03-20 12:00:00,28.78,28.9,28.78,28.81,2499000.0,20.7867,20.8733,20.7867,20.8083,2499000.0
2008-03-20 12:30:00,28.81,28.85,28.74,28.77,2088500.0,20.8083,20.8372,20.7578,20.7794,2088500.0
2008-03-20 13:00:00,28.78,28.85,28.74,28.84,1124900.0,20.7867,20.8372,20.7578,20.83,1124900.0
2008-03-20 13:30:00,28.84,29.01,28.82,28.96,2032700.0,20.83,20.9528,20.8156,20.9167,2032700.0
2008-03-20 14:00:00,28.97,29.01,28.89,28.98,2264800.0,20.9239,20.9528,20.8661,20.9311,2264800.0
2008-03-20 14:30:00,28.97,29.05,28.95,28.99,2465800.0,20.9239,20.9817,20.9095,20.9383,2465800.0
2008-03-20 15:00:00,28.98,29.12,28.97,29.0,3676300.0,20.9311,21.0322,20.9239,20.9456,3676300.0
2008-03-20 15:30:00,29.0,29.19,28.92,29.19,7133200.0,20.9456,21.0828,20.8878,21.0828,7133200.0
2008-03-24 09:30:00,29.31,29.36,29.2,29.27,4586100.0,21.1695,21.2056,21.09,21.1406,4586100.0
2008-03-24 10:00:00,29.28,29.39,29.11,29.14,6035900.0,21.1478,21.2272,21.025,21.0467,6035900.0
2008-03-24 10:30:00,29.14,29.23,29.09,29.12,3917800.0,21.0467,21.1117,21.0106,21.0322,3917800.0
2008-03-24 11:00:00,29.11,29.21,29.09,29.2,2532600.0,21.025,21.0972,21.0106,21.09,2532600.0
2008-03-24 11:30:00,29.19,29.2,29.1,29.19,2446600.0,21.0828,21.09,21.0178,21.0828,2446600.0
2008-03-24 12:00:00,29.18,29.25,29.14,29.22,2138700.0,21.0756,21.1261,21.0467,21.1045,2138700.0
2008-03-24 12:30:00,29.22,29.35,29.18,29.3,2674000.0,21.1045,21.1984,21.0756,21.1622,2674000.0
2008-03-24 13:00:00,29.3,29.35,29.26,29.33,2262600.0,21.1622,21.1984,21.1334,21.1839,2262600.0
2008-03-24 13:30:00,29.33,29.37,29.26,29.37,2072000.0,21.1839,21.2128,21.1334,21.2128,2072000.0
2008-03-24 14:00:00,29.37,29.37,29.26,29.37,1894600.0,21.2128,21.2128,21.1334,21.2128,1894600.0
2008-03-24 14:30:00,29.37,29.4,29.25,29.26,2620800.0,21.2128,21.2345,21.1261,21.1334,2620800.0
2008-03-24 15:00:00,29.25,29.28,29.15,29.15,3647300.0,21.1261,21.1478,21.0539,21.0539,3647300.0
2008-03-24 15:30:00,29.15,29.21,29.06,29.2,6559600.0,21.0539,21.0972,20.9889,21.09,6559600.0
2008-03-25 09:30:00,29.36,29.37,29.0,29.02,6058600.0,21.2056,21.2128,20.9456,20.96,6058600.0
2008-03-25 10:00:00,29.01,29.1,28.94,29.01,4833000.0,20.9528,21.0178,20.9022,20.9528,4833000.0
2008-03-25 10:30:00,29.01,29.2,28.95,29.13,3681700.0,20.9528,21.09,20.9095,21.0395,3681700.0
2008-03-25 11:00:00,29.12,29.22,29.1,29.18,2450500.0,21.0322,21.1045,21.0178,21.0756,2450500.0
2008-03-25 11:30:00,29.17,29.21,29.05,29.07,2219600.0,21.0684,21.0972,20.9817,20.9961,2219600.0
2008-03-25 12:00:00,29.07,29.16,29.03,29.15,2435800.0,20.9961,21.0611,20.9672,21.0539,2435800.0
2008-03-25 12:30:00,29.14,29.27,29.1,29.2,1894600.0,21.0467,21.1406,21.0178,21.09,1894600.0
2008-03-25 13:00:00,29.19,29.22,29.11,29.18,1842700.0,21.0828,21.1045,21.025,21.0756,1842700.0
2008-03-25 13:30:00,29.17,29.23,29.12,29.21,2294400.0,21.0684,21.1117,21.0322,21.0972,2294400.0
2008-03-25 14:00:00,29.2,29.21,29.04,29.1,2409700.0,21.09,21.0972,20.9745,21.0178,2409700.0
2008-03-25 14:30:00,29.09,29.16,29.05,29.14,1754500.0,21.0106,21.0611,20.9817,21.0467,1754500.0
2008-03-25 15:00:00,29.14,29.25,29.07,29.19,2984600.0,21.0467,21.1261,20.9961,21.0828,2984600.0
2008-03-25 15:30:00,29.18,29.21,29.02,29.14,8044800.0,21.0756,21.0972,20.96,21.0467,8044800.0
2008-03-26 09:30:00,29.03,29.07,28.81,28.86,3432500.0,20.9672,20.9961,20.8083,20.8445,3432500.0
2008-03-26 10:00:00,28.86,28.9,28.7,28.76,4890600.0,20.8445,20.8733,20.7289,20.7722,4890600.0
2008-03-26 10:30:00,28.76,28.76,28.51,28.6,4431300.0,20.7722,20.7722,20.5917,20.6567,4431300.0
2008-03-26 11:00:00,28.6,28.6,28.38,28.45,3865200.0,20.6567,20.6567,20.4978,20.5483,3865200.0
2008-03-26 11:30:00,28.46,28.53,28.42,28.42,2536100.0,20.5555,20.6061,20.5267,20.5267,2536100.0
2008-03-26 12:00:00,28.43,28.51,28.42,28.49,1605200.0,20.5339,20.5917,20.5267,20.5772,1605200.0
2008-03-26 12:30:00,28.5,28.5,28.43,28.44,1385700.0,20.5844,20.5844,20.5339,20.5411,1385700.0
2008-03-26 13:00:00,28.45,28.47,28.42,28.43,1724500.0,20.5483,20.5628,20.5267,20.5339,1724500.0
2008-03-26 13:30:00,28.43,28.47,28.39,28.44,2486700.0,20.5339,20.5628,20.505,20.5411,2486700.0
2008-03-26 14:00:00,28.45,28.53,28.42,28.52,2609200.0,20.5483,20.6061,20.5267,20.5989,2609200.0
2008-03-26 14:30:00,28.51,28.67,28.47,28.67,2249400.0,20.5917,20.7072,20.5628,20.7072,2249400.0
2008-03-26 15:00:00,28.67,28.69,28.43,28.44,4207600.0,20.7072,20.7217,20.5339,20.5411,4207600.0
2008-03-26 15:30:00,28.44,28.59,28.42,28.56,5305100.0,20.5411,20.6494,20.5267,20.6278,5305100.0
2008-03-27 09:30:00,28.49,28.49,28.2,28.26,4235200.0,20.5772,20.5772,20.3678,20.4111,4235200.0
2008-03-27 10:00:00,28.26,28.27,28.02,28.05,4449500.0,20.4111,20.4183,20.2378,20.2594,4449500.0
2008-03-27 10:30:00,28.05,28.16,28.0,28.15,4662700.0,20.2594,20.3389,20.2233,20.3316,4662700.0
2008-03-27 11:00:00,28.14,28.18,28.04,28.1,2554700.0,20.3244,20.3533,20.2522,20.2955,2554700.0
2008-03-27 11:30:00,28.1,28.26,28.06,28.22,1959400.0,20.2955,20.4111,20.2666,20.3822,1959400.0
2008-03-27 12:00:00,28.22,28.27,28.18,28.27,1883700.0,20.3822,20.4183,20.3533,20.4183,1883700.0
2008-03-27 12:30:00,28.27,28.35,28.25,28.29,1703900.0,20.4183,20.4761,20.4039,20.4328,1703900.0
2008-03-27 13:00:00,28.29,28.3,28.2,28.27,1750500.0,20.4328,20.44,20.3678,20.4183,1750500.0
2008-03-27 13:30:00,28.28,28.29,28.12,28.2,2054300.0,20.4255,20.4328,20.31,20.3678,2054300.0
2008-03-27 14:00:00,28.19,28.19,28.1,28.17,1850200.0,20.3605,20.3605,20.2955,20.3461,1850200.0
2008-03-27 14:30:00,28.17,28.28,28.17,28.19,2379900.0,20.3461,20.4255,20.3461,20.3605,2379900.0
2008-03-27 15:00:00,28.2,28.27,28.12,28.16,3094700.0,20.3678,20.4183,20.31,20.3389,3094700.0
2008-03-27 15:30:00,28.16,28.19,28.02,28.05,5490600.0,20.3389,20.3605,20.2378,20.2594,5490600.0
2008-03-28 09:30:00,28.24,28.43,28.12,28.36,5117700.0,20.3966,20.5339,20.31,20.4833,5117700.0
2008-03-28 10:00:00,28.37,28.42,28.22,28.32,4151200.0,20.4905,20.5267,20.3822,20.4544,4151200.0
2008-03-28 10:30:00,28.32,28.34,28.22,28.28,2652600.0,20.4544,20.4689,20.3822,20.4255,2652600.0
2008-03-28 11:00:00,28.28,28.34,28.25,28.31,2114500.0,20.4255,20.4689,20.4039,20.4472,2114500.0
2008-03-28 11:30:00,28.3,28.38,28.29,28.34,1886700.0,20.44,20.4978,20.4328,20.4689,1886700.0
2008-03-28 12:00:00,28.34,28.39,28.32,28.39,1383900.0,20.4689,20.505,20.4544,20.505,1383900.0
2008-03-28 12:30:00,28.39,28.39,28.26,28.32,1130100.0,20.505,20.505,20.4111,20.4544,1130100.0
2008-03-28 13:00:00,28.32,28.33,28.26,28.32,1122700.0,20.4544,20.4617,20.4111,20.4544,1122700.0
2008-03-28 13:30:00,28.31,28.32,28.16,28.19,2728400.0,20.4472,20.4544,20.3389,20.3605,2728400.0
2008-03-28 14:00:00,28.18,28.2,28.14,28.15,2486800.0,20.3533,20.3678,20.3244,20.3316,2486800.0
2008-03-28 14:30:00,28.16,28.18,27.83,27.98,5361600.0,20.3389,20.3533,20.1005,20.2089,5361600.0
2008-03-28 15:00:00,27.98,28.02,27.85,27.99,4076200.0,20.2089,20.2378,20.115,20.2161,4076200.0
2008-03-28 15:30:00,28.0,28.0,27.88,27.9,5485400.0,20.2233,20.2233,20.1366,20.1511,5485400.0
2008-03-31 09:30:00,27.89,28.36,27.84,28.29,5551300.0,20.1439,20.4833,20.1077,20.4328,5551300.0
2008-03-31 10:00:00,28.28,28.28,28.13,28.17,2588700.0,20.4255,20.4255,20.3172,20.3461,2588700.0
2008-03-31 10:30:00,28.16,28.25,28.07,28.24,2034800.0,20.3389,20.4039,20.2739,20.3966,2034800.0
2008-03-31 11:00:00,28.24,28.26,28.14,28.23,2182400.0,20.3966,20.4111,20.3244,20.3894,2182400.0
2008-03-31 11:30:00,28.22,28.38,28.22,28.36,2344500.0,20.3822,20.4978,20.3822,20.4833,2344500.0
2008-03-31 12:00:00,28.37,28.4,28.35,28.39,1171200.0,20.4905,20.5122,20.4761,20.505,1171200.0
2008-03-31 12:30:00,28.38,28.47,28.36,28.42,1735700.0,20.4978,20.5628,20.4833,20.5267,1735700.0
2008-03-31 13:00:00,28.41,28.5,28.4,28.5,2159200.0,20.5194,20.5844,20.5122,20.5844,2159200.0
2008-03-31 13:30:00,28.5,28.56,28.49,28.5,2425600.0,20.5844,20.6278,20.5772,20.5844,2425600.0
2008-03-31 14:00:00,28.5,28.59,28.49,28.56,2019500.0,20.5844,20.6494,20.5772,20.6278,2019500.0
2008-03-31 14:30:00,28.56,28.57,28.36,28.44,2365600.0,20.6278,20.635,20.4833,20.5411,2365600.0
2008-03-31 15:00:00,28.43,28.45,28.25,28.31,3542300.0,20.5339,20.5483,20.4039,20.4472,3542300.0
2008-03-31 15:30:00,28.32,28.44,28.28,28.37,7846000.0,20.4544,20.5411,20.4255,20.4905,7846000.0
2008-04-01 09:30:00,28.82,28.84,28.63,28.69,4915100.0,20.8156,20.83,20.6783,20.7217,4915100.0
2008-04-01 10:00:00,28.7,29.0,28.69,28.98,6992600.0,20.7289,20.9456,20.7217,20.9311,6992600.0
2008-04-01 10:30:00,28.99,29.23,28.97,29.2,6555100.0,20.9383,21.1117,20.9239,21.09,6555100.0
2008-04-01 11:00:00,29.21,29.33,29.21,29.25,6441000.0,21.0972,21.1839,21.0972,21.1261,6441000.0
2008-04-01 11:30:00,29.26,29.29,29.17,29.23,3093800.0,21.1334,21.155,21.0684,21.1117,3093800.0
2008-04-01 12:00:00,29.23,29.3,29.2,29.26,2699700.0,21.1117,21.1622,21.09,21.1334,2699700.0
2008-04-01 12:30:00,29.26,29.27,29.15,29.15,2224500.0,21.1334,21.1406,21.0539,21.0539,2224500.0
2008-04-01 13:00:00,29.15,29.25,29.09,29.21,3001300.0,21.0539,21.1261,21.0106,21.0972,3001300.0
2008-04-01 13:30:00,29.21,29.29,29.2,29.26,2244500.0,21.0972,21.155,21.09,21.1334,2244500.0
2008-04-01 14:00:00,29.26,29.3,29.2,29.28,2722500.0,21.1334,21.1622,21.09,21.1478,2722500.0
2008-04-01 14:30:00,29.27,29.42,29.24,29.38,4473900.0,21.1406,21.2489,21.1189,21.22,4473900.0
2008-04-01 15:00:00,29.37,29.44,29.36,29.41,4663800.0,21.2128,21.2634,21.2056,21.2417,4663800.0
2008-04-01 15:30:00,29.42,29.54,29.31,29.51,9127600.0,21.2489,21.3356,21.1695,21.3139,9127600.0
2008-04-02 09:30:00,29.56,29.58,29.08,29.19,10240800.0,21.35,21.3645,21.0033,21.0828,10240800.0
2008-04-02 10:00:00,29.19,29.34,29.14,29.32,4350900.0,21.0828,21.1911,21.0467,21.1767,4350900.0
2008-04-02 10:30:00,29.32,29.33,29.25,29.27,4144400.0,21.1767,21.1839,21.1261,21.1406,4144400.0
2008-04-02 11:00:00,29.28,29.3,29.2,29.24,3153800.0,21.1478,21.1622,21.09,21.1189,3153800.0
2008-04-02 11:30:00,29.23,29.3,29.21,29.29,2083600.0,21.1117,21.1622,21.0972,21.155,2083600.0
2008-04-02 12:00:00,29.28,29.32,29.2,29.22,1664800.0,21.1478,21.1767,21.09,21.1045,1664800.0
2008-04-02 12:30:00,29.21,29.31,29.21,29.24,2305100.0,21.0972,21.1695,21.0972,21.1189,2305100.0
2008-04-02 13:00:00,29.24,29.25,29.13,29.22,2028700.0,21.1189,21.1261,21.0395,21.1045,2028700.0
2008-04-02 13:30:00,29.22,29.25,29.15,29.15,1901100.0,21.1045,21.1261,21.0539,21.0539,1901100.0
2008-04-02 14:00:00,29.16,29.23,29.1,29.12,2324100.0,21.0611,21.1117,21.0178,21.0322,2324100.0
2008-04-02 14:30:00,29.12,29.13,29.0,29.08,3481300.0,21.0322,21.0395,20.9456,21.0033,3481300.0
2008-04-02 15:00:00,29.08,29.09,29.01,29.06,3675400.0,21.0033,21.0106,20.9528,20.9889,3675400.0
2008-04-02 15:30:00,29.07,29.17,29.0,29.15,4829700.0,20.9961,21.0684,20.9456,21.0539,4829700.0
2008-04-03 09:30:00,29.05,29.15,28.88,28.99,3427200.0,20.9817,21.0539,20.8589,20.9383,3427200.0
2008-04-03 10:00:00,28.99,29.1,28.84,28.93,4076600.0,20.9383,21.0178,20.83,20.895,4076600.0
2008-04-03 10:30:00,28.93,28.95,28.8,28.86,2074600.0,20.895,20.9095,20.8011,20.8445,2074600.0
2008-04-03 11:00:00,28.85,29.0,28.85,29.0,2571700.0,20.8372,20.9456,20.8372,20.9456,2571700.0
2008-04-03 11:30:00,28.99,29.1,28.98,29.06,2119800.0,20.9383,21.0178,20.9311,20.9889,2119800.0
2008-04-03 12:00:00,29.06,29.19,29.06,29.15,1696300.0,20.9889,21.0828,20.9889,21.0539,1696300.0
2008-04-03 12:30:00,29.14,29.27,29.12,29.24,2749200.0,21.0467,21.1406,21.0322,21.1189,2749200.0
2008-04-03 13:00:00,29.23,29.32,29.22,29.23,1914200.0,21.1117,21.1767,21.1045,21.1117,1914200.0
2008-04-03 13:30:00,29.23,29.24,29.04,29.04,2234600.0,21.1117,21.1189,20.9745,20.9745,2234600.0
2008-04-03 14:00:00,29.04,29.18,29.04,29.12,1798400.0,20.9745,21.0756,20.9745,21.0322,1798400.0
2008-04-03 14:30:00,29.13,29.25,29.03,29.24,1815700.0,21.0395,21.1261,20.9672,21.1189,1815700.0
2008-04-03 15:00:00,29.23,29.25,29.08,29.09,2604300.0,21.1117,21.1261,21.0033,21.0106,2604300.0
2008-04-03 15:30:00,29.08,29.1,28.94,29.0,6826900.0,21.0033,21.0178,20.9022,20.9456,6826900.0
2008-04-04 09:30:00,29.13,29.15,28.76,28.9,5097600.0,21.0395,21.0539,20.7722,20.8733,5097600.0
2008-04-04 10:00:00,28.91,28.93,28.75,28.81,3637200.0,20.8806,20.895,20.765,20.8083,3637200.0
2008-04-04 10:30:00,28.8,28.88,28.74,28.85,2619900.0,20.8011,20.8589,20.7578,20.8372,2619900.0
2008-04-04 11:00:00,28.85,28.92,28.8,28.91,2089900.0,20.8372,20.8878,20.8011,20.8806,2089900.0
2008-04-04 11:30:00,28.92,28.96,28.83,28.89,1946200.0,20.8878,20.9167,20.8228,20.8661,1946200.0
2008-04-04 12:00:00,28.88,29.11,28.88,29.0,3536800.0,20.8589,21.025,20.8589,20.9456,3536800.0
2008-04-04 12:30:00,28.99,29.19,28.95,29.17,2391700.0,20.9383,21.0828,20.9095,21.0684,2391700.0
2008-04-04 13:00:00,29.17,29.26,29.11,29.24,2603400.0,21.0684,21.1334,21.025,21.1189,2603400.0
2008-04-04 13:30:00,29.24,29.25,29.1,29.11,1474100.0,21.1189,21.1261,21.0178,21.025,1474100.0
2008-04-04 14:00:00,29.11,29.19,29.11,29.19,1882300.0,21.025,21.0828,21.025,21.0828,1882300.0
2008-04-04 14:30:00,29.2,29.23,29.12,29.17,1974900.0,21.09,21.1117,21.0322,21.0684,1974900.0
2008-04-04 15:00:00,29.16,29.23,29.13,29.2,4213200.0,21.0611,21.1117,21.0395,21.09,4213200.0
2008-04-04 15:30:00,29.2,29.21,29.09,29.16,6068300.0,21.09,21.0972,21.0106,21.0611,6068300.0
2008-04-07 09:30:00,29.62,29.62,29.3,29.47,6073800.0,21.3934,21.3934,21.1622,21.285,6073800.0
2008-04-07 10:00:00,29.47,29.51,29.36,29.4,2976800.0,21.285,21.3139,21.2056,21.2345,2976800.0
2008-04-07 10:30:00,29.41,29.41,29.25,29.3,3098300.0,21.2417,21.2417,21.1261,21.1622,3098300.0
2008-04-07 11:00:00,29.31,29.36,29.11,29.25,3050600.0,21.1695,21.2056,21.025,21.1261,3050600.0
2008-04-07 11:30:00,29.25,29.34,29.2,29.25,2643500.0,21.1261,21.1911,21.09,21.1261,2643500.0
2008-04-07 12:00:00,29.26,29.31,29.21,29.28,2213200.0,21.1334,21.1695,21.0972,21.1478,2213200.0
2008-04-07 12:30:00,29.28,29.35,29.13,29.17,2557700.0,21.1478,21.1984,21.0395,21.0684,2557700.0
2008-04-07 13:00:00,29.17,29.24,29.17,29.19,2153300.0,21.0684,21.1189,21.0684,21.0828,2153300.0
2008-04-07 13:30:00,29.18,29.2,29.09,29.11,2785300.0,21.0756,21.09,21.0106,21.025,2785300.0
2008-04-07 14:00:00,29.11,29.19,29.1,29.16,2097600.0,21.025,21.0828,21.0178,21.0611,2097600.0
2008-04-07 14:30:00,29.16,29.17,29.04,29.06,2941000.0,21.0611,21.0684,20.9745,20.9889,2941000.0
2008-04-07 15:00:00,29.06,29.23,29.03,29.19,3721100.0,20.9889,21.1117,20.9672,21.0828,3721100.0
2008-04-07 15:30:00,29.19,29.2,29.1,29.16,4541900.0,21.0828,21.09,21.0178,21.0611,4541900.0
2008-04-08 09:30:00,28.94,29.0,28.79,28.8,3718900.0,20.9022,20.9456,20.7939,20.8011,3718900.0
2008-04-08 10:00:00,28.79,28.83,28.68,28.74,4723500.0,20.7939,20.8228,20.7144,20.7578,4723500.0
2008-04-08 10:30:00,28.73,28.85,28.71,28.82,2331800.0,20.7506,20.8372,20.7361,20.8156,2331800.0
2008-04-08 11:00:00,28.82,28.85,28.75,28.81,1699700.0,20.8156,20.8372,20.765,20.8083,1699700.0
2008-04-08 11:30:00,28.8,28.83,28.74,28.77,1892200.0,20.8011,20.8228,20.7578,20.7794,1892200.0
2008-04-08 12:00:00,28.76,28.9,28.72,28.75,1860200.0,20.7722,20.8733,20.7433,20.765,1860200.0
2008-04-08 12:30:00,28.76,28.79,28.73,28.73,1662200.0,20.7722,20.7939,20.7506,20.7506,1662200.0
2008-04-08 13:00:00,28.74,28.8,28.71,28.73,1494800.0,20.7578,20.8011,20.7361,20.7506,1494800.0
2008-04-08 13:30:00,28.72,28.75,28.68,28.7,2341100.0,20.7433,20.765,20.7144,20.7289,2341100.0
2008-04-08 14:00:00,28.7,28.72,28.61,28.65,2796900.0,20.7289,20.7433,20.6639,20.6928,2796900.0
2008-04-08 14:30:00,28.65,28.8,28.54,28.79,3011100.0,20.6928,20.8011,20.6133,20.7939,3011100.0
2008-04-08 15:00:00,28.8,28.81,28.73,28.78,2764200.0,20.8011,20.8083,20.7506,20.7867,2764200.0
2008-04-08 15:30:00,28.77,28.85,28.73,28.79,5831800.0,20.7794,20.8372,20.7506,20.7939,5831800.0
2008-04-09 09:30:00,28.69,28.87,28.68,28.76,3599900.0,20.7217,20.8517,20.7144,20.7722,3599900.0
2008-04-09 10:00:00,28.76,28.94,28.69,28.88,2976900.0,20.7722,20.9022,20.7217,20.8589,2976900.0
2008-04-09 10:30:00,28.88,28.89,28.74,28.79,3218600.0,20.8589,20.8661,20.7578,20.7939,3218600.0
2008-04-09 11:00:00,28.79,28.9,28.71,28.76,2031600.0,20.7939,20.8733,20.7361,20.7722,2031600.0
2008-04-09 11:30:00,28.77,28.8,28.61,28.63,2725000.0,20.7794,20.8011,20.6639,20.6783,2725000.0
2008-04-09 12:00:00,28.64,28.8,28.62,28.77,1666500.0,20.6856,20.8011,20.6711,20.7794,1666500.0
2008-04-09 12:30:00,28.77,28.8,28.6,28.61,1939000.0,20.7794,20.8011,20.6567,20.6639,1939000.0
2008-04-09 13:00:00,28.61,28.76,28.6,28.68,1315300.0,20.6639,20.7722,20.6567,20.7144,1315300.0
2008-04-09 13:30:00,28.69,28.7,28.65,28.69,1128600.0,20.7217,20.7289,20.6928,20.7217,1128600.0
2008-04-09 14:00:00,28.68,28.72,28.59,28.63,2275000.0,20.7144,20.7433,20.6494,20.6783,2275000.0
2008-04-09 14:30:00,28.62,28.65,28.54,28.56,2888100.0,20.6711,20.6928,20.6133,20.6278,2888100.0
2008-04-09 15:00:00,28.57,29.03,28.55,28.72,4411200.0,20.635,20.9672,20.6205,20.7433,4411200.0
2008-04-09 15:30:00,28.72,29.04,28.7,28.92,7699800.0,20.7433,20.9745,20.7289,20.8878,7699800.0
2008-04-10 09:30:00,28.85,29.11,28.8,28.94,7133800.0,20.8372,21.025,20.8011,20.9022,7133800.0
2008-04-10 10:00:00,28.94,29.18,28.87,29.12,4873400.0,20.9022,21.0756,20.8517,21.0322,4873400.0
2008-04-10 10:30:00,29.1,29.34,29.1,29.31,5767700.0,21.0178,21.1911,21.0178,21.1695,5767700.0
2008-04-10 11:00:00,29.31,29.37,29.26,29.32,3128200.0,21.1695,21.2128,21.1334,21.1767,3128200.0
2008-04-10 11:30:00,29.33,29.4,29.3,29.33,2603600.0,21.1839,21.2345,21.1622,21.1839,2603600.0
2008-04-10 12:00:00,29.33,29.38,29.19,29.24,3839500.0,21.1839,21.22,21.0828,21.1189,3839500.0
2008-04-10 12:30:00,29.23,29.3,29.15,29.19,2709700.0,21.1117,21.1622,21.0539,21.0828,2709700.0
2008-04-10 13:00:00,29.19,29.26,29.16,29.22,2024700.0,21.0828,21.1334,21.0611,21.1045,2024700.0
2008-04-10 13:30:00,29.23,29.29,29.13,29.14,3384600.0,21.1117,21.155,21.0395,21.0467,3384600.0
2008-04-10 14:00:00,29.13,29.3,29.12,29.14,3121000.0,21.0395,21.1622,21.0322,21.0467,3121000.0
2008-04-10 14:30:00,29.13,29.25,29.07,29.21,4386900.0,21.0395,21.1261,20.9961,21.0972,4386900.0
2008-04-10 15:00:00,29.2,29.24,29.13,29.16,3420700.0,21.09,21.1189,21.0395,21.0611,3420700.0
2008-04-10 15:30:00,29.16,29.18,28.95,29.1,9352700.0,21.0611,21.0756,20.9095,21.0178,9352700.0
2008-04-11 09:30:00,28.87,29.01,28.65,28.7,4855400.0,20.8517,20.9528,20.6928,20.7289,4855400.0
2008-04-11 10:00:00,28.71,28.73,28.58,28.65,4557500.0,20.7361,20.7506,20.6422,20.6928,4557500.0
2008-04-11 10:30:00,28.65,28.71,28.55,28.59,4289500.0,20.6928,20.7361,20.6205,20.6494,4289500.0
2008-04-11 11:00:00,28.6,28.69,28.55,28.58,3650100.0,20.6567,20.7217,20.6205,20.6422,3650100.0
2008-04-11 11:30:00,28.59,28.69,28.57,28.65,1932300.0,20.6494,20.7217,20.635,20.6928,1932300.0
2008-04-11 12:00:00,28.65,28.66,28.5,28.52,3079700.0,20.6928,20.7,20.5844,20.5989,3079700.0
2008-04-11 12:30:00,28.52,28.58,28.48,28.53,2227200.0,20.5989,20.6422,20.57,20.6061,2227200.0
2008-04-11 13:00:00,28.52,28.61,28.51,28.53,1423700.0,20.5989,20.6639,20.5917,20.6061,1423700.0
2008-04-11 13:30:00,28.53,28.53,28.44,28.49,1938900.0,20.6061,20.6061,20.5411,20.5772,1938900.0
2008-04-11 14:00:00,28.48,28.51,28.38,28.39,2248500.0,20.57,20.5917,20.4978,20.505,2248500.0
2008-04-11 14:30:00,28.39,28.43,28.34,28.36,3079700.0,20.505,20.5339,20.4689,20.4833,3079700.0
2008-04-11 15:00:00,28.37,28.4,28.29,28.36,2664600.0,20.4905,20.5122,20.4328,20.4833,2664600.0
2008-04-11 15:30:00,28.36,28.65,28.21,28.32,7805700.0,20.4833,20.6928,20.375,20.4544,7805700.0
2008-04-14 09:30:00,28.22,28.31,28.16,28.22,4010000.0,20.3822,20.4472,20.3389,20.3822,4010000.0
2008-04-14 10:00:00,28.23,28.3,28.03,28.04,3016000.0,20.3894,20.44,20.245,20.2522,3016000.0
2008-04-14 10:30:00,28.04,28.3,28.01,28.18,2076200.0,20.2522,20.44,20.2305,20.3533,2076200.0
2008-04-14 11:00:00,28.18,28.22,28.0,28.03,2856300.0,20.3533,20.3822,20.2233,20.245,2856300.0
2008-04-14 11:30:00,28.03,28.06,27.93,28.06,3321800.0,20.245,20.2666,20.1727,20.2666,3321800.0
2008-04-14 12:00:00,28.06,28.19,28.04,28.18,2005100.0,20.2666,20.3605,20.2522,20.3533,2005100.0
2008-04-14 12:30:00,28.18,28.3,28.12,28.29,2362600.0,20.3533,20.44,20.31,20.4328,2362600.0
2008-04-14 13:00:00,28.29,28.3,28.17,28.24,2053800.0,20.4328,20.44,20.3461,20.3966,2053800.0
2008-04-14 13:30:00,28.24,28.28,28.21,28.24,1805300.0,20.3966,20.4255,20.375,20.3966,1805300.0
2008-04-14 14:00:00,28.24,28.25,28.14,28.17,2558600.0,20.3966,20.4039,20.3244,20.3461,2558600.0
2008-04-14 14:30:00,28.17,28.26,28.15,28.17,1979100.0,20.3461,20.4111,20.3316,20.3461,1979100.0
2008-04-14 15:00:00,28.17,28.2,28.09,28.15,2586200.0,20.3461,20.3678,20.2883,20.3316,2586200.0
2008-04-14 15:30:00,28.16,28.25,28.05,28.06,4586100.0,20.3389,20.4039,20.2594,20.2666,4586100.0
2008-04-15 09:30:00,28.12,28.41,28.1,28.4,3471400.0,20.31,20.5194,20.2955,20.5122,3471400.0
2008-04-15 10:00:00,28.4,28.48,28.23,28.25,2985400.0,20.5122,20.57,20.3894,20.4039,2985400.0
2008-04-15 10:30:00,28.24,28.26,28.18,28.26,2458600.0,20.3966,20.4111,20.3533,20.4111,2458600.0
2008-04-15 11:00:00,28.25,28.27,28.03,28.08,2720100.0,20.4039,20.4183,20.245,20.2811,2720100.0
2008-04-15 11:30:00,28.08,28.16,28.06,28.12,1757200.0,20.2811,20.3389,20.2666,20.31,1757200.0
2008-04-15 12:00:00,28.12,28.15,28.05,28.15,1339400.0,20.31,20.3316,20.2594,20.3316,1339400.0
2008-04-15 12:30:00,28.15,28.16,28.08,28.09,1534000.0,20.3316,20.3389,20.2811,20.2883,1534000.0
2008-04-15 13:00:00,28.09,28.12,28.04,28.09,2283400.0,20.2883,20.31,20.2522,20.2883,2283400.0
2008-04-15 13:30:00,28.09,28.15,28.06,28.15,1518100.0,20.2883,20.3316,20.2666,20.3316,1518100.0
2008-04-15 14:00:00,28.15,28.22,28.1,28.2,2088500.0,20.3316,20.3822,20.2955,20.3678,2088500.0
2008-04-15 14:30:00,28.2,28.25,28.12,28.14,1705500.0,20.3678,20.4039,20.31,20.3244,1705500.0
2008-04-15 15:00:00,28.15,28.3,28.13,28.3,2380600.0,20.3316,20.44,20.3172,20.44,2380600.0
2008-04-15 15:30:00,28.3,28.35,28.19,28.27,3492100.0,20.44,20.4761,20.3605,20.4183,3492100.0
2008-04-16 09:30:00,28.54,28.66,28.38,28.42,4421200.0,20.6133,20.7,20.4978,20.5267,4421200.0
2008-04-16 10:00:00,28.41,28.72,28.38,28.67,4368600.0,20.5194,20.7433,20.4978,20.7072,4368600.0
2008-04-16 10:30:00,28.68,28.79,28.64,28.75,4341500.0,20.7144,20.7939,20.6856,20.765,4341500.0
2008-04-16 11:00:00,28.75,28.81,28.64,28.68,2868900.0,20.765,20.8083,20.6856,20.7144,2868900.0
2008-04-16 11:30:00,28.68,28.8,28.66,28.7,2892300.0,20.7144,20.8011,20.7,20.7289,2892300.0
2008-04-16 12:00:00,28.7,28.8,28.68,28.78,5564400.0,20.7289,20.8011,20.7144,20.7867,5564400.0
2008-04-16 12:30:00,28.79,28.81,28.72,28.79,1698600.0,20.7939,20.8083,20.7433,20.7939,1698600.0
2008-04-16 13:00:00,28.79,28.8,28.58,28.69,3393300.0,20.7939,20.8011,20.6422,20.7217,3393300.0
2008-04-16 13:30:00,28.7,28.73,28.61,28.69,2085700.0,20.7289,20.7506,20.6639,20.7217,2085700.0
2008-04-16 14:00:00,28.69,28.79,28.64,28.76,2511400.0,20.7217,20.7939,20.6856,20.7722,2511400.0
2008-04-16 14:30:00,28.77,28.82,28.67,28.78,2310400.0,20.7794,20.8156,20.7072,20.7867,2310400.0
2008-04-16 15:00:00,28.78,28.98,28.78,28.95,4388700.0,20.7867,20.9311,20.7867,20.9095,4388700.0
2008-04-16 15:30:00,28.95,29.05,28.92,28.93,7834500.0,20.9095,20.9817,20.8878,20.895,7834500.0
2008-04-17 09:30:00,29.11,29.21,28.9,29.0,5650400.0,21.025,21.0972,20.8733,20.9456,5650400.0
2008-04-17 10:00:00,29.0,29.1,28.92,29.06,4368700.0,20.9456,21.0178,20.8878,20.9889,4368700.0
2008-04-17 10:30:00,29.05,29.09,29.0,29.02,2604800.0,20.9817,21.0106,20.9456,20.96,2604800.0
2008-04-17 11:00:00,29.01,29.05,28.9,28.95,2209700.0,20.9528,20.9817,20.8733,20.9095,2209700.0
2008-04-17 11:30:00,28.94,29.07,28.91,29.07,3519100.0,20.9022,20.9961,20.8806,20.9961,3519100.0
2008-04-17 12:00:00,29.06,29.07,28.98,29.03,1532000.0,20.9889,20.9961,20.9311,20.9672,1532000.0
2008-04-17 12:30:00,29.03,29.08,29.02,29.05,2046500.0,20.9672,21.0033,20.96,20.9817,2046500.0
2008-04-17 13:00:00,29.04,29.14,29.02,29.13,2521300.0,20.9745,21.0467,20.96,21.0395,2521300.0
2008-04-17 13:30:00,29.13,29.18,29.08,29.14,2567500.0,21.0395,21.0756,21.0033,21.0467,2567500.0
2008-04-17 14:00:00,29.14,29.17,29.09,29.16,2127500.0,21.0467,21.0684,21.0106,21.0611,2127500.0
2008-04-17 14:30:00,29.17,29.25,29.15,29.18,3253800.0,21.0684,21.1261,21.0539,21.0756,3253800.0
2008-04-17 15:00:00,29.18,29.29,29.17,29.24,4889200.0,21.0756,21.155,21.0684,21.1189,4889200.0
2008-04-17 15:30:00,29.24,29.34,29.22,29.24,6981200.0,21.1189,21.1911,21.1045,21.1189,6981200.0
2008-04-18 09:30:00,30.01,30.05,29.73,29.75,16181600.0,21.6751,21.7039,21.4728,21.4873,16181600.0
2008-04-18 10:00:00,29.74,29.89,29.61,29.79,5586600.0,21.48,21.5884,21.3861,21.5162,5586600.0
2008-04-18 10:30:00,29.8,29.97,29.79,29.93,3284000.0,21.5234,21.6462,21.5162,21.6173,3284000.0
2008-04-18 11:00:00,29.92,30.0,29.89,29.93,3367200.0,21.61,21.6678,21.5884,21.6173,3367200.0
2008-04-18 11:30:00,29.93,29.96,29.88,29.95,2210300.0,21.6173,21.6389,21.5812,21.6317,2210300.0
2008-04-18 12:00:00,29.95,30.1,29.93,30.03,5015600.0,21.6317,21.7401,21.6173,21.6895,5015600.0
2008-04-18 12:30:00,30.04,30.04,29.94,30.0,4048800.0,21.6967,21.6967,21.6245,21.6678,4048800.0
2008-04-18 13:00:00,30.0,30.04,29.94,30.03,2898300.0,21.6678,21.6967,21.6245,21.6895,2898300.0
2008-04-18 13:30:00,30.03,30.05,29.97,30.03,2589200.0,21.6895,21.7039,21.6462,21.6895,2589200.0
2008-04-18 14:00:00,30.04,30.08,29.97,30.01,3384200.0,21.6967,21.7256,21.6462,21.6751,3384200.0
2008-04-18 14:30:00,30.01,30.05,29.99,30.02,2799100.0,21.6751,21.7039,21.6606,21.6823,2799100.0
2008-04-18 15:00:00,30.02,30.07,29.98,30.03,4132500.0,21.6823,21.7184,21.6534,21.6895,4132500.0
2008-04-18 15:30:00,30.02,30.07,29.93,30.0,9606800.0,21.6823,21.7184,21.6173,21.6678,9606800.0
2008-04-21 09:30:00,30.22,30.43,30.12,30.4,7966800.0,21.8267,21.9784,21.7545,21.9567,7966800.0
2008-04-21 10:00:00,30.4,30.4,30.22,30.31,5236000.0,21.9567,21.9567,21.8267,21.8917,5236000.0
2008-04-21 10:30:00,30.31,30.47,30.28,30.42,4990600.0,21.8917,22.0073,21.8701,21.9712,4990600.0
2008-04-21 11:00:00,30.42,30.53,30.4,30.51,3691100.0,21.9712,22.0506,21.9567,22.0362,3691100.0
2008-04-21 11:30:00,30.5,30.6,30.43,30.43,4812500.0,22.029,22.1012,21.9784,21.9784,4812500.0
2008-04-21 12:00:00,30.43,30.47,30.4,30.4,1713000.0,21.9784,22.0073,21.9567,21.9567,1713000.0
2008-04-21 12:30:00,30.41,30.48,30.35,30.44,2761700.0,21.964,22.0145,21.9206,21.9856,2761700.0
2008-04-21 13:00:00,30.44,30.49,30.41,30.41,2657000.0,21.9856,22.0217,21.964,21.964,2657000.0
2008-04-21 13:30:00,30.41,30.44,30.3,30.32,2956200.0,21.964,21.9856,21.8845,21.899,2956200.0
2008-04-21 14:00:00,30.31,30.37,30.28,30.37,2020400.0,21.8917,21.9351,21.8701,21.9351,2020400.0
2008-04-21 14:30:00,30.37,30.47,30.34,30.34,2609900.0,21.9351,22.0073,21.9134,21.9134,2609900.0
2008-04-21 15:00:00,30.34,30.51,30.3,30.46,3947000.0,21.9134,22.0362,21.8845,22.0001,3947000.0
2008-04-21 15:30:00,30.46,30.52,30.38,30.41,5671500.0,22.0001,22.0434,21.9423,21.964,5671500.0
2008-04-22 09:30:00,30.64,30.64,30.37,30.46,6310800.0,22.1301,22.1301,21.9351,22.0001,6310800.0
2008-04-22 10:00:00,30.46,30.7,30.46,30.6,7517800.0,22.0001,22.1734,22.0001,22.1012,7517800.0
2008-04-22 10:30:00,30.6,30.65,30.5,30.59,4805300.0,22.1012,22.1373,22.029,22.094,4805300.0
2008-04-22 11:00:00,30.59,30.64,30.45,30.61,6620800.0,22.094,22.1301,21.9928,22.1084,6620800.0
2008-04-22 11:30:00,30.61,30.61,30.2,30.23,6220900.0,22.1084,22.1084,21.8123,21.8339,6220900.0
2008-04-22 12:00:00,30.24,30.24,29.97,30.08,5519900.0,21.8412,21.8412,21.6462,21.7256,5519900.0
2008-04-22 12:30:00,30.08,30.14,30.07,30.08,2467800.0,21.7256,21.7689,21.7184,21.7256,2467800.0
2008-04-22 13:00:00,30.08,30.15,29.98,30.07,3804900.0,21.7256,21.7762,21.6534,21.7184,3804900.0
2008-04-22 13:30:00,30.07,30.14,30.01,30.06,3951300.0,21.7184,21.7689,21.6751,21.7112,3951300.0
2008-04-22 14:00:00,30.05,30.15,30.0,30.12,3690700.0,21.7039,21.7762,21.6678,21.7545,3690700.0
2008-04-22 14:30:00,30.12,30.17,30.01,30.03,3192100.0,21.7545,21.7906,21.6751,21.6895,3192100.0
2008-04-22 15:00:00,30.03,30.2,30.02,30.2,3337300.0,21.6895,21.8123,21.6823,21.8123,3337300.0
2008-04-22 15:30:00,30.2,30.28,30.18,30.27,5323500.0,21.8123,21.8701,21.7978,21.8628,5323500.0
2008-04-23 09:30:00,30.44,30.73,30.3,30.68,7035000.0,21.9856,22.1951,21.8845,22.159,7035000.0
2008-04-23 10:00:00,30.68,31.0,30.6,30.96,8586600.0,22.159,22.3901,22.1012,22.3612,8586600.0
2008-04-23 10:30:00,30.95,31.25,30.91,31.13,9574200.0,22.354,22.5707,22.3251,22.484,9574200.0
2008-04-23 11:00:00,31.13,31.2,30.93,31.03,6630400.0,22.484,22.5345,22.3395,22.4118,6630400.0
2008-04-23 11:30:00,31.03,31.25,30.97,31.22,6584800.0,22.4118,22.5707,22.3684,22.549,6584800.0
2008-04-23 12:00:00,31.22,31.25,31.08,31.11,7432600.0,22.549,22.5707,22.4479,22.4695,7432600.0
2008-04-23 12:30:00,31.11,31.16,31.06,31.11,4437000.0,22.4695,22.5057,22.4334,22.4695,4437000.0
2008-04-23 13:00:00,31.11,31.28,31.11,31.25,4280600.0,22.4695,22.5923,22.4695,22.5707,4280600.0
2008-04-23 13:30:00,31.24,31.45,31.21,31.37,5590100.0,22.5634,22.7151,22.5418,22.6573,5590100.0
2008-04-23 14:00:00,31.37,31.41,31.31,31.32,3059600.0,22.6573,22.6862,22.614,22.6212,3059600.0
2008-04-23 14:30:00,31.31,31.33,31.2,31.25,4313600.0,22.614,22.6284,22.5345,22.5707,4313600.0
2008-04-23 15:00:00,31.24,31.38,31.22,31.29,7237000.0,22.5634,22.6645,22.549,22.5995,7237000.0
2008-04-23 15:30:00,31.3,31.46,31.28,31.46,11427400.0,22.6068,22.7223,22.5923,22.7223,11427400.0
2008-04-24 09:30:00,31.64,31.84,31.29,31.33,10612300.0,22.8523,22.9968,22.5995,22.6284,10612300.0
2008-04-24 10:00:00,31.33,31.36,31.16,31.32,6339000.0,22.6284,22.6501,22.5057,22.6212,6339000.0
2008-04-24 10:30:00,31.32,31.69,31.28,31.69,7064000.0,22.6212,22.8884,22.5923,22.8884,7064000.0
2008-04-24 11:00:00,31.69,31.79,31.59,31.69,7956600.0,22.8884,22.9607,22.8162,22.8884,7956600.0
2008-04-24 11:30:00,31.68,31.89,31.65,31.82,6413300.0,22.8812,23.0329,22.8596,22.9823,6413300.0
2008-04-24 12:00:00,31.82,31.97,31.82,31.9,6665900.0,22.9823,23.0907,22.9823,23.0401,6665900.0
2008-04-24 12:30:00,31.9,31.91,31.77,31.85,4688700.0,23.0401,23.0473,22.9462,23.004,4688700.0
2008-04-24 13:00:00,31.85,31.93,31.65,31.71,6019800.0,23.004,23.0618,22.8596,22.9029,6019800.0
2008-04-24 13:30:00,31.71,31.87,31.55,31.76,5880500.0,22.9029,23.0185,22.7873,22.939,5880500.0
2008-04-24 14:00:00,31.75,31.87,31.64,31.86,5020400.0,22.9318,23.0185,22.8523,23.0112,5020400.0
2008-04-24 14:30:00,31.86,31.89,31.76,31.88,5396800.0,23.0112,23.0329,22.939,23.0257,5396800.0
2008-04-24 15:00:00,31.87,32.1,31.8,31.83,12714200.0,23.0185,23.1846,22.9679,22.9896,12714200.0
2008-04-24 15:30:00,31.82,32.0,31.63,31.7,15616700.0,22.9823,23.1123,22.8451,22.8957,15616700.0
2008-04-25 09:30:00,30.06,30.39,29.85,29.92,37420100.0,21.7112,21.9495,21.5595,21.61,37420100.0
2008-04-25 10:00:00,29.93,30.02,29.77,29.94,14577600.0,21.6173,21.6823,21.5017,21.6245,14577600.0
2008-04-25 10:30:00,29.93,30.01,29.83,29.91,12864500.0,21.6173,21.6751,21.545,21.6028,12864500.0
2008-04-25 11:00:00,29.91,30.0,29.6,29.7,10632900.0,21.6028,21.6678,21.3789,21.4511,10632900.0
2008-04-25 11:30:00,29.7,29.85,29.65,29.81,7268800.0,21.4511,21.5595,21.415,21.5306,7268800.0
2008-04-25 12:00:00,29.8,29.81,29.74,29.76,3750400.0,21.5234,21.5306,21.48,21.4945,3750400.0
2008-04-25 12:30:00,29.75,29.85,29.74,29.77,3445800.0,21.4873,21.5595,21.48,21.5017,3445800.0
2008-04-25 13:00:00,29.77,29.84,29.72,29.81,6003800.0,21.5017,21.5523,21.4656,21.5306,6003800.0
2008-04-25 13:30:00,29.81,29.81,29.74,29.79,3472000.0,21.5306,21.5306,21.48,21.5162,3472000.0
2008-04-25 14:00:00,29.78,29.81,29.74,29.76,5114900.0,21.5089,21.5306,21.48,21.4945,5114900.0
2008-04-25 14:30:00,29.76,29.77,29.7,29.75,4108600.0,21.4945,21.5017,21.4511,21.4873,4108600.0
2008-04-25 15:00:00,29.75,29.88,29.7,29.78,10650300.0,21.4873,21.5812,21.4511,21.5089,10650300.0
2008-04-25 15:30:00,29.77,29.85,29.68,29.81,14398300.0,21.5017,21.5595,21.4367,21.5306,14398300.0
2008-04-28 09:30:00,29.81,29.83,29.4,29.5,9944500.0,21.5306,21.545,21.2345,21.3067,9944500.0
2008-04-28 10:00:00,29.51,29.51,29.31,29.32,6941900.0,21.3139,21.3139,21.1695,21.1767,6941900.0
2008-04-28 10:30:00,29.33,29.45,29.28,29.4,5590100.0,21.1839,21.2706,21.1478,21.2345,5590100.0
2008-04-28 11:00:00,29.41,29.45,29.28,29.3,4031500.0,21.2417,21.2706,21.1478,21.1622,4031500.0
2008-04-28 11:30:00,29.3,29.55,29.21,29.21,4949500.0,21.1622,21.3428,21.0972,21.0972,4949500.0
2008-04-28 12:00:00,29.21,29.22,29.05,29.13,7826900.0,21.0972,21.1045,20.9817,21.0395,7826900.0
2008-04-28 12:30:00,29.13,29.15,29.07,29.11,4438100.0,21.0395,21.0539,20.9961,21.025,4438100.0
2008-04-28 13:00:00,29.1,29.2,29.07,29.17,5683300.0,21.0178,21.09,20.9961,21.0684,5683300.0
2008-04-28 13:30:00,29.16,29.2,29.13,29.15,6035200.0,21.0611,21.09,21.0395,21.0539,6035200.0
2008-04-28 14:00:00,29.15,29.16,29.09,29.1,5465600.0,21.0539,21.0611,21.0106,21.0178,5465600.0
2008-04-28 14:30:00,29.1,29.14,29.01,29.07,7218200.0,21.0178,21.0467,20.9528,20.9961,7218200.0
2008-04-28 15:00:00,29.07,29.08,28.86,28.88,9696200.0,20.9961,21.0033,20.8445,20.8589,9696200.0
2008-04-28 15:30:00,28.87,29.03,28.82,28.95,14674300.0,20.8517,20.9672,20.8156,20.9095,14674300.0
2008-04-29 09:30:00,28.81,28.9,28.6,28.63,10624700.0,20.8083,20.8733,20.6567,20.6783,10624700.0
2008-04-29 10:00:00,28.63,28.75,28.45,28.52,10876100.0,20.6783,20.765,20.5483,20.5989,10876100.0
2008-04-29 10:30:00,28.52,28.7,28.45,28.54,7125400.0,20.5989,20.7289,20.5483,20.6133,7125400.0
2008-04-29 11:00:00,28.54,28.6,28.51,28.53,5582400.0,20.6133,20.6567,20.5917,20.6061,5582400.0
2008-04-29 11:30:00,28.53,28.61,28.5,28.57,3650600.0,20.6061,20.6639,20.5844,20.635,3650600.0
2008-04-29 12:00:00,28.57,28.59,28.5,28.58,3814300.0,20.635,20.6494,20.5844,20.6422,3814300.0
2008-04-29 12:30:00,28.57,28.62,28.5,28.55,3297300.0,20.635,20.6711,20.5844,20.6205,3297300.0
2008-04-29 13:00:00,28.56,28.74,28.49,28.69,4991800.0,20.6278,20.7578,20.5772,20.7217,4991800.0
2008-04-29 13:30:00,28.69,28.78,28.59,28.67,4995100.0,20.7217,20.7867,20.6494,20.7072,4995100.0
2008-04-29 14:00:00,28.67,28.76,28.65,28.7,4154700.0,20.7072,20.7722,20.6928,20.7289,4154700.0
2008-04-29 14:30:00,28.7,28.88,28.67,28.88,5219100.0,20.7289,20.8589,20.7072,20.8589,5219100.0
2008-04-29 15:00:00,28.88,28.89,28.66,28.7,5702100.0,20.8589,20.8661,20.7,20.7289,5702100.0
2008-04-29 15:30:00,28.67,28.74,28.64,28.65,9268300.0,20.7072,20.7578,20.6856,20.6928,9268300.0
2008-04-30 09:30:00,28.74,28.8,28.52,28.56,6746300.0,20.7578,20.8011,20.5989,20.6278,6746300.0
2008-04-30 10:00:00,28.56,28.75,28.52,28.74,4280600.0,20.6278,20.765,20.5989,20.7578,4280600.0
2008-04-30 10:30:00,28.73,28.96,28.73,28.84,4275900.0,20.7506,20.9167,20.7506,20.83,4275900.0
2008-04-30 11:00:00,28.85,29.18,28.83,29.11,5219500.0,20.8372,21.0756,20.8228,21.025,5219500.0
2008-04-30 11:30:00,29.1,29.21,29.06,29.13,3671400.0,21.0178,21.0972,20.9889,21.0395,3671400.0
2008-04-30 12:00:00,29.13,29.18,29.12,29.15,1838300.0,21.0395,21.0756,21.0322,21.0539,1838300.0
2008-04-30 12:30:00,29.15,29.16,29.0,29.09,3001200.0,21.0539,21.0611,20.9456,21.0106,3001200.0
2008-04-30 13:00:00,29.09,29.15,29.02,29.06,2333000.0,21.0106,21.0539,20.96,20.9889,2333000.0
2008-04-30 13:30:00,29.06,29.07,28.87,28.88,2529400.0,20.9889,20.9961,20.8517,20.8589,2529400.0
2008-04-30 14:00:00,28.89,29.16,28.88,29.0,5920800.0,20.8661,21.0611,20.8589,20.9456,5920800.0
2008-04-30 14:30:00,28.99,29.11,28.74,28.76,5713200.0,20.9383,21.025,20.7578,20.7722,5713200.0
2008-04-30 15:00:00,28.75,28.76,28.51,28.54,7331900.0,20.765,20.7722,20.5917,20.6133,7331900.0
2008-04-30 15:30:00,28.54,28.71,28.51,28.53,10299400.0,20.6133,20.7361,20.5917,20.6061,10299400.0
2008-05-01 09:30:00,28.5,28.68,28.48,28.63,5890100.0,20.5844,20.7144,20.57,20.6783,5890100.0
2008-05-01 10:00:00,28.64,28.89,28.63,28.85,5451400.0,20.6856,20.8661,20.6783,20.8372,5451400.0
2008-05-01 10:30:00,28.85,28.88,28.75,28.78,4194800.0,20.8372,20.8589,20.765,20.7867,4194800.0
2008-05-01 11:00:00,28.77,28.83,28.71,28.75,3680000.0,20.7794,20.8228,20.7361,20.765,3680000.0
2008-05-01 11:30:00,28.76,28.85,28.74,28.81,2679900.0,20.7722,20.8372,20.7578,20.8083,2679900.0
2008-05-01 12:00:00,28.81,28.94,28.8,28.93,2761100.0,20.8083,20.9022,20.8011,20.895,2761100.0
2008-05-01 12:30:00,28.93,29.12,28.81,29.03,4391600.0,20.895,21.0322,20.8083,20.9672,4391600.0
2008-05-01 13:00:00,29.03,29.29,28.81,29.2,8194000.0,20.9672,21.155,20.8083,21.09,8194000.0
2008-05-01 13:30:00,29.19,29.21,29.07,29.09,3974500.0,21.0828,21.0972,20.9961,21.0106,3974500.0
2008-05-01 14:00:00,29.08,29.15,29.01,29.03,4138400.0,21.0033,21.0539,20.9528,20.9672,4138400.0
2008-05-01 14:30:00,29.02,29.19,29.02,29.15,3500000.0,20.96,21.0828,20.96,21.0539,3500000.0
2008-05-01 15:00:00,29.14,29.19,29.07,29.17,4361900.0,21.0467,21.0828,20.9961,21.0684,4361900.0
2008-05-01 15:30:00,29.16,29.49,29.09,29.36,13214200.0,21.0611,21.2995,21.0106,21.2056,13214200.0
2008-05-02 09:30:00,29.59,29.62,29.2,29.43,6748000.0,21.3717,21.3934,21.09,21.2561,6748000.0
2008-05-02 10:00:00,29.43,29.5,29.07,29.09,6410500.0,21.2561,21.3067,20.9961,21.0106,6410500.0
2008-05-02 10:30:00,29.09,29.4,29.08,29.36,7180700.0,21.0106,21.2345,21.0033,21.2056,7180700.0
2008-05-02 11:00:00,29.36,29.44,29.27,29.3,5186200.0,21.2056,21.2634,21.1406,21.1622,5186200.0
2008-05-02 11:30:00,29.29,29.35,29.21,29.24,2740300.0,21.155,21.1984,21.0972,21.1189,2740300.0
2008-05-02 12:00:00,29.25,29.25,29.14,29.19,3445800.0,21.1261,21.1261,21.0467,21.0828,3445800.0
2008-05-02 12:30:00,29.2,29.21,29.15,29.18,1805100.0,21.09,21.0972,21.0539,21.0756,1805100.0
2008-05-02 13:00:00,29.19,29.21,29.06,29.08,2854900.0,21.0828,21.0972,20.9889,21.0033,2854900.0
2008-05-02 13:30:00,29.08,29.19,29.03,29.13,2946000.0,21.0033,21.0828,20.9672,21.0395,2946000.0
2008-05-02 14:00:00,29.13,29.18,28.93,28.98,4361500.0,21.0395,21.0756,20.895,20.9311,4361500.0
2008-05-02 14:30:00,28.98,29.06,28.86,28.87,5365500.0,20.9311,20.9889,20.8445,20.8517,5365500.0
2008-05-02 15:00:00,28.87,29.08,28.86,28.99,4453700.0,20.8517,21.0033,20.8445,20.9383,4453700.0
2008-05-02 15:30:00,28.99,29.24,28.97,29.23,6697300.0,20.9383,21.1189,20.9239,21.1117,6697300.0
2008-05-05 09:30:00,29.92,30.23,29.86,29.92,18758900.0,21.61,21.8339,21.5667,21.61,18758900.0
2008-05-05 10:00:00,29.91,30.06,29.79,29.84,11168900.0,21.6028,21.7112,21.5162,21.5523,11168900.0
2008-05-05 10:30:00,29.84,30.05,29.8,29.85,6570000.0,21.5523,21.7039,21.5234,21.5595,6570000.0
2008-05-05 11:00:00,29.85,29.95,29.75,29.76,6061700.0,21.5595,21.6317,21.4873,21.4945,6061700.0
2008-05-05 11:30:00,29.76,29.81,29.63,29.69,5350000.0,21.4945,21.5306,21.4006,21.4439,5350000.0
2008-05-05 12:00:00,29.69,29.72,29.32,29.45,8526300.0,21.4439,21.4656,21.1767,21.2706,8526300.0
2008-05-05 12:30:00,29.45,29.52,29.37,29.44,4334200.0,21.2706,21.3211,21.2128,21.2634,4334200.0
2008-05-05 13:00:00,29.44,29.44,29.24,29.28,4301400.0,21.2634,21.2634,21.1189,21.1478,4301400.0
2008-05-05 13:30:00,29.27,29.33,29.22,29.31,5946000.0,21.1406,21.1839,21.1045,21.1695,5946000.0
2008-05-05 14:00:00,29.3,29.41,29.21,29.24,5810800.0,21.1622,21.2417,21.0972,21.1189,5810800.0
2008-05-05 14:30:00,29.24,29.27,29.16,29.16,5974700.0,21.1189,21.1406,21.0611,21.0611,5974700.0
2008-05-05 15:00:00,29.17,29.17,29.05,29.11,6207600.0,21.0684,21.0684,20.9817,21.025,6207600.0
2008-05-05 15:30:00,29.12,29.48,28.99,29.05,12272000.0,21.0322,21.2923,20.9383,20.9817,12272000.0
2008-05-06 09:30:00,29.04,29.34,28.93,29.28,11718700.0,20.9745,21.1911,20.895,21.1478,11718700.0
2008-05-06 10:00:00,29.28,29.58,29.28,29.49,12587700.0,21.1478,21.3645,21.1478,21.2995,12587700.0
2008-05-06 10:30:00,29.49,29.69,29.41,29.6,8308300.0,21.2995,21.4439,21.2417,21.3789,8308300.0
2008-05-06 11:00:00,29.6,29.64,29.4,29.52,5586700.0,21.3789,21.4078,21.2345,21.3211,5586700.0
2008-05-06 11:30:00,29.52,29.53,29.35,29.45,4353600.0,21.3211,21.3284,21.1984,21.2706,4353600.0
2008-05-06 12:00:00,29.45,29.58,29.43,29.46,5421400.0,21.2706,21.3645,21.2561,21.2778,5421400.0
2008-05-06 12:30:00,29.46,29.57,29.46,29.5,3706800.0,21.2778,21.3573,21.2778,21.3067,3706800.0
2008-05-06 13:00:00,29.49,29.54,29.48,29.49,3572400.0,21.2995,21.3356,21.2923,21.2995,3572400.0
2008-05-06 13:30:00,29.5,29.61,29.48,29.58,3928500.0,21.3067,21.3861,21.2923,21.3645,3928500.0
2008-05-06 14:00:00,29.58,29.62,29.51,29.58,3369000.0,21.3645,21.3934,21.3139,21.3645,3369000.0
2008-05-06 14:30:00,29.59,29.7,29.56,29.66,5816800.0,21.3717,21.4511,21.35,21.4223,5816800.0
2008-05-06 15:00:00,29.66,29.84,29.6,29.78,7052300.0,21.4223,21.5523,21.3789,21.5089,7052300.0
2008-05-06 15:30:00,29.78,29.86,29.7,29.72,10023700.0,21.5089,21.5667,21.4511,21.4656,10023700.0
2008-05-07 09:30:00,29.71,29.98,29.69,29.93,10102500.0,21.4584,21.6534,21.4439,21.6173,10102500.0
2008-05-07 10:00:00,29.92,29.93,29.85,29.91,6858100.0,21.61,21.6173,21.5595,21.6028,6858100.0
2008-05-07 10:30:00,29.92,30.14,29.91,30.0,9017800.0,21.61,21.7689,21.6028,21.6678,9017800.0
2008-05-07 11:00:00,30.01,30.04,29.92,29.92,5406100.0,21.6751,21.6967,21.61,21.61,5406100.0
2008-05-07 11:30:00,29.93,29.93,29.85,29.85,3394900.0,21.6173,21.6173,21.5595,21.5595,3394900.0
2008-05-07 12:00:00,29.86,29.94,29.85,29.85,4066600.0,21.5667,21.6245,21.5595,21.5595,4066600.0
2008-05-07 12:30:00,29.85,29.93,29.83,29.88,2554500.0,21.5595,21.6173,21.545,21.5812,2554500.0
2008-05-07 13:00:00,29.89,29.9,29.76,29.79,3202300.0,21.5884,21.5956,21.4945,21.5162,3202300.0
2008-05-07 13:30:00,29.78,29.79,29.51,29.6,6068400.0,21.5089,21.5162,21.3139,21.3789,6068400.0
2008-05-07 14:00:00,29.6,29.69,29.52,29.55,4027400.0,21.3789,21.4439,21.3211,21.3428,4027400.0
2008-05-07 14:30:00,29.55,29.59,29.38,29.44,6863500.0,21.3428,21.3717,21.22,21.2634,6863500.0
2008-05-07 15:00:00,29.44,29.44,29.22,29.27,6692900.0,21.2634,21.2634,21.1045,21.1406,6692900.0
2008-05-07 15:30:00,29.27,29.46,29.08,29.19,13106700.0,21.1406,21.2778,21.0033,21.0828,13106700.0
2008-05-08 09:30:00,29.27,29.39,29.11,29.3,8431500.0,21.1406,21.2272,21.025,21.1622,8431500.0
2008-05-08 10:00:00,29.3,29.33,29.22,29.33,4717900.0,21.1622,21.1839,21.1045,21.1839,4717900.0
2008-05-08 10:30:00,29.33,29.35,29.2,29.25,4853500.0,21.1839,21.1984,21.09,21.1261,4853500.0
2008-05-08 11:00:00,29.25,29.27,29.18,29.2,5802600.0,21.1261,21.1406,21.0756,21.09,5802600.0
2008-05-08 11:30:00,29.19,29.21,29.0,29.05,5009900.0,21.0828,21.0972,20.9456,20.9817,5009900.0
2008-05-08 12:00:00,29.06,29.15,29.01,29.04,2304400.0,20.9889,21.0539,20.9528,20.9745,2304400.0
2008-05-08 12:30:00,29.03,29.18,29.03,29.16,2500500.0,20.9672,21.0756,20.9672,21.0611,2500500.0
2008-05-08 13:00:00,29.16,29.3,29.13,29.24,3051100.0,21.0611,21.1622,21.0395,21.1189,3051100.0
2008-05-08 13:30:00,29.24,29.34,29.21,29.34,3702800.0,21.1189,21.1911,21.0972,21.1911,3702800.0
2008-05-08 14:00:00,29.33,29.35,29.05,29.25,4906000.0,21.1839,21.1984,20.9817,21.1261,4906000.0
2008-05-08 14:30:00,29.25,29.32,29.19,29.23,5162800.0,21.1261,21.1767,21.0828,21.1117,5162800.0
2008-05-08 15:00:00,29.22,29.31,29.19,29.25,7752200.0,21.1045,21.1695,21.0828,21.1261,7752200.0
2008-05-08 15:30:00,29.25,29.32,29.21,29.23,6495900.0,21.1261,21.1767,21.0972,21.1117,6495900.0
2008-05-09 09:30:00,29.18,29.21,28.95,29.12,6920100.0,21.0756,21.0972,20.9095,21.0322,6920100.0
2008-05-09 10:00:00,29.12,29.25,29.1,29.21,5276900.0,21.0322,21.1261,21.0178,21.0972,5276900.0
2008-05-09 10:30:00,29.21,29.55,29.2,29.44,6019100.0,21.0972,21.3428,21.09,21.2634,6019100.0
2008-05-09 11:00:00,29.45,29.52,29.39,29.47,3843900.0,21.2706,21.3211,21.2272,21.285,3843900.0
2008-05-09 11:30:00,29.47,29.5,29.35,29.43,3857800.0,21.285,21.3067,21.1984,21.2561,3857800.0
2008-05-09 12:00:00,29.43,29.46,29.39,29.42,2486300.0,21.2561,21.2778,21.2272,21.2489,2486300.0
2008-05-09 12:30:00,29.42,29.48,29.42,29.43,1546600.0,21.2489,21.2923,21.2489,21.2561,1546600.0
2008-05-09 13:00:00,29.43,29.44,29.27,29.27,2141000.0,21.2561,21.2634,21.1406,21.1406,2141000.0
2008-05-09 13:30:00,29.28,29.39,29.24,29.36,1688600.0,21.1478,21.2272,21.1189,21.2056,1688600.0
2008-05-09 14:00:00,29.36,29.4,29.31,29.37,2407700.0,21.2056,21.2345,21.1695,21.2128,2407700.0
2008-05-09 14:30:00,29.37,29.39,29.34,29.37,2824100.0,21.2128,21.2272,21.1911,21.2128,2824100.0
2008-05-09 15:00:00,29.36,29.43,29.32,29.43,3714600.0,21.2056,21.2561,21.1767,21.2561,3714600.0
2008-05-09 15:30:00,29.43,29.44,29.34,29.39,5859200.0,21.2561,21.2634,21.1911,21.2272,5859200.0
2008-05-12 09:30:00,29.4,29.57,29.35,29.55,5336600.0,21.2345,21.3573,21.1984,21.3428,5336600.0
2008-05-12 10:00:00,29.54,29.73,29.52,29.69,5180700.0,21.3356,21.4728,21.3211,21.4439,5180700.0
2008-05-12 10:30:00,29.69,29.91,29.68,29.91,5895500.0,21.4439,21.6028,21.4367,21.6028,5895500.0
2008-05-12 11:00:00,29.91,29.96,29.8,29.82,4500700.0,21.6028,21.6389,21.5234,21.5378,4500700.0
2008-05-12 11:30:00,29.83,29.97,29.82,29.92,2725000.0,21.545,21.6462,21.5378,21.61,2725000.0
2008-05-12 12:00:00,29.91,29.95,29.86,29.92,2120900.0,21.6028,21.6317,21.5667,21.61,2120900.0
2008-05-12 12:30:00,29.91,29.93,29.85,29.9,2172800.0,21.6028,21.6173,21.5595,21.5956,2172800.0
2008-05-12 13:00:00,29.9,29.91,29.76,29.78,2979200.0,21.5956,21.6028,21.4945,21.5089,2979200.0
2008-05-12 13:30:00,29.78,29.9,29.75,29.77,1770600.0,21.5089,21.5956,21.4873,21.5017,1770600.0
2008-05-12 14:00:00,29.78,29.93,29.77,29.91,3198700.0,21.5089,21.6173,21.5017,21.6028,3198700.0
2008-05-12 14:30:00,29.9,30.0,29.86,29.93,5155100.0,21.5956,21.6678,21.5667,21.6173,5155100.0
2008-05-12 15:00:00,29.93,30.0,29.87,29.98,6808000.0,21.6173,21.6678,21.5739,21.6534,6808000.0
2008-05-12 15:30:00,29.98,30.06,29.94,29.98,13112100.0,21.6534,21.7112,21.6245,21.6534,13112100.0
2008-05-13 09:30:00,30.0,30.13,29.93,29.98,6683900.0,21.7479,21.8421,21.6971,21.7334,6683900.0
2008-05-13 10:00:00,29.97,30.03,29.77,29.96,5199700.0,21.7261,21.7696,21.5811,21.7189,5199700.0
2008-05-13 10:30:00,29.97,29.98,29.71,29.75,5666100.0,21.7261,21.7334,21.5376,21.5666,5666100.0
2008-05-13 11:00:00,29.75,29.9,29.53,29.62,5672200.0,21.5666,21.6754,21.4071,21.4724,5672200.0
2008-05-13 11:30:00,29.62,29.71,29.55,29.56,3117700.0,21.4724,21.5376,21.4216,21.4289,3117700.0
2008-05-13 12:00:00,29.56,29.88,29.56,29.79,6584800.0,21.4289,21.6609,21.4289,21.5956,6584800.0
2008-05-13 12:30:00,29.79,29.84,29.73,29.75,3623300.0,21.5956,21.6319,21.5521,21.5666,3623300.0
2008-05-13 13:00:00,29.75,29.79,29.69,29.69,3127800.0,21.5666,21.5956,21.5231,21.5231,3127800.0
2008-05-13 13:30:00,29.69,29.81,29.69,29.72,3379200.0,21.5231,21.6101,21.5231,21.5449,3379200.0
2008-05-13 14:00:00,29.72,29.78,29.68,29.78,3540300.0,21.5449,21.5884,21.5159,21.5884,3540300.0
2008-05-13 14:30:00,29.78,29.8,29.65,29.78,7027800.0,21.5884,21.6029,21.4941,21.5884,7027800.0
2008-05-13 15:00:00,29.78,29.91,29.74,29.82,6412600.0,21.5884,21.6826,21.5594,21.6174,6412600.0
2008-05-13 15:30:00,29.82,29.88,29.71,29.78,7153900.0,21.6174,21.6609,21.5376,21.5884,7153900.0
2008-05-14 09:30:00,29.89,30.18,29.73,30.1,7393200.0,21.6681,21.8784,21.5521,21.8204,7393200.0
2008-05-14 10:00:00,30.1,30.18,30.02,30.03,7099900.0,21.8204,21.8784,21.7624,21.7696,7099900.0
2008-05-14 10:30:00,30.04,30.13,30.0,30.06,5690200.0,21.7769,21.8421,21.7479,21.7914,5690200.0
2008-05-14 11:00:00,30.06,30.11,30.01,30.05,2540700.0,21.7914,21.8276,21.7551,21.7841,2540700.0
2008-05-14 11:30:00,30.05,30.14,30.0,30.08,3147000.0,21.7841,21.8494,21.7479,21.8059,3147000.0
2008-05-14 12:00:00,30.08,30.09,30.03,30.05,1838600.0,21.8059,21.8131,21.7696,21.7841,1838600.0
2008-05-14 12:30:00,30.05,30.06,29.97,30.01,3040800.0,21.7841,21.7914,21.7261,21.7551,3040800.0
2008-05-14 13:00:00,30.01,30.09,29.98,30.08,3274900.0,21.7551,21.8131,21.7334,21.8059,3274900.0
2008-05-14 13:30:00,30.08,30.19,30.07,30.15,5091600.0,21.8059,21.8856,21.7986,21.8566,5091600.0
2008-05-14 14:00:00,30.15,30.25,30.15,30.19,3606800.0,21.8566,21.9291,21.8566,21.8856,3606800.0
2008-05-14 14:30:00,30.2,30.26,30.11,30.18,3764000.0,21.8928,21.9363,21.8276,21.8784,3764000.0
2008-05-14 15:00:00,30.18,30.19,30.01,30.04,5868100.0,21.8784,21.8856,21.7551,21.7769,5868100.0
2008-05-14 15:30:00,30.04,30.05,29.86,29.89,9623500.0,21.7769,21.7841,21.6464,21.6681,9623500.0
2008-05-15 09:30:00,29.95,30.15,29.94,30.13,5738000.0,21.7116,21.8566,21.7044,21.8421,5738000.0
2008-05-15 10:00:00,30.13,30.15,29.98,30.06,3533400.0,21.8421,21.8566,21.7334,21.7914,3533400.0
2008-05-15 10:30:00,30.07,30.1,30.02,30.06,2076300.0,21.7986,21.8204,21.7624,21.7914,2076300.0
2008-05-15 11:00:00,30.07,30.11,29.98,30.08,3020800.0,21.7986,21.8276,21.7334,21.8059,3020800.0
2008-05-15 11:30:00,30.08,30.17,30.07,30.15,3657000.0,21.8059,21.8711,21.7986,21.8566,3657000.0
2008-05-15 12:00:00,30.14,30.36,30.14,30.36,4781900.0,21.8494,22.0088,21.8494,22.0088,4781900.0
2008-05-15 12:30:00,30.35,30.41,30.29,30.36,3438500.0,22.0016,22.0451,21.9581,22.0088,3438500.0
2008-05-15 13:00:00,30.35,30.45,30.33,30.37,3298300.0,22.0016,22.0741,21.9871,22.0161,3298300.0
2008-05-15 13:30:00,30.36,30.39,30.26,30.34,2921100.0,22.0088,22.0306,21.9363,21.9943,2921100.0
2008-05-15 14:00:00,30.34,30.38,30.29,30.3,3055300.0,21.9943,22.0233,21.9581,21.9653,3055300.0
2008-05-15 14:30:00,30.3,30.35,30.24,30.32,3417700.0,21.9653,22.0016,21.9218,21.9798,3417700.0
2008-05-15 15:00:00,30.32,30.4,30.3,30.4,2846300.0,21.9798,22.0378,21.9653,22.0378,2846300.0
2008-05-15 15:30:00,30.4,30.53,30.33,30.46,7394100.0,22.0378,22.1321,21.9871,22.0813,7394100.0
2008-05-16 09:30:00,30.46,30.5,30.09,30.12,12873300.0,22.0813,22.1103,21.8131,21.8349,12873300.0
2008-05-16 10:00:00,30.12,30.23,30.04,30.12,5537900.0,21.8349,21.9146,21.7769,21.8349,5537900.0
2008-05-16 10:30:00,30.12,30.22,30.06,30.08,5111400.0,21.8349,21.9073,21.7914,21.8059,5111400.0
2008-05-16 11:00:00,30.08,30.21,30.0,30.13,4393900.0,21.8059,21.9001,21.7479,21.8421,4393900.0
2008-05-16 11:30:00,30.13,30.18,30.05,30.05,3576600.0,21.8421,21.8784,21.7841,21.7841,3576600.0
2008-05-16 12:00:00,30.05,30.07,30.01,30.04,4337400.0,21.7841,21.7986,21.7551,21.7769,4337400.0
2008-05-16 12:30:00,30.04,30.1,30.0,30.05,6401900.0,21.7769,21.8204,21.7479,21.7841,6401900.0
2008-05-16 13:00:00,30.05,30.08,30.02,30.02,3677700.0,21.7841,21.8059,21.7624,21.7624,3677700.0
2008-05-16 13:30:00,30.02,30.03,29.97,29.97,6266700.0,21.7624,21.7696,21.7261,21.7261,6266700.0
2008-05-16 14:00:00,29.97,30.01,29.92,29.97,5729700.0,21.7261,21.7551,21.6899,21.7261,5729700.0
2008-05-16 14:30:00,29.97,30.01,29.96,29.98,3485500.0,21.7261,21.7551,21.7189,21.7334,3485500.0
2008-05-16 15:00:00,29.99,30.02,29.96,29.98,5821400.0,21.7406,21.7624,21.7189,21.7334,5821400.0
2008-05-16 15:30:00,29.97,30.04,29.95,30.0,7981900.0,21.7261,21.7769,21.7116,21.7479,7981900.0
2008-05-19 09:30:00,29.87,29.89,29.63,29.79,6440300.0,21.6536,21.6681,21.4796,21.5956,6440300.0
2008-05-19 10:00:00,29.8,29.8,29.64,29.69,4316000.0,21.6029,21.6029,21.4869,21.5231,4316000.0
2008-05-19 10:30:00,29.69,29.76,29.66,29.7,2851900.0,21.5231,21.5739,21.5014,21.5304,2851900.0
2008-05-19 11:00:00,29.7,29.7,29.6,29.61,5688800.0,21.5304,21.5304,21.4579,21.4651,5688800.0
2008-05-19 11:30:00,29.62,29.63,29.52,29.56,5367100.0,21.4724,21.4796,21.3999,21.4289,5367100.0
2008-05-19 12:00:00,29.55,29.62,29.55,29.58,4258800.0,21.4216,21.4724,21.4216,21.4434,4258800.0
2008-05-19 12:30:00,29.58,29.64,29.57,29.64,1458900.0,21.4434,21.4869,21.4361,21.4869,1458900.0
2008-05-19 13:00:00,29.64,29.72,29.63,29.72,3093600.0,21.4869,21.5449,21.4796,21.5449,3093600.0
2008-05-19 13:30:00,29.72,29.72,29.62,29.64,2236600.0,21.5449,21.5449,21.4724,21.4869,2236600.0
2008-05-19 14:00:00,29.65,29.68,29.32,29.34,6798000.0,21.4941,21.5159,21.2549,21.2694,6798000.0
2008-05-19 14:30:00,29.35,29.5,29.35,29.48,2905500.0,21.2767,21.3854,21.2767,21.3709,2905500.0
2008-05-19 15:00:00,29.48,29.51,29.42,29.47,2787200.0,21.3709,21.3926,21.3274,21.3637,2787200.0
2008-05-19 15:30:00,29.48,29.51,29.31,29.46,6831500.0,21.3709,21.3926,21.2477,21.3564,6831500.0
2008-05-20 09:30:00,29.3,29.31,29.01,29.01,5915200.0,21.2404,21.2477,21.0302,21.0302,5915200.0
2008-05-20 10:00:00,29.01,29.02,28.87,28.97,8146300.0,21.0302,21.0374,20.9287,21.0012,8146300.0
2008-05-20 10:30:00,28.96,28.99,28.9,28.99,4333200.0,20.9939,21.0157,20.9504,21.0157,4333200.0
2008-05-20 11:00:00,28.99,29.05,28.82,28.9,5636800.0,21.0157,21.0592,20.8924,20.9504,5636800.0
2008-05-20 11:30:00,28.89,29.03,28.63,28.73,7109700.0,20.9432,21.0447,20.7547,20.8272,7109700.0
2008-05-20 12:00:00,28.72,28.79,28.64,28.76,6255200.0,20.82,20.8707,20.762,20.849,6255200.0
2008-05-20 12:30:00,28.76,28.85,28.7,28.76,3179400.0,20.849,20.9142,20.8055,20.849,3179400.0
2008-05-20 13:00:00,28.76,28.88,28.73,28.87,3414300.0,20.849,20.9359,20.8272,20.9287,3414300.0
2008-05-20 13:30:00,28.88,28.92,28.82,28.82,5112100.0,20.9359,20.9649,20.8924,20.8924,5112100.0
2008-05-20 14:00:00,28.82,28.91,28.82,28.85,3118200.0,20.8924,20.9577,20.8924,20.9142,3118200.0
2008-05-20 14:30:00,28.84,28.96,28.76,28.89,4013400.0,20.9069,20.9939,20.849,20.9432,4013400.0
2008-05-20 15:00:00,28.89,28.98,28.88,28.89,4323300.0,20.9432,21.0084,20.9359,20.9432,4323300.0
2008-05-20 15:30:00,28.89,28.9,28.74,28.77,11245000.0,20.9432,20.9504,20.8345,20.8562,11245000.0
2008-05-21 09:30:00,28.82,29.05,28.65,28.78,5758600.0,20.8924,21.0592,20.7692,20.8635,5758600.0
2008-05-21 10:00:00,28.77,28.88,28.67,28.78,4275400.0,20.8562,20.9359,20.7837,20.8635,4275400.0
2008-05-21 10:30:00,28.79,28.9,28.68,28.78,3651400.0,20.8707,20.9504,20.791,20.8635,3651400.0
2008-05-21 11:00:00,28.78,28.88,28.71,28.79,2041500.0,20.8635,20.9359,20.8127,20.8707,2041500.0
2008-05-21 11:30:00,28.79,28.85,28.76,28.78,1823200.0,20.8707,20.9142,20.849,20.8635,1823200.0
2008-05-21 12:00:00,28.77,28.85,28.76,28.83,1631900.0,20.8562,20.9142,20.849,20.8997,1631900.0
2008-05-21 12:30:00,28.84,28.95,28.78,28.94,2024100.0,20.9069,20.9867,20.8635,20.9794,2024100.0
2008-05-21 13:00:00,28.95,28.95,28.71,28.73,3163500.0,20.9867,20.9867,20.8127,20.8272,3163500.0
2008-05-21 13:30:00,28.72,28.78,28.62,28.68,4218000.0,20.82,20.8635,20.7475,20.791,4218000.0
2008-05-21 14:00:00,28.68,28.68,28.36,28.41,6985200.0,20.791,20.791,20.559,20.5952,6985200.0
2008-05-21 14:30:00,28.41,28.44,28.27,28.38,5587700.0,20.5952,20.617,20.4937,20.5735,5587700.0
2008-05-21 15:00:00,28.39,28.44,28.3,28.39,4694000.0,20.5807,20.617,20.5155,20.5807,4694000.0
2008-05-21 15:30:00,28.39,28.41,28.19,28.23,8553400.0,20.5807,20.5952,20.4357,20.4647,8553400.0
2008-05-22 09:30:00,28.28,28.44,28.19,28.36,8796200.0,20.501,20.617,20.4357,20.559,8796200.0
2008-05-22 10:00:00,28.36,28.52,28.35,28.46,6988000.0,20.559,20.675,20.5517,20.6315,6988000.0
2008-05-22 10:30:00,28.47,28.6,28.32,28.47,4369600.0,20.6387,20.733,20.53,20.6387,4369600.0
2008-05-22 11:00:00,28.47,28.5,28.37,28.47,2605600.0,20.6387,20.6605,20.5662,20.6387,2605600.0
2008-05-22 11:30:00,28.46,28.5,28.39,28.49,2782900.0,20.6315,20.6605,20.5807,20.6532,2782900.0
2008-05-22 12:00:00,28.49,28.58,28.43,28.56,2530400.0,20.6532,20.7185,20.6097,20.704,2530400.0
2008-05-22 12:30:00,28.56,28.68,28.52,28.67,2103300.0,20.704,20.791,20.675,20.7837,2103300.0
2008-05-22 13:00:00,28.68,28.7,28.55,28.56,1793000.0,20.791,20.8055,20.6967,20.704,1793000.0
2008-05-22 13:30:00,28.57,28.64,28.53,28.54,2161600.0,20.7112,20.762,20.6822,20.6895,2161600.0
2008-05-22 14:00:00,28.54,28.62,28.49,28.54,3009800.0,20.6895,20.7475,20.6532,20.6895,3009800.0
2008-05-22 14:30:00,28.55,28.58,28.47,28.55,2864800.0,20.6967,20.7185,20.6387,20.6967,2864800.0
2008-05-22 15:00:00,28.54,28.59,28.34,28.36,3230900.0,20.6895,20.7257,20.5445,20.559,3230900.0
2008-05-22 15:30:00,28.37,28.53,28.35,28.45,6132000.0,20.5662,20.6822,20.5517,20.6242,6132000.0
2008-05-23 09:30:00,28.29,28.33,28.19,28.24,4438200.0,20.5082,20.5372,20.4357,20.472,4438200.0
2008-05-23 10:00:00,28.24,28.27,28.16,28.19,3389600.0,20.472,20.4937,20.414,20.4357,3389600.0
2008-05-23 10:30:00,28.18,28.19,28.05,28.14,4482300.0,20.4285,20.4357,20.3343,20.3995,4482300.0
2008-05-23 11:00:00,28.13,28.16,28.02,28.06,3653400.0,20.3922,20.414,20.3125,20.3415,3653400.0
2008-05-23 11:30:00,28.06,28.12,28.02,28.05,2930700.0,20.3415,20.385,20.3125,20.3343,2930700.0
2008-05-23 12:00:00,28.04,28.19,28.04,28.16,3220100.0,20.327,20.4357,20.327,20.414,3220100.0
2008-05-23 12:30:00,28.16,28.18,28.04,28.07,2251700.0,20.414,20.4285,20.327,20.3488,2251700.0
2008-05-23 13:00:00,28.08,28.11,28.05,28.06,1504400.0,20.356,20.3777,20.3343,20.3415,1504400.0
2008-05-23 13:30:00,28.07,28.12,28.04,28.06,2180100.0,20.3488,20.385,20.327,20.3415,2180100.0
2008-05-23 14:00:00,28.05,28.08,28.0,28.05,3002300.0,20.3343,20.356,20.298,20.3343,3002300.0
2008-05-23 14:30:00,28.05,28.07,28.01,28.02,3108900.0,20.3343,20.3488,20.3053,20.3125,3108900.0
2008-05-23 15:00:00,28.03,28.08,27.95,28.05,4452200.0,20.3198,20.356,20.2618,20.3343,4452200.0
2008-05-23 15:30:00,28.06,28.09,27.95,28.05,6816600.0,20.3415,20.3632,20.2618,20.3343,6816600.0
2008-05-27 09:30:00,28.11,28.36,28.05,28.2,3968400.0,20.3777,20.559,20.3343,20.443,3968400.0
2008-05-27 10:00:00,28.19,28.4,28.18,28.35,3567300.0,20.4357,20.588,20.4285,20.5517,3567300.0
2008-05-27 10:30:00,28.35,28.35,28.2,28.34,3209700.0,20.5517,20.5517,20.443,20.5445,3209700.0
2008-05-27 11:00:00,28.33,28.37,28.23,28.25,2654300.0,20.5372,20.5662,20.4647,20.4792,2654300.0
2008-05-27 11:30:00,28.25,28.33,28.2,28.21,4830700.0,20.4792,20.5372,20.443,20.4502,4830700.0
2008-05-27 12:00:00,28.21,28.22,28.14,28.22,2170600.0,20.4502,20.4575,20.3995,20.4575,2170600.0
2008-05-27 12:30:00,28.22,28.23,28.17,28.22,1139900.0,20.4575,20.4647,20.4212,20.4575,1139900.0
2008-05-27 13:00:00,28.22,28.24,28.15,28.17,1470100.0,20.4575,20.472,20.4067,20.4212,1470100.0
2008-05-27 13:30:00,28.16,28.26,28.15,28.24,1975800.0,20.414,20.4865,20.4067,20.472,1975800.0
2008-05-27 14:00:00,28.25,28.26,28.15,28.21,2660600.0,20.4792,20.4865,20.4067,20.4502,2660600.0
2008-05-27 14:30:00,28.21,28.45,28.2,28.4,3701800.0,20.4502,20.6242,20.443,20.588,3701800.0
2008-05-27 15:00:00,28.39,28.5,28.37,28.44,4782800.0,20.5807,20.6605,20.5662,20.617,4782800.0
2008-05-27 15:30:00,28.45,28.5,28.31,28.45,6705300.0,20.6242,20.6605,20.5227,20.6242,6705300.0
2008-05-28 09:30:00,28.55,28.57,28.27,28.39,5113300.0,20.6967,20.7112,20.4937,20.5807,5113300.0
2008-05-28 10:00:00,28.39,28.4,28.09,28.19,4265300.0,20.5807,20.588,20.3632,20.4357,4265300.0
2008-05-28 10:30:00,28.19,28.32,28.18,28.28,2782000.0,20.4357,20.53,20.4285,20.501,2782000.0
2008-05-28 11:00:00,28.29,28.33,28.17,28.19,2469500.0,20.5082,20.5372,20.4212,20.4357,2469500.0
2008-05-28 11:30:00,28.2,28.24,28.14,28.14,2642600.0,20.443,20.472,20.3995,20.3995,2642600.0
2008-05-28 12:00:00,28.14,28.14,28.05,28.07,3881600.0,20.3995,20.3995,20.3343,20.3488,3881600.0
2008-05-28 12:30:00,28.07,28.14,28.04,28.08,3546500.0,20.3488,20.3995,20.327,20.356,3546500.0
2008-05-28 13:00:00,28.08,28.15,28.07,28.12,2450000.0,20.356,20.4067,20.3488,20.385,2450000.0
2008-05-28 13:30:00,28.13,28.16,28.04,28.09,2652400.0,20.3922,20.414,20.327,20.3632,2652400.0
2008-05-28 14:00:00,28.08,28.16,28.05,28.08,3088900.0,20.356,20.414,20.3343,20.356,3088900.0
2008-05-28 14:30:00,28.08,28.15,28.06,28.07,2603000.0,20.356,20.4067,20.3415,20.3488,2603000.0
2008-05-28 15:00:00,28.08,28.14,28.07,28.1,4235800.0,20.356,20.3995,20.3488,20.3705,4235800.0
2008-05-28 15:30:00,28.1,28.22,28.08,28.21,7515600.0,20.3705,20.4575,20.356,20.4502,7515600.0
2008-05-29 09:30:00,28.19,28.49,28.14,28.49,3910300.0,20.4357,20.6532,20.3995,20.6532,3910300.0
2008-05-29 10:00:00,28.49,28.5,28.31,28.44,3956200.0,20.6532,20.6605,20.5227,20.617,3956200.0
2008-05-29 10:30:00,28.44,28.54,28.31,28.47,4151000.0,20.617,20.6895,20.5227,20.6387,4151000.0
2008-05-29 11:00:00,28.48,28.52,28.37,28.43,2291700.0,20.646,20.675,20.5662,20.6097,2291700.0
2008-05-29 11:30:00,28.44,28.56,28.41,28.49,2891300.0,20.617,20.704,20.5952,20.6532,2891300.0
2008-05-29 12:00:00,28.49,28.58,28.46,28.57,2007100.0,20.6532,20.7185,20.6315,20.7112,2007100.0
2008-05-29 12:30:00,28.56,28.67,28.56,28.64,2431600.0,20.704,20.7837,20.704,20.762,2431600.0
2008-05-29 13:00:00,28.64,28.68,28.51,28.56,2401900.0,20.762,20.791,20.6677,20.704,2401900.0
2008-05-29 13:30:00,28.56,28.62,28.51,28.55,2333800.0,20.704,20.7475,20.6677,20.6967,2333800.0
2008-05-29 14:00:00,28.55,28.61,28.51,28.55,2878300.0,20.6967,20.7402,20.6677,20.6967,2878300.0
2008-05-29 14:30:00,28.54,28.57,28.36,28.41,3713700.0,20.6895,20.7112,20.559,20.5952,3713700.0
2008-05-29 15:00:00,28.41,28.43,28.35,28.39,3820000.0,20.5952,20.6097,20.5517,20.5807,3820000.0
2008-05-29 15:30:00,28.39,28.43,28.25,28.26,7716200.0,20.5807,20.6097,20.4792,20.4865,7716200.0
2008-05-30 09:30:00,28.38,28.7,28.32,28.5,6126200.0,20.5735,20.8055,20.53,20.6605,6126200.0
2008-05-30 10:00:00,28.51,28.66,28.48,28.63,3417600.0,20.6677,20.7765,20.646,20.7547,3417600.0
2008-05-30 10:30:00,28.62,28.63,28.49,28.54,2949400.0,20.7475,20.7547,20.6532,20.6895,2949400.0
2008-05-30 11:00:00,28.55,28.57,28.49,28.51,5207800.0,20.6967,20.7112,20.6532,20.6677,5207800.0
2008-05-30 11:30:00,28.51,28.55,28.43,28.45,4322100.0,20.6677,20.6967,20.6097,20.6242,4322100.0
2008-05-30 12:00:00,28.45,28.46,28.36,28.4,2511600.0,20.6242,20.6315,20.559,20.588,2511600.0
2008-05-30 12:30:00,28.41,28.47,28.4,28.45,2608300.0,20.5952,20.6387,20.588,20.6242,2608300.0
2008-05-30 13:00:00,28.45,28.51,28.44,28.49,4172000.0,20.6242,20.6677,20.617,20.6532,4172000.0
2008-05-30 13:30:00,28.48,28.56,28.47,28.49,3258700.0,20.646,20.704,20.6387,20.6532,3258700.0
2008-05-30 14:00:00,28.49,28.5,28.33,28.33,4689200.0,20.6532,20.6605,20.5372,20.5372,4689200.0
2008-05-30 14:30:00,28.34,28.4,28.33,28.38,2249200.0,20.5445,20.588,20.5372,20.5735,2249200.0
2008-05-30 15:00:00,28.37,28.45,28.27,28.33,4842400.0,20.5662,20.6242,20.4937,20.5372,4842400.0
2008-05-30 15:30:00,28.33,28.35,28.2,28.23,7070200.0,20.5372,20.5517,20.443,20.4647,7070200.0
2008-06-02 09:30:00,28.26,28.36,28.08,28.1,4371300.0,20.4865,20.559,20.356,20.3705,4371300.0
2008-06-02 10:00:00,28.1,28.11,28.0,28.02,6676200.0,20.3705,20.3777,20.298,20.3125,6676200.0
2008-06-02 10:30:00,28.01,28.07,27.95,27.95,5366400.0,20.3053,20.3488,20.2618,20.2618,5366400.0
2008-06-02 11:00:00,27.95,27.99,27.82,27.86,7429500.0,20.2618,20.2908,20.1675,20.1965,7429500.0
2008-06-02 11:30:00,27.87,27.91,27.81,27.88,3396200.0,20.2038,20.2328,20.1603,20.211,3396200.0
2008-06-02 12:00:00,27.89,27.9,27.82,27.84,3097500.0,20.2183,20.2255,20.1675,20.182,3097500.0
2008-06-02 12:30:00,27.84,27.84,27.63,27.63,6810800.0,20.182,20.182,20.0298,20.0298,6810800.0
2008-06-02 13:00:00,27.62,27.71,27.55,27.6,6631000.0,20.0225,20.0878,19.9718,20.008,6631000.0
2008-06-02 13:30:00,27.6,27.67,27.55,27.66,4778900.0,20.008,20.0588,19.9718,20.0515,4778900.0
2008-06-02 14:00:00,27.67,27.7,27.57,27.66,6241900.0,20.0588,20.0805,19.9863,20.0515,6241900.0
2008-06-02 14:30:00,27.66,27.73,27.62,27.65,4315900.0,20.0515,20.1023,20.0225,20.0443,4315900.0
2008-06-02 15:00:00,27.66,27.73,27.6,27.67,5377000.0,20.0515,20.1023,20.008,20.0588,5377000.0
2008-06-02 15:30:00,27.66,27.81,27.66,27.8,8205800.0,20.0515,20.1603,20.0515,20.153,8205800.0
2008-06-03 09:30:00,27.94,28.08,27.81,28.03,6093300.0,20.2545,20.356,20.1603,20.3198,6093300.0
2008-06-03 10:00:00,28.04,28.31,27.93,27.98,5277000.0,20.327,20.5227,20.2473,20.2835,5277000.0
2008-06-03 10:30:00,27.97,28.09,27.89,27.98,3689000.0,20.2763,20.3632,20.2183,20.2835,3689000.0
2008-06-03 11:00:00,27.99,28.06,27.96,27.99,2504400.0,20.2908,20.3415,20.269,20.2908,2504400.0
2008-06-03 11:30:00,27.99,28.0,27.9,27.93,3113900.0,20.2908,20.298,20.2255,20.2473,3113900.0
2008-06-03 12:00:00,27.93,27.93,27.79,27.8,3068200.0,20.2473,20.2473,20.1458,20.153,3068200.0
2008-06-03 12:30:00,27.8,27.83,27.74,27.77,3321400.0,20.153,20.1748,20.1095,20.1313,3321400.0
2008-06-03 13:00:00,27.78,27.78,27.61,27.63,4965100.0,20.1385,20.1385,20.0153,20.0298,4965100.0
2008-06-03 13:30:00,27.62,27.63,27.33,27.45,10652200.0,20.0225,20.0298,19.8123,19.8993,10652200.0
2008-06-03 14:00:00,27.45,27.48,27.27,27.3,7992900.0,19.8993,19.921,19.7688,19.7906,7992900.0
2008-06-03 14:30:00,27.3,27.39,27.27,27.37,6118700.0,19.7906,19.8558,19.7688,19.8413,6118700.0
2008-06-03 15:00:00,27.37,27.47,27.29,27.44,7894300.0,19.8413,19.9138,19.7833,19.892,7894300.0
2008-06-03 15:30:00,27.43,27.49,27.31,27.31,10169000.0,19.8848,19.9283,19.7978,19.7978,10169000.0
2008-06-04 09:30:00,27.27,27.52,27.22,27.27,9953200.0,19.7688,19.95,19.7326,19.7688,9953200.0
2008-06-04 10:00:00,27.28,27.35,27.2,27.29,7237400.0,19.7761,19.8268,19.7181,19.7833,7237400.0
2008-06-04 10:30:00,27.29,27.53,27.27,27.47,8267900.0,19.7833,19.9573,19.7688,19.9138,8267900.0
2008-06-04 11:00:00,27.47,27.63,27.46,27.56,5609300.0,19.9138,20.0298,19.9065,19.979,5609300.0
2008-06-04 11:30:00,27.56,27.64,27.52,27.56,3584000.0,19.979,20.037,19.95,19.979,3584000.0
2008-06-04 12:00:00,27.56,27.56,27.44,27.45,4960000.0,19.979,19.979,19.892,19.8993,4960000.0
2008-06-04 12:30:00,27.47,27.49,27.32,27.34,4575800.0,19.9138,19.9283,19.8051,19.8196,4575800.0
2008-06-04 13:00:00,27.35,27.39,27.26,27.35,4519600.0,19.8268,19.8558,19.7616,19.8268,4519600.0
2008-06-04 13:30:00,27.35,27.46,27.33,27.43,3378300.0,19.8268,19.9065,19.8123,19.8848,3378300.0
2008-06-04 14:00:00,27.43,27.47,27.34,27.42,5113200.0,19.8848,19.9138,19.8196,19.8775,5113200.0
2008-06-04 14:30:00,27.41,27.55,27.28,27.37,7068300.0,19.8703,19.9718,19.7761,19.8413,7068300.0
2008-06-04 15:00:00,27.36,27.48,27.3,27.43,5513800.0,19.8341,19.921,19.7906,19.8848,5513800.0
2008-06-04 15:30:00,27.43,27.59,27.41,27.54,6467900.0,19.8848,20.0008,19.8703,19.9645,6467900.0
2008-06-05 09:30:00,27.73,28.02,27.6,28.01,10007200.0,20.1023,20.3125,20.008,20.3053,10007200.0
2008-06-05 10:00:00,28.0,28.3,28.0,28.23,12391800.0,20.298,20.5155,20.298,20.4647,12391800.0
2008-06-05 10:30:00,28.23,28.26,28.07,28.1,5482300.0,20.4647,20.4865,20.3488,20.3705,5482300.0
2008-06-05 11:00:00,28.09,28.15,28.03,28.1,3315600.0,20.3632,20.4067,20.3198,20.3705,3315600.0
2008-06-05 11:30:00,28.1,28.13,28.06,28.08,3818500.0,20.3705,20.3922,20.3415,20.356,3818500.0
2008-06-05 12:00:00,28.08,28.21,28.02,28.17,5214800.0,20.356,20.4502,20.3125,20.4212,5214800.0
2008-06-05 12:30:00,28.16,28.21,28.11,28.15,2484100.0,20.414,20.4502,20.3777,20.4067,2484100.0
2008-06-05 13:00:00,28.16,28.18,28.04,28.08,2770800.0,20.414,20.4285,20.327,20.356,2770800.0
2008-06-05 13:30:00,28.08,28.11,28.03,28.06,2168100.0,20.356,20.3777,20.3198,20.3415,2168100.0
2008-06-05 14:00:00,28.06,28.08,27.98,28.01,4328400.0,20.3415,20.356,20.2835,20.3053,4328400.0
2008-06-05 14:30:00,28.02,28.14,27.98,28.14,3381200.0,20.3125,20.3995,20.2835,20.3995,3381200.0
2008-06-05 15:00:00,28.13,28.23,28.1,28.19,3889100.0,20.3922,20.4647,20.3705,20.4357,3889100.0
2008-06-05 15:30:00,28.18,28.3,28.13,28.21,8889500.0,20.4285,20.5155,20.3922,20.4502,8889500.0
2008-06-06 09:30:00,27.97,28.14,27.85,28.05,8368800.0,20.2763,20.3995,20.1893,20.3343,8368800.0
2008-06-06 10:00:00,28.05,28.15,27.89,28.12,6930200.0,20.3343,20.4067,20.2183,20.385,6930200.0
2008-06-06 10:30:00,28.13,28.17,28.05,28.05,5209000.0,20.3922,20.4212,20.3343,20.3343,5209000.0
2008-06-06 11:00:00,28.05,28.1,27.98,28.06,4331100.0,20.3343,20.3705,20.2835,20.3415,4331100.0
2008-06-06 11:30:00,28.06,28.11,28.01,28.03,3396800.0,20.3415,20.3777,20.3053,20.3198,3396800.0
2008-06-06 12:00:00,28.02,28.05,27.93,27.95,3193900.0,20.3125,20.3343,20.2473,20.2618,3193900.0
2008-06-06 12:30:00,27.96,28.01,27.93,27.97,2552200.0,20.269,20.3053,20.2473,20.2763,2552200.0
2008-06-06 13:00:00,27.97,27.97,27.84,27.89,4552500.0,20.2763,20.2763,20.182,20.2183,4552500.0
2008-06-06 13:30:00,27.9,27.98,27.86,27.94,2905500.0,20.2255,20.2835,20.1965,20.2545,2905500.0
2008-06-06 14:00:00,27.94,27.94,27.7,27.72,5945200.0,20.2545,20.2545,20.0805,20.095,5945200.0
2008-06-06 14:30:00,27.72,27.78,27.67,27.7,5176400.0,20.095,20.1385,20.0588,20.0805,5176400.0
2008-06-06 15:00:00,27.7,27.9,27.62,27.68,7102100.0,20.0805,20.2255,20.0225,20.066,7102100.0
2008-06-06 15:30:00,27.68,27.71,27.5,27.5,13035700.0,20.066,20.0878,19.9355,19.9355,13035700.0
2008-06-09 09:30:00,27.64,27.68,27.41,27.44,6760400.0,20.037,20.066,19.8703,19.892,6760400.0
2008-06-09 10:00:00,27.45,27.62,27.41,27.51,4849500.0,19.8993,20.0225,19.8703,19.9428,4849500.0
2008-06-09 10:30:00,27.5,27.54,27.41,27.43,2711500.0,19.9355,19.9645,19.8703,19.8848,2711500.0
2008-06-09 11:00:00,27.43,27.53,27.42,27.51,2075700.0,19.8848,19.9573,19.8775,19.9428,2075700.0
2008-06-09 11:30:00,27.52,27.53,27.4,27.4,1851200.0,19.95,19.9573,19.863,19.863,1851200.0
2008-06-09 12:00:00,27.41,27.45,27.33,27.43,1596600.0,19.8703,19.8993,19.8123,19.8848,1596600.0
2008-06-09 12:30:00,27.44,27.54,27.43,27.5,2120100.0,19.892,19.9645,19.8848,19.9355,2120100.0
2008-06-09 13:00:00,27.51,27.51,27.32,27.36,4026300.0,19.9428,19.9428,19.8051,19.8341,4026300.0
2008-06-09 13:30:00,27.37,27.49,27.35,27.43,4724400.0,19.8413,19.9283,19.8268,19.8848,4724400.0
2008-06-09 14:00:00,27.43,27.5,27.3,27.46,5432900.0,19.8848,19.9355,19.7906,19.9065,5432900.0
2008-06-09 14:30:00,27.46,27.63,27.44,27.51,5528300.0,19.9065,20.0298,19.892,19.9428,5528300.0
2008-06-09 15:00:00,27.51,27.61,27.34,27.57,6625800.0,19.9428,20.0153,19.8196,19.9863,6625800.0
2008-06-09 15:30:00,27.58,27.91,27.58,27.75,11458500.0,19.9935,20.2328,19.9935,20.1168,11458500.0
2008-06-10 09:30:00,27.39,27.78,27.32,27.67,9595100.0,19.8558,20.1385,19.8051,20.0588,9595100.0
2008-06-10 10:00:00,27.67,27.95,27.59,27.86,7180100.0,20.0588,20.2618,20.0008,20.1965,7180100.0
2008-06-10 10:30:00,27.87,27.93,27.77,27.88,5458400.0,20.2038,20.2473,20.1313,20.211,5458400.0
2008-06-10 11:00:00,27.87,28.03,27.79,27.93,5873500.0,20.2038,20.3198,20.1458,20.2473,5873500.0
2008-06-10 11:30:00,27.92,28.1,27.88,27.96,6934100.0,20.24,20.3705,20.211,20.269,6934100.0
2008-06-10 12:00:00,27.97,28.29,27.89,28.14,5597100.0,20.2763,20.5082,20.2183,20.3995,5597100.0
2008-06-10 12:30:00,28.14,28.22,28.03,28.06,2996000.0,20.3995,20.4575,20.3198,20.3415,2996000.0
2008-06-10 13:00:00,28.06,28.21,27.97,28.21,3635300.0,20.3415,20.4502,20.2763,20.4502,3635300.0
2008-06-10 13:30:00,28.21,28.24,28.08,28.14,3117100.0,20.4502,20.472,20.356,20.3995,3117100.0
2008-06-10 14:00:00,28.14,28.16,27.87,27.92,5491500.0,20.3995,20.414,20.2038,20.24,5491500.0
2008-06-10 14:30:00,27.93,27.94,27.81,27.88,3999700.0,20.2473,20.2545,20.1603,20.211,3999700.0
2008-06-10 15:00:00,27.89,27.97,27.81,27.94,4705600.0,20.2183,20.2763,20.1603,20.2545,4705600.0
2008-06-10 15:30:00,27.94,27.96,27.82,27.91,5366700.0,20.2545,20.269,20.1675,20.2328,5366700.0
2008-06-11 09:30:00,27.9,27.94,27.56,27.6,4341300.0,20.2255,20.2545,19.979,20.008,4341300.0
2008-06-11 10:00:00,27.6,27.69,27.48,27.5,4510500.0,20.008,20.0733,19.921,19.9355,4510500.0
2008-06-11 10:30:00,27.5,27.65,27.48,27.59,5452500.0,19.9355,20.0443,19.921,20.0008,5452500.0
2008-06-11 11:00:00,27.59,27.63,27.36,27.39,3361300.0,20.0008,20.0298,19.8341,19.8558,3361300.0
2008-06-11 11:30:00,27.38,27.48,27.32,27.44,4220900.0,19.8485,19.921,19.8051,19.892,4220900.0
2008-06-11 12:00:00,27.43,27.46,27.31,27.32,2416200.0,19.8848,19.9065,19.7978,19.8051,2416200.0
2008-06-11 12:30:00,27.31,27.36,27.25,27.32,3288500.0,19.7978,19.8341,19.7543,19.8051,3288500.0
2008-06-11 13:00:00,27.31,27.37,27.27,27.33,2599500.0,19.7978,19.8413,19.7688,19.8123,2599500.0
2008-06-11 13:30:00,27.33,27.37,27.29,27.37,2616600.0,19.8123,19.8413,19.7833,19.8413,2616600.0
2008-06-11 14:00:00,27.36,27.45,27.3,27.39,4218800.0,19.8341,19.8993,19.7906,19.8558,4218800.0
2008-06-11 14:30:00,27.39,27.39,27.25,27.26,2632400.0,19.8558,19.8558,19.7543,19.7616,2632400.0
2008-06-11 15:00:00,27.26,27.33,27.2,27.25,4365200.0,19.7616,19.8123,19.7181,19.7543,4365200.0
2008-06-11 15:30:00,27.24,27.25,27.11,27.13,8446400.0,19.7471,19.7543,19.6528,19.6673,8446400.0
2008-06-12 09:30:00,27.37,27.58,27.36,27.44,5973800.0,19.8413,19.9935,19.8341,19.892,5973800.0
2008-06-12 10:00:00,27.45,27.55,27.26,27.37,4361900.0,19.8993,19.9718,19.7616,19.8413,4361900.0
2008-06-12 10:30:00,27.37,27.49,27.37,27.49,4288000.0,19.8413,19.9283,19.8413,19.9283,4288000.0
2008-06-12 11:00:00,27.48,27.55,27.35,27.37,3562800.0,19.921,19.9718,19.8268,19.8413,3562800.0
2008-06-12 11:30:00,27.37,27.39,27.29,27.33,2198400.0,19.8413,19.8558,19.7833,19.8123,2198400.0
2008-06-12 12:00:00,27.32,27.45,27.32,27.44,1922200.0,19.8051,19.8993,19.8051,19.892,1922200.0
2008-06-12 12:30:00,27.43,27.45,27.24,27.25,2123000.0,19.8848,19.8993,19.7471,19.7543,2123000.0
2008-06-12 13:00:00,27.25,27.32,27.2,27.28,2204700.0,19.7543,19.8051,19.7181,19.7761,2204700.0
2008-06-12 13:30:00,27.28,27.32,27.19,27.27,4124100.0,19.7761,19.8051,19.7108,19.7688,4124100.0
2008-06-12 14:00:00,27.27,27.5,27.23,27.4,8033200.0,19.7688,19.9355,19.7398,19.863,8033200.0
2008-06-12 14:30:00,27.4,27.87,27.35,27.85,18975500.0,19.863,20.2038,19.8268,20.1893,18975500.0
2008-06-12 15:00:00,27.85,28.55,27.75,27.99,27225300.0,20.1893,20.6967,20.1168,20.2908,27225300.0
2008-06-12 15:30:00,27.99,28.45,27.88,28.26,21739100.0,20.2908,20.6242,20.211,20.4865,21739100.0
2008-06-13 09:30:00,28.61,29.13,28.5,29.1,26537100.0,20.7402,21.1172,20.6605,21.0954,26537100.0
2008-06-13 10:00:00,29.1,29.48,29.09,29.46,22476600.0,21.0954,21.3709,21.0882,21.3564,22476600.0
2008-06-13 10:30:00,29.47,29.57,29.1,29.16,14127700.0,21.3637,21.4361,21.0954,21.1389,14127700.0
2008-06-13 11:00:00,29.17,29.42,29.15,29.32,7090900.0,21.1462,21.3274,21.1317,21.2549,7090900.0
2008-06-13 11:30:00,29.32,29.41,29.24,29.28,5609100.0,21.2549,21.3202,21.1969,21.2259,5609100.0
2008-06-13 12:00:00,29.29,29.34,29.11,29.11,4371700.0,21.2332,21.2694,21.1027,21.1027,4371700.0
2008-06-13 12:30:00,29.12,29.17,28.99,29.04,4999900.0,21.1099,21.1462,21.0157,21.0519,4999900.0
2008-06-13 13:00:00,29.03,29.07,28.93,28.94,4665200.0,21.0447,21.0737,20.9722,20.9794,4665200.0
2008-06-13 13:30:00,28.95,29.0,28.89,28.94,3478400.0,20.9867,21.0229,20.9432,20.9794,3478400.0
2008-06-13 14:00:00,28.95,29.0,28.77,28.84,6389600.0,20.9867,21.0229,20.8562,20.9069,6389600.0
2008-06-13 14:30:00,28.84,28.98,28.79,28.98,4754900.0,20.9069,21.0084,20.8707,21.0084,4754900.0
2008-06-13 15:00:00,28.97,29.02,28.91,28.96,4919900.0,21.0012,21.0374,20.9577,20.9939,4919900.0
2008-06-13 15:30:00,28.96,29.07,28.94,29.05,9580700.0,20.9939,21.0737,20.9794,21.0592,9580700.0
2008-06-16 09:30:00,29.05,29.05,28.64,28.87,8338400.0,21.0592,21.0592,20.762,20.9287,8338400.0
2008-06-16 10:00:00,28.86,29.01,28.76,28.92,5699400.0,20.9214,21.0302,20.849,20.9649,5699400.0
2008-06-16 10:30:00,28.93,29.11,28.78,29.01,6280500.0,20.9722,21.1027,20.8635,21.0302,6280500.0
2008-06-16 11:00:00,29.0,29.11,28.86,28.9,5220200.0,21.0229,21.1027,20.9214,20.9504,5220200.0
2008-06-16 11:30:00,28.9,28.94,28.83,28.9,5070500.0,20.9504,20.9794,20.8997,20.9504,5070500.0
2008-06-16 12:00:00,28.9,28.91,28.79,28.8,2777200.0,20.9504,20.9577,20.8707,20.8779,2777200.0
2008-06-16 12:30:00,28.8,28.87,28.77,28.81,2512200.0,20.8779,20.9287,20.8562,20.8852,2512200.0
2008-06-16 13:00:00,28.82,28.99,28.79,28.98,3399900.0,20.8924,21.0157,20.8707,21.0084,3399900.0
2008-06-16 13:30:00,28.97,29.05,28.92,28.97,3447800.0,21.0012,21.0592,20.9649,21.0012,3447800.0
2008-06-16 14:00:00,28.96,28.97,28.83,28.87,3119900.0,20.9939,21.0012,20.8997,20.9287,3119900.0
2008-06-16 14:30:00,28.86,28.88,28.83,28.84,3571200.0,20.9214,20.9359,20.8997,20.9069,3571200.0
2008-06-16 15:00:00,28.85,28.85,28.78,28.82,4964200.0,20.9142,20.9142,20.8635,20.8924,4964200.0
2008-06-16 15:30:00,28.82,29.05,28.81,28.91,9684500.0,20.8924,21.0592,20.8852,20.9577,9684500.0
2008-06-17 09:30:00,29.04,29.1,28.81,28.85,4631200.0,21.0519,21.0954,20.8852,20.9142,4631200.0
2008-06-17 10:00:00,28.84,28.94,28.82,28.89,4042400.0,20.9069,20.9794,20.8924,20.9432,4042400.0
2008-06-17 10:30:00,28.9,29.06,28.87,29.04,3967400.0,20.9504,21.0664,20.9287,21.0519,3967400.0
2008-06-17 11:00:00,29.04,29.12,28.98,29.01,4039500.0,21.0519,21.1099,21.0084,21.0302,4039500.0
2008-06-17 11:30:00,29.0,29.01,28.87,28.88,3056300.0,21.0229,21.0302,20.9287,20.9359,3056300.0
2008-06-17 12:00:00,28.88,29.0,28.88,28.93,2209300.0,20.9359,21.0229,20.9359,20.9722,2209300.0
2008-06-17 12:30:00,28.94,28.97,28.81,28.84,2144900.0,20.9794,21.0012,20.8852,20.9069,2144900.0
2008-06-17 13:00:00,28.85,28.93,28.82,28.92,1904800.0,20.9142,20.9722,20.8924,20.9649,1904800.0
2008-06-17 13:30:00,28.93,29.0,28.91,28.91,2115000.0,20.9722,21.0229,20.9577,20.9577,2115000.0
2008-06-17 14:00:00,28.92,28.99,28.9,28.93,2134100.0,20.9649,21.0157,20.9504,20.9722,2134100.0
2008-06-17 14:30:00,28.93,29.0,28.9,28.95,2789300.0,20.9722,21.0229,20.9504,20.9867,2789300.0
2008-06-17 15:00:00,28.95,28.97,28.86,28.91,3566300.0,20.9867,21.0012,20.9214,20.9577,3566300.0
2008-06-17 15:30:00,28.9,28.94,28.79,28.8,4370800.0,20.9504,20.9794,20.8707,20.8779,4370800.0
2008-06-18 09:30:00,28.56,28.86,28.52,28.67,5082500.0,20.704,20.9214,20.675,20.7837,5082500.0
2008-06-18 10:00:00,28.66,28.75,28.6,28.62,2541100.0,20.7765,20.8417,20.733,20.7475,2541100.0
2008-06-18 10:30:00,28.61,28.7,28.58,28.61,4153800.0,20.7402,20.8055,20.7185,20.7402,4153800.0
2008-06-18 11:00:00,28.62,28.71,28.56,28.64,3151400.0,20.7475,20.8127,20.704,20.762,3151400.0
2008-06-18 11:30:00,28.64,28.78,28.62,28.73,2579000.0,20.762,20.8635,20.7475,20.8272,2579000.0
2008-06-18 12:00:00,28.73,28.77,28.65,28.65,2147500.0,20.8272,20.8562,20.7692,20.7692,2147500.0
2008-06-18 12:30:00,28.65,28.73,28.62,28.66,1739300.0,20.7692,20.8272,20.7475,20.7765,1739300.0
2008-06-18 13:00:00,28.66,28.71,28.56,28.59,2230600.0,20.7765,20.8127,20.704,20.7257,2230600.0
2008-06-18 13:30:00,28.59,28.66,28.55,28.59,2133800.0,20.7257,20.7765,20.6967,20.7257,2133800.0
2008-06-18 14:00:00,28.59,28.66,28.5,28.54,3732900.0,20.7257,20.7765,20.6605,20.6895,3732900.0
2008-06-18 14:30:00,28.55,28.65,28.53,28.61,3079400.0,20.6967,20.7692,20.6822,20.7402,3079400.0
2008-06-18 15:00:00,28.62,28.67,28.58,28.6,3834000.0,20.7475,20.7837,20.7185,20.733,3834000.0
2008-06-18 15:30:00,28.61,28.66,28.46,28.46,6037900.0,20.7402,20.7765,20.6315,20.6315,6037900.0
2008-06-19 09:30:00,28.52,28.76,28.5,28.57,4007000.0,20.675,20.849,20.6605,20.7112,4007000.0
2008-06-19 10:00:00,28.56,28.59,28.33,28.5,6292200.0,20.704,20.7257,20.5372,20.6605,6292200.0
2008-06-19 10:30:00,28.51,28.62,28.46,28.51,4148800.0,20.6677,20.7475,20.6315,20.6677,4148800.0
2008-06-19 11:00:00,28.51,28.69,28.47,28.61,3389800.0,20.6677,20.7982,20.6387,20.7402,3389800.0
2008-06-19 11:30:00,28.61,28.75,28.57,28.74,3199700.0,20.7402,20.8417,20.7112,20.8345,3199700.0
2008-06-19 12:00:00,28.74,28.97,28.72,28.93,5725300.0,20.8345,21.0012,20.82,20.9722,5725300.0
2008-06-19 12:30:00,28.93,28.97,28.84,28.91,3120200.0,20.9722,21.0012,20.9069,20.9577,3120200.0
2008-06-19 13:00:00,28.91,28.99,28.85,28.95,3377800.0,20.9577,21.0157,20.9142,20.9867,3377800.0
2008-06-19 13:30:00,28.94,29.0,28.83,28.92,2749300.0,20.9794,21.0229,20.8997,20.9649,2749300.0
2008-06-19 14:00:00,28.91,29.05,28.86,28.99,3269800.0,20.9577,21.0592,20.9214,21.0157,3269800.0
2008-06-19 14:30:00,28.98,29.19,28.98,29.11,5676100.0,21.0084,21.1607,21.0084,21.1027,5676100.0
2008-06-19 15:00:00,29.11,29.18,28.96,28.98,5189000.0,21.1027,21.1534,20.9939,21.0084,5189000.0
2008-06-19 15:30:00,28.99,29.05,28.85,28.95,7611600.0,21.0157,21.0592,20.9142,20.9867,7611600.0
2008-06-20 09:30:00,28.9,28.92,28.65,28.73,20818600.0,20.9504,20.9649,20.7692,20.8272,20818600.0
2008-06-20 10:00:00,28.74,28.78,28.63,28.7,5678300.0,20.8345,20.8635,20.7547,20.8055,5678300.0
2008-06-20 10:30:00,28.7,28.7,28.5,28.54,4864700.0,20.8055,20.8055,20.6605,20.6895,4864700.0
2008-06-20 11:00:00,28.55,28.6,28.38,28.5,4659000.0,20.6967,20.733,20.5735,20.6605,4659000.0
2008-06-20 11:30:00,28.51,28.51,28.44,28.46,2719300.0,20.6677,20.6677,20.617,20.6315,2719300.0
2008-06-20 12:00:00,28.46,28.46,28.31,28.38,2254400.0,20.6315,20.6315,20.5227,20.5735,2254400.0
2008-06-20 12:30:00,28.37,28.48,28.33,28.38,2935400.0,20.5662,20.646,20.5372,20.5735,2935400.0
2008-06-20 13:00:00,28.38,28.49,28.25,28.26,3808600.0,20.5735,20.6532,20.4792,20.4865,3808600.0
2008-06-20 13:30:00,28.25,28.32,28.2,28.27,3906600.0,20.4792,20.53,20.443,20.4937,3906600.0
2008-06-20 14:00:00,28.27,28.35,28.14,28.25,4272700.0,20.4937,20.5517,20.3995,20.4792,4272700.0
2008-06-20 14:30:00,28.25,28.35,28.11,28.13,3381700.0,20.4792,20.5517,20.3777,20.3922,3381700.0
2008-06-20 15:00:00,28.13,28.26,28.1,28.19,4760800.0,20.3922,20.4865,20.3705,20.4357,4760800.0
2008-06-20 15:30:00,28.19,28.35,28.16,28.25,8187700.0,20.4357,20.5517,20.414,20.4792,8187700.0
2008-06-23 09:30:00,28.29,28.41,28.01,28.09,6481100.0,20.5082,20.5952,20.3053,20.3632,6481100.0
2008-06-23 10:00:00,28.09,28.14,28.01,28.05,8233000.0,20.3632,20.3995,20.3053,20.3343,8233000.0
2008-06-23 10:30:00,28.05,28.1,27.79,27.9,5487800.0,20.3343,20.3705,20.1458,20.2255,5487800.0
2008-06-23 11:00:00,27.9,27.98,27.81,27.89,2890400.0,20.2255,20.2835,20.1603,20.2183,2890400.0
2008-06-23 11:30:00,27.9,28.02,27.86,28.0,2566300.0,20.2255,20.3125,20.1965,20.298,2566300.0
2008-06-23 12:00:00,28.0,28.04,27.84,27.88,2073600.0,20.298,20.327,20.182,20.211,2073600.0
2008-06-23 12:30:00,27.88,27.98,27.88,27.96,1731800.0,20.211,20.2835,20.211,20.269,1731800.0
2008-06-23 13:00:00,27.95,28.02,27.89,27.98,2419600.0,20.2618,20.3125,20.2183,20.2835,2419600.0
2008-06-23 13:30:00,27.98,28.13,27.97,28.02,2799700.0,20.2835,20.3922,20.2763,20.3125,2799700.0
2008-06-23 14:00:00,28.02,28.14,28.0,28.14,2989100.0,20.3125,20.3995,20.298,20.3995,2989100.0
2008-06-23 14:30:00,28.15,28.2,28.07,28.09,3031500.0,20.4067,20.443,20.3488,20.3632,3031500.0
2008-06-23 15:00:00,28.08,28.09,27.9,28.0,3306900.0,20.356,20.3632,20.2255,20.298,3306900.0
2008-06-23 15:30:00,28.01,28.02,27.89,27.99,5822300.0,20.3053,20.3125,20.2183,20.2908,5822300.0
2008-06-24 09:30:00,27.91,28.0,27.66,27.74,5024400.0,20.2328,20.298,20.0515,20.1095,5024400.0
2008-06-24 10:00:00,27.74,27.74,27.55,27.67,5100100.0,20.1095,20.1095,19.9718,20.0588,5100100.0
2008-06-24 10:30:00,27.68,27.75,27.51,27.74,4060900.0,20.066,20.1168,19.9428,20.1095,4060900.0
2008-06-24 11:00:00,27.74,27.89,27.65,27.73,3920000.0,20.1095,20.2183,20.0443,20.1023,3920000.0
2008-06-24 11:30:00,27.72,27.94,27.67,27.8,3624500.0,20.095,20.2545,20.0588,20.153,3624500.0
2008-06-24 12:00:00,27.79,27.94,27.75,27.89,3233300.0,20.1458,20.2545,20.1168,20.2183,3233300.0
2008-06-24 12:30:00,27.9,27.95,27.72,27.8,3008400.0,20.2255,20.2618,20.095,20.153,3008400.0
2008-06-24 13:00:00,27.8,27.91,27.73,27.86,4494600.0,20.153,20.2328,20.1023,20.1965,4494600.0
2008-06-24 13:30:00,27.86,28.01,27.79,28.0,4581500.0,20.1965,20.3053,20.1458,20.298,4581500.0
2008-06-24 14:00:00,27.99,28.0,27.83,27.93,3472400.0,20.2908,20.298,20.1748,20.2473,3472400.0
2008-06-24 14:30:00,27.92,27.96,27.74,27.82,3954500.0,20.24,20.269,20.1095,20.1675,3954500.0
2008-06-24 15:00:00,27.82,27.91,27.78,27.82,3202700.0,20.1675,20.2328,20.1385,20.1675,3202700.0
2008-06-24 15:30:00,27.82,27.82,27.64,27.73,8477900.0,20.1675,20.1675,20.037,20.1023,8477900.0
2008-06-25 09:30:00,27.79,28.33,27.76,28.17,5482800.0,20.1458,20.5372,20.124,20.4212,5482800.0
2008-06-25 10:00:00,28.17,28.26,28.07,28.13,3842100.0,20.4212,20.4865,20.3488,20.3922,3842100.0
2008-06-25 10:30:00,28.13,28.41,28.13,28.29,4382500.0,20.3922,20.5952,20.3922,20.5082,4382500.0
2008-06-25 11:00:00,28.29,28.39,28.24,28.36,3763700.0,20.5082,20.5807,20.472,20.559,3763700.0
2008-06-25 11:30:00,28.36,28.42,28.35,28.37,2799400.0,20.559,20.6025,20.5517,20.5662,2799400.0
2008-06-25 12:00:00,28.37,28.39,28.35,28.38,1942000.0,20.5662,20.5807,20.5517,20.5735,1942000.0
2008-06-25 12:30:00,28.38,28.45,28.36,28.38,3275400.0,20.5735,20.6242,20.559,20.5735,3275400.0
2008-06-25 13:00:00,28.38,28.4,28.25,28.25,3178400.0,20.5735,20.588,20.4792,20.4792,3178400.0
2008-06-25 13:30:00,28.25,28.27,28.18,28.24,2466700.0,20.4792,20.4937,20.4285,20.472,2466700.0
2008-06-25 14:00:00,28.24,28.49,28.22,28.36,6300100.0,20.472,20.6532,20.4575,20.559,6300100.0
2008-06-25 14:30:00,28.36,28.56,28.23,28.51,6577100.0,20.559,20.704,20.4647,20.6677,6577100.0
2008-06-25 15:00:00,28.51,28.67,28.42,28.5,6424000.0,20.6677,20.7837,20.6025,20.6605,6424000.0
2008-06-25 15:30:00,28.51,28.55,28.32,28.35,8512300.0,20.6677,20.6967,20.53,20.5517,8512300.0
2008-06-26 09:30:00,28.03,28.19,27.91,28.09,6817200.0,20.3198,20.4357,20.2328,20.3632,6817200.0
2008-06-26 10:00:00,28.1,28.2,28.0,28.13,6007400.0,20.3705,20.443,20.298,20.3922,6007400.0
2008-06-26 10:30:00,28.12,28.13,27.95,28.02,4163800.0,20.385,20.3922,20.2618,20.3125,4163800.0
2008-06-26 11:00:00,28.02,28.06,27.9,28.0,4696700.0,20.3125,20.3415,20.2255,20.298,4696700.0
2008-06-26 11:30:00,28.01,28.08,28.0,28.04,3222100.0,20.3053,20.356,20.298,20.327,3222100.0
2008-06-26 12:00:00,28.04,28.13,27.96,28.05,3584700.0,20.327,20.3922,20.269,20.3343,3584700.0
2008-06-26 12:30:00,28.05,28.07,27.97,27.98,2655500.0,20.3343,20.3488,20.2763,20.2835,2655500.0
2008-06-26 13:00:00,27.97,28.05,27.95,27.98,2194300.0,20.2763,20.3343,20.2618,20.2835,2194300.0
2008-06-26 13:30:00,27.98,28.04,27.95,27.99,2414600.0,20.2835,20.327,20.2618,20.2908,2414600.0
2008-06-26 14:00:00,27.98,28.05,27.9,27.98,3624200.0,20.2835,20.3343,20.2255,20.2835,3624200.0
2008-06-26 14:30:00,27.98,28.0,27.84,27.9,3431900.0,20.2835,20.298,20.182,20.2255,3431900.0
2008-06-26 15:00:00,27.9,27.97,27.87,27.92,3979000.0,20.2255,20.2763,20.2038,20.24,3979000.0
2008-06-26 15:30:00,27.92,28.05,27.76,27.76,9991700.0,20.24,20.3343,20.124,20.124,9991700.0
2008-06-27 09:30:00,27.72,27.81,27.58,27.77,5402500.0,20.095,20.1603,19.9935,20.1313,5402500.0
2008-06-27 10:00:00,27.77,27.91,27.6,27.68,5578600.0,20.1313,20.2328,20.008,20.066,5578600.0
2008-06-27 10:30:00,27.69,27.75,27.57,27.7,5099100.0,20.0733,20.1168,19.9863,20.0805,5099100.0
2008-06-27 11:00:00,27.7,27.79,27.61,27.72,3489700.0,20.0805,20.1458,20.0153,20.095,3489700.0
2008-06-27 11:30:00,27.71,27.74,27.65,27.72,2152800.0,20.0878,20.1095,20.0443,20.095,2152800.0
2008-06-27 12:00:00,27.72,27.86,27.7,27.77,2639000.0,20.095,20.1965,20.0805,20.1313,2639000.0
2008-06-27 12:30:00,27.77,27.79,27.62,27.69,2878500.0,20.1313,20.1458,20.0225,20.0733,2878500.0
2008-06-27 13:00:00,27.68,27.69,27.5,27.51,3975500.0,20.066,20.0733,19.9355,19.9428,3975500.0
2008-06-27 13:30:00,27.51,27.6,27.46,27.57,3772700.0,19.9428,20.008,19.9065,19.9863,3772700.0
2008-06-27 14:00:00,27.57,27.77,27.56,27.75,3987200.0,19.9863,20.1313,19.979,20.1168,3987200.0
2008-06-27 14:30:00,27.75,27.81,27.54,27.8,3479700.0,20.1168,20.1603,19.9645,20.153,3479700.0
2008-06-27 15:00:00,27.79,27.81,27.6,27.64,3968200.0,20.1458,20.1603,20.008,20.037,3968200.0
2008-06-27 15:30:00,27.65,27.88,27.59,27.66,6460800.0,20.0443,20.211,20.0008,20.0515,6460800.0
2008-06-30 09:30:00,27.73,27.89,27.62,27.86,4981700.0,20.1023,20.2183,20.0225,20.1965,4981700.0
2008-06-30 10:00:00,27.85,27.87,27.71,27.8,3757900.0,20.1893,20.2038,20.0878,20.153,3757900.0
2008-06-30 10:30:00,27.8,27.88,27.75,27.88,3696600.0,20.153,20.211,20.1168,20.211,3696600.0
2008-06-30 11:00:00,27.88,27.98,27.84,27.9,3635900.0,20.211,20.2835,20.182,20.2255,3635900.0
2008-06-30 11:30:00,27.91,27.93,27.8,27.88,3035500.0,20.2328,20.2473,20.153,20.211,3035500.0
2008-06-30 12:00:00,27.89,27.9,27.79,27.84,2625400.0,20.2183,20.2255,20.1458,20.182,2625400.0
2008-06-30 12:30:00,27.84,27.87,27.75,27.79,2414400.0,20.182,20.2038,20.1168,20.1458,2414400.0
2008-06-30 13:00:00,27.79,27.83,27.74,27.78,2566700.0,20.1458,20.1748,20.1095,20.1385,2566700.0
2008-06-30 13:30:00,27.78,27.82,27.73,27.79,3467000.0,20.1385,20.1675,20.1023,20.1458,3467000.0
2008-06-30 14:00:00,27.77,27.81,27.71,27.78,2566700.0,20.1313,20.1603,20.0878,20.1385,2566700.0
2008-06-30 14:30:00,27.79,27.79,27.68,27.7,3045900.0,20.1458,20.1458,20.066,20.0805,3045900.0
2008-06-30 15:00:00,27.71,27.84,27.7,27.78,4777700.0,20.0878,20.182,20.0805,20.1385,4777700.0
2008-06-30 15:30:00,27.78,27.8,27.49,27.5,8885400.0,20.1385,20.153,19.9283,19.9355,8885400.0
2008-07-01 09:30:00,27.27,27.32,27.1,27.15,7444700.0,19.7688,19.8051,19.6456,19.6818,7444700.0
2008-07-01 10:00:00,27.15,27.38,26.99,27.04,7654600.0,19.6818,19.8485,19.5658,19.6021,7654600.0
2008-07-01 10:30:00,27.03,27.25,27.03,27.22,5990600.0,19.5948,19.7543,19.5948,19.7326,5990600.0
2008-07-01 11:00:00,27.22,27.28,27.07,27.08,4845900.0,19.7326,19.7761,19.6238,19.6311,4845900.0
2008-07-01 11:30:00,27.09,27.11,26.74,26.78,5108700.0,19.6383,19.6528,19.3846,19.4136,5108700.0
2008-07-01 12:00:00,26.78,26.82,26.44,26.56,9376300.0,19.4136,19.4426,19.1671,19.2541,9376300.0
2008-07-01 12:30:00,26.55,26.71,26.5,26.62,5513500.0,19.2469,19.3628,19.2106,19.2976,5513500.0
2008-07-01 13:00:00,26.62,26.7,26.55,26.66,4573300.0,19.2976,19.3556,19.2469,19.3266,4573300.0
2008-07-01 13:30:00,26.65,26.82,26.52,26.73,4629800.0,19.3194,19.4426,19.2251,19.3773,4629800.0
2008-07-01 14:00:00,26.72,27.02,26.7,26.91,8191700.0,19.3701,19.5876,19.3556,19.5078,8191700.0
2008-07-01 14:30:00,26.9,27.14,26.82,26.96,6108300.0,19.5006,19.6746,19.4426,19.5441,6108300.0
2008-07-01 15:00:00,26.96,27.33,26.8,26.84,6501700.0,19.5441,19.8123,19.4281,19.4571,6501700.0
2008-07-01 15:30:00,26.83,26.94,26.8,26.91,10446200.0,19.4498,19.5296,19.4281,19.5078,10446200.0
2008-07-02 09:30:00,26.91,27.0,26.86,26.9,5451000.0,19.5078,19.5731,19.4716,19.5006,5451000.0
2008-07-02 10:00:00,26.91,26.96,26.72,26.75,4651700.0,19.5078,19.5441,19.3701,19.3918,4651700.0
2008-07-02 10:30:00,26.75,26.81,26.65,26.66,5185600.0,19.3918,19.4353,19.3194,19.3266,5185600.0
2008-07-02 11:00:00,26.66,26.68,26.43,26.45,7093400.0,19.3266,19.3411,19.1599,19.1744,7093400.0
2008-07-02 11:30:00,26.45,26.51,26.28,26.34,5806000.0,19.1744,19.2179,19.0511,19.0946,5806000.0
2008-07-02 12:00:00,26.34,26.48,26.32,26.39,3724700.0,19.0946,19.1961,19.0801,19.1309,3724700.0
2008-07-02 12:30:00,26.38,26.43,26.29,26.34,3149300.0,19.1236,19.1599,19.0584,19.0946,3149300.0
2008-07-02 13:00:00,26.34,26.45,26.27,26.44,3434300.0,19.0946,19.1744,19.0439,19.1671,3434300.0
2008-07-02 13:30:00,26.44,26.62,26.43,26.57,5989900.0,19.1671,19.2976,19.1599,19.2614,5989900.0
2008-07-02 14:00:00,26.58,26.6,26.3,26.3,3835100.0,19.2686,19.2831,19.0656,19.0656,3835100.0
2008-07-02 14:30:00,26.3,26.39,26.23,26.24,5235000.0,19.0656,19.1309,19.0149,19.0221,5235000.0
2008-07-02 15:00:00,26.23,26.33,26.16,26.16,7531800.0,19.0149,19.0874,18.9641,18.9641,7531800.0
2008-07-02 15:30:00,26.16,26.24,25.89,25.89,17669200.0,18.9641,19.0221,18.7684,18.7684,17669200.0
2008-07-03 09:30:00,25.95,26.1,25.82,25.96,6564000.0,18.8119,18.9206,18.7177,18.8192,6564000.0
2008-07-03 10:00:00,25.95,26.05,25.6,25.98,5562000.0,18.8119,18.8844,18.5582,18.8336,5562000.0
2008-07-03 10:30:00,25.99,26.01,25.84,25.84,4027400.0,18.8409,18.8554,18.7322,18.7322,4027400.0
2008-07-03 11:00:00,25.84,25.92,25.79,25.91,3662100.0,18.7322,18.7902,18.6959,18.7829,3662100.0
2008-07-03 11:30:00,25.91,25.94,25.86,25.91,3729400.0,18.7829,18.8047,18.7467,18.7829,3729400.0
2008-07-03 12:00:00,25.91,25.95,25.8,25.94,4222000.0,18.7829,18.8119,18.7032,18.8047,4222000.0
2008-07-03 12:30:00,25.93,26.07,25.86,25.97,6267100.0,18.7974,18.8989,18.7467,18.8264,6267100.0
2008-07-07 09:30:00,26.15,26.39,26.1,26.3,7662300.0,18.9569,19.1309,18.9206,19.0656,7662300.0
2008-07-07 10:00:00,26.29,26.35,26.14,26.19,5311200.0,19.0584,19.1019,18.9496,18.9859,5311200.0
2008-07-07 10:30:00,26.2,26.25,26.12,26.16,3043400.0,18.9931,19.0294,18.9351,18.9641,3043400.0
2008-07-07 11:00:00,26.17,26.2,26.04,26.1,4595400.0,18.9714,18.9931,18.8771,18.9206,4595400.0
2008-07-07 11:30:00,26.1,26.1,25.9,26.01,5234400.0,18.9206,18.9206,18.7757,18.8554,5234400.0
2008-07-07 12:00:00,26.01,26.05,25.68,25.7,4048800.0,18.8554,18.8844,18.6162,18.6307,4048800.0
2008-07-07 12:30:00,25.69,25.89,25.63,25.64,3809900.0,18.6234,18.7684,18.5799,18.5872,3809900.0
2008-07-07 13:00:00,25.64,25.7,25.55,25.57,4517700.0,18.5872,18.6307,18.5219,18.5364,4517700.0
2008-07-07 13:30:00,25.57,25.61,25.5,25.55,2364800.0,18.5364,18.5654,18.4857,18.5219,2364800.0
2008-07-07 14:00:00,25.55,25.66,25.45,25.58,3816300.0,18.5219,18.6017,18.4494,18.5437,3816300.0
2008-07-07 14:30:00,25.58,25.81,25.58,25.79,5010000.0,18.5437,18.7104,18.5437,18.6959,5010000.0
2008-07-07 15:00:00,25.8,26.2,25.8,26.19,7901600.0,18.7032,18.9931,18.7032,18.9859,7901600.0
2008-07-07 15:30:00,26.18,26.28,26.01,26.02,8202200.0,18.9786,19.0511,18.8554,18.8626,8202200.0
2008-07-08 09:30:00,25.92,26.14,25.73,25.96,6671100.0,18.7902,18.9496,18.6524,18.8192,6671100.0
2008-07-08 10:00:00,25.95,26.2,25.88,25.99,4728100.0,18.8119,18.9931,18.7612,18.8409,4728100.0
2008-07-08 10:30:00,25.99,26.09,25.82,25.95,3457700.0,18.8409,18.9134,18.7177,18.8119,3457700.0
2008-07-08 11:00:00,25.96,26.04,25.82,26.03,4203600.0,18.8192,18.8771,18.7177,18.8699,4203600.0
2008-07-08 11:30:00,26.03,26.04,25.87,25.9,2887800.0,18.8699,18.8771,18.7539,18.7757,2887800.0
2008-07-08 12:00:00,25.91,26.04,25.88,26.01,2460100.0,18.7829,18.8771,18.7612,18.8554,2460100.0
2008-07-08 12:30:00,26.0,26.06,25.95,25.97,2016100.0,18.8481,18.8916,18.8119,18.8264,2016100.0
2008-07-08 13:00:00,25.97,26.05,25.8,25.81,3322300.0,18.8264,18.8844,18.7032,18.7104,3322300.0
2008-07-08 13:30:00,25.81,25.82,25.54,25.54,4794400.0,18.7104,18.7177,18.5147,18.5147,4794400.0
2008-07-08 14:00:00,25.54,25.61,25.52,25.55,5570500.0,18.5147,18.5654,18.5002,18.5219,5570500.0
2008-07-08 14:30:00,25.54,25.7,25.51,25.68,5575000.0,18.5147,18.6307,18.4929,18.6162,5575000.0
2008-07-08 15:00:00,25.68,25.81,25.63,25.8,6004200.0,18.6162,18.7104,18.5799,18.7032,6004200.0
2008-07-08 15:30:00,25.79,25.89,25.74,25.84,8525400.0,18.6959,18.7684,18.6597,18.7322,8525400.0
2008-07-09 09:30:00,25.79,25.85,25.51,25.52,4223600.0,18.6959,18.7394,18.4929,18.5002,4223600.0
2008-07-09 10:00:00,25.52,25.67,25.46,25.65,6466800.0,18.5002,18.6089,18.4567,18.5944,6466800.0
2008-07-09 10:30:00,25.65,25.66,25.54,25.62,3468800.0,18.5944,18.6017,18.5147,18.5727,3468800.0
2008-07-09 11:00:00,25.61,25.76,25.53,25.73,4148200.0,18.5654,18.6742,18.5074,18.6524,4148200.0
2008-07-09 11:30:00,25.73,25.74,25.6,25.66,1949000.0,18.6524,18.6597,18.5582,18.6017,1949000.0
2008-07-09 12:00:00,25.65,25.7,25.55,25.67,2061600.0,18.5944,18.6307,18.5219,18.6089,2061600.0
2008-07-09 12:30:00,25.66,25.67,25.55,25.61,1768700.0,18.6017,18.6089,18.5219,18.5654,1768700.0
2008-07-09 13:00:00,25.62,25.63,25.51,25.6,2049100.0,18.5727,18.5799,18.4929,18.5582,2049100.0
2008-07-09 13:30:00,25.6,25.67,25.55,25.61,1694300.0,18.5582,18.6089,18.5219,18.5654,1694300.0
2008-07-09 14:00:00,25.61,25.72,25.52,25.64,2521100.0,18.5654,18.6452,18.5002,18.5872,2521100.0
2008-07-09 14:30:00,25.63,25.69,25.51,25.58,3437500.0,18.5799,18.6234,18.4929,18.5437,3437500.0
2008-07-09 15:00:00,25.58,25.58,25.49,25.52,4471400.0,18.5437,18.5437,18.4784,18.5002,4471400.0
2008-07-09 15:30:00,25.51,25.53,25.19,25.2,11033000.0,18.4929,18.5074,18.261,18.2682,11033000.0
2008-07-10 09:30:00,25.18,25.67,25.17,25.34,5995400.0,18.2537,18.6089,18.2465,18.3697,5995400.0
2008-07-10 10:00:00,25.34,25.4,25.01,25.4,6998100.0,18.3697,18.4132,18.1305,18.4132,6998100.0
2008-07-10 10:30:00,25.39,25.46,25.23,25.27,3353400.0,18.4059,18.4567,18.29,18.319,3353400.0
2008-07-10 11:00:00,25.26,25.44,25.19,25.23,3495400.0,18.3117,18.4422,18.261,18.29,3495400.0
2008-07-10 11:30:00,25.23,25.42,25.21,25.38,2835600.0,18.29,18.4277,18.2755,18.3987,2835600.0
2008-07-10 12:00:00,25.37,25.55,25.37,25.43,2352900.0,18.3914,18.5219,18.3914,18.4349,2352900.0
2008-07-10 12:30:00,25.44,25.51,25.38,25.42,1763200.0,18.4422,18.4929,18.3987,18.4277,1763200.0
2008-07-10 13:00:00,25.42,25.52,25.4,25.5,2085700.0,18.4277,18.5002,18.4132,18.4857,2085700.0
2008-07-10 13:30:00,25.5,25.53,25.43,25.44,2535900.0,18.4857,18.5074,18.4349,18.4422,2535900.0
2008-07-10 14:00:00,25.44,25.48,25.13,25.18,3358000.0,18.4422,18.4712,18.2175,18.2537,3358000.0
2008-07-10 14:30:00,25.17,25.24,24.98,25.01,4127000.0,18.2465,18.2972,18.1087,18.1305,4127000.0
2008-07-10 15:00:00,25.02,25.43,25.01,25.39,6467100.0,18.1377,18.4349,18.1305,18.4059,6467100.0
2008-07-10 15:30:00,25.39,25.46,25.24,25.45,6259300.0,18.4059,18.4567,18.2972,18.4494,6259300.0
2008-07-11 09:30:00,25.13,25.2,25.05,25.15,5945800.0,18.2175,18.2682,18.1595,18.232,5945800.0
2008-07-11 10:00:00,25.15,25.23,24.96,24.99,5926200.0,18.232,18.29,18.0942,18.116,5926200.0
2008-07-11 10:30:00,24.98,25.03,24.87,25.01,4775300.0,18.1087,18.145,18.029,18.1305,4775300.0
2008-07-11 11:00:00,25.01,25.05,24.9,24.93,3668700.0,18.1305,18.1595,18.0507,18.0725,3668700.0
2008-07-11 11:30:00,24.93,25.15,24.87,25.14,4383100.0,18.0725,18.232,18.029,18.2247,4383100.0
2008-07-11 12:00:00,25.15,25.19,25.02,25.09,2652100.0,18.232,18.261,18.1377,18.1885,2652100.0
2008-07-11 12:30:00,25.09,25.15,24.99,25.03,3373200.0,18.1885,18.232,18.116,18.145,3373200.0
2008-07-11 13:00:00,25.03,25.08,24.88,24.99,4308300.0,18.145,18.1812,18.0362,18.116,4308300.0
2008-07-11 13:30:00,24.98,25.19,24.98,25.14,4300600.0,18.1087,18.261,18.1087,18.2247,4300600.0
2008-07-11 14:00:00,25.14,25.23,25.05,25.1,3158200.0,18.2247,18.29,18.1595,18.1957,3158200.0
2008-07-11 14:30:00,25.09,25.52,25.07,25.43,5069600.0,18.1885,18.5002,18.174,18.4349,5069600.0
2008-07-11 15:00:00,25.43,25.64,25.27,25.3,7101000.0,18.4349,18.5872,18.319,18.3407,7101000.0
2008-07-11 15:30:00,25.3,25.41,25.08,25.25,8043600.0,18.3407,18.4204,18.1812,18.3045,8043600.0
2008-07-14 09:30:00,25.44,25.78,25.42,25.74,6954200.0,18.4422,18.6887,18.4277,18.6597,6954200.0
2008-07-14 10:00:00,25.75,25.81,25.6,25.66,5740600.0,18.6669,18.7104,18.5582,18.6017,5740600.0
2008-07-14 10:30:00,25.66,25.73,25.47,25.67,3016300.0,18.6017,18.6524,18.4639,18.6089,3016300.0
2008-07-14 11:00:00,25.66,25.69,25.4,25.47,2189200.0,18.6017,18.6234,18.4132,18.4639,2189200.0
2008-07-14 11:30:00,25.46,25.51,25.24,25.35,2506000.0,18.4567,18.4929,18.2972,18.3769,2506000.0
2008-07-14 12:00:00,25.35,25.37,25.22,25.3,2061500.0,18.3769,18.3914,18.2827,18.3407,2061500.0
2008-07-14 12:30:00,25.3,25.35,25.2,25.27,1772800.0,18.3407,18.3769,18.2682,18.319,1772800.0
2008-07-14 13:00:00,25.27,25.29,25.07,25.14,4182400.0,18.319,18.3334,18.174,18.2247,4182400.0
2008-07-14 13:30:00,25.14,25.29,25.08,25.27,2274900.0,18.2247,18.3334,18.1812,18.319,2274900.0
2008-07-14 14:00:00,25.26,25.45,25.26,25.4,3046800.0,18.3117,18.4494,18.3117,18.4132,3046800.0
2008-07-14 14:30:00,25.4,25.43,25.18,25.22,3281600.0,18.4132,18.4349,18.2537,18.2827,3281600.0
2008-07-14 15:00:00,25.21,25.28,25.07,25.24,5192000.0,18.2755,18.3262,18.174,18.2972,5192000.0
2008-07-14 15:30:00,25.24,25.38,25.11,25.11,5561500.0,18.2972,18.3987,18.203,18.203,5561500.0
2008-07-15 09:30:00,24.93,25.48,24.92,25.41,8654300.0,18.0725,18.4712,18.0652,18.4204,8654300.0
2008-07-15 10:00:00,25.42,25.7,25.18,25.62,10848700.0,18.4277,18.6307,18.2537,18.5727,10848700.0
2008-07-15 10:30:00,25.61,25.9,25.58,25.79,6951200.0,18.5654,18.7757,18.5437,18.6959,6951200.0
2008-07-15 11:00:00,25.8,26.4,25.8,26.07,11392000.0,18.7032,19.1381,18.7032,18.8989,11392000.0
2008-07-15 11:30:00,26.07,26.14,25.76,26.04,5032800.0,18.8989,18.9496,18.6742,18.8771,5032800.0
2008-07-15 12:00:00,26.05,26.25,25.95,26.21,4446800.0,18.8844,19.0294,18.8119,19.0004,4446800.0
2008-07-15 12:30:00,26.22,26.34,26.11,26.22,4250300.0,19.0076,19.0946,18.9279,19.0076,4250300.0
2008-07-15 13:00:00,26.21,26.35,26.04,26.09,5115700.0,19.0004,19.1019,18.8771,18.9134,5115700.0
2008-07-15 13:30:00,26.1,26.32,26.06,26.29,3782400.0,18.9206,19.0801,18.8916,19.0584,3782400.0
2008-07-15 14:00:00,26.3,26.52,26.21,26.5,5639000.0,19.0656,19.2251,19.0004,19.2106,5639000.0
2008-07-15 14:30:00,26.51,26.56,26.41,26.49,4313300.0,19.2179,19.2541,19.1454,19.2034,4313300.0
2008-07-15 15:00:00,26.5,26.64,26.25,26.28,6260100.0,19.2106,19.3121,19.0294,19.0511,6260100.0
2008-07-15 15:30:00,26.29,26.37,26.1,26.14,10032900.0,19.0584,19.1164,18.9206,18.9496,10032900.0
2008-07-16 09:30:00,26.14,26.36,26.07,26.31,7731600.0,18.9496,19.1091,18.8989,19.0729,7731600.0
2008-07-16 10:00:00,26.31,26.34,25.92,26.12,5689600.0,19.0729,19.0946,18.7902,18.9351,5689600.0
2008-07-16 10:30:00,26.12,26.48,26.11,26.46,5751400.0,18.9351,19.1961,18.9279,19.1816,5751400.0
2008-07-16 11:00:00,26.46,26.63,26.33,26.45,5189800.0,19.1816,19.3049,19.0874,19.1744,5189800.0
2008-07-16 11:30:00,26.45,26.54,26.43,26.46,2317500.0,19.1744,19.2396,19.1599,19.1816,2317500.0
2008-07-16 12:00:00,26.47,26.58,26.41,26.57,2629200.0,19.1889,19.2686,19.1454,19.2614,2629200.0
2008-07-16 12:30:00,26.57,26.67,26.56,26.65,3017500.0,19.2614,19.3339,19.2541,19.3194,3017500.0
2008-07-16 13:00:00,26.65,26.99,26.64,26.94,5348400.0,19.3194,19.5658,19.3121,19.5296,5348400.0
2008-07-16 13:30:00,26.93,27.04,26.89,27.04,4798800.0,19.5223,19.6021,19.4933,19.6021,4798800.0
2008-07-16 14:00:00,27.04,27.16,26.95,27.09,7285200.0,19.6021,19.6891,19.5368,19.6383,7285200.0
2008-07-16 14:30:00,27.09,27.25,27.09,27.18,6032600.0,19.6383,19.7543,19.6383,19.7036,6032600.0
2008-07-16 15:00:00,27.17,27.27,27.1,27.15,5340100.0,19.6963,19.7688,19.6456,19.6818,5340100.0
2008-07-16 15:30:00,27.15,27.29,27.11,27.28,10809700.0,19.6818,19.7833,19.6528,19.7761,10809700.0
2008-07-17 09:30:00,27.58,27.73,27.37,27.4,8256000.0,19.9935,20.1023,19.8413,19.863,8256000.0
2008-07-17 10:00:00,27.39,27.41,27.11,27.36,7253100.0,19.8558,19.8703,19.6528,19.8341,7253100.0
2008-07-17 10:30:00,27.37,27.52,27.3,27.5,5314400.0,19.8413,19.95,19.7906,19.9355,5314400.0
2008-07-17 11:00:00,27.5,27.65,27.29,27.6,5502800.0,19.9355,20.0443,19.7833,20.008,5502800.0
2008-07-17 11:30:00,27.61,27.68,27.46,27.66,3166400.0,20.0153,20.066,19.9065,20.0515,3166400.0
2008-07-17 12:00:00,27.65,27.66,27.53,27.55,2660000.0,20.0443,20.0515,19.9573,19.9718,2660000.0
2008-07-17 12:30:00,27.55,27.55,27.33,27.42,4367400.0,19.9718,19.9718,19.8123,19.8775,4367400.0
2008-07-17 13:00:00,27.42,27.69,27.4,27.67,3825800.0,19.8775,20.0733,19.863,20.0588,3825800.0
2008-07-17 13:30:00,27.66,27.83,27.65,27.69,5172700.0,20.0515,20.1748,20.0443,20.0733,5172700.0
2008-07-17 14:00:00,27.7,27.8,27.67,27.79,5248700.0,20.0805,20.153,20.0588,20.1458,5248700.0
2008-07-17 14:30:00,27.8,27.91,27.74,27.81,7125700.0,20.153,20.2328,20.1095,20.1603,7125700.0
2008-07-17 15:00:00,27.82,27.9,27.6,27.61,7595900.0,20.1675,20.2255,20.008,20.0153,7595900.0
2008-07-17 15:30:00,27.62,27.76,27.48,27.57,13442100.0,20.0225,20.124,19.921,19.9863,13442100.0
2008-07-18 09:30:00,26.35,26.47,25.63,25.78,34808800.0,19.1019,19.1889,18.5799,18.6887,34808800.0
2008-07-18 10:00:00,25.77,25.78,25.25,25.34,17354000.0,18.6814,18.6887,18.3045,18.3697,17354000.0
2008-07-18 10:30:00,25.34,25.88,25.11,25.31,15650100.0,18.3697,18.7612,18.203,18.3479,15650100.0
2008-07-18 11:00:00,25.31,25.64,25.31,25.54,8385500.0,18.3479,18.5872,18.3479,18.5147,8385500.0
2008-07-18 11:30:00,25.53,25.62,25.44,25.49,6664800.0,18.5074,18.5727,18.4422,18.4784,6664800.0
2008-07-18 12:00:00,25.49,25.5,25.36,25.41,5001200.0,18.4784,18.4857,18.3842,18.4204,5001200.0
2008-07-18 12:30:00,25.42,25.51,25.37,25.41,4908900.0,18.4277,18.4929,18.3914,18.4204,4908900.0
2008-07-18 13:00:00,25.41,25.56,25.41,25.55,5342900.0,18.4204,18.5292,18.4204,18.5219,5342900.0
2008-07-18 13:30:00,25.56,25.74,25.54,25.63,7784300.0,18.5292,18.6597,18.5147,18.5799,7784300.0
2008-07-18 14:00:00,25.62,25.71,25.56,25.64,3445400.0,18.5727,18.6379,18.5292,18.5872,3445400.0
2008-07-18 14:30:00,25.63,25.76,25.57,25.66,5812400.0,18.5799,18.6742,18.5364,18.6017,5812400.0
2008-07-18 15:00:00,25.66,25.69,25.55,25.6,5230200.0,18.6017,18.6234,18.5219,18.5582,5230200.0
2008-07-18 15:30:00,25.59,25.91,25.59,25.89,16037600.0,18.5509,18.7829,18.5509,18.7684,16037600.0
2008-07-21 09:30:00,25.7,26.14,25.66,26.14,9269400.0,18.6307,18.9496,18.6017,18.9496,9269400.0
2008-07-21 10:00:00,26.13,26.17,25.98,25.98,8502000.0,18.9424,18.9714,18.8336,18.8336,8502000.0
2008-07-21 10:30:00,25.98,25.99,25.81,25.91,5544000.0,18.8336,18.8409,18.7104,18.7829,5544000.0
2008-07-21 11:00:00,25.91,25.97,25.73,25.74,4820300.0,18.7829,18.8264,18.6524,18.6597,4820300.0
2008-07-21 11:30:00,25.75,25.77,25.66,25.71,5053200.0,18.6669,18.6814,18.6017,18.6379,5053200.0
2008-07-21 12:00:00,25.71,25.71,25.54,25.64,4986700.0,18.6379,18.6379,18.5147,18.5872,4986700.0
2008-07-21 12:30:00,25.63,25.68,25.56,25.58,3171100.0,18.5799,18.6162,18.5292,18.5437,3171100.0
2008-07-21 13:00:00,25.58,26.15,25.56,25.61,2708000.0,18.5437,18.9569,18.5292,18.5654,2708000.0
2008-07-21 13:30:00,25.61,25.68,25.57,25.66,4606700.0,18.5654,18.6162,18.5364,18.6017,4606700.0
2008-07-21 14:00:00,25.67,25.71,25.6,25.61,5334100.0,18.6089,18.6379,18.5582,18.5654,5334100.0
2008-07-21 14:30:00,25.6,25.62,25.54,25.55,3476600.0,18.5582,18.5727,18.5147,18.5219,3476600.0
2008-07-21 15:00:00,25.56,25.61,25.53,25.56,5370300.0,18.5292,18.5654,18.5074,18.5292,5370300.0
2008-07-21 15:30:00,25.55,25.66,25.53,25.63,7219800.0,18.5219,18.6017,18.5074,18.5799,7219800.0
2008-07-22 09:30:00,25.58,25.65,25.49,25.63,12274600.0,18.5437,18.5944,18.4784,18.5799,12274600.0
2008-07-22 10:00:00,25.62,25.94,25.56,25.77,7647100.0,18.5727,18.8047,18.5292,18.6814,7647100.0
2008-07-22 10:30:00,25.77,25.83,25.53,25.54,6141800.0,18.6814,18.7249,18.5074,18.5147,6141800.0
2008-07-22 11:00:00,25.54,25.56,25.48,25.51,5135200.0,18.5147,18.5292,18.4712,18.4929,5135200.0
2008-07-22 11:30:00,25.5,25.6,25.48,25.5,4437900.0,18.4857,18.5582,18.4712,18.4857,4437900.0
2008-07-22 12:00:00,25.5,25.6,25.5,25.56,3985500.0,18.4857,18.5582,18.4857,18.5292,3985500.0
2008-07-22 12:30:00,25.55,25.68,25.55,25.68,5526500.0,18.5219,18.6162,18.5219,18.6162,5526500.0
2008-07-22 13:00:00,25.68,25.73,25.63,25.68,5975600.0,18.6162,18.6524,18.5799,18.6162,5975600.0
2008-07-22 13:30:00,25.67,25.72,25.67,25.7,5376000.0,18.6089,18.6452,18.6089,18.6307,5376000.0
2008-07-22 14:00:00,25.7,25.74,25.59,25.62,6422900.0,18.6307,18.6597,18.5509,18.5727,6422900.0
2008-07-22 14:30:00,25.61,25.64,25.57,25.6,5616200.0,18.5654,18.5872,18.5364,18.5582,5616200.0
2008-07-22 15:00:00,25.6,25.64,25.58,25.62,4759800.0,18.5582,18.5872,18.5437,18.5727,4759800.0
2008-07-22 15:30:00,25.61,25.8,25.61,25.8,10743100.0,18.5654,18.7032,18.5654,18.7032,10743100.0
2008-07-23 09:30:00,25.88,26.23,25.85,25.98,7212300.0,18.7612,19.0149,18.7394,18.8336,7212300.0
2008-07-23 10:00:00,25.98,26.33,25.94,26.25,8407800.0,18.8336,19.0874,18.8047,19.0294,8407800.0
2008-07-23 10:30:00,26.26,26.84,26.25,26.56,13267500.0,19.0366,19.4571,19.0294,19.2541,13267500.0
2008-07-23 11:00:00,26.56,26.75,26.39,26.7,5429000.0,19.2541,19.3918,19.1309,19.3556,5429000.0
2008-07-23 11:30:00,26.69,26.7,26.42,26.48,4644100.0,19.3483,19.3556,19.1526,19.1961,4644100.0
2008-07-23 12:00:00,26.49,26.52,26.35,26.36,4023900.0,19.2034,19.2251,19.1019,19.1091,4023900.0
2008-07-23 12:30:00,26.37,26.37,26.26,26.31,2101500.0,19.1164,19.1164,19.0366,19.0729,2101500.0
2008-07-23 13:00:00,26.31,26.34,26.2,26.21,2411400.0,19.0729,19.0946,18.9931,19.0004,2411400.0
2008-07-23 13:30:00,26.21,26.29,26.1,26.15,3913200.0,19.0004,19.0584,18.9206,18.9569,3913200.0
2008-07-23 14:00:00,26.15,26.29,26.14,26.28,3493300.0,18.9569,19.0584,18.9496,19.0511,3493300.0
2008-07-23 14:30:00,26.28,26.31,26.18,26.27,3127300.0,19.0511,19.0729,18.9786,19.0439,3127300.0
2008-07-23 15:00:00,26.27,26.31,26.14,26.3,4403100.0,19.0439,19.0729,18.9496,19.0656,4403100.0
2008-07-23 15:30:00,26.29,26.5,26.25,26.45,8871600.0,19.0584,19.2106,19.0294,19.1744,8871600.0
2008-07-24 09:30:00,26.1,26.17,25.75,25.83,7242000.0,18.9206,18.9714,18.6669,18.7249,7242000.0
2008-07-24 10:00:00,25.83,25.83,25.54,25.59,9136700.0,18.7249,18.7249,18.5147,18.5509,9136700.0
2008-07-24 10:30:00,25.59,25.64,25.5,25.59,7304200.0,18.5509,18.5872,18.4857,18.5509,7304200.0
2008-07-24 11:00:00,25.59,25.6,25.46,25.5,4548000.0,18.5509,18.5582,18.4567,18.4857,4548000.0
2008-07-24 11:30:00,25.49,25.64,25.44,25.59,5801800.0,18.4784,18.5872,18.4422,18.5509,5801800.0
2008-07-24 12:00:00,25.6,25.63,25.54,25.56,2679600.0,18.5582,18.5799,18.5147,18.5292,2679600.0
2008-07-24 12:30:00,25.56,25.65,25.53,25.61,2964100.0,18.5292,18.5944,18.5074,18.5654,2964100.0
2008-07-24 13:00:00,25.61,25.71,25.53,25.71,3828700.0,18.5654,18.6379,18.5074,18.6379,3828700.0
2008-07-24 13:30:00,25.71,25.76,25.57,25.59,3765600.0,18.6379,18.6742,18.5364,18.5509,3765600.0
2008-07-24 14:00:00,25.59,25.61,25.52,25.53,3623100.0,18.5509,18.5654,18.5002,18.5074,3623100.0
2008-07-24 14:30:00,25.53,25.61,25.52,25.58,3316000.0,18.5074,18.5654,18.5002,18.5437,3316000.0
2008-07-24 15:00:00,25.58,25.65,25.48,25.53,6979600.0,18.5437,18.5944,18.4712,18.5074,6979600.0
2008-07-24 15:30:00,25.53,25.55,25.44,25.44,12003700.0,18.5074,18.5219,18.4422,18.4422,12003700.0
2008-07-25 09:30:00,25.68,25.73,25.5,25.66,6024500.0,18.6162,18.6524,18.4857,18.6017,6024500.0
2008-07-25 10:00:00,25.64,25.9,25.62,25.77,5404200.0,18.5872,18.7757,18.5727,18.6814,5404200.0
2008-07-25 10:30:00,25.77,25.86,25.64,25.84,3154500.0,18.6814,18.7467,18.5872,18.7322,3154500.0
2008-07-25 11:00:00,25.83,25.91,25.75,25.78,3403500.0,18.7249,18.7829,18.6669,18.6887,3403500.0
2008-07-25 11:30:00,25.78,25.93,25.78,25.91,3228300.0,18.6887,18.7974,18.6887,18.7829,3228300.0
2008-07-25 12:00:00,25.9,25.92,25.74,25.76,1936000.0,18.7757,18.7902,18.6597,18.6742,1936000.0
2008-07-25 12:30:00,25.76,25.81,25.73,25.77,1441200.0,18.6742,18.7104,18.6524,18.6814,1441200.0
2008-07-25 13:00:00,25.77,25.82,25.69,25.79,2694500.0,18.6814,18.7177,18.6234,18.6959,2694500.0
2008-07-25 13:30:00,25.8,25.82,25.73,25.78,1872200.0,18.7032,18.7177,18.6524,18.6887,1872200.0
2008-07-25 14:00:00,25.78,25.82,25.7,25.75,2513200.0,18.6887,18.7177,18.6307,18.6669,2513200.0
2008-07-25 14:30:00,25.75,25.93,25.74,25.91,4026700.0,18.6669,18.7974,18.6597,18.7829,4026700.0
2008-07-25 15:00:00,25.92,26.05,25.88,26.02,5366700.0,18.7902,18.8844,18.7612,18.8626,5366700.0
2008-07-25 15:30:00,26.03,26.22,25.99,26.14,10002100.0,18.8699,19.0076,18.8409,18.9496,10002100.0
2008-07-28 09:30:00,26.06,26.13,25.85,25.85,4686900.0,18.8916,18.9424,18.7394,18.7394,4686900.0
2008-07-28 10:00:00,25.85,26.05,25.84,26.02,3137100.0,18.7394,18.8844,18.7322,18.8626,3137100.0
2008-07-28 10:30:00,26.01,26.09,25.94,26.0,2445600.0,18.8554,18.9134,18.8047,18.8481,2445600.0
2008-07-28 11:00:00,26.0,26.01,25.79,25.79,2461200.0,18.8481,18.8554,18.6959,18.6959,2461200.0
2008-07-28 11:30:00,25.79,25.86,25.68,25.79,4674900.0,18.6959,18.7467,18.6162,18.6959,4674900.0
2008-07-28 12:00:00,25.79,25.85,25.74,25.79,3611600.0,18.6959,18.7394,18.6597,18.6959,3611600.0
2008-07-28 12:30:00,25.78,25.82,25.58,25.62,3491300.0,18.6887,18.7177,18.5437,18.5727,3491300.0
2008-07-28 13:00:00,25.62,25.68,25.56,25.66,2719500.0,18.5727,18.6162,18.5292,18.6017,2719500.0
2008-07-28 13:30:00,25.66,25.68,25.57,25.63,3030100.0,18.6017,18.6162,18.5364,18.5799,3030100.0
2008-07-28 14:00:00,25.64,25.65,25.5,25.51,4016600.0,18.5872,18.5944,18.4857,18.4929,4016600.0
2008-07-28 14:30:00,25.51,25.61,25.5,25.51,4139300.0,18.4929,18.5654,18.4857,18.4929,4139300.0
2008-07-28 15:00:00,25.51,25.61,25.48,25.52,5464500.0,18.4929,18.5654,18.4712,18.5002,5464500.0
2008-07-28 15:30:00,25.53,25.57,25.34,25.5,9562000.0,18.5074,18.5364,18.3697,18.4857,9562000.0
2008-07-29 09:30:00,25.56,25.87,25.4,25.86,5497500.0,18.5292,18.7539,18.4132,18.7467,5497500.0
2008-07-29 10:00:00,25.86,26.06,25.85,26.0,5919500.0,18.7467,18.8916,18.7394,18.8481,5919500.0
2008-07-29 10:30:00,26.0,26.11,25.96,26.03,4605900.0,18.8481,18.9279,18.8192,18.8699,4605900.0
2008-07-29 11:00:00,26.03,26.19,26.03,26.05,4799600.0,18.8699,18.9859,18.8699,18.8844,4799600.0
2008-07-29 11:30:00,26.05,26.11,26.0,26.1,3122000.0,18.8844,18.9279,18.8481,18.9206,3122000.0
2008-07-29 12:00:00,26.1,26.18,26.07,26.14,4395200.0,18.9206,18.9786,18.8989,18.9496,4395200.0
2008-07-29 12:30:00,26.15,26.15,26.0,26.05,3398900.0,18.9569,18.9569,18.8481,18.8844,3398900.0
2008-07-29 13:00:00,26.04,26.05,25.94,26.04,3892000.0,18.8771,18.8844,18.8047,18.8771,3892000.0
2008-07-29 13:30:00,26.04,26.14,26.03,26.11,2456600.0,18.8771,18.9496,18.8699,18.9279,2456600.0
2008-07-29 14:00:00,26.11,26.13,25.95,25.98,4147300.0,18.9279,18.9424,18.8119,18.8336,4147300.0
2008-07-29 14:30:00,25.98,26.01,25.94,26.0,2556900.0,18.8336,18.8554,18.8047,18.8481,2556900.0
2008-07-29 15:00:00,26.0,26.12,25.99,26.08,3196000.0,18.8481,18.9351,18.8409,18.9061,3196000.0
2008-07-29 15:30:00,26.08,26.15,26.03,26.1,7612400.0,18.9061,18.9569,18.8699,18.9206,7612400.0
2008-07-30 09:30:00,26.2,26.49,26.08,26.08,5864600.0,18.9931,19.2034,18.9061,18.9061,5864600.0
2008-07-30 10:00:00,26.09,26.49,26.08,26.43,4132800.0,18.9134,19.2034,18.9061,19.1599,4132800.0
2008-07-30 10:30:00,26.43,26.47,26.26,26.3,3926600.0,19.1599,19.1889,19.0366,19.0656,3926600.0
2008-07-30 11:00:00,26.29,26.34,26.14,26.18,3056200.0,19.0584,19.0946,18.9496,18.9786,3056200.0
2008-07-30 11:30:00,26.19,26.32,26.19,26.26,2184000.0,18.9859,19.0801,18.9859,19.0366,2184000.0
2008-07-30 12:00:00,26.27,26.28,26.11,26.14,1806400.0,19.0439,19.0511,18.9279,18.9496,1806400.0
2008-07-30 12:30:00,26.13,26.14,25.98,26.05,3444400.0,18.9424,18.9496,18.8336,18.8844,3444400.0
2008-07-30 13:00:00,26.04,26.11,26.0,26.09,3100100.0,18.8771,18.9279,18.8481,18.9134,3100100.0
2008-07-30 13:30:00,26.09,26.1,25.93,25.98,3327700.0,18.9134,18.9206,18.7974,18.8336,3327700.0
2008-07-30 14:00:00,25.99,26.03,25.91,26.01,5010100.0,18.8409,18.8699,18.7829,18.8554,5010100.0
2008-07-30 14:30:00,26.0,26.1,26.0,26.07,3539900.0,18.8481,18.9206,18.8481,18.8989,3539900.0
2008-07-30 15:00:00,26.07,26.1,25.9,26.06,3179700.0,18.8989,18.9206,18.7757,18.8916,3179700.0
2008-07-30 15:30:00,26.06,26.29,26.06,26.23,6231200.0,18.8916,19.0584,18.8916,19.0149,6231200.0
2008-07-31 09:30:00,25.86,26.13,25.79,26.0,5747200.0,18.7467,18.9424,18.6959,18.8481,5747200.0
2008-07-31 10:00:00,26.0,26.17,25.95,26.08,5291900.0,18.8481,18.9714,18.8119,18.9061,5291900.0
2008-07-31 10:30:00,26.08,26.16,26.05,26.14,3570400.0,18.9061,18.9641,18.8844,18.9496,3570400.0
2008-07-31 11:00:00,26.13,26.28,26.11,26.23,4582900.0,18.9424,19.0511,18.9279,19.0149,4582900.0
2008-07-31 11:30:00,26.24,26.25,26.13,26.17,3117300.0,19.0221,19.0294,18.9424,18.9714,3117300.0
2008-07-31 12:00:00,26.18,26.2,26.05,26.1,3178000.0,18.9786,18.9931,18.8844,18.9206,3178000.0
2008-07-31 12:30:00,26.1,26.18,26.03,26.04,2675400.0,18.9206,18.9786,18.8699,18.8771,2675400.0
2008-07-31 13:00:00,26.05,26.2,26.04,26.12,2536600.0,18.8844,18.9931,18.8771,18.9351,2536600.0
2008-07-31 13:30:00,26.12,26.2,26.08,26.08,1806900.0,18.9351,18.9931,18.9061,18.9061,1806900.0
2008-07-31 14:00:00,26.09,26.19,26.08,26.11,2524000.0,18.9134,18.9859,18.9061,18.9279,2524000.0
2008-07-31 14:30:00,26.11,26.23,26.11,26.13,3283000.0,18.9279,19.0149,18.9279,18.9424,3283000.0
2008-07-31 15:00:00,26.13,26.2,25.99,26.0,4333300.0,18.9424,18.9931,18.8409,18.8481,4333300.0
2008-07-31 15:30:00,26.0,26.04,25.71,25.74,10059900.0,18.8481,18.8771,18.6379,18.6597,10059900.0
2008-08-01 09:30:00,25.92,25.95,25.07,25.24,10117900.0,18.7902,18.8119,18.174,18.2972,10117900.0
2008-08-01 10:00:00,25.24,25.37,25.18,25.25,11833600.0,18.2972,18.3914,18.2537,18.3045,11833600.0
2008-08-01 10:30:00,25.26,25.34,25.2,25.25,6645000.0,18.3117,18.3697,18.2682,18.3045,6645000.0
2008-08-01 11:00:00,25.25,25.27,25.18,25.2,4961200.0,18.3045,18.319,18.2537,18.2682,4961200.0
2008-08-01 11:30:00,25.21,25.27,25.2,25.24,4223600.0,18.2755,18.319,18.2682,18.2972,4223600.0
2008-08-01 12:00:00,25.25,25.25,25.19,25.22,3973200.0,18.3045,18.3045,18.261,18.2827,3973200.0
2008-08-01 12:30:00,25.23,25.27,25.19,25.25,3170600.0,18.29,18.319,18.261,18.3045,3170600.0
2008-08-01 13:00:00,25.24,25.42,25.23,25.39,3817300.0,18.2972,18.4277,18.29,18.4059,3817300.0
2008-08-01 13:30:00,25.38,25.48,25.3,25.39,4499500.0,18.3987,18.4712,18.3407,18.4059,4499500.0
2008-08-01 14:00:00,25.38,25.45,25.3,25.43,3518100.0,18.3987,18.4494,18.3407,18.4349,3518100.0
2008-08-01 14:30:00,25.44,25.51,25.25,25.49,5603900.0,18.4422,18.4929,18.3045,18.4784,5603900.0
2008-08-01 15:00:00,25.48,25.52,25.37,25.44,4596400.0,18.4712,18.5002,18.3914,18.4422,4596400.0
2008-08-01 15:30:00,25.43,25.5,25.39,25.44,7726800.0,18.4349,18.4857,18.4059,18.4422,7726800.0
2008-08-04 09:30:00,25.38,25.5,25.12,25.16,6097500.0,18.3987,18.4857,18.2102,18.2392,6097500.0
2008-08-04 10:00:00,25.16,25.28,25.11,25.23,7662900.0,18.2392,18.3262,18.203,18.29,7662900.0
2008-08-04 10:30:00,25.23,25.25,25.17,25.25,3173700.0,18.29,18.3045,18.2465,18.3045,3173700.0
2008-08-04 11:00:00,25.24,25.25,25.21,25.23,2689600.0,18.2972,18.3045,18.2755,18.29,2689600.0
2008-08-04 11:30:00,25.24,25.55,25.23,25.33,5130700.0,18.2972,18.5219,18.29,18.3624,5130700.0
2008-08-04 12:00:00,25.33,25.36,25.21,25.29,3897800.0,18.3624,18.3842,18.2755,18.3334,3897800.0
2008-08-04 12:30:00,25.29,25.33,25.22,25.25,1908000.0,18.3334,18.3624,18.2827,18.3045,1908000.0
2008-08-04 13:00:00,25.24,25.38,25.22,25.27,3069100.0,18.2972,18.3987,18.2827,18.319,3069100.0
2008-08-04 13:30:00,25.27,25.36,25.26,25.3,2248000.0,18.319,18.3842,18.3117,18.3407,2248000.0
2008-08-04 14:00:00,25.3,25.35,25.26,25.33,2226100.0,18.3407,18.3769,18.3117,18.3624,2226100.0
2008-08-04 14:30:00,25.33,25.47,25.31,25.4,3477100.0,18.3624,18.4639,18.3479,18.4132,3477100.0
2008-08-04 15:00:00,25.39,25.44,25.3,25.33,3720800.0,18.4059,18.4422,18.3407,18.3624,3720800.0
2008-08-04 15:30:00,25.33,25.36,25.2,25.24,8412900.0,18.3624,18.3842,18.2682,18.2972,8412900.0
2008-08-05 09:30:00,25.66,25.69,25.5,25.63,5106100.0,18.6017,18.6234,18.4857,18.5799,5106100.0
2008-08-05 10:00:00,25.63,25.74,25.6,25.72,5137300.0,18.5799,18.6597,18.5582,18.6452,5137300.0
2008-08-05 10:30:00,25.72,25.75,25.6,25.72,6219500.0,18.6452,18.6669,18.5582,18.6452,6219500.0
2008-08-05 11:00:00,25.72,25.9,25.71,25.87,6171700.0,18.6452,18.7757,18.6379,18.7539,6171700.0
2008-08-05 11:30:00,25.87,25.99,25.85,25.94,5808700.0,18.7539,18.8409,18.7394,18.8047,5808700.0
2008-08-05 12:00:00,25.94,26.05,25.84,25.99,5104200.0,18.8047,18.8844,18.7322,18.8409,5104200.0
2008-08-05 12:30:00,25.99,26.11,25.92,26.1,4855800.0,18.8409,18.9279,18.7902,18.9206,4855800.0
2008-08-05 13:00:00,26.09,26.12,25.92,25.99,3569300.0,18.9134,18.9351,18.7902,18.8409,3569300.0
2008-08-05 13:30:00,26.0,26.05,25.9,25.9,4238200.0,18.8481,18.8844,18.7757,18.7757,4238200.0
2008-08-05 14:00:00,25.91,26.18,25.86,26.06,6762900.0,18.7829,18.9786,18.7467,18.8916,6762900.0
2008-08-05 14:30:00,26.06,26.24,26.05,26.12,4824300.0,18.8916,19.0221,18.8844,18.9351,4824300.0
2008-08-05 15:00:00,26.12,26.23,26.09,26.13,4476200.0,18.9351,19.0149,18.9134,18.9424,4476200.0
2008-08-05 15:30:00,26.13,26.28,26.07,26.19,10494700.0,18.9424,19.0511,18.8989,18.9859,10494700.0
2008-08-06 09:30:00,26.72,26.75,26.38,26.46,12008500.0,19.3701,19.3918,19.1236,19.1816,12008500.0
2008-08-06 10:00:00,26.46,26.58,26.4,26.53,5360500.0,19.1816,19.2686,19.1381,19.2324,5360500.0
2008-08-06 10:30:00,26.53,26.54,26.39,26.47,8366300.0,19.2324,19.2396,19.1309,19.1889,8366300.0
2008-08-06 11:00:00,26.47,26.87,26.45,26.87,8286000.0,19.1889,19.4788,19.1744,19.4788,8286000.0
2008-08-06 11:30:00,26.87,26.95,26.76,26.81,6238700.0,19.4788,19.5368,19.3991,19.4353,6238700.0
2008-08-06 12:00:00,26.81,26.95,26.75,26.88,4347100.0,19.4353,19.5368,19.3918,19.4861,4347100.0
2008-08-06 12:30:00,26.89,26.9,26.66,26.7,4748900.0,19.4933,19.5006,19.3266,19.3556,4748900.0
2008-08-06 13:00:00,26.7,26.81,26.66,26.81,2696000.0,19.3556,19.4353,19.3266,19.4353,2696000.0
2008-08-06 13:30:00,26.81,26.82,26.65,26.73,4668100.0,19.4353,19.4426,19.3194,19.3773,4668100.0
2008-08-06 14:00:00,26.74,26.93,26.73,26.9,4668100.0,19.3846,19.5223,19.3773,19.5006,4668100.0
2008-08-06 14:30:00,26.89,27.07,26.89,27.05,5539400.0,19.4933,19.6238,19.4933,19.6093,5539400.0
2008-08-06 15:00:00,27.05,27.16,27.04,27.09,8878400.0,19.6093,19.6891,19.6021,19.6383,8878400.0
2008-08-06 15:30:00,27.1,27.14,26.99,26.99,12510400.0,19.6456,19.6746,19.5658,19.5658,12510400.0
2008-08-07 09:30:00,26.88,27.11,26.73,27.1,5260800.0,19.4861,19.6528,19.3773,19.6456,5260800.0
2008-08-07 10:00:00,27.1,27.27,26.98,27.24,6674500.0,19.6456,19.7688,19.5586,19.7471,6674500.0
2008-08-07 10:30:00,27.23,27.5,27.2,27.49,6593800.0,19.7398,19.9355,19.7181,19.9283,6593800.0
2008-08-07 11:00:00,27.49,27.54,27.33,27.52,6788600.0,19.9283,19.9645,19.8123,19.95,6788600.0
2008-08-07 11:30:00,27.52,27.62,27.42,27.43,5449500.0,19.95,20.0225,19.8775,19.8848,5449500.0
2008-08-07 12:00:00,27.43,27.55,27.38,27.53,4079300.0,19.8848,19.9718,19.8485,19.9573,4079300.0
2008-08-07 12:30:00,27.53,27.69,27.52,27.67,5275100.0,19.9573,20.0733,19.95,20.0588,5275100.0
2008-08-07 13:00:00,27.67,27.74,27.6,27.72,4572500.0,20.0588,20.1095,20.008,20.095,4572500.0
2008-08-07 13:30:00,27.72,27.75,27.54,27.54,3261200.0,20.095,20.1168,19.9645,19.9645,3261200.0
2008-08-07 14:00:00,27.54,27.56,27.48,27.5,4319000.0,19.9645,19.979,19.921,19.9355,4319000.0
2008-08-07 14:30:00,27.51,27.53,27.34,27.35,5886300.0,19.9428,19.9573,19.8196,19.8268,5886300.0
2008-08-07 15:00:00,27.35,27.54,27.34,27.45,6997300.0,19.8268,19.9645,19.8196,19.8993,6997300.0
2008-08-07 15:30:00,27.45,27.49,27.33,27.43,11329000.0,19.8993,19.9283,19.8123,19.8848,11329000.0
2008-08-08 09:30:00,27.32,27.73,27.19,27.67,9017700.0,19.8051,20.1023,19.7108,20.0588,9017700.0
2008-08-08 10:00:00,27.68,28.23,27.65,28.09,13033900.0,20.066,20.4647,20.0443,20.3632,13033900.0
2008-08-08 10:30:00,28.09,28.11,27.81,27.86,7570900.0,20.3632,20.3777,20.1603,20.1965,7570900.0
2008-08-08 11:00:00,27.87,27.99,27.82,27.98,3380000.0,20.2038,20.2908,20.1675,20.2835,3380000.0
2008-08-08 11:30:00,27.98,28.06,27.92,28.0,3266400.0,20.2835,20.3415,20.24,20.298,3266400.0
2008-08-08 12:00:00,28.0,28.1,27.9,28.05,2160600.0,20.298,20.3705,20.2255,20.3343,2160600.0
2008-08-08 12:30:00,28.05,28.06,27.96,27.99,2675600.0,20.3343,20.3415,20.269,20.2908,2675600.0
2008-08-08 13:00:00,28.0,28.09,27.94,28.07,2667100.0,20.298,20.3632,20.2545,20.3488,2667100.0
2008-08-08 13:30:00,28.06,28.15,28.01,28.07,5542200.0,20.3415,20.4067,20.3053,20.3488,5542200.0
2008-08-08 14:00:00,28.06,28.18,28.05,28.14,4447900.0,20.3415,20.4285,20.3343,20.3995,4447900.0
2008-08-08 14:30:00,28.15,28.17,28.06,28.08,3358700.0,20.4067,20.4212,20.3415,20.356,3358700.0
2008-08-08 15:00:00,28.08,28.12,27.96,28.0,6314200.0,20.356,20.385,20.269,20.298,6314200.0
2008-08-08 15:30:00,28.01,28.19,27.99,28.07,10572700.0,20.3053,20.4357,20.2908,20.3488,10572700.0
2008-08-11 09:30:00,27.87,28.07,27.7,28.03,5792900.0,20.2038,20.3488,20.0805,20.3198,5792900.0
2008-08-11 10:00:00,28.02,28.34,28.0,28.3,5279500.0,20.3125,20.5445,20.298,20.5155,5279500.0
2008-08-11 10:30:00,28.31,28.33,28.12,28.21,5692200.0,20.5227,20.5372,20.385,20.4502,5692200.0
2008-08-11 11:00:00,28.21,28.21,28.07,28.15,4916100.0,20.4502,20.4502,20.3488,20.4067,4916100.0
2008-08-11 11:30:00,28.14,28.3,28.1,28.29,3409900.0,20.3995,20.5155,20.3705,20.5082,3409900.0
2008-08-11 12:00:00,28.3,28.38,28.23,28.37,3190600.0,20.5155,20.5735,20.4647,20.5662,3190600.0
2008-08-11 12:30:00,28.37,28.4,28.25,28.31,2831500.0,20.5662,20.588,20.4792,20.5227,2831500.0
2008-08-11 13:00:00,28.3,28.34,28.26,28.3,2976800.0,20.5155,20.5445,20.4865,20.5155,2976800.0
2008-08-11 13:30:00,28.3,28.33,28.2,28.21,5509700.0,20.5155,20.5372,20.443,20.4502,5509700.0
2008-08-11 14:00:00,28.22,28.24,27.96,28.03,4882000.0,20.4575,20.472,20.269,20.3198,4882000.0
2008-08-11 14:30:00,28.04,28.06,27.79,27.82,5990500.0,20.327,20.3415,20.1458,20.1675,5990500.0
2008-08-11 15:00:00,27.81,27.88,27.71,27.75,6605500.0,20.1603,20.211,20.0878,20.1168,6605500.0
2008-08-11 15:30:00,27.74,27.9,27.66,27.9,6142800.0,20.1095,20.2255,20.0515,20.2255,6142800.0
2008-08-12 09:30:00,27.76,27.89,27.68,27.73,7659200.0,20.124,20.2183,20.066,20.1023,7659200.0
2008-08-12 10:00:00,27.73,27.86,27.7,27.74,3927200.0,20.1023,20.1965,20.0805,20.1095,3927200.0
2008-08-12 10:30:00,27.73,27.74,27.58,27.69,6420500.0,20.1023,20.1095,19.9935,20.0733,6420500.0
2008-08-12 11:00:00,27.69,28.3,27.67,28.26,5330300.0,20.0733,20.5155,20.0588,20.4865,5330300.0
2008-08-12 11:30:00,28.25,28.36,28.18,28.23,6272200.0,20.4792,20.559,20.4285,20.4647,6272200.0
2008-08-12 12:00:00,28.23,28.23,28.12,28.17,2338300.0,20.4647,20.4647,20.385,20.4212,2338300.0
2008-08-12 12:30:00,28.17,28.18,28.06,28.14,2174600.0,20.4212,20.4285,20.3415,20.3995,2174600.0
2008-08-12 13:00:00,28.14,28.16,28.08,28.12,2418000.0,20.3995,20.414,20.356,20.385,2418000.0
2008-08-12 13:30:00,28.12,28.24,28.07,28.14,2490500.0,20.385,20.472,20.3488,20.3995,2490500.0
2008-08-12 14:00:00,28.14,28.35,28.13,28.31,2641000.0,20.3995,20.5517,20.3922,20.5227,2641000.0
2008-08-12 14:30:00,28.32,28.32,28.17,28.17,3526200.0,20.53,20.53,20.4212,20.4212,3526200.0
2008-08-12 15:00:00,28.18,28.2,28.02,28.15,5686400.0,20.4285,20.443,20.3125,20.4067,5686400.0
2008-08-12 15:30:00,28.15,28.17,28.03,28.14,6887600.0,20.4067,20.4212,20.3198,20.3995,6887600.0
2008-08-13 09:30:00,28.07,28.5,28.06,28.28,4818900.0,20.3488,20.6605,20.3415,20.501,4818900.0
2008-08-13 10:00:00,28.28,28.44,28.0,28.04,4203700.0,20.501,20.617,20.298,20.327,4203700.0
2008-08-13 10:30:00,28.04,28.12,28.0,28.11,3623300.0,20.327,20.385,20.298,20.3777,3623300.0
2008-08-13 11:00:00,28.12,28.12,28.0,28.04,2183600.0,20.385,20.385,20.298,20.327,2183600.0
2008-08-13 11:30:00,28.05,28.05,27.98,28.0,3116900.0,20.3343,20.3343,20.2835,20.298,3116900.0
2008-08-13 12:00:00,28.0,28.09,27.97,28.03,2708600.0,20.298,20.3632,20.2763,20.3198,2708600.0
2008-08-13 12:30:00,28.02,28.07,27.99,28.01,2472800.0,20.3125,20.3488,20.2908,20.3053,2472800.0
2008-08-13 13:00:00,28.01,28.02,27.89,27.96,3321000.0,20.3053,20.3125,20.2183,20.269,3321000.0
2008-08-13 13:30:00,27.96,28.1,27.94,28.06,3342700.0,20.269,20.3705,20.2545,20.3415,3342700.0
2008-08-13 14:00:00,28.06,28.1,27.95,28.0,3023000.0,20.3415,20.3705,20.2618,20.298,3023000.0
2008-08-13 14:30:00,28.0,28.14,27.95,28.11,3167500.0,20.298,20.3995,20.2618,20.3777,3167500.0
2008-08-13 15:00:00,28.11,28.16,27.9,27.9,4606100.0,20.3777,20.414,20.2255,20.2255,4606100.0
2008-08-13 15:30:00,27.9,27.94,27.76,27.91,5737800.0,20.2255,20.2545,20.124,20.2328,5737800.0
2008-08-14 09:30:00,27.79,28.05,27.6,27.78,6537700.0,20.1458,20.3343,20.008,20.1385,6537700.0
2008-08-14 10:00:00,27.78,27.79,27.56,27.62,4813900.0,20.1385,20.1458,19.979,20.0225,4813900.0
2008-08-14 10:30:00,27.62,28.06,27.6,27.85,5457200.0,20.0225,20.3415,20.008,20.1893,5457200.0
2008-08-14 11:00:00,27.85,28.06,27.8,27.98,3971700.0,20.1893,20.3415,20.153,20.2835,3971700.0
2008-08-14 11:30:00,27.97,28.05,27.93,28.04,1499900.0,20.2763,20.3343,20.2473,20.327,1499900.0
2008-08-14 12:00:00,28.04,28.17,28.0,28.1,2055800.0,20.327,20.4212,20.298,20.3705,2055800.0
2008-08-14 12:30:00,28.1,28.28,28.07,28.19,2238100.0,20.3705,20.501,20.3488,20.4357,2238100.0
2008-08-14 13:00:00,28.2,28.26,28.14,28.18,2107000.0,20.443,20.4865,20.3995,20.4285,2107000.0
2008-08-14 13:30:00,28.18,28.19,28.0,28.02,1923600.0,20.4285,20.4357,20.298,20.3125,1923600.0
2008-08-14 14:00:00,28.03,28.08,27.95,28.0,2879100.0,20.3198,20.356,20.2618,20.298,2879100.0
2008-08-14 14:30:00,27.99,28.01,27.94,27.95,1767100.0,20.2908,20.3053,20.2545,20.2618,1767100.0
2008-08-14 15:00:00,27.95,28.0,27.91,27.94,3005800.0,20.2618,20.298,20.2328,20.2545,3005800.0
2008-08-14 15:30:00,27.95,27.98,27.87,27.92,4666600.0,20.2618,20.2835,20.2038,20.24,4666600.0
2008-08-15 09:30:00,27.92,28.15,27.81,27.85,11459400.0,20.24,20.4067,20.1603,20.1893,11459400.0
2008-08-15 10:00:00,27.85,27.89,27.67,27.81,3977700.0,20.1893,20.2183,20.0588,20.1603,3977700.0
2008-08-15 10:30:00,27.81,28.03,27.81,28.01,3125200.0,20.1603,20.3198,20.1603,20.3053,3125200.0
2008-08-15 11:00:00,28.02,28.02,27.85,27.95,2358600.0,20.3125,20.3125,20.1893,20.2618,2358600.0
2008-08-15 11:30:00,27.94,28.01,27.84,27.85,2097300.0,20.2545,20.3053,20.182,20.1893,2097300.0
2008-08-15 12:00:00,27.86,27.87,27.75,27.86,1820000.0,20.1965,20.2038,20.1168,20.1965,1820000.0
2008-08-15 12:30:00,27.86,27.9,27.82,27.86,1071700.0,20.1965,20.2255,20.1675,20.1965,1071700.0
2008-08-15 13:00:00,27.86,27.87,27.75,27.78,1346600.0,20.1965,20.2038,20.1168,20.1385,1346600.0
2008-08-15 13:30:00,27.78,27.8,27.74,27.75,1211500.0,20.1385,20.153,20.1095,20.1168,1211500.0
2008-08-15 14:00:00,27.75,27.82,27.62,27.64,4145500.0,20.1168,20.1675,20.0225,20.037,4145500.0
2008-08-15 14:30:00,27.64,27.76,27.58,27.73,3273500.0,20.037,20.124,19.9935,20.1023,3273500.0
2008-08-15 15:00:00,27.72,27.85,27.72,27.81,2605900.0,20.095,20.1893,20.095,20.1603,2605900.0
2008-08-15 15:30:00,27.82,27.83,27.69,27.8,4524900.0,20.1675,20.1748,20.0733,20.153,4524900.0
2008-08-18 09:30:00,27.83,27.98,27.78,27.96,3903200.0,20.1748,20.2835,20.1385,20.269,3903200.0
2008-08-18 10:00:00,27.96,27.96,27.79,27.83,2914000.0,20.269,20.269,20.1458,20.1748,2914000.0
2008-08-18 10:30:00,27.83,27.98,27.8,27.96,2691400.0,20.1748,20.2835,20.153,20.269,2691400.0
2008-08-18 11:00:00,27.95,28.05,27.91,27.94,1869200.0,20.2618,20.3343,20.2328,20.2545,1869200.0
2008-08-18 11:30:00,27.95,27.98,27.77,27.77,1333000.0,20.2618,20.2835,20.1313,20.1313,1333000.0
2008-08-18 12:00:00,27.77,27.79,27.67,27.77,3061600.0,20.1313,20.1458,20.0588,20.1313,3061600.0
2008-08-18 12:30:00,27.78,27.79,27.63,27.65,1691600.0,20.1385,20.1458,20.0298,20.0443,1691600.0
2008-08-18 13:00:00,27.65,27.74,27.63,27.69,1247100.0,20.0443,20.1095,20.0298,20.0733,1247100.0
2008-08-18 13:30:00,27.7,27.72,27.58,27.6,1550500.0,20.0805,20.095,19.9935,20.008,1550500.0
2008-08-18 14:00:00,27.6,27.68,27.58,27.66,1399200.0,20.008,20.066,19.9935,20.0515,1399200.0
2008-08-18 14:30:00,27.65,27.66,27.59,27.66,1661800.0,20.0443,20.0515,20.0008,20.0515,1661800.0
2008-08-18 15:00:00,27.65,27.76,27.55,27.69,3936900.0,20.0443,20.124,19.9718,20.0733,3936900.0
2008-08-18 15:30:00,27.69,27.75,27.55,27.71,4544100.0,20.0733,20.1168,19.9718,20.0878,4544100.0
2008-08-19 09:30:00,27.54,27.75,27.5,27.68,4728700.0,20.0449,20.1978,20.0158,20.1468,4728700.0
2008-08-19 10:00:00,27.68,27.68,27.45,27.46,2843800.0,20.1468,20.1468,19.9794,19.9867,2843800.0
2008-08-19 10:30:00,27.46,27.63,27.45,27.52,2984900.0,19.9867,20.1104,19.9794,20.0304,2984900.0
2008-08-19 11:00:00,27.52,27.53,27.44,27.47,2130900.0,20.0304,20.0376,19.9721,19.994,2130900.0
2008-08-19 11:30:00,27.48,27.51,27.41,27.42,2325800.0,20.0013,20.0231,19.9503,19.9576,2325800.0
2008-08-19 12:00:00,27.42,27.47,27.37,27.44,1784900.0,19.9576,19.994,19.9212,19.9721,1784900.0
2008-08-19 12:30:00,27.45,27.5,27.39,27.39,1143200.0,19.9794,20.0158,19.9357,19.9357,1143200.0
2008-08-19 13:00:00,27.39,27.54,27.39,27.53,1408700.0,19.9357,20.0449,19.9357,20.0376,1408700.0
2008-08-19 13:30:00,27.53,27.62,27.41,27.43,3439700.0,20.0376,20.1032,19.9503,19.9649,3439700.0
2008-08-19 14:00:00,27.42,27.44,27.34,27.35,2208900.0,19.9576,19.9721,19.8994,19.9066,2208900.0
2008-08-19 14:30:00,27.35,27.42,27.35,27.37,1862300.0,19.9066,19.9576,19.9066,19.9212,1862300.0
2008-08-19 15:00:00,27.37,27.41,27.27,27.37,2428700.0,19.9212,19.9503,19.8484,19.9212,2428700.0
2008-08-19 15:30:00,27.36,27.4,27.27,27.34,4985000.0,19.9139,19.943,19.8484,19.8994,4985000.0
2008-08-20 09:30:00,27.51,27.58,27.28,27.4,3942600.0,20.0231,20.074,19.8557,19.943,3942600.0
2008-08-20 10:00:00,27.4,27.43,27.29,27.4,3250600.0,19.943,19.9649,19.863,19.943,3250600.0
2008-08-20 10:30:00,27.41,27.55,27.4,27.47,4241600.0,19.9503,20.0522,19.943,19.994,4241600.0
2008-08-20 11:00:00,27.47,27.56,27.45,27.51,2771400.0,19.994,20.0595,19.9794,20.0231,2771400.0
2008-08-20 11:30:00,27.5,27.53,27.42,27.49,2061600.0,20.0158,20.0376,19.9576,20.0085,2061600.0
2008-08-20 12:00:00,27.5,27.51,27.35,27.39,2238000.0,20.0158,20.0231,19.9066,19.9357,2238000.0
2008-08-20 12:30:00,27.39,27.4,27.36,27.4,1866700.0,19.9357,19.943,19.9139,19.943,1866700.0
2008-08-20 13:00:00,27.39,27.41,27.35,27.39,1267600.0,19.9357,19.9503,19.9066,19.9357,1267600.0
2008-08-20 13:30:00,27.4,27.43,27.32,27.36,2882000.0,19.943,19.9649,19.8848,19.9139,2882000.0
2008-08-20 14:00:00,27.35,27.36,27.23,27.25,2910000.0,19.9066,19.9139,19.8193,19.8338,2910000.0
2008-08-20 14:30:00,27.25,27.31,27.22,27.3,1846400.0,19.8338,19.8775,19.812,19.8702,1846400.0
2008-08-20 15:00:00,27.3,27.34,27.17,27.21,2261100.0,19.8702,19.8994,19.7756,19.8047,2261100.0
2008-08-20 15:30:00,27.21,27.43,27.19,27.3,5704000.0,19.8047,19.9649,19.7902,19.8702,5704000.0
2008-08-21 09:30:00,27.03,27.18,26.91,27.07,4350800.0,19.6737,19.7829,19.5864,19.7028,4350800.0
2008-08-21 10:00:00,27.06,27.12,27.0,27.04,5059300.0,19.6956,19.7392,19.6519,19.681,5059300.0
2008-08-21 10:30:00,27.04,27.05,26.86,26.95,5025200.0,19.681,19.6883,19.55,19.6155,5025200.0
2008-08-21 11:00:00,26.95,27.02,26.9,27.01,3696500.0,19.6155,19.6664,19.5791,19.6592,3696500.0
2008-08-21 11:30:00,27.0,27.09,26.93,27.01,3062800.0,19.6519,19.7174,19.6009,19.6592,3062800.0
2008-08-21 12:00:00,27.0,27.05,27.0,27.0,1885700.0,19.6519,19.6883,19.6519,19.6519,1885700.0
2008-08-21 12:30:00,27.0,27.05,27.0,27.0,1465300.0,19.6519,19.6883,19.6519,19.6519,1465300.0
2008-08-21 13:00:00,27.0,27.1,26.99,27.01,2662900.0,19.6519,19.7247,19.6446,19.6592,2662900.0
2008-08-21 13:30:00,27.01,27.12,27.0,27.02,3304300.0,19.6592,19.7392,19.6519,19.6664,3304300.0
2008-08-21 14:00:00,27.01,27.12,27.0,27.07,2152200.0,19.6592,19.7392,19.6519,19.7028,2152200.0
2008-08-21 14:30:00,27.07,27.2,27.06,27.1,1949400.0,19.7028,19.7975,19.6956,19.7247,1949400.0
2008-08-21 15:00:00,27.1,27.23,27.1,27.18,3308000.0,19.7247,19.8193,19.7247,19.7829,3308000.0
2008-08-21 15:30:00,27.19,27.23,27.14,27.18,2763900.0,19.7902,19.8193,19.7538,19.7829,2763900.0
2008-08-22 09:30:00,27.23,27.44,27.22,27.43,3594800.0,19.8193,19.9721,19.812,19.9649,3594800.0
2008-08-22 10:00:00,27.43,27.53,27.34,27.43,3586200.0,19.9649,20.0376,19.8994,19.9649,3586200.0
2008-08-22 10:30:00,27.43,27.52,27.4,27.5,1856100.0,19.9649,20.0304,19.943,20.0158,1856100.0
2008-08-22 11:00:00,27.51,27.58,27.46,27.52,2880900.0,20.0231,20.074,19.9867,20.0304,2880900.0
2008-08-22 11:30:00,27.53,27.64,27.47,27.62,5264700.0,20.0376,20.1177,19.994,20.1032,5264700.0
2008-08-22 12:00:00,27.61,27.65,27.58,27.63,3665200.0,20.0959,20.125,20.074,20.1104,3665200.0
2008-08-22 12:30:00,27.63,27.74,27.63,27.7,2662500.0,20.1104,20.1905,20.1104,20.1614,2662500.0
2008-08-22 13:00:00,27.69,27.79,27.68,27.72,2469900.0,20.1541,20.2269,20.1468,20.1759,2469900.0
2008-08-22 13:30:00,27.72,27.81,27.72,27.78,3186100.0,20.1759,20.2414,20.1759,20.2196,3186100.0
2008-08-22 14:00:00,27.78,27.85,27.72,27.81,3319800.0,20.2196,20.2706,20.1759,20.2414,3319800.0
2008-08-22 14:30:00,27.81,27.88,27.8,27.82,2309600.0,20.2414,20.2924,20.2342,20.2487,2309600.0
2008-08-22 15:00:00,27.83,27.86,27.76,27.8,2497200.0,20.256,20.2778,20.205,20.2342,2497200.0
2008-08-22 15:30:00,27.79,27.85,27.77,27.82,6850800.0,20.2269,20.2706,20.2123,20.2487,6850800.0
2008-08-25 09:30:00,27.62,27.75,27.55,27.7,5140900.0,20.1032,20.1978,20.0522,20.1614,5140900.0
2008-08-25 10:00:00,27.7,27.84,27.66,27.75,4080900.0,20.1614,20.2633,20.1323,20.1978,4080900.0
2008-08-25 10:30:00,27.75,27.81,27.7,27.72,2720000.0,20.1978,20.2414,20.1614,20.1759,2720000.0
2008-08-25 11:00:00,27.71,27.72,27.68,27.69,2472900.0,20.1687,20.1759,20.1468,20.1541,2472900.0
2008-08-25 11:30:00,27.69,27.7,27.62,27.65,2510300.0,20.1541,20.1614,20.1032,20.125,2510300.0
2008-08-25 12:00:00,27.65,27.66,27.59,27.6,5090700.0,20.125,20.1323,20.0813,20.0886,5090700.0
2008-08-25 12:30:00,27.61,27.65,27.55,27.55,2133100.0,20.0959,20.125,20.0522,20.0522,2133100.0
2008-08-25 13:00:00,27.55,27.63,27.55,27.55,2625000.0,20.0522,20.1104,20.0522,20.0522,2625000.0
2008-08-25 13:30:00,27.55,27.6,27.51,27.55,2402100.0,20.0522,20.0886,20.0231,20.0522,2402100.0
2008-08-25 14:00:00,27.55,27.61,27.49,27.49,3226400.0,20.0522,20.0959,20.0085,20.0085,3226400.0
2008-08-25 14:30:00,27.49,27.54,27.46,27.51,2576900.0,20.0085,20.0449,19.9867,20.0231,2576900.0
2008-08-25 15:00:00,27.5,27.58,27.48,27.54,3939800.0,20.0158,20.074,20.0013,20.0449,3939800.0
2008-08-25 15:30:00,27.55,27.69,27.47,27.67,7850200.0,20.0522,20.1541,19.994,20.1395,7850200.0
2008-08-26 09:30:00,27.58,27.71,27.43,27.54,4484500.0,20.074,20.1687,19.9649,20.0449,4484500.0
2008-08-26 10:00:00,27.54,27.68,27.52,27.56,2623600.0,20.0449,20.1468,20.0304,20.0595,2623600.0
2008-08-26 10:30:00,27.55,27.72,27.55,27.69,2240700.0,20.0522,20.1759,20.0522,20.1541,2240700.0
2008-08-26 11:00:00,27.68,27.7,27.52,27.52,2320900.0,20.1468,20.1614,20.0304,20.0304,2320900.0
2008-08-26 11:30:00,27.52,27.55,27.48,27.48,3048100.0,20.0304,20.0522,20.0013,20.0013,3048100.0
2008-08-26 12:00:00,27.48,27.54,27.45,27.46,1560800.0,20.0013,20.0449,19.9794,19.9867,1560800.0
2008-08-26 12:30:00,27.47,27.5,27.36,27.4,1615400.0,19.994,20.0158,19.9139,19.943,1615400.0
2008-08-26 13:00:00,27.41,27.43,27.27,27.29,2601600.0,19.9503,19.9649,19.8484,19.863,2601600.0
2008-08-26 13:30:00,27.28,27.31,27.18,27.24,2319500.0,19.8557,19.8775,19.7829,19.8266,2319500.0
2008-08-26 14:00:00,27.24,27.36,27.21,27.23,2444900.0,19.8266,19.9139,19.8047,19.8193,2444900.0
2008-08-26 14:30:00,27.24,27.28,27.17,27.19,2669500.0,19.8266,19.8557,19.7756,19.7902,2669500.0
2008-08-26 15:00:00,27.2,27.33,27.17,27.25,3065800.0,19.7975,19.8921,19.7756,19.8338,3065800.0
2008-08-26 15:30:00,27.25,27.32,27.23,27.29,4045900.0,19.8338,19.8848,19.8193,19.863,4045900.0
2008-08-27 09:30:00,27.34,27.34,27.13,27.29,2354300.0,19.8994,19.8994,19.7465,19.863,2354300.0
2008-08-27 10:00:00,27.29,27.52,27.26,27.52,2530800.0,19.863,20.0304,19.8411,20.0304,2530800.0
2008-08-27 10:30:00,27.52,27.54,27.37,27.37,2644500.0,20.0304,20.0449,19.9212,19.9212,2644500.0
2008-08-27 11:00:00,27.37,27.51,27.36,27.48,1365100.0,19.9212,20.0231,19.9139,20.0013,1365100.0
2008-08-27 11:30:00,27.48,27.51,27.4,27.45,1624300.0,20.0013,20.0231,19.943,19.9794,1624300.0
2008-08-27 12:00:00,27.45,27.57,27.44,27.57,1274400.0,19.9794,20.0668,19.9721,20.0668,1274400.0
2008-08-27 12:30:00,27.57,27.75,27.56,27.71,2127700.0,20.0668,20.1978,20.0595,20.1687,2127700.0
2008-08-27 13:00:00,27.72,27.74,27.65,27.7,1468100.0,20.1759,20.1905,20.125,20.1614,1468100.0
2008-08-27 13:30:00,27.7,27.76,27.66,27.68,1693300.0,20.1614,20.205,20.1323,20.1468,1693300.0
2008-08-27 14:00:00,27.68,27.72,27.63,27.69,1896300.0,20.1468,20.1759,20.1104,20.1541,1896300.0
2008-08-27 14:30:00,27.69,27.79,27.67,27.67,1515400.0,20.1541,20.2269,20.1395,20.1395,1515400.0
2008-08-27 15:00:00,27.68,27.69,27.56,27.56,2475400.0,20.1468,20.1541,20.0595,20.0595,2475400.0
2008-08-27 15:30:00,27.57,27.6,27.5,27.57,6045800.0,20.0668,20.0886,20.0158,20.0668,6045800.0
2008-08-28 09:30:00,27.61,27.96,27.6,27.75,8139000.0,20.0959,20.3506,20.0886,20.1978,8139000.0
2008-08-28 10:00:00,27.75,27.78,27.65,27.72,5128100.0,20.1978,20.2196,20.125,20.1759,5128100.0
2008-08-28 10:30:00,27.73,27.87,27.69,27.82,3656400.0,20.1832,20.2851,20.1541,20.2487,3656400.0
2008-08-28 11:00:00,27.82,27.9,27.73,27.79,2648400.0,20.2487,20.3069,20.1832,20.2269,2648400.0
2008-08-28 11:30:00,27.8,27.9,27.75,27.86,4213700.0,20.2342,20.3069,20.1978,20.2778,4213700.0
2008-08-28 12:00:00,27.87,27.88,27.8,27.83,2850700.0,20.2851,20.2924,20.2342,20.256,2850700.0
2008-08-28 12:30:00,27.83,27.88,27.77,27.83,2072800.0,20.256,20.2924,20.2123,20.256,2072800.0
2008-08-28 13:00:00,27.84,27.91,27.81,27.9,1914100.0,20.2633,20.3142,20.2414,20.3069,1914100.0
2008-08-28 13:30:00,27.9,27.96,27.89,27.95,1851700.0,20.3069,20.3506,20.2997,20.3433,1851700.0
2008-08-28 14:00:00,27.95,27.95,27.87,27.95,2461500.0,20.3433,20.3433,20.2851,20.3433,2461500.0
2008-08-28 14:30:00,27.94,28.01,27.91,27.96,3753700.0,20.3361,20.387,20.3142,20.3506,3753700.0
2008-08-28 15:00:00,27.96,27.98,27.88,27.92,2104700.0,20.3506,20.3652,20.2924,20.3215,2104700.0
2008-08-28 15:30:00,27.93,27.97,27.85,27.92,3958600.0,20.3288,20.3579,20.2706,20.3215,3958600.0
2008-08-29 09:30:00,27.74,27.78,27.6,27.67,5080300.0,20.1905,20.2196,20.0886,20.1395,5080300.0
2008-08-29 10:00:00,27.67,27.7,27.51,27.61,3424600.0,20.1395,20.1614,20.0231,20.0959,3424600.0
2008-08-29 10:30:00,27.62,27.66,27.45,27.47,4215300.0,20.1032,20.1323,19.9794,19.994,4215300.0
2008-08-29 11:00:00,27.48,27.54,27.41,27.47,3342100.0,20.0013,20.0449,19.9503,19.994,3342100.0
2008-08-29 11:30:00,27.47,27.5,27.41,27.43,2300800.0,19.994,20.0158,19.9503,19.9649,2300800.0
2008-08-29 12:00:00,27.43,27.44,27.32,27.38,2611800.0,19.9649,19.9721,19.8848,19.9285,2611800.0
2008-08-29 12:30:00,27.38,27.45,27.31,27.43,1872400.0,19.9285,19.9794,19.8775,19.9649,1872400.0
2008-08-29 13:00:00,27.42,27.56,27.42,27.5,1651200.0,19.9576,20.0595,19.9576,20.0158,1651200.0
2008-08-29 13:30:00,27.5,27.55,27.45,27.53,1521100.0,20.0158,20.0522,19.9794,20.0376,1521100.0
2008-08-29 14:00:00,27.53,27.6,27.48,27.56,2500700.0,20.0376,20.0886,20.0013,20.0595,2500700.0
2008-08-29 14:30:00,27.56,27.62,27.49,27.56,2235800.0,20.0595,20.1032,20.0085,20.0595,2235800.0
2008-08-29 15:00:00,27.56,27.57,27.47,27.5,2706300.0,20.0595,20.0668,19.994,20.0158,2706300.0
2008-08-29 15:30:00,27.49,27.58,27.32,27.32,6908500.0,20.0085,20.074,19.8848,19.8848,6908500.0
2008-09-02 09:30:00,27.68,27.76,27.48,27.72,7396800.0,20.1468,20.205,20.0013,20.1759,7396800.0
2008-09-02 10:00:00,27.73,27.75,27.55,27.64,6937600.0,20.1832,20.1978,20.0522,20.1177,6937600.0
2008-09-02 10:30:00,27.64,27.64,27.52,27.62,3330500.0,20.1177,20.1177,20.0304,20.1032,3330500.0
2008-09-02 11:00:00,27.63,27.7,27.58,27.61,3935000.0,20.1104,20.1614,20.074,20.0959,3935000.0
2008-09-02 11:30:00,27.61,27.63,27.56,27.58,4647900.0,20.0959,20.1104,20.0595,20.074,4647900.0
2008-09-02 12:00:00,27.59,27.59,27.51,27.53,3306100.0,20.0813,20.0813,20.0231,20.0376,3306100.0
2008-09-02 12:30:00,27.53,27.55,27.47,27.5,4153300.0,20.0376,20.0522,19.994,20.0158,4153300.0
2008-09-02 13:00:00,27.5,27.52,27.43,27.46,2492000.0,20.0158,20.0304,19.9649,19.9867,2492000.0
2008-09-02 13:30:00,27.45,27.54,27.17,27.29,5102400.0,19.9794,20.0449,19.7756,19.863,5102400.0
2008-09-02 14:00:00,27.28,27.33,27.11,27.22,4629400.0,19.8557,19.8921,19.7319,19.812,4629400.0
2008-09-02 14:30:00,27.22,27.29,27.08,27.12,5155000.0,19.812,19.863,19.7101,19.7392,5155000.0
2008-09-02 15:00:00,27.12,27.17,27.06,27.13,2977100.0,19.7392,19.7756,19.6956,19.7465,2977100.0
2008-09-02 15:30:00,27.13,27.17,27.08,27.09,6324500.0,19.7465,19.7756,19.7101,19.7174,6324500.0
2008-09-03 09:30:00,27.0,27.07,26.89,27.0,5855300.0,19.6519,19.7028,19.5718,19.6519,5855300.0
2008-09-03 10:00:00,27.0,27.18,26.9,26.9,5601300.0,19.6519,19.7829,19.5791,19.5791,5601300.0
2008-09-03 10:30:00,26.9,27.08,26.9,26.98,3616700.0,19.5791,19.7101,19.5791,19.6373,3616700.0
2008-09-03 11:00:00,26.99,27.04,26.89,26.96,3656000.0,19.6446,19.681,19.5718,19.6228,3656000.0
2008-09-03 11:30:00,26.96,27.02,26.89,26.95,4911100.0,19.6228,19.6664,19.5718,19.6155,4911100.0
2008-09-03 12:00:00,26.95,26.96,26.89,26.94,3323500.0,19.6155,19.6228,19.5718,19.6082,3323500.0
2008-09-03 12:30:00,26.94,26.95,26.9,26.91,2435500.0,19.6082,19.6155,19.5791,19.5864,2435500.0
2008-09-03 13:00:00,26.92,26.95,26.84,26.91,4185000.0,19.5937,19.6155,19.5354,19.5864,4185000.0
2008-09-03 13:30:00,26.9,27.02,26.87,26.98,3018300.0,19.5791,19.6664,19.5573,19.6373,3018300.0
2008-09-03 14:00:00,26.99,27.08,26.88,26.96,4016100.0,19.6446,19.7101,19.5645,19.6228,4016100.0
2008-09-03 14:30:00,26.96,27.04,26.9,26.91,2505600.0,19.6228,19.681,19.5791,19.5864,2505600.0
2008-09-03 15:00:00,26.92,27.06,26.89,26.91,4553400.0,19.5937,19.6956,19.5718,19.5864,4553400.0
2008-09-03 15:30:00,26.91,26.95,26.88,26.93,5397200.0,19.5864,19.6155,19.5645,19.6009,5397200.0
2008-09-04 09:30:00,26.73,26.78,26.6,26.76,5513700.0,19.4554,19.4918,19.3607,19.4772,5513700.0
2008-09-04 10:00:00,26.77,26.88,26.72,26.88,3508800.0,19.4845,19.5645,19.4481,19.5645,3508800.0
2008-09-04 10:30:00,26.88,26.89,26.62,26.67,5553300.0,19.5645,19.5718,19.3753,19.4117,5553300.0
2008-09-04 11:00:00,26.67,26.75,26.64,26.69,3587000.0,19.4117,19.4699,19.3899,19.4263,3587000.0
2008-09-04 11:30:00,26.69,26.78,26.65,26.7,2252100.0,19.4263,19.4918,19.3971,19.4335,2252100.0
2008-09-04 12:00:00,26.7,26.79,26.66,26.66,2324800.0,19.4335,19.499,19.4044,19.4044,2324800.0
2008-09-04 12:30:00,26.66,26.7,26.61,26.62,3291700.0,19.4044,19.4335,19.368,19.3753,3291700.0
2008-09-04 13:00:00,26.63,26.65,26.58,26.6,2803500.0,19.3826,19.3971,19.3462,19.3607,2803500.0
2008-09-04 13:30:00,26.6,26.63,26.57,26.62,2038600.0,19.3607,19.3826,19.3389,19.3753,2038600.0
2008-09-04 14:00:00,26.62,26.63,26.5,26.55,4799300.0,19.3753,19.3826,19.288,19.3244,4799300.0
2008-09-04 14:30:00,26.55,26.58,26.5,26.56,4947900.0,19.3244,19.3462,19.288,19.3316,4947900.0
2008-09-04 15:00:00,26.56,26.63,26.46,26.52,7272600.0,19.3316,19.3826,19.2588,19.3025,7272600.0
2008-09-04 15:30:00,26.51,26.54,26.35,26.35,11432900.0,19.2952,19.3171,19.1788,19.1788,11432900.0
2008-09-05 09:30:00,26.04,26.22,25.98,26.05,9944400.0,18.9532,19.0842,18.9095,18.9604,9944400.0
2008-09-05 10:00:00,26.06,26.09,25.86,25.9,10222000.0,18.9677,18.9895,18.8221,18.8513,10222000.0
2008-09-05 10:30:00,25.9,25.99,25.71,25.76,6113800.0,18.8513,18.9168,18.713,18.7494,6113800.0
2008-09-05 11:00:00,25.77,25.84,25.69,25.84,5649400.0,18.7566,18.8076,18.6984,18.8076,5649400.0
2008-09-05 11:30:00,25.84,25.98,25.76,25.92,5988500.0,18.8076,18.9095,18.7494,18.8658,5988500.0
2008-09-05 12:00:00,25.92,25.97,25.79,25.97,3516200.0,18.8658,18.9022,18.7712,18.9022,3516200.0
2008-09-05 12:30:00,25.96,26.04,25.89,25.95,4752200.0,18.8949,18.9532,18.844,18.8876,4752200.0
2008-09-05 13:00:00,25.96,26.08,25.93,25.94,4452600.0,18.8949,18.9823,18.8731,18.8804,4452600.0
2008-09-05 13:30:00,25.95,25.98,25.8,25.93,4475000.0,18.8876,18.9095,18.7785,18.8731,4475000.0
2008-09-05 14:00:00,25.92,25.96,25.85,25.89,4346100.0,18.8658,18.8949,18.8149,18.844,4346100.0
2008-09-05 14:30:00,25.9,25.95,25.85,25.89,3195100.0,18.8513,18.8876,18.8149,18.844,3195100.0
2008-09-05 15:00:00,25.89,25.91,25.72,25.76,5433800.0,18.844,18.8585,18.7202,18.7494,5433800.0
2008-09-05 15:30:00,25.75,25.87,25.63,25.64,8863900.0,18.7421,18.8294,18.6547,18.662,8863900.0
2008-09-08 09:30:00,26.21,26.33,25.74,25.76,9551900.0,19.0769,19.1642,18.7348,18.7494,9551900.0
2008-09-08 10:00:00,25.76,26.05,25.67,26.0,7159400.0,18.7494,18.9604,18.6838,18.924,7159400.0
2008-09-08 10:30:00,26.0,26.19,25.85,25.85,4469900.0,18.924,19.0623,18.8149,18.8149,4469900.0
2008-09-08 11:00:00,25.85,26.0,25.69,25.75,5522000.0,18.8149,18.924,18.6984,18.7421,5522000.0
2008-09-08 11:30:00,25.75,25.92,25.75,25.84,3544600.0,18.7421,18.8658,18.7421,18.8076,3544600.0
2008-09-08 12:00:00,25.84,25.95,25.73,25.86,3909200.0,18.8076,18.8876,18.7275,18.8221,3909200.0
2008-09-08 12:30:00,25.86,26.01,25.86,25.96,2080100.0,18.8221,18.9313,18.8221,18.8949,2080100.0
2008-09-08 13:00:00,25.97,25.99,25.76,25.77,2528900.0,18.9022,18.9168,18.7494,18.7566,2528900.0
2008-09-08 13:30:00,25.77,25.83,25.75,25.76,2164500.0,18.7566,18.8003,18.7421,18.7494,2164500.0
2008-09-08 14:00:00,25.76,25.91,25.75,25.9,2331400.0,18.7494,18.8585,18.7421,18.8513,2331400.0
2008-09-08 14:30:00,25.9,25.95,25.81,25.85,2439000.0,18.8513,18.8876,18.7857,18.8149,2439000.0
2008-09-08 15:00:00,25.84,26.0,25.75,25.98,3530600.0,18.8076,18.924,18.7421,18.9095,3530600.0
2008-09-08 15:30:00,25.98,26.13,25.97,26.08,7031700.0,18.9095,19.0187,18.9022,18.9823,7031700.0
2008-09-09 09:30:00,26.2,26.6,26.16,26.56,9298100.0,19.0696,19.3607,19.0405,19.3316,9298100.0
2008-09-09 10:00:00,26.56,26.59,26.33,26.37,10207000.0,19.3316,19.3535,19.1642,19.1933,10207000.0
2008-09-09 10:30:00,26.38,26.47,26.33,26.42,7751500.0,19.2006,19.2661,19.1642,19.2297,7751500.0
2008-09-09 11:00:00,26.42,26.47,26.32,26.4,4190100.0,19.2297,19.2661,19.1569,19.2152,4190100.0
2008-09-09 11:30:00,26.4,26.45,26.24,26.24,3925100.0,19.2152,19.2516,19.0987,19.0987,3925100.0
2008-09-09 12:00:00,26.25,26.43,26.18,26.36,4904000.0,19.106,19.237,19.055,19.1861,4904000.0
2008-09-09 12:30:00,26.36,26.49,26.3,26.41,2939500.0,19.1861,19.2807,19.1424,19.2225,2939500.0
2008-09-09 13:00:00,26.41,26.55,26.35,26.39,4704700.0,19.2225,19.3244,19.1788,19.2079,4704700.0
2008-09-09 13:30:00,26.39,26.43,26.29,26.35,3521800.0,19.2079,19.237,19.1351,19.1788,3521800.0
2008-09-09 14:00:00,26.35,26.47,26.31,26.4,3813500.0,19.1788,19.2661,19.1497,19.2152,3813500.0
2008-09-09 14:30:00,26.4,26.43,26.33,26.39,6002100.0,19.2152,19.237,19.1642,19.2079,6002100.0
2008-09-09 15:00:00,26.4,26.4,26.23,26.34,6080100.0,19.2152,19.2152,19.0914,19.1715,6080100.0
2008-09-09 15:30:00,26.34,26.43,26.05,26.1,11462800.0,19.1715,19.237,18.9604,18.9968,11462800.0
2008-09-10 09:30:00,26.56,26.56,26.26,26.43,7202400.0,19.3316,19.3316,19.1133,19.237,7202400.0
2008-09-10 10:00:00,26.43,26.45,26.25,26.37,4373000.0,19.237,19.2516,19.106,19.1933,4373000.0
2008-09-10 10:30:00,26.37,26.45,26.28,26.33,4424000.0,19.1933,19.2516,19.1278,19.1642,4424000.0
2008-09-10 11:00:00,26.32,26.47,26.27,26.4,2983600.0,19.1569,19.2661,19.1206,19.2152,2983600.0
2008-09-10 11:30:00,26.39,26.53,26.39,26.45,5583100.0,19.2079,19.3098,19.2079,19.2516,5583100.0
2008-09-10 12:00:00,26.45,26.57,26.43,26.47,3236100.0,19.2516,19.3389,19.237,19.2661,3236100.0
2008-09-10 12:30:00,26.48,26.6,26.46,26.49,3448200.0,19.2734,19.3607,19.2588,19.2807,3448200.0
2008-09-10 13:00:00,26.49,26.67,26.45,26.6,4580700.0,19.2807,19.4117,19.2516,19.3607,4580700.0
2008-09-10 13:30:00,26.59,26.72,26.53,26.55,5244900.0,19.3535,19.4481,19.3098,19.3244,5244900.0
2008-09-10 14:00:00,26.55,26.75,26.55,26.7,5940900.0,19.3244,19.4699,19.3244,19.4335,5940900.0
2008-09-10 14:30:00,26.7,26.86,26.65,26.72,4912800.0,19.4335,19.55,19.3971,19.4481,4912800.0
2008-09-10 15:00:00,26.72,26.83,26.61,26.66,6436900.0,19.4481,19.5282,19.368,19.4044,6436900.0
2008-09-10 15:30:00,26.66,26.75,26.39,26.46,9274700.0,19.4044,19.4699,19.2079,19.2588,9274700.0
2008-09-11 09:30:00,26.09,26.6,26.03,26.57,6428100.0,18.9895,19.3607,18.9459,19.3389,6428100.0
2008-09-11 10:00:00,26.57,26.86,26.57,26.74,6461400.0,19.3389,19.55,19.3389,19.4626,6461400.0
2008-09-11 10:30:00,26.74,26.86,26.62,26.8,5366000.0,19.4626,19.55,19.3753,19.5063,5366000.0
2008-09-11 11:00:00,26.8,26.85,26.67,26.73,3164900.0,19.5063,19.5427,19.4117,19.4554,3164900.0
2008-09-11 11:30:00,26.73,26.82,26.72,26.8,2670300.0,19.4554,19.5209,19.4481,19.5063,2670300.0
2008-09-11 12:00:00,26.8,26.92,26.8,26.88,5027200.0,19.5063,19.5937,19.5063,19.5645,5027200.0
2008-09-11 12:30:00,26.88,26.99,26.81,26.93,3546800.0,19.5645,19.6446,19.5136,19.6009,3546800.0
2008-09-11 13:00:00,26.93,26.96,26.85,26.91,4255300.0,19.6009,19.6228,19.5427,19.5864,4255300.0
2008-09-11 13:30:00,26.92,27.03,26.91,27.0,3844100.0,19.5937,19.6737,19.5864,19.6519,3844100.0
2008-09-11 14:00:00,27.01,27.13,27.0,27.05,3984200.0,19.6592,19.7465,19.6519,19.6883,3984200.0
2008-09-11 14:30:00,27.04,27.17,27.02,27.06,4579800.0,19.681,19.7756,19.6664,19.6956,4579800.0
2008-09-11 15:00:00,27.05,27.24,27.05,27.12,6185900.0,19.6883,19.8266,19.6883,19.7392,6185900.0
2008-09-11 15:30:00,27.12,27.46,27.07,27.33,12059400.0,19.7392,19.9867,19.7028,19.8921,12059400.0
2008-09-12 09:30:00,27.2,27.2,26.94,27.04,5597400.0,19.7975,19.7975,19.6082,19.681,5597400.0
2008-09-12 10:00:00,27.04,27.28,27.02,27.18,6665400.0,19.681,19.8557,19.6664,19.7829,6665400.0
2008-09-12 10:30:00,27.18,27.38,27.15,27.38,5366700.0,19.7829,19.9285,19.7611,19.9285,5366700.0
2008-09-12 11:00:00,27.39,27.62,27.35,27.61,8751700.0,19.9357,20.1032,19.9066,20.0959,8751700.0
2008-09-12 11:30:00,27.62,27.62,27.46,27.55,4243800.0,20.1032,20.1032,19.9867,20.0522,4243800.0
2008-09-12 12:00:00,27.54,27.66,27.54,27.61,4110900.0,20.0449,20.1323,20.0449,20.0959,4110900.0
2008-09-12 12:30:00,27.61,27.64,27.44,27.46,5513000.0,20.0959,20.1177,19.9721,19.9867,5513000.0
2008-09-12 13:00:00,27.46,27.5,27.37,27.44,4294700.0,19.9867,20.0158,19.9212,19.9721,4294700.0
2008-09-12 13:30:00,27.45,27.53,27.38,27.52,3359200.0,19.9794,20.0376,19.9285,20.0304,3359200.0
2008-09-12 14:00:00,27.52,27.59,27.45,27.51,3618400.0,20.0304,20.0813,19.9794,20.0231,3618400.0
2008-09-12 14:30:00,27.51,27.72,27.45,27.7,5275100.0,20.0231,20.1759,19.9794,20.1614,5275100.0
2008-09-12 15:00:00,27.7,27.74,27.58,27.62,5456500.0,20.1614,20.1905,20.074,20.1032,5456500.0
2008-09-12 15:30:00,27.62,27.68,27.49,27.65,7276200.0,20.1032,20.1468,20.0085,20.125,7276200.0
2008-09-15 09:30:00,26.92,27.49,26.85,27.26,9138400.0,19.5937,20.0085,19.5427,19.8411,9138400.0
2008-09-15 10:00:00,27.27,27.34,27.1,27.21,6216900.0,19.8484,19.8994,19.7247,19.8047,6216900.0
2008-09-15 10:30:00,27.21,27.45,27.14,27.33,5994700.0,19.8047,19.9794,19.7538,19.8921,5994700.0
2008-09-15 11:00:00,27.33,27.35,27.2,27.23,3440000.0,19.8921,19.9066,19.7975,19.8193,3440000.0
2008-09-15 11:30:00,27.22,27.37,27.2,27.24,4347200.0,19.812,19.9212,19.7975,19.8266,4347200.0
2008-09-15 12:00:00,27.23,27.4,27.2,27.27,4209700.0,19.8193,19.943,19.7975,19.8484,4209700.0
2008-09-15 12:30:00,27.27,27.36,27.19,27.33,3736800.0,19.8484,19.9139,19.7902,19.8921,3736800.0
2008-09-15 13:00:00,27.34,27.41,27.14,27.21,3915900.0,19.8994,19.9503,19.7538,19.8047,3915900.0
2008-09-15 13:30:00,27.21,27.27,27.1,27.22,4812500.0,19.8047,19.8484,19.7247,19.812,4812500.0
2008-09-15 14:00:00,27.22,27.34,27.16,27.2,2964800.0,19.812,19.8994,19.7683,19.7975,2964800.0
2008-09-15 14:30:00,27.19,27.25,27.11,27.12,5257500.0,19.7902,19.8338,19.7319,19.7392,5257500.0
2008-09-15 15:00:00,27.12,27.19,27.05,27.17,7509800.0,19.7392,19.7902,19.6883,19.7756,7509800.0
2008-09-15 15:30:00,27.16,27.26,26.73,26.75,13136100.0,19.7683,19.8411,19.4554,19.4699,13136100.0
2008-09-16 09:30:00,26.11,26.49,25.65,26.0,17571900.0,19.0041,19.2807,18.6693,18.924,17571900.0
2008-09-16 10:00:00,26.0,26.15,25.98,26.11,9950000.0,18.924,19.0332,18.9095,19.0041,9950000.0
2008-09-16 10:30:00,26.1,26.14,25.89,26.07,8459000.0,18.9968,19.0259,18.844,18.975,8459000.0
2008-09-16 11:00:00,26.07,26.29,25.79,25.82,6781800.0,18.975,19.1351,18.7712,18.793,6781800.0
2008-09-16 11:30:00,25.83,26.03,25.8,25.99,3725300.0,18.8003,18.9459,18.7785,18.9168,3725300.0
2008-09-16 12:00:00,25.99,26.12,25.86,26.06,4941800.0,18.9168,19.0114,18.8221,18.9677,4941800.0
2008-09-16 12:30:00,26.05,26.07,25.91,26.06,3533200.0,18.9604,18.975,18.8585,18.9677,3533200.0
2008-09-16 13:00:00,26.07,26.11,25.86,25.89,3266700.0,18.975,19.0041,18.8221,18.844,3266700.0
2008-09-16 13:30:00,25.9,25.94,25.77,25.88,3760400.0,18.8513,18.8804,18.7566,18.8367,3760400.0
2008-09-16 14:00:00,25.87,25.92,25.55,25.61,8266800.0,18.8294,18.8658,18.5965,18.6402,8266800.0
2008-09-16 14:30:00,25.61,26.05,25.52,25.97,11073500.0,18.6402,18.9604,18.5747,18.9022,11073500.0
2008-09-16 15:00:00,25.98,26.25,25.86,25.87,5969000.0,18.9095,19.106,18.8221,18.8294,5969000.0
2008-09-16 15:30:00,25.87,26.02,25.75,25.99,12759200.0,18.8294,18.9386,18.7421,18.9168,12759200.0
2008-09-17 09:30:00,25.73,25.87,25.55,25.71,6833700.0,18.7275,18.8294,18.5965,18.713,6833700.0
2008-09-17 10:00:00,25.72,25.78,25.49,25.54,5541500.0,18.7202,18.7639,18.5528,18.5892,5541500.0
2008-09-17 10:30:00,25.54,25.6,25.36,25.48,4834900.0,18.5892,18.6329,18.4582,18.5456,4834900.0
2008-09-17 11:00:00,25.48,25.52,25.31,25.36,5543900.0,18.5456,18.5747,18.4218,18.4582,5543900.0
2008-09-17 11:30:00,25.35,25.53,25.32,25.4,5590000.0,18.4509,18.5819,18.4291,18.4873,5590000.0
2008-09-17 12:00:00,25.4,25.4,25.13,25.2,6542100.0,18.4873,18.4873,18.2908,18.3418,6542100.0
2008-09-17 12:30:00,25.2,25.36,25.19,25.24,4828600.0,18.3418,18.4582,18.3345,18.3709,4828600.0
2008-09-17 13:00:00,25.23,25.36,25.08,25.11,5610800.0,18.3636,18.4582,18.2544,18.2763,5610800.0
2008-09-17 13:30:00,25.11,25.14,24.92,24.96,8064500.0,18.2763,18.2981,18.138,18.1671,8064500.0
2008-09-17 14:00:00,24.96,25.17,24.87,25.16,7416300.0,18.1671,18.3199,18.1016,18.3126,7416300.0
2008-09-17 14:30:00,25.16,25.25,24.93,25.11,9358300.0,18.3126,18.3782,18.1452,18.2763,9358300.0
2008-09-17 15:00:00,25.11,25.44,25.04,25.24,7917700.0,18.2763,18.5164,18.2253,18.3709,7917700.0
2008-09-17 15:30:00,25.23,25.25,24.5,24.59,14207200.0,18.3636,18.3782,17.8323,17.8978,14207200.0
2008-09-18 09:30:00,24.8,24.99,24.52,24.8,13453200.0,18.0506,18.1889,17.8468,18.0506,13453200.0
2008-09-18 10:00:00,24.8,24.92,24.56,24.64,7225300.0,18.0506,18.138,17.8759,17.9342,7225300.0
2008-09-18 10:30:00,24.63,24.68,24.51,24.54,6686400.0,17.9269,17.9633,17.8395,17.8614,6686400.0
2008-09-18 11:00:00,24.53,24.56,24.19,24.35,9999600.0,17.8541,17.8759,17.6066,17.7231,9999600.0
2008-09-18 11:30:00,24.35,24.48,24.21,24.47,5618600.0,17.7231,17.8177,17.6212,17.8104,5618600.0
2008-09-18 12:00:00,24.46,24.54,24.26,24.45,6621800.0,17.8032,17.8614,17.6576,17.7959,6621800.0
2008-09-18 12:30:00,24.45,24.49,24.2,24.22,7655900.0,17.7959,17.825,17.6139,17.6285,7655900.0
2008-09-18 13:00:00,24.21,24.75,24.2,24.35,7331300.0,17.6212,18.0142,17.6139,17.7231,7331300.0
2008-09-18 13:30:00,24.36,24.48,24.01,24.11,9645600.0,17.7304,17.8177,17.4756,17.5484,9645600.0
2008-09-18 14:00:00,24.11,24.17,24.01,24.1,8249900.0,17.5484,17.5921,17.4756,17.5411,8249900.0
2008-09-18 14:30:00,24.1,24.36,24.08,24.26,7785900.0,17.5411,17.7304,17.5266,17.6576,7785900.0
2008-09-18 15:00:00,24.26,25.05,24.24,24.86,12846000.0,17.6576,18.2326,17.643,18.0943,12846000.0
2008-09-18 15:30:00,24.87,25.35,24.79,25.08,17284300.0,18.1016,18.4509,18.0433,18.2544,17284300.0
2008-09-19 09:30:00,26.34,26.4,23.5,25.51,31549200.0,19.1715,19.2152,17.1044,18.5674,31549200.0
2008-09-19 10:00:00,25.52,25.6,25.25,25.26,8523200.0,18.5747,18.6329,18.3782,18.3854,8523200.0
2008-09-19 10:30:00,25.26,25.4,24.82,24.97,7015700.0,18.3854,18.4873,18.0652,18.1744,7015700.0
2008-09-19 11:00:00,24.97,25.33,24.94,25.28,9586500.0,18.1744,18.4364,18.1525,18.4,9586500.0
2008-09-19 11:30:00,25.28,25.53,25.21,25.49,5820000.0,18.4,18.5819,18.349,18.5528,5820000.0
2008-09-19 12:00:00,25.49,25.51,25.32,25.43,3500100.0,18.5528,18.5674,18.4291,18.5092,3500100.0
2008-09-19 12:30:00,25.43,25.57,25.28,25.4,4255100.0,18.5092,18.6111,18.4,18.4873,4255100.0
2008-09-19 13:00:00,25.4,25.42,25.31,25.33,3138100.0,18.4873,18.5019,18.4218,18.4364,3138100.0
2008-09-19 13:30:00,25.32,25.33,25.03,25.06,4401300.0,18.4291,18.4364,18.218,18.2399,4401300.0
2008-09-19 14:00:00,25.06,25.09,24.96,25.08,5088200.0,18.2399,18.2617,18.1671,18.2544,5088200.0
2008-09-19 14:30:00,25.06,25.19,25.01,25.07,5722100.0,18.2399,18.3345,18.2035,18.2471,5722100.0
2008-09-19 15:00:00,25.07,25.23,24.96,25.14,7658300.0,18.2471,18.3636,18.1671,18.2981,7658300.0
2008-09-19 15:30:00,25.14,25.47,25.04,25.16,14523200.0,18.2981,18.5383,18.2253,18.3126,14523200.0
2008-09-22 09:30:00,26.22,26.32,25.65,26.04,12487100.0,19.0842,19.1569,18.6693,18.9532,12487100.0
2008-09-22 10:00:00,26.04,26.25,25.94,26.16,11493700.0,18.9532,19.106,18.8804,19.0405,11493700.0
2008-09-22 10:30:00,26.16,26.3,26.09,26.23,7946300.0,19.0405,19.1424,18.9895,19.0914,7946300.0
2008-09-22 11:00:00,26.24,26.25,25.9,25.91,5013600.0,19.0987,19.106,18.8513,18.8585,5013600.0
2008-09-22 11:30:00,25.9,25.98,25.7,25.93,7212800.0,18.8513,18.9095,18.7057,18.8731,7212800.0
2008-09-22 12:00:00,25.93,26.04,25.93,26.04,3609700.0,18.8731,18.9532,18.8731,18.9532,3609700.0
2008-09-22 12:30:00,26.04,26.09,25.95,26.01,3765200.0,18.9532,18.9895,18.8876,18.9313,3765200.0
2008-09-22 13:00:00,26.0,26.01,25.86,25.9,5044600.0,18.924,18.9313,18.8221,18.8513,5044600.0
2008-09-22 13:30:00,25.91,25.91,25.71,25.88,6001600.0,18.8585,18.8585,18.713,18.8367,6001600.0
2008-09-22 14:00:00,25.88,25.99,25.84,25.89,4991500.0,18.8367,18.9168,18.8076,18.844,4991500.0
2008-09-22 14:30:00,25.9,26.05,25.87,25.89,4426900.0,18.8513,18.9604,18.8294,18.844,4426900.0
2008-09-22 15:00:00,25.89,25.93,25.6,25.6,7051200.0,18.844,18.8731,18.6329,18.6329,7051200.0
2008-09-22 15:30:00,25.61,25.64,25.32,25.37,14083100.0,18.6402,18.662,18.4291,18.4655,14083100.0
2008-09-23 09:30:00,25.63,25.91,25.55,25.82,7543700.0,18.6547,18.8585,18.5965,18.793,7543700.0
2008-09-23 10:00:00,25.83,26.17,25.79,26.09,7533000.0,18.8003,19.0478,18.7712,18.9895,7533000.0
2008-09-23 10:30:00,26.08,26.15,25.81,25.87,4615800.0,18.9823,19.0332,18.7857,18.8294,4615800.0
2008-09-23 11:00:00,25.86,26.12,25.8,26.0,4751500.0,18.8221,19.0114,18.7785,18.924,4751500.0
2008-09-23 11:30:00,26.0,26.06,25.93,25.99,4204500.0,18.924,18.9677,18.8731,18.9168,4204500.0
2008-09-23 12:00:00,26.0,26.07,25.94,26.03,2986100.0,18.924,18.975,18.8804,18.9459,2986100.0
2008-09-23 12:30:00,26.03,26.06,25.92,25.94,3725800.0,18.9459,18.9677,18.8658,18.8804,3725800.0
2008-09-23 13:00:00,25.93,25.94,25.68,25.78,5244600.0,18.8731,18.8804,18.6911,18.7639,5244600.0
2008-09-23 13:30:00,25.78,25.8,25.51,25.65,4186500.0,18.7639,18.7785,18.5674,18.6693,4186500.0
2008-09-23 14:00:00,25.64,25.86,25.57,25.84,5055400.0,18.662,18.8221,18.6111,18.8076,5055400.0
2008-09-23 14:30:00,25.84,25.99,25.73,25.85,6397400.0,18.8076,18.9168,18.7275,18.8149,6397400.0
2008-09-23 15:00:00,25.84,26.07,25.81,25.88,5777000.0,18.8076,18.975,18.7857,18.8367,5777000.0
2008-09-23 15:30:00,25.89,25.94,25.34,25.49,9164700.0,18.844,18.8804,18.4437,18.5528,9164700.0
2008-09-24 09:30:00,25.57,25.7,25.46,25.53,7328100.0,18.6111,18.7057,18.531,18.5819,7328100.0
2008-09-24 10:00:00,25.52,25.65,25.46,25.61,5823400.0,18.5747,18.6693,18.531,18.6402,5823400.0
2008-09-24 10:30:00,25.62,25.8,25.59,25.76,5139000.0,18.6475,18.7785,18.6256,18.7494,5139000.0
2008-09-24 11:00:00,25.75,25.76,25.51,25.67,3374800.0,18.7421,18.7494,18.5674,18.6838,3374800.0
2008-09-24 11:30:00,25.67,25.72,25.5,25.63,4127000.0,18.6838,18.7202,18.5601,18.6547,4127000.0
2008-09-24 12:00:00,25.64,25.78,25.54,25.71,5216600.0,18.662,18.7639,18.5892,18.713,5216600.0
2008-09-24 12:30:00,25.71,25.75,25.67,25.71,2993900.0,18.713,18.7421,18.6838,18.713,2993900.0
2008-09-24 13:00:00,25.73,26.03,25.7,26.01,5055800.0,18.7275,18.9459,18.7057,18.9313,5055800.0
2008-09-24 13:30:00,26.01,26.09,25.86,25.92,6493600.0,18.9313,18.9895,18.8221,18.8658,6493600.0
2008-09-24 14:00:00,25.92,25.96,25.82,25.95,3802800.0,18.8658,18.8949,18.793,18.8876,3802800.0
2008-09-24 14:30:00,25.94,26.05,25.82,25.85,4203500.0,18.8804,18.9604,18.793,18.8149,4203500.0
2008-09-24 15:00:00,25.84,25.88,25.63,25.72,5376600.0,18.8076,18.8367,18.6547,18.7202,5376600.0
2008-09-24 15:30:00,25.71,25.99,25.53,25.73,8273100.0,18.713,18.9168,18.5819,18.7275,8273100.0
2008-09-25 09:30:00,25.82,26.35,25.74,26.31,9829900.0,18.793,19.1788,18.7348,19.1497,9829900.0
2008-09-25 10:00:00,26.27,26.67,26.18,26.48,11047800.0,19.1206,19.4117,19.055,19.2734,11047800.0
2008-09-25 10:30:00,26.48,26.49,26.26,26.36,6057700.0,19.2734,19.2807,19.1133,19.1861,6057700.0
2008-09-25 11:00:00,26.37,26.6,26.34,26.59,4079900.0,19.1933,19.3607,19.1715,19.3535,4079900.0
2008-09-25 11:30:00,26.58,26.67,26.5,26.55,4048600.0,19.3462,19.4117,19.288,19.3244,4048600.0
2008-09-25 12:00:00,26.55,26.69,26.5,26.64,5084000.0,19.3244,19.4263,19.288,19.3899,5084000.0
2008-09-25 12:30:00,26.63,26.67,26.55,26.61,3930200.0,19.3826,19.4117,19.3244,19.368,3930200.0
2008-09-25 13:00:00,26.6,26.7,26.59,26.7,5757200.0,19.3607,19.4335,19.3535,19.4335,5757200.0
2008-09-25 13:30:00,26.7,26.82,26.59,26.7,6664100.0,19.4335,19.5209,19.3535,19.4335,6664100.0
2008-09-25 14:00:00,26.7,26.75,26.5,26.52,7542700.0,19.4335,19.4699,19.288,19.3025,7542700.0
2008-09-25 14:30:00,26.52,26.65,26.48,26.62,6079000.0,19.3025,19.3971,19.2734,19.3753,6079000.0
2008-09-25 15:00:00,26.62,26.88,26.59,26.86,7705500.0,19.3753,19.5645,19.3535,19.55,7705500.0
2008-09-25 15:30:00,26.86,26.88,26.51,26.63,11210800.0,19.55,19.5645,19.2952,19.3826,11210800.0
2008-09-26 09:30:00,26.18,26.87,26.14,26.84,11022100.0,19.055,19.5573,19.0259,19.5354,11022100.0
2008-09-26 10:00:00,26.84,27.03,26.84,27.0,8049800.0,19.5354,19.6737,19.5354,19.6519,8049800.0
2008-09-26 10:30:00,27.0,27.23,26.95,27.18,6965700.0,19.6519,19.8193,19.6155,19.7829,6965700.0
2008-09-26 11:00:00,27.18,27.24,27.0,27.14,8402300.0,19.7829,19.8266,19.6519,19.7538,8402300.0
2008-09-26 11:30:00,27.14,27.15,26.98,27.0,6116800.0,19.7538,19.7611,19.6373,19.6519,6116800.0
2008-09-26 12:00:00,27.0,27.05,26.95,27.0,5572600.0,19.6519,19.6883,19.6155,19.6519,5572600.0
2008-09-26 12:30:00,27.0,27.1,27.0,27.06,4623100.0,19.6519,19.7247,19.6519,19.6956,4623100.0
2008-09-26 13:00:00,27.06,27.24,27.03,27.11,6567300.0,19.6956,19.8266,19.6737,19.7319,6567300.0
2008-09-26 13:30:00,27.11,27.23,27.08,27.11,3370800.0,19.7319,19.8193,19.7101,19.7319,3370800.0
2008-09-26 14:00:00,27.11,27.17,27.04,27.07,4082600.0,19.7319,19.7756,19.681,19.7028,4082600.0
2008-09-26 14:30:00,27.07,27.21,27.06,27.08,5757800.0,19.7028,19.8047,19.6956,19.7101,5757800.0
2008-09-26 15:00:00,27.09,27.3,27.02,27.23,7854500.0,19.7174,19.8702,19.6664,19.8193,7854500.0
2008-09-26 15:30:00,27.23,27.56,27.2,27.4,15850400.0,19.8193,20.0595,19.7975,19.943,15850400.0
2008-09-29 09:30:00,26.87,27.66,26.75,26.88,10436200.0,19.5573,20.1323,19.4699,19.5645,10436200.0
2008-09-29 10:00:00,26.88,26.95,26.47,26.87,10865700.0,19.5645,19.6155,19.2661,19.5573,10865700.0
2008-09-29 10:30:00,26.88,26.95,26.65,26.88,5693300.0,19.5645,19.6155,19.3971,19.5645,5693300.0
2008-09-29 11:00:00,26.88,26.91,26.71,26.73,5371200.0,19.5645,19.5864,19.4408,19.4554,5371200.0
2008-09-29 11:30:00,26.74,26.79,26.6,26.71,5044300.0,19.4626,19.499,19.3607,19.4408,5044300.0
2008-09-29 12:00:00,26.71,26.79,26.65,26.71,4961500.0,19.4408,19.499,19.3971,19.4408,4961500.0
2008-09-29 12:30:00,26.71,26.86,26.6,26.72,5025100.0,19.4408,19.55,19.3607,19.4481,5025100.0
2008-09-29 13:00:00,26.73,26.92,26.6,26.87,4266200.0,19.4554,19.5937,19.3607,19.5573,4266200.0
2008-09-29 13:30:00,26.86,26.88,25.66,26.16,14097700.0,19.55,19.5645,18.6766,19.0405,14097700.0
2008-09-29 14:00:00,26.17,26.52,25.5,26.12,14142400.0,19.0478,19.3025,18.5601,19.0114,14142400.0
2008-09-29 14:30:00,26.12,26.21,25.5,25.88,9263800.0,19.0114,19.0769,18.5601,18.8367,9263800.0
2008-09-29 15:00:00,25.88,26.07,25.6,25.69,7416800.0,18.8367,18.975,18.6329,18.6984,7416800.0
2008-09-29 15:30:00,25.67,26.55,25.61,25.85,18163200.0,18.6838,19.3244,18.6402,18.8149,18163200.0
2008-09-30 09:30:00,25.77,26.0,25.54,25.7,9189400.0,18.7566,18.924,18.5892,18.7057,9189400.0
2008-09-30 10:00:00,25.7,25.89,25.57,25.71,6821100.0,18.7057,18.844,18.6111,18.713,6821100.0
2008-09-30 10:30:00,25.71,25.98,25.66,25.81,5531000.0,18.713,18.9095,18.6766,18.7857,5531000.0
2008-09-30 11:00:00,25.81,25.84,25.68,25.76,6101500.0,18.7857,18.8076,18.6911,18.7494,6101500.0
2008-09-30 11:30:00,25.76,25.84,25.7,25.83,5559300.0,18.7494,18.8076,18.7057,18.8003,5559300.0
2008-09-30 12:00:00,25.82,25.87,25.66,25.69,3092100.0,18.793,18.8294,18.6766,18.6984,3092100.0
2008-09-30 12:30:00,25.7,25.82,25.69,25.74,4317000.0,18.7057,18.793,18.6984,18.7348,4317000.0
2008-09-30 13:00:00,25.74,25.99,25.66,25.95,5867500.0,18.7348,18.9168,18.6766,18.8876,5867500.0
2008-09-30 13:30:00,25.94,26.32,25.92,26.07,9546100.0,18.8804,19.1569,18.8658,18.975,9546100.0
2008-09-30 14:00:00,26.08,26.27,26.04,26.17,4924900.0,18.9823,19.1206,18.9532,19.0478,4924900.0
2008-09-30 14:30:00,26.17,26.26,25.99,26.16,4687900.0,19.0478,19.1133,18.9168,19.0405,4687900.0
2008-09-30 15:00:00,26.17,26.3,26.06,26.2,7419000.0,19.0478,19.1424,18.9677,19.0696,7419000.0
2008-09-30 15:30:00,26.2,26.69,26.08,26.68,17560500.0,19.0696,19.4263,18.9823,19.419,17560500.0
2008-10-01 09:30:00,26.38,26.87,26.32,26.73,8216900.0,19.2006,19.5573,19.1569,19.4554,8216900.0
2008-10-01 10:00:00,26.73,26.73,26.28,26.63,7520400.0,19.4554,19.4554,19.1278,19.3826,7520400.0
2008-10-01 10:30:00,26.64,26.85,26.51,26.72,6075600.0,19.3899,19.5427,19.2952,19.4481,6075600.0
2008-10-01 11:00:00,26.71,26.73,26.54,26.64,3833700.0,19.4408,19.4554,19.3171,19.3899,3833700.0
2008-10-01 11:30:00,26.64,26.74,26.54,26.72,3977200.0,19.3899,19.4626,19.3171,19.4481,3977200.0
2008-10-01 12:00:00,26.71,26.87,26.64,26.79,3973700.0,19.4408,19.5573,19.3899,19.499,3973700.0
2008-10-01 12:30:00,26.8,26.99,26.78,26.91,5074000.0,19.5063,19.6446,19.4918,19.5864,5074000.0
2008-10-01 13:00:00,26.9,26.92,26.74,26.81,4318600.0,19.5791,19.5937,19.4626,19.5136,4318600.0
2008-10-01 13:30:00,26.81,26.86,26.49,26.57,7882300.0,19.5136,19.55,19.2807,19.3389,7882300.0
2008-10-01 14:00:00,26.57,26.72,26.5,26.7,4722600.0,19.3389,19.4481,19.288,19.4335,4722600.0
2008-10-01 14:30:00,26.7,26.87,26.58,26.65,5037500.0,19.4335,19.5573,19.3462,19.3971,5037500.0
2008-10-01 15:00:00,26.66,26.67,26.41,26.49,6175100.0,19.4044,19.4117,19.2225,19.2807,6175100.0
2008-10-01 15:30:00,26.5,26.69,26.45,26.47,7614400.0,19.288,19.4263,19.2516,19.2661,7614400.0
2008-10-02 09:30:00,26.2,26.27,25.83,25.87,8867600.0,19.0696,19.1206,18.8003,18.8294,8867600.0
2008-10-02 10:00:00,25.86,25.9,25.7,25.88,7821600.0,18.8221,18.8513,18.7057,18.8367,7821600.0
2008-10-02 10:30:00,25.88,26.05,25.82,25.91,6599900.0,18.8367,18.9604,18.793,18.8585,6599900.0
2008-10-02 11:00:00,25.9,26.1,25.87,26.1,4740000.0,18.8513,18.9968,18.8294,18.9968,4740000.0
2008-10-02 11:30:00,26.1,26.2,25.97,26.16,3793400.0,18.9968,19.0696,18.9022,19.0405,3793400.0
2008-10-02 12:00:00,26.15,26.17,25.96,25.98,4218000.0,19.0332,19.0478,18.8949,18.9095,4218000.0
2008-10-02 12:30:00,25.99,26.07,25.91,26.06,2636600.0,18.9168,18.975,18.8585,18.9677,2636600.0
2008-10-02 13:00:00,26.06,26.1,25.89,26.1,3840100.0,18.9677,18.9968,18.844,18.9968,3840100.0
2008-10-02 13:30:00,26.1,26.38,26.07,26.3,5954700.0,18.9968,19.2006,18.975,19.1424,5954700.0
2008-10-02 14:00:00,26.3,26.49,26.21,26.21,4837000.0,19.1424,19.2807,19.0769,19.0769,4837000.0
2008-10-02 14:30:00,26.22,26.31,26.14,26.27,5392300.0,19.0842,19.1497,19.0259,19.1206,5392300.0
2008-10-02 15:00:00,26.27,26.34,26.15,26.28,8342100.0,19.1206,19.1715,19.0332,19.1278,8342100.0
2008-10-02 15:30:00,26.28,26.53,26.04,26.3,18105800.0,19.1278,19.3098,18.9532,19.1424,18105800.0
2008-10-03 09:30:00,26.38,27.0,26.34,26.85,10445000.0,19.2006,19.6519,19.1715,19.5427,10445000.0
2008-10-03 10:00:00,26.85,26.98,26.77,26.9,6245100.0,19.5427,19.6373,19.4845,19.5791,6245100.0
2008-10-03 10:30:00,26.9,26.98,26.84,26.93,5550000.0,19.5791,19.6373,19.5354,19.6009,5550000.0
2008-10-03 11:00:00,26.93,27.15,26.93,27.03,6438300.0,19.6009,19.7611,19.6009,19.6737,6438300.0
2008-10-03 11:30:00,27.03,27.21,27.03,27.08,4059600.0,19.6737,19.8047,19.6737,19.7101,4059600.0
2008-10-03 12:00:00,27.08,27.22,27.05,27.17,5656700.0,19.7101,19.812,19.6883,19.7756,5656700.0
2008-10-03 12:30:00,27.17,27.42,27.14,27.33,6982100.0,19.7756,19.9576,19.7538,19.8921,6982100.0
2008-10-03 13:00:00,27.34,27.47,27.11,27.14,9653800.0,19.8994,19.994,19.7319,19.7538,9653800.0
2008-10-03 13:30:00,27.14,27.17,26.36,26.77,14908100.0,19.7538,19.7756,19.1861,19.4845,14908100.0
2008-10-03 14:00:00,26.79,27.15,26.52,26.61,7967900.0,19.499,19.7611,19.3025,19.368,7967900.0
2008-10-03 14:30:00,26.6,26.94,26.37,26.91,7395600.0,19.3607,19.6082,19.1933,19.5864,7395600.0
2008-10-03 15:00:00,26.9,26.91,26.5,26.67,7095500.0,19.5791,19.5864,19.288,19.4117,7095500.0
2008-10-03 15:30:00,26.67,26.83,26.24,26.29,12976700.0,19.4117,19.5282,19.0987,19.1351,12976700.0
2008-10-06 09:30:00,25.63,25.99,25.31,25.47,13873100.0,18.6547,18.9168,18.4218,18.5383,13873100.0
2008-10-06 10:00:00,25.46,25.6,25.18,25.22,10600200.0,18.531,18.6329,18.3272,18.3563,10600200.0
2008-10-06 10:30:00,25.22,25.22,24.6,25.08,11539100.0,18.3563,18.3563,17.9051,18.2544,11539100.0
2008-10-06 11:00:00,25.08,25.25,24.96,25.05,10179400.0,18.2544,18.3782,18.1671,18.2326,10179400.0
2008-10-06 11:30:00,25.05,25.11,24.69,24.69,7434200.0,18.2326,18.2763,17.9706,17.9706,7434200.0
2008-10-06 12:00:00,24.69,24.76,24.5,24.63,6480300.0,17.9706,18.0215,17.8323,17.9269,6480300.0
2008-10-06 12:30:00,24.61,24.82,24.6,24.6,7491100.0,17.9123,18.0652,17.9051,17.9051,7491100.0
2008-10-06 13:00:00,24.6,24.83,24.54,24.69,5651400.0,17.9051,18.0725,17.8614,17.9706,5651400.0
2008-10-06 13:30:00,24.69,24.76,24.5,24.63,6836200.0,17.9706,18.0215,17.8323,17.9269,6836200.0
2008-10-06 14:00:00,24.63,24.65,24.14,24.33,9781000.0,17.9269,17.9414,17.5702,17.7085,9781000.0
2008-10-06 14:30:00,24.33,24.62,24.15,24.53,10078400.0,17.7085,17.9196,17.5775,17.8541,10078400.0
2008-10-06 15:00:00,24.53,25.07,24.28,24.9,14783600.0,17.8541,18.2471,17.6721,18.1234,14783600.0
2008-10-06 15:30:00,24.89,25.1,24.55,24.93,17978500.0,18.1161,18.269,17.8687,18.1452,17978500.0
2008-10-07 09:30:00,24.98,25.21,24.47,24.55,12882600.0,18.1816,18.349,17.8104,17.8687,12882600.0
2008-10-07 10:00:00,24.55,24.7,24.37,24.5,10018700.0,17.8687,17.9778,17.7376,17.8323,10018700.0
2008-10-07 10:30:00,24.49,24.58,24.31,24.34,7610600.0,17.825,17.8905,17.694,17.7158,7610600.0
2008-10-07 11:00:00,24.35,24.35,24.04,24.09,8108500.0,17.7231,17.7231,17.4975,17.5338,8108500.0
2008-10-07 11:30:00,24.09,24.3,24.08,24.27,7193000.0,17.5338,17.6867,17.5266,17.6649,7193000.0
2008-10-07 12:00:00,24.27,24.33,24.05,24.08,5035500.0,17.6649,17.7085,17.5047,17.5266,5035500.0
2008-10-07 12:30:00,24.08,24.13,23.97,24.06,7251300.0,17.5266,17.563,17.4465,17.512,7251300.0
2008-10-07 13:00:00,24.06,24.31,23.75,23.78,9783100.0,17.512,17.694,17.2864,17.3082,9783100.0
2008-10-07 13:30:00,23.8,23.94,23.55,23.56,9532600.0,17.3228,17.4247,17.1408,17.1481,9532600.0
2008-10-07 14:00:00,23.56,24.16,23.54,23.97,11808600.0,17.1481,17.5848,17.1335,17.4465,11808600.0
2008-10-07 14:30:00,23.99,24.21,23.78,23.8,9280600.0,17.4611,17.6212,17.3082,17.3228,9280600.0
2008-10-07 15:00:00,23.8,23.95,23.63,23.78,9495600.0,17.3228,17.4319,17.199,17.3082,9495600.0
2008-10-07 15:30:00,23.77,23.82,23.14,23.16,19636900.0,17.3009,17.3373,16.8424,16.857,19636900.0
2008-10-08 09:30:00,22.89,23.86,22.77,23.59,20695400.0,16.6604,17.3664,16.5731,17.1699,20695400.0
2008-10-08 10:00:00,23.56,23.99,23.23,23.42,16912200.0,17.1481,17.4611,16.9079,17.0462,16912200.0
2008-10-08 10:30:00,23.41,23.55,22.89,22.94,14064400.0,17.0389,17.1408,16.6604,16.6968,14064400.0
2008-10-08 11:00:00,22.94,23.34,22.74,23.09,10355300.0,16.6968,16.988,16.5513,16.806,10355300.0
2008-10-08 11:30:00,23.09,23.17,22.71,23.06,10097200.0,16.806,16.8642,16.5294,16.7842,10097200.0
2008-10-08 12:00:00,23.05,23.09,22.5,22.75,10786500.0,16.7769,16.806,16.3766,16.5585,10786500.0
2008-10-08 12:30:00,22.75,23.2,22.72,23.02,7903400.0,16.5585,16.8861,16.5367,16.7551,7903400.0
2008-10-08 13:00:00,23.02,23.62,23.01,23.36,10835500.0,16.7551,17.1918,16.7478,17.0025,10835500.0
2008-10-08 13:30:00,23.36,24.15,23.27,24.05,10893800.0,17.0025,17.5775,16.937,17.5047,10893800.0
2008-10-08 14:00:00,24.05,24.3,22.9,23.94,11432700.0,17.5047,17.6867,16.6677,17.4247,11432700.0
2008-10-08 14:30:00,23.94,24.06,23.61,23.76,7370900.0,17.4247,17.512,17.1845,17.2937,7370900.0
2008-10-08 15:00:00,23.77,23.93,23.56,23.77,8945700.0,17.3009,17.4174,17.1481,17.3009,8945700.0
2008-10-08 15:30:00,23.76,23.95,22.99,23.0,16833600.0,17.2937,17.4319,16.7332,16.7405,16833600.0
2008-10-09 09:30:00,23.76,23.91,23.27,23.61,12073500.0,17.2937,17.4028,16.937,17.1845,12073500.0
2008-10-09 10:00:00,23.6,23.75,23.42,23.47,8219500.0,17.1772,17.2864,17.0462,17.0826,8219500.0
2008-10-09 10:30:00,23.47,23.7,23.43,23.58,7983600.0,17.0826,17.25,17.0535,17.1626,7983600.0
2008-10-09 11:00:00,23.58,23.69,23.21,23.48,9866600.0,17.1626,17.2427,16.8933,17.0899,9866600.0
2008-10-09 11:30:00,23.48,23.75,23.35,23.37,7777000.0,17.0899,17.2864,16.9952,17.0098,7777000.0
2008-10-09 12:00:00,23.37,23.68,23.31,23.57,4081900.0,17.0098,17.2354,16.9661,17.1554,4081900.0
2008-10-09 12:30:00,23.57,23.61,23.34,23.54,3938400.0,17.1554,17.1845,16.988,17.1335,3938400.0
2008-10-09 13:00:00,23.56,23.89,23.56,23.77,6484100.0,17.1481,17.3883,17.1481,17.3009,6484100.0
2008-10-09 13:30:00,23.79,23.9,23.54,23.66,6906700.0,17.3155,17.3956,17.1335,17.2209,6906700.0
2008-10-09 14:00:00,23.66,23.73,23.41,23.52,6249500.0,17.2209,17.2718,17.0389,17.119,6249500.0
2008-10-09 14:30:00,23.51,23.64,23.27,23.31,6924700.0,17.1117,17.2063,16.937,16.9661,6924700.0
2008-10-09 15:00:00,23.31,23.4,22.89,22.97,13488000.0,16.9661,17.0316,16.6604,16.7187,13488000.0
2008-10-09 15:30:00,22.96,23.11,22.07,22.32,25527300.0,16.7114,16.8206,16.0636,16.2456,25527300.0
2008-10-10 09:30:00,21.79,22.2,20.65,21.8,27946400.0,15.8598,16.1582,15.0301,15.8671,27946400.0
2008-10-10 10:00:00,21.79,22.29,21.54,21.81,18191100.0,15.8598,16.2237,15.6778,15.8744,18191100.0
2008-10-10 10:30:00,21.82,21.9,20.85,21.12,16998800.0,15.8816,15.9399,15.1756,15.3721,16998800.0
2008-10-10 11:00:00,21.12,21.53,21.02,21.05,16152200.0,15.3721,15.6706,15.2994,15.3212,16152200.0
2008-10-10 11:30:00,21.05,21.35,20.85,21.01,11936600.0,15.3212,15.5395,15.1756,15.2921,11936600.0
2008-10-10 12:00:00,21.01,21.3,20.86,21.17,12420300.0,15.2921,15.5032,15.1829,15.4085,12420300.0
2008-10-10 12:30:00,21.17,21.57,21.06,21.32,9418800.0,15.4085,15.6997,15.3285,15.5177,9418800.0
2008-10-10 13:00:00,21.32,21.38,21.04,21.07,7884100.0,15.5177,15.5614,15.3139,15.3357,7884100.0
2008-10-10 13:30:00,21.06,21.09,20.75,20.8,11239500.0,15.3285,15.3503,15.1028,15.1392,11239500.0
2008-10-10 14:00:00,20.82,21.41,20.76,21.06,11923700.0,15.1538,15.5832,15.1101,15.3285,11923700.0
2008-10-10 14:30:00,21.06,21.3,20.77,21.02,8955500.0,15.3285,15.5032,15.1174,15.2994,8955500.0
2008-10-10 15:00:00,21.01,22.02,20.98,22.0,22065100.0,15.2921,16.0272,15.2702,16.0126,22065100.0
2008-10-10 15:30:00,22.0,22.35,21.5,21.5,30173300.0,16.0126,16.2674,15.6487,15.6487,30173300.0
2008-10-13 09:30:00,22.89,23.22,22.63,23.12,14794400.0,16.6604,16.9006,16.4712,16.8278,14794400.0
2008-10-13 10:00:00,23.12,23.5,22.9,23.44,9423100.0,16.8278,17.1044,16.6677,17.0607,9423100.0
2008-10-13 10:30:00,23.44,23.63,23.0,23.51,8307600.0,17.0607,17.199,16.7405,17.1117,8307600.0
2008-10-13 11:00:00,23.5,23.7,23.46,23.63,7096100.0,17.1044,17.25,17.0753,17.199,7096100.0
2008-10-13 11:30:00,23.63,23.98,23.62,23.82,8913300.0,17.199,17.4538,17.1918,17.3373,8913300.0
2008-10-13 12:00:00,23.82,24.1,23.71,24.1,7787400.0,17.3373,17.5411,17.2573,17.5411,7787400.0
2008-10-13 12:30:00,24.1,24.24,24.0,24.07,7400500.0,17.5411,17.643,17.4683,17.5193,7400500.0
2008-10-13 13:00:00,24.05,24.11,23.94,24.01,5260800.0,17.5047,17.5484,17.4247,17.4756,5260800.0
2008-10-13 13:30:00,24.01,24.11,23.84,23.87,5790700.0,17.4756,17.5484,17.3519,17.3737,5790700.0
2008-10-13 14:00:00,23.86,24.04,23.81,23.82,6385900.0,17.3664,17.4975,17.3301,17.3373,6385900.0
2008-10-13 14:30:00,23.82,24.25,23.79,24.24,10445600.0,17.3373,17.6503,17.3155,17.643,10445600.0
2008-10-13 15:00:00,24.24,24.65,24.2,24.47,12315900.0,17.643,17.9414,17.6139,17.8104,12315900.0
2008-10-13 15:30:00,24.47,25.5,24.44,25.49,25683400.0,17.8104,18.5601,17.7886,18.5528,25683400.0
2008-10-14 09:30:00,25.63,25.73,24.14,24.32,25810400.0,18.6547,18.7275,17.5702,17.7013,25810400.0
2008-10-14 10:00:00,24.32,24.7,24.13,24.64,14567300.0,17.7013,17.9778,17.563,17.9342,14567300.0
2008-10-14 10:30:00,24.64,24.74,24.1,24.4,11276400.0,17.9342,18.0069,17.5411,17.7595,11276400.0
2008-10-14 11:00:00,24.4,24.41,23.96,24.35,9630700.0,17.7595,17.7668,17.4392,17.7231,9630700.0
2008-10-14 11:30:00,24.34,24.8,24.22,24.64,7942800.0,17.7158,18.0506,17.6285,17.9342,7942800.0
2008-10-14 12:00:00,24.63,24.9,24.42,24.8,7947500.0,17.9269,18.1234,17.774,18.0506,7947500.0
2008-10-14 12:30:00,24.79,24.98,24.68,24.68,7529500.0,18.0433,18.1816,17.9633,17.9633,7529500.0
2008-10-14 13:00:00,24.69,24.76,24.5,24.52,5548500.0,17.9706,18.0215,17.8323,17.8468,5548500.0
2008-10-14 13:30:00,24.52,24.64,24.28,24.36,6145200.0,17.8468,17.9342,17.6721,17.7304,6145200.0
2008-10-14 14:00:00,24.35,24.4,23.99,24.29,8054100.0,17.7231,17.7595,17.4611,17.6794,8054100.0
2008-10-14 14:30:00,24.31,24.36,23.6,23.69,11023400.0,17.694,17.7304,17.1772,17.2427,11023400.0
2008-10-14 15:00:00,23.69,24.29,23.62,24.09,12164000.0,17.2427,17.6794,17.1918,17.5338,12164000.0
2008-10-14 15:30:00,24.08,24.38,23.89,24.06,22110900.0,17.5266,17.7449,17.3883,17.512,22110900.0
2008-10-15 09:30:00,23.77,23.9,23.41,23.75,10330900.0,17.3009,17.3956,17.0389,17.2864,10330900.0
2008-10-15 10:00:00,23.75,24.08,23.62,24.01,9330900.0,17.2864,17.5266,17.1918,17.4756,9330900.0
2008-10-15 10:30:00,24.01,24.25,23.65,23.68,9423400.0,17.4756,17.6503,17.2136,17.2354,9423400.0
2008-10-15 11:00:00,23.68,23.78,23.51,23.58,5028600.0,17.2354,17.3082,17.1117,17.1626,5028600.0
2008-10-15 11:30:00,23.59,23.71,23.54,23.6,4280600.0,17.1699,17.2573,17.1335,17.1772,4280600.0
2008-10-15 12:00:00,23.61,23.72,23.38,23.49,5581200.0,17.1845,17.2645,17.0171,17.0971,5581200.0
2008-10-15 12:30:00,23.5,23.74,23.49,23.59,4588000.0,17.1044,17.2791,17.0971,17.1699,4588000.0
2008-10-15 13:00:00,23.59,23.6,23.22,23.29,4441600.0,17.1699,17.1772,16.9006,16.9516,4441600.0
2008-10-15 13:30:00,23.29,23.36,23.11,23.19,6714100.0,16.9516,17.0025,16.8206,16.8788,6714100.0
2008-10-15 14:00:00,23.2,23.3,23.0,23.25,7743600.0,16.8861,16.9588,16.7405,16.9225,7743600.0
2008-10-15 14:30:00,23.26,23.7,23.05,23.26,6414800.0,16.9297,17.25,16.7769,16.9297,6414800.0
2008-10-15 15:00:00,23.26,23.57,23.09,23.25,8585400.0,16.9297,17.1554,16.806,16.9225,8585400.0
2008-10-15 15:30:00,23.26,23.29,22.48,22.58,17373300.0,16.9297,16.9516,16.362,16.4348,17373300.0
2008-10-16 09:30:00,22.94,23.35,22.68,23.32,14862700.0,16.6968,16.9952,16.5076,16.9734,14862700.0
2008-10-16 10:00:00,23.32,23.33,22.33,22.4,14246000.0,16.9734,16.9807,16.2528,16.3038,14246000.0
2008-10-16 10:30:00,22.39,22.41,21.66,21.69,13896600.0,16.2965,16.3111,15.7652,15.787,13896600.0
2008-10-16 11:00:00,21.7,22.2,21.31,21.8,14475600.0,15.7943,16.1582,15.5104,15.8671,14475600.0
2008-10-16 11:30:00,21.81,22.45,21.78,22.37,11937800.0,15.8744,16.3402,15.8525,16.282,11937800.0
2008-10-16 12:00:00,22.37,23.21,22.14,22.74,10239800.0,16.282,16.8933,16.1145,16.5513,10239800.0
2008-10-16 12:30:00,22.74,22.99,22.42,22.55,7925900.0,16.5513,16.7332,16.3183,16.413,7925900.0
2008-10-16 13:00:00,22.55,23.02,22.5,22.75,8111100.0,16.413,16.7551,16.3766,16.5585,8111100.0
2008-10-16 13:30:00,22.75,23.09,22.38,22.96,6870200.0,16.5585,16.806,16.2892,16.7114,6870200.0
2008-10-16 14:00:00,22.96,23.03,22.5,22.66,6631200.0,16.7114,16.7623,16.3766,16.493,6631200.0
2008-10-16 14:30:00,22.67,23.09,22.53,22.94,8422400.0,16.5003,16.806,16.3984,16.6968,8422400.0
2008-10-16 15:00:00,22.94,23.68,22.86,23.44,12472500.0,16.6968,17.2354,16.6386,17.0607,12472500.0
2008-10-16 15:30:00,23.44,24.19,23.2,24.19,18208000.0,17.0607,17.6066,16.8861,17.6066,18208000.0
2008-10-17 09:30:00,23.52,24.0,23.31,23.93,20587300.0,17.119,17.4683,16.9661,17.4174,20587300.0
2008-10-17 10:00:00,23.93,23.99,23.66,23.93,9814000.0,17.4174,17.4611,17.2209,17.4174,9814000.0
2008-10-17 10:30:00,23.93,24.45,23.67,24.13,8445500.0,17.4174,17.7959,17.2282,17.563,8445500.0
2008-10-17 11:00:00,24.14,24.4,24.13,24.18,7535300.0,17.5702,17.7595,17.563,17.5994,7535300.0
2008-10-17 11:30:00,24.16,24.2,23.99,24.09,5102000.0,17.5848,17.6139,17.4611,17.5338,5102000.0
2008-10-17 12:00:00,24.09,24.25,24.04,24.24,4198300.0,17.5338,17.6503,17.4975,17.643,4198300.0
2008-10-17 12:30:00,24.24,24.75,24.15,24.66,6402500.0,17.643,18.0142,17.5775,17.9487,6402500.0
2008-10-17 13:00:00,24.65,24.89,24.6,24.73,7827500.0,17.9414,18.1161,17.9051,17.9997,7827500.0
2008-10-17 13:30:00,24.74,25.11,24.71,24.92,9590900.0,18.0069,18.2763,17.9851,18.138,9590900.0
2008-10-17 14:00:00,24.91,25.0,24.52,24.63,6862700.0,18.1307,18.1962,17.8468,17.9269,6862700.0
2008-10-17 14:30:00,24.63,24.79,24.32,24.56,8575900.0,17.9269,18.0433,17.7013,17.8759,8575900.0
2008-10-17 15:00:00,24.56,24.76,23.94,24.14,13365700.0,17.8759,18.0215,17.4247,17.5702,13365700.0
2008-10-17 15:30:00,24.13,24.17,23.86,23.9,15589700.0,17.563,17.5921,17.3664,17.3956,15589700.0
2008-10-20 09:30:00,24.2,24.24,23.6,23.9,10467100.0,17.6139,17.643,17.1772,17.3956,10467100.0
2008-10-20 10:00:00,23.9,23.95,23.36,23.49,8510300.0,17.3956,17.4319,17.0025,17.0971,8510300.0
2008-10-20 10:30:00,23.49,23.53,23.15,23.31,6698200.0,17.0971,17.1263,16.8497,16.9661,6698200.0
2008-10-20 11:00:00,23.3,23.42,23.01,23.39,6109000.0,16.9588,17.0462,16.7478,17.0244,6109000.0
2008-10-20 11:30:00,23.39,23.72,23.35,23.66,6894200.0,17.0244,17.2645,16.9952,17.2209,6894200.0
2008-10-20 12:00:00,23.66,23.9,23.59,23.84,3659400.0,17.2209,17.3956,17.1699,17.3519,3659400.0
2008-10-20 12:30:00,23.84,23.93,23.67,23.69,4801600.0,17.3519,17.4174,17.2282,17.2427,4801600.0
2008-10-20 13:00:00,23.69,23.94,23.61,23.93,3781700.0,17.2427,17.4247,17.1845,17.4174,3781700.0
2008-10-20 13:30:00,23.94,24.12,23.87,24.04,4397800.0,17.4247,17.5557,17.3737,17.4975,4397800.0
2008-10-20 14:00:00,24.04,24.32,23.99,24.07,5082100.0,17.4975,17.7013,17.4611,17.5193,5082100.0
2008-10-20 14:30:00,24.07,24.25,23.94,24.2,5450200.0,17.5193,17.6503,17.4247,17.6139,5450200.0
2008-10-20 15:00:00,24.19,24.35,24.12,24.21,7646800.0,17.6066,17.7231,17.5557,17.6212,7646800.0
2008-10-20 15:30:00,24.21,24.75,24.12,24.72,13483300.0,17.6212,18.0142,17.5557,17.9924,13483300.0
2008-10-21 09:30:00,24.32,24.58,24.3,24.54,7186500.0,17.7013,17.8905,17.6867,17.8614,7186500.0
2008-10-21 10:00:00,24.53,25.01,24.52,24.78,8783000.0,17.8541,18.2035,17.8468,18.0361,8783000.0
2008-10-21 10:30:00,24.77,24.77,24.51,24.52,5941300.0,18.0288,18.0288,17.8395,17.8468,5941300.0
2008-10-21 11:00:00,24.52,24.59,24.38,24.58,5605100.0,17.8468,17.8978,17.7449,17.8905,5605100.0
2008-10-21 11:30:00,24.58,24.82,24.2,24.23,7119200.0,17.8905,18.0652,17.6139,17.6357,7119200.0
2008-10-21 12:00:00,24.23,24.55,23.91,24.05,7684000.0,17.6357,17.8687,17.4028,17.5047,7684000.0
2008-10-21 12:30:00,24.05,24.24,23.83,23.84,4452800.0,17.5047,17.643,17.3446,17.3519,4452800.0
2008-10-21 13:00:00,23.84,24.22,23.83,24.11,4725600.0,17.3519,17.6285,17.3446,17.5484,4725600.0
2008-10-21 13:30:00,24.12,24.18,23.94,24.06,4177700.0,17.5557,17.5994,17.4247,17.512,4177700.0
2008-10-21 14:00:00,24.07,24.24,24.03,24.21,4214200.0,17.5193,17.643,17.4902,17.6212,4214200.0
2008-10-21 14:30:00,24.22,24.4,24.05,24.18,7774300.0,17.6285,17.7595,17.5047,17.5994,7774300.0
2008-10-21 15:00:00,24.18,24.44,23.83,23.84,8909000.0,17.5994,17.7886,17.3446,17.3519,8909000.0
2008-10-21 15:30:00,23.84,23.92,23.27,23.34,17634000.0,17.3519,17.4101,16.937,16.988,17634000.0
2008-10-22 09:30:00,23.03,23.06,22.42,22.49,13678700.0,16.7623,16.7842,16.3183,16.3693,13678700.0
2008-10-22 10:00:00,22.48,22.64,22.2,22.43,11209600.0,16.362,16.4785,16.1582,16.3256,11209600.0
2008-10-22 10:30:00,22.42,22.59,22.3,22.5,8615200.0,16.3183,16.4421,16.231,16.3766,8615200.0
2008-10-22 11:00:00,22.49,22.5,22.07,22.16,6294300.0,16.3693,16.3766,16.0636,16.1291,6294300.0
2008-10-22 11:30:00,22.16,22.35,22.13,22.32,6289100.0,16.1291,16.2674,16.1073,16.2456,6289100.0
2008-10-22 12:00:00,22.31,22.55,22.25,22.39,7030100.0,16.2383,16.413,16.1946,16.2965,7030100.0
2008-10-22 12:30:00,22.39,22.52,22.3,22.49,4387600.0,16.2965,16.3911,16.231,16.3693,4387600.0
2008-10-22 13:00:00,22.48,22.48,22.03,22.11,4988500.0,16.362,16.362,16.0345,16.0927,4988500.0
2008-10-22 13:30:00,22.11,22.15,22.0,22.1,6885500.0,16.0927,16.1218,16.0126,16.0854,6885500.0
2008-10-22 14:00:00,22.11,22.16,21.99,22.15,7076300.0,16.0927,16.1291,16.0054,16.1218,7076300.0
2008-10-22 14:30:00,22.15,22.16,21.8,21.94,8373700.0,16.1218,16.1291,15.8671,15.969,8373700.0
2008-10-22 15:00:00,21.93,21.97,21.31,21.44,15957400.0,15.9617,15.9908,15.5104,15.6051,15957400.0
2008-10-22 15:30:00,21.45,21.81,20.9,21.61,31062400.0,15.6123,15.8744,15.212,15.7288,31062400.0
2008-10-23 09:30:00,21.57,22.2,21.01,21.44,13542000.0,15.6997,16.1582,15.2921,15.6051,13542000.0
2008-10-23 10:00:00,21.45,21.75,21.31,21.74,12165100.0,15.6123,15.8307,15.5104,15.8234,12165100.0
2008-10-23 10:30:00,21.73,22.21,21.65,22.06,10701100.0,15.8161,16.1655,15.7579,16.0563,10701100.0
2008-10-23 11:00:00,22.06,22.22,21.7,21.74,8964500.0,16.0563,16.1728,15.7943,15.8234,8964500.0
2008-10-23 11:30:00,21.73,22.0,21.71,21.96,6179200.0,15.8161,16.0126,15.8016,15.9835,6179200.0
2008-10-23 12:00:00,21.96,21.96,21.32,21.42,6789200.0,15.9835,15.9835,15.5177,15.5905,6789200.0
2008-10-23 12:30:00,21.43,21.61,21.27,21.35,5808900.0,15.5978,15.7288,15.4813,15.5395,5808900.0
2008-10-23 13:00:00,21.35,21.5,21.15,21.15,6196400.0,15.5395,15.6487,15.394,15.394,6196400.0
2008-10-23 13:30:00,21.15,21.28,21.03,21.13,7467300.0,15.394,15.4886,15.3066,15.3794,7467300.0
2008-10-23 14:00:00,21.12,21.12,20.89,21.01,10025800.0,15.3721,15.3721,15.2047,15.2921,10025800.0
2008-10-23 14:30:00,21.01,21.32,20.91,21.1,8282500.0,15.2921,15.5177,15.2193,15.3576,8282500.0
2008-10-23 15:00:00,21.11,21.75,21.0,21.5,13754200.0,15.3649,15.8307,15.2848,15.6487,13754200.0
2008-10-23 15:30:00,21.5,22.59,21.15,22.33,24382600.0,15.6487,16.4421,15.394,16.2528,24382600.0
2008-10-24 09:30:00,21.05,21.76,20.95,21.54,19727200.0,15.3212,15.838,15.2484,15.6778,19727200.0
2008-10-24 10:00:00,21.55,22.13,21.33,21.59,15779900.0,15.6851,16.1073,15.525,15.7142,15779900.0
2008-10-24 10:30:00,21.59,22.26,21.51,22.22,10242600.0,15.7142,16.2019,15.656,16.1728,10242600.0
2008-10-24 11:00:00,22.23,22.64,22.03,22.57,13455700.0,16.1801,16.4785,16.0345,16.4275,13455700.0
2008-10-24 11:30:00,22.57,22.86,22.5,22.51,10759100.0,16.4275,16.6386,16.3766,16.3838,10759100.0
2008-10-24 12:00:00,22.5,22.64,22.16,22.17,6398800.0,16.3766,16.4785,16.1291,16.1364,6398800.0
2008-10-24 12:30:00,22.17,22.45,22.02,22.09,6296800.0,16.1364,16.3402,16.0272,16.0782,6296800.0
2008-10-24 13:00:00,22.09,22.44,21.97,22.2,6021800.0,16.0782,16.3329,15.9908,16.1582,6021800.0
2008-10-24 13:30:00,22.2,22.2,21.73,21.74,6984000.0,16.1582,16.1582,15.8161,15.8234,6984000.0
2008-10-24 14:00:00,21.74,22.12,21.67,21.73,7159600.0,15.8234,16.1,15.7725,15.8161,7159600.0
2008-10-24 14:30:00,21.73,22.36,21.73,22.29,9563800.0,15.8161,16.2747,15.8161,16.2237,9563800.0
2008-10-24 15:00:00,22.28,22.71,22.28,22.64,12485900.0,16.2164,16.5294,16.2164,16.4785,12485900.0
2008-10-24 15:30:00,22.64,22.65,21.89,21.92,16340800.0,16.4785,16.4857,15.9326,15.9544,16340800.0
2008-10-27 09:30:00,21.67,21.68,21.26,21.42,10146500.0,15.7725,15.7797,15.474,15.5905,10146500.0
2008-10-27 10:00:00,21.42,21.67,21.23,21.27,8667200.0,15.5905,15.7725,15.4522,15.4813,8667200.0
2008-10-27 10:30:00,21.27,21.32,21.12,21.3,6164300.0,15.4813,15.5177,15.3721,15.5032,6164300.0
2008-10-27 11:00:00,21.29,21.41,21.1,21.15,7143000.0,15.4959,15.5832,15.3576,15.394,7143000.0
2008-10-27 11:30:00,21.15,21.19,21.03,21.16,4884700.0,15.394,15.4231,15.3066,15.4013,4884700.0
2008-10-27 12:00:00,21.15,21.32,21.12,21.16,6073800.0,15.394,15.5177,15.3721,15.4013,6073800.0
2008-10-27 12:30:00,21.17,21.5,21.14,21.5,6630300.0,15.4085,15.6487,15.3867,15.6487,6630300.0
2008-10-27 13:00:00,21.5,21.54,21.31,21.53,5955100.0,15.6487,15.6778,15.5104,15.6706,5955100.0
2008-10-27 13:30:00,21.53,21.9,21.5,21.85,6675600.0,15.6706,15.9399,15.6487,15.9035,6675600.0
2008-10-27 14:00:00,21.85,21.92,21.41,21.43,6904400.0,15.9035,15.9544,15.5832,15.5978,6904400.0
2008-10-27 14:30:00,21.42,21.6,21.35,21.36,5947900.0,15.5905,15.7215,15.5395,15.5468,5947900.0
2008-10-27 15:00:00,21.37,21.55,21.35,21.54,7881200.0,15.5541,15.6851,15.5395,15.6778,7881200.0
2008-10-27 15:30:00,21.54,21.96,21.02,21.17,22011700.0,15.6778,15.9835,15.2994,15.4085,22011700.0
2008-10-28 09:30:00,21.62,22.2,21.6,22.02,11490300.0,15.7361,16.1582,15.7215,16.0272,11490300.0
2008-10-28 10:00:00,22.02,22.06,21.77,22.01,9875600.0,16.0272,16.0563,15.8452,16.0199,9875600.0
2008-10-28 10:30:00,22.01,22.08,21.34,21.43,9337000.0,16.0199,16.0709,15.5323,15.5978,9337000.0
2008-10-28 11:00:00,21.43,21.61,21.38,21.47,6553000.0,15.5978,15.7288,15.5614,15.6269,6553000.0
2008-10-28 11:30:00,21.48,21.7,21.46,21.56,4797200.0,15.6342,15.7943,15.6196,15.6924,4797200.0
2008-10-28 12:00:00,21.54,21.71,21.44,21.69,4331200.0,15.6778,15.8016,15.6051,15.787,4331200.0
2008-10-28 12:30:00,21.69,21.89,21.66,21.78,5429500.0,15.787,15.9326,15.7652,15.8525,5429500.0
2008-10-28 13:00:00,21.77,22.0,21.76,21.87,4344600.0,15.8452,16.0126,15.838,15.918,4344600.0
2008-10-28 13:30:00,21.87,21.91,21.62,21.69,4085300.0,15.918,15.9471,15.7361,15.787,4085300.0
2008-10-28 14:00:00,21.69,22.03,21.66,22.02,4816600.0,15.787,16.0345,15.7652,16.0272,4816600.0
2008-10-28 14:30:00,22.02,22.43,21.99,22.36,9450600.0,16.0272,16.3256,16.0054,16.2747,9450600.0
2008-10-28 15:00:00,22.36,22.86,22.26,22.68,15938300.0,16.2747,16.6386,16.2019,16.5076,15938300.0
2008-10-28 15:30:00,22.68,23.21,22.47,23.14,21314200.0,16.5076,16.8933,16.3547,16.8424,21314200.0
2008-10-29 09:30:00,23.12,23.16,22.7,22.86,8028400.0,16.8278,16.857,16.5221,16.6386,8028400.0
2008-10-29 10:00:00,22.86,23.3,22.72,23.24,7324700.0,16.6386,16.9588,16.5367,16.9152,7324700.0
2008-10-29 10:30:00,23.25,23.3,22.86,22.93,6908100.0,16.9225,16.9588,16.6386,16.6895,6908100.0
2008-10-29 11:00:00,22.93,23.0,22.8,22.95,4822200.0,16.6895,16.7405,16.5949,16.7041,4822200.0
2008-10-29 11:30:00,22.94,23.18,22.85,23.14,5141100.0,16.6968,16.8715,16.6313,16.8424,5141100.0
2008-10-29 12:00:00,23.14,23.51,23.1,23.51,4812500.0,16.8424,17.1117,16.8133,17.1117,4812500.0
2008-10-29 12:30:00,23.5,23.9,23.47,23.74,7261800.0,17.1044,17.3956,17.0826,17.2791,7261800.0
2008-10-29 13:00:00,23.74,23.84,23.6,23.73,3879100.0,17.2791,17.3519,17.1772,17.2718,3879100.0
2008-10-29 13:30:00,23.73,23.83,23.47,23.47,5850800.0,17.2718,17.3446,17.0826,17.0826,5850800.0
2008-10-29 14:00:00,23.47,23.65,23.03,23.25,8052600.0,17.0826,17.2136,16.7623,16.9225,8052600.0
2008-10-29 14:30:00,23.26,23.51,22.88,23.31,8834300.0,16.9297,17.1117,16.6532,16.9661,8834300.0
2008-10-29 15:00:00,23.3,23.9,23.12,23.77,9942200.0,16.9588,17.3956,16.8278,17.3009,9942200.0
2008-10-29 15:30:00,23.78,23.97,22.85,23.05,19145400.0,17.3082,17.4465,16.6313,16.7769,19145400.0
2008-10-30 09:30:00,23.69,23.88,23.55,23.64,8744800.0,17.2427,17.381,17.1408,17.2063,8744800.0
2008-10-30 10:00:00,23.63,23.75,23.25,23.25,5852100.0,17.199,17.2864,16.9225,16.9225,5852100.0
2008-10-30 10:30:00,23.25,23.34,23.08,23.17,6228000.0,16.9225,16.988,16.7987,16.8642,6228000.0
2008-10-30 11:00:00,23.16,23.42,23.03,23.1,5985900.0,16.857,17.0462,16.7623,16.8133,5985900.0
2008-10-30 11:30:00,23.1,23.17,22.69,22.85,5853300.0,16.8133,16.8642,16.5149,16.6313,5853300.0
2008-10-30 12:00:00,22.84,23.04,22.8,22.88,3927500.0,16.624,16.7696,16.5949,16.6532,3927500.0
2008-10-30 12:30:00,22.88,23.08,22.83,22.95,3190700.0,16.6532,16.7987,16.6168,16.7041,3190700.0
2008-10-30 13:00:00,22.96,23.26,22.9,23.04,4897900.0,16.7114,16.9297,16.6677,16.7696,4897900.0
2008-10-30 13:30:00,23.04,23.2,22.98,23.08,3346200.0,16.7696,16.8861,16.7259,16.7987,3346200.0
2008-10-30 14:00:00,23.08,23.28,23.05,23.17,4624200.0,16.7987,16.9443,16.7769,16.8642,4624200.0
2008-10-30 14:30:00,23.17,23.33,23.09,23.19,5546900.0,16.8642,16.9807,16.806,16.8788,5546900.0
2008-10-30 15:00:00,23.19,23.41,22.82,23.01,9647200.0,16.8788,17.0389,16.6095,16.7478,9647200.0
2008-10-30 15:30:00,23.0,23.04,22.39,22.63,19876200.0,16.7405,16.7696,16.2965,16.4712,19876200.0
2008-10-31 09:30:00,22.53,22.78,22.12,22.25,9456700.0,16.3984,16.5804,16.1,16.1946,9456700.0
2008-10-31 10:00:00,22.25,22.54,22.23,22.34,6685400.0,16.1946,16.4057,16.1801,16.2601,6685400.0
2008-10-31 10:30:00,22.34,22.45,22.23,22.36,3390600.0,16.2601,16.3402,16.1801,16.2747,3390600.0
2008-10-31 11:00:00,22.36,22.51,22.32,22.42,5147000.0,16.2747,16.3838,16.2456,16.3183,5147000.0
2008-10-31 11:30:00,22.42,22.5,22.2,22.33,6110700.0,16.3183,16.3766,16.1582,16.2528,6110700.0
2008-10-31 12:00:00,22.33,22.42,22.25,22.32,3600300.0,16.2528,16.3183,16.1946,16.2456,3600300.0
2008-10-31 12:30:00,22.32,22.47,22.25,22.41,3552400.0,16.2456,16.3547,16.1946,16.3111,3552400.0
2008-10-31 13:00:00,22.41,22.79,22.39,22.74,3608600.0,16.3111,16.5876,16.2965,16.5513,3608600.0
2008-10-31 13:30:00,22.74,22.91,22.63,22.7,4530300.0,16.5513,16.675,16.4712,16.5221,4530300.0
2008-10-31 14:00:00,22.69,22.84,22.53,22.67,4158500.0,16.5149,16.624,16.3984,16.5003,4158500.0
2008-10-31 14:30:00,22.68,22.85,22.58,22.74,5041700.0,16.5076,16.6313,16.4348,16.5513,5041700.0
2008-10-31 15:00:00,22.74,22.91,22.44,22.47,7697500.0,16.5513,16.675,16.3329,16.3547,7697500.0
2008-10-31 15:30:00,22.46,22.66,22.21,22.41,13862000.0,16.3475,16.493,16.1655,16.3111,13862000.0
2008-11-03 09:30:00,22.46,22.6,22.21,22.5,6332500.0,16.3475,16.4494,16.1655,16.3766,6332500.0
2008-11-03 10:00:00,22.5,22.58,22.36,22.45,6136500.0,16.3766,16.4348,16.2747,16.3402,6136500.0
2008-11-03 10:30:00,22.45,22.6,22.32,22.55,3991300.0,16.3402,16.4494,16.2456,16.413,3991300.0
2008-11-03 11:00:00,22.55,22.61,22.45,22.55,3477100.0,16.413,16.4566,16.3402,16.413,3477100.0
2008-11-03 11:30:00,22.56,22.85,22.54,22.8,3215600.0,16.4202,16.6313,16.4057,16.5949,3215600.0
2008-11-03 12:00:00,22.8,22.9,22.45,22.83,3044800.0,16.5949,16.6677,16.3402,16.6168,3044800.0
2008-11-03 12:30:00,22.82,22.9,22.81,22.88,2591100.0,16.6095,16.6677,16.6022,16.6532,2591100.0
2008-11-03 13:00:00,22.88,22.91,22.84,22.85,4079300.0,16.6532,16.675,16.624,16.6313,4079300.0
2008-11-03 13:30:00,22.84,22.89,22.69,22.74,2466900.0,16.624,16.6604,16.5149,16.5513,2466900.0
2008-11-03 14:00:00,22.75,22.79,22.62,22.78,2965100.0,16.5585,16.5876,16.4639,16.5804,2965100.0
2008-11-03 14:30:00,22.79,22.84,22.69,22.69,2949900.0,16.5876,16.624,16.5149,16.5149,2949900.0
2008-11-03 15:00:00,22.7,22.77,22.55,22.63,4879500.0,16.5221,16.5731,16.413,16.4712,4879500.0
2008-11-03 15:30:00,22.62,22.77,22.56,22.65,7885500.0,16.4639,16.5731,16.4202,16.4857,7885500.0
2008-11-04 09:30:00,23.14,23.18,22.9,22.97,6605000.0,16.8424,16.8715,16.6677,16.7187,6605000.0
2008-11-04 10:00:00,22.97,23.15,22.87,23.14,5101100.0,16.7187,16.8497,16.6459,16.8424,5101100.0
2008-11-04 10:30:00,23.13,23.36,23.02,23.34,5234200.0,16.8351,17.0025,16.7551,16.988,5234200.0
2008-11-04 11:00:00,23.34,23.55,23.0,23.48,5273400.0,16.988,17.1408,16.7405,17.0899,5273400.0
2008-11-04 11:30:00,23.47,23.66,23.4,23.6,4373200.0,17.0826,17.2209,17.0316,17.1772,4373200.0
2008-11-04 12:00:00,23.6,23.63,23.39,23.4,2729700.0,17.1772,17.199,17.0244,17.0316,2729700.0
2008-11-04 12:30:00,23.41,23.48,23.35,23.39,2408100.0,17.0389,17.0899,16.9952,17.0244,2408100.0
2008-11-04 13:00:00,23.39,23.48,23.31,23.34,2986000.0,17.0244,17.0899,16.9661,16.988,2986000.0
2008-11-04 13:30:00,23.33,23.5,23.15,23.4,3874900.0,16.9807,17.1044,16.8497,17.0316,3874900.0
2008-11-04 14:00:00,23.4,23.46,23.18,23.29,4329300.0,17.0316,17.0753,16.8715,16.9516,4329300.0
2008-11-04 14:30:00,23.29,23.33,23.06,23.14,3322100.0,16.9516,16.9807,16.7842,16.8424,3322100.0
2008-11-04 15:00:00,23.13,23.32,23.0,23.15,5061300.0,16.8351,16.9734,16.7405,16.8497,5061300.0
2008-11-04 15:30:00,23.14,23.62,23.14,23.54,14540800.0,16.8424,17.1918,16.8424,17.1335,14540800.0
2008-11-05 09:30:00,23.27,23.34,23.11,23.17,5335000.0,16.937,16.988,16.8206,16.8642,5335000.0
2008-11-05 10:00:00,23.18,23.34,23.15,23.31,5460300.0,16.8715,16.988,16.8497,16.9661,5460300.0
2008-11-05 10:30:00,23.31,23.34,23.2,23.25,3225300.0,16.9661,16.988,16.8861,16.9225,3225300.0
2008-11-05 11:00:00,23.25,23.3,23.08,23.12,3091300.0,16.9225,16.9588,16.7987,16.8278,3091300.0
2008-11-05 11:30:00,23.12,23.12,22.74,22.91,7119400.0,16.8278,16.8278,16.5513,16.675,7119400.0
2008-11-05 12:00:00,22.91,22.93,22.7,22.71,4611700.0,16.675,16.6895,16.5221,16.5294,4611700.0
2008-11-05 12:30:00,22.71,22.78,22.57,22.77,3905300.0,16.5294,16.5804,16.4275,16.5731,3905300.0
2008-11-05 13:00:00,22.77,22.8,22.65,22.76,3988500.0,16.5731,16.5949,16.4857,16.5658,3988500.0
2008-11-05 13:30:00,22.76,22.85,22.64,22.69,4090100.0,16.5658,16.6313,16.4785,16.5149,4090100.0
2008-11-05 14:00:00,22.69,22.74,22.53,22.62,4476000.0,16.5149,16.5513,16.3984,16.4639,4476000.0
2008-11-05 14:30:00,22.62,22.8,22.6,22.69,4423900.0,16.4639,16.5949,16.4494,16.5149,4423900.0
2008-11-05 15:00:00,22.68,22.8,22.52,22.57,6135200.0,16.5076,16.5949,16.3911,16.4275,6135200.0
2008-11-05 15:30:00,22.58,22.58,22.05,22.08,15281100.0,16.4348,16.4348,16.049,16.0709,15281100.0
2008-11-06 09:30:00,21.92,22.08,21.64,21.73,7804000.0,15.9544,16.0709,15.7506,15.8161,7804000.0
2008-11-06 10:00:00,21.72,21.87,21.5,21.71,5836600.0,15.8088,15.918,15.6487,15.8016,5836600.0
2008-11-06 10:30:00,21.71,21.8,21.55,21.68,5296300.0,15.8016,15.8671,15.6851,15.7797,5296300.0
2008-11-06 11:00:00,21.67,21.7,21.46,21.63,4585200.0,15.7725,15.7943,15.6196,15.7433,4585200.0
2008-11-06 11:30:00,21.63,21.65,21.44,21.58,5527900.0,15.7433,15.7579,15.6051,15.707,5527900.0
2008-11-06 12:00:00,21.58,21.65,21.31,21.32,4406700.0,15.707,15.7579,15.5104,15.5177,4406700.0
2008-11-06 12:30:00,21.32,21.41,21.25,21.39,4548200.0,15.5177,15.5832,15.4668,15.5687,4548200.0
2008-11-06 13:00:00,21.39,21.42,21.16,21.22,5417700.0,15.5687,15.5905,15.4013,15.4449,5417700.0
2008-11-06 13:30:00,21.23,21.23,21.04,21.14,5146400.0,15.4522,15.4522,15.3139,15.3867,5146400.0
2008-11-06 14:00:00,21.14,21.28,21.05,21.08,7276700.0,15.3867,15.4886,15.3212,15.343,7276700.0
2008-11-06 14:30:00,21.08,21.3,21.05,21.09,6611000.0,15.343,15.5032,15.3212,15.3503,6611000.0
2008-11-06 15:00:00,21.09,21.15,20.93,20.98,7972200.0,15.3503,15.394,15.2339,15.2702,7972200.0
2008-11-06 15:30:00,20.97,21.18,20.86,20.97,15196400.0,15.263,15.4158,15.1829,15.263,15196400.0
2008-11-07 09:30:00,21.32,21.39,21.0,21.13,7514700.0,15.5177,15.5687,15.2848,15.3794,7514700.0
2008-11-07 10:00:00,21.13,21.46,21.12,21.36,7896000.0,15.3794,15.6196,15.3721,15.5468,7896000.0
2008-11-07 10:30:00,21.36,21.48,21.3,21.4,5520100.0,15.5468,15.6342,15.5032,15.5759,5520100.0
2008-11-07 11:00:00,21.4,21.42,21.22,21.25,4563000.0,15.5759,15.5905,15.4449,15.4668,4563000.0
2008-11-07 11:30:00,21.25,21.43,21.21,21.42,3936000.0,15.4668,15.5978,15.4376,15.5905,3936000.0
2008-11-07 12:00:00,21.42,21.5,21.35,21.35,3519100.0,15.5905,15.6487,15.5395,15.5395,3519100.0
2008-11-07 12:30:00,21.35,21.47,21.26,21.38,2778500.0,15.5395,15.6269,15.474,15.5614,2778500.0
2008-11-07 13:00:00,21.38,21.45,21.23,21.38,3379400.0,15.5614,15.6123,15.4522,15.5614,3379400.0
2008-11-07 13:30:00,21.38,21.43,21.24,21.41,2634700.0,15.5614,15.5978,15.4595,15.5832,2634700.0
2008-11-07 14:00:00,21.43,21.43,21.3,21.34,2813100.0,15.5978,15.5978,15.5032,15.5323,2813100.0
2008-11-07 14:30:00,21.34,21.49,21.15,21.15,4412800.0,15.5323,15.6414,15.394,15.394,4412800.0
2008-11-07 15:00:00,21.15,21.35,21.03,21.15,6749700.0,15.394,15.5395,15.3066,15.394,6749700.0
2008-11-07 15:30:00,21.15,21.54,21.11,21.53,9585000.0,15.394,15.6778,15.3649,15.6706,9585000.0
2008-11-10 09:30:00,21.82,21.97,21.66,21.8,5485200.0,15.8816,15.9908,15.7652,15.8671,5485200.0
2008-11-10 10:00:00,21.8,21.95,21.72,21.84,4613100.0,15.8671,15.9763,15.8088,15.8962,4613100.0
2008-11-10 10:30:00,21.85,21.92,21.7,21.76,5374800.0,15.9035,15.9544,15.7943,15.838,5374800.0
2008-11-10 11:00:00,21.76,21.84,21.67,21.68,3340300.0,15.838,15.8962,15.7725,15.7797,3340300.0
2008-11-10 11:30:00,21.69,21.71,21.47,21.51,3093000.0,15.787,15.8016,15.6269,15.656,3093000.0
2008-11-10 12:00:00,21.51,21.65,21.43,21.44,2531800.0,15.656,15.7579,15.5978,15.6051,2531800.0
2008-11-10 12:30:00,21.44,21.45,21.3,21.38,2681000.0,15.6051,15.6123,15.5032,15.5614,2681000.0
2008-11-10 13:00:00,21.37,21.45,21.28,21.39,2431400.0,15.5541,15.6123,15.4886,15.5687,2431400.0
2008-11-10 13:30:00,21.39,21.63,21.31,21.58,2690000.0,15.5687,15.7433,15.5104,15.707,2690000.0
2008-11-10 14:00:00,21.58,21.7,21.42,21.45,3652300.0,15.707,15.7943,15.5905,15.6123,3652300.0
2008-11-10 14:30:00,21.44,21.5,21.25,21.32,3522500.0,15.6051,15.6487,15.4668,15.5177,3522500.0
2008-11-10 15:00:00,21.31,21.43,21.19,21.23,5278500.0,15.5104,15.5978,15.4231,15.4522,5278500.0
2008-11-10 15:30:00,21.22,21.47,21.2,21.3,8223700.0,15.4449,15.6269,15.4304,15.5032,8223700.0
2008-11-11 09:30:00,21.29,21.3,20.87,20.89,8666300.0,15.4959,15.5032,15.1902,15.2047,8666300.0
2008-11-11 10:00:00,20.89,21.26,20.86,21.12,7967000.0,15.2047,15.474,15.1829,15.3721,7967000.0
2008-11-11 10:30:00,21.12,21.21,20.99,21.06,4295500.0,15.3721,15.4376,15.2775,15.3285,4295500.0
2008-11-11 11:00:00,21.06,21.09,20.97,21.0,3513900.0,15.3285,15.3503,15.263,15.2848,3513900.0
2008-11-11 11:30:00,21.0,21.03,20.87,20.88,3335800.0,15.2848,15.3066,15.1902,15.1975,3335800.0
2008-11-11 12:00:00,20.88,20.94,20.85,20.93,3761200.0,15.1975,15.2411,15.1756,15.2339,3761200.0
2008-11-11 12:30:00,20.93,20.98,20.84,20.92,2594500.0,15.2339,15.2702,15.1683,15.2266,2594500.0
2008-11-11 13:00:00,20.93,20.95,20.8,20.82,3613800.0,15.2339,15.2484,15.1392,15.1538,3613800.0
2008-11-11 13:30:00,20.82,21.0,20.79,20.97,5066100.0,15.1538,15.2848,15.132,15.263,5066100.0
2008-11-11 14:00:00,20.97,21.25,20.9,21.21,7165000.0,15.263,15.4668,15.212,15.4376,7165000.0
2008-11-11 14:30:00,21.22,21.29,20.9,20.92,6610800.0,15.4449,15.4959,15.212,15.2266,6610800.0
2008-11-11 15:00:00,20.92,21.13,20.9,20.98,5122400.0,15.2266,15.3794,15.212,15.2702,5122400.0
2008-11-11 15:30:00,20.98,21.19,20.8,21.19,11125300.0,15.2702,15.4231,15.1392,15.4231,11125300.0
2008-11-12 09:30:00,20.89,21.0,20.83,20.85,7662200.0,15.2047,15.2848,15.1611,15.1756,7662200.0
2008-11-12 10:00:00,20.84,20.95,20.8,20.82,6554500.0,15.1683,15.2484,15.1392,15.1538,6554500.0
2008-11-12 10:30:00,20.81,20.87,20.67,20.81,7569400.0,15.1465,15.1902,15.0446,15.1465,7569400.0
2008-11-12 11:00:00,20.82,20.87,20.7,20.83,4890800.0,15.1538,15.1902,15.0664,15.1611,4890800.0
2008-11-12 11:30:00,20.83,20.86,20.65,20.8,3602400.0,15.1611,15.1829,15.0301,15.1392,3602400.0
2008-11-12 12:00:00,20.8,20.85,20.67,20.74,3632400.0,15.1392,15.1756,15.0446,15.0956,3632400.0
2008-11-12 12:30:00,20.74,20.84,20.74,20.81,3027000.0,15.0956,15.1683,15.0956,15.1465,3027000.0
2008-11-12 13:00:00,20.81,20.83,20.67,20.77,2996700.0,15.1465,15.1611,15.0446,15.1174,2996700.0
2008-11-12 13:30:00,20.77,20.8,20.61,20.66,3122200.0,15.1174,15.1392,15.0009,15.0373,3122200.0
2008-11-12 14:00:00,20.66,20.7,20.54,20.65,5166900.0,15.0373,15.0664,14.95,15.0301,5166900.0
2008-11-12 14:30:00,20.64,20.71,20.53,20.54,4095800.0,15.0228,15.0737,14.9427,14.95,4095800.0
2008-11-12 15:00:00,20.54,20.57,20.4,20.44,5903600.0,14.95,14.9718,14.8481,14.8772,5903600.0
2008-11-12 15:30:00,20.45,20.54,20.28,20.3,12557200.0,14.8845,14.95,14.7607,14.7753,12557200.0
2008-11-13 09:30:00,20.14,20.3,19.6,19.72,12819200.0,14.6589,14.7753,14.2658,14.3532,12819200.0
2008-11-13 10:00:00,19.71,20.0,19.6,19.87,11161400.0,14.3459,14.557,14.2658,14.4623,11161400.0
2008-11-13 10:30:00,19.87,19.93,19.51,19.62,7179900.0,14.4623,14.506,14.2003,14.2804,7179900.0
2008-11-13 11:00:00,19.61,19.68,19.27,19.45,7723000.0,14.2731,14.324,14.0256,14.1566,7723000.0
2008-11-13 11:30:00,19.44,19.49,19.29,19.35,4435500.0,14.1494,14.1857,14.0402,14.0839,4435500.0
2008-11-13 12:00:00,19.34,19.39,19.1,19.12,6356500.0,14.0766,14.113,13.9019,13.9164,6356500.0
2008-11-13 12:30:00,19.12,19.29,18.75,18.75,10907400.0,13.9164,14.0402,13.6471,13.6471,10907400.0
2008-11-13 13:00:00,18.75,19.12,18.74,19.12,8894000.0,13.6471,13.9164,13.6399,13.9164,8894000.0
2008-11-13 13:30:00,19.12,19.83,18.94,19.48,11624800.0,13.9164,14.4332,13.7854,14.1785,11624800.0
2008-11-13 14:00:00,19.48,19.99,19.34,19.93,9808900.0,14.1785,14.5497,14.0766,14.506,9808900.0
2008-11-13 14:30:00,19.94,20.4,19.86,20.09,12604200.0,14.5133,14.8481,14.4551,14.6225,12604200.0
2008-11-13 15:00:00,20.09,20.46,19.82,20.45,12013700.0,14.6225,14.8918,14.4259,14.8845,12013700.0
2008-11-13 15:30:00,20.45,21.24,20.42,21.24,21425800.0,14.8845,15.4595,14.8626,15.4595,21425800.0
2008-11-14 09:30:00,20.56,20.82,20.4,20.7,8194200.0,14.9645,15.1538,14.8481,15.0664,8194200.0
2008-11-14 10:00:00,20.69,20.77,20.37,20.52,5700500.0,15.0592,15.1174,14.8263,14.9354,5700500.0
2008-11-14 10:30:00,20.52,20.52,20.26,20.27,4407700.0,14.9354,14.9354,14.7462,14.7535,4407700.0
2008-11-14 11:00:00,20.27,20.29,20.08,20.13,5363500.0,14.7535,14.768,14.6152,14.6516,5363500.0
2008-11-14 11:30:00,20.14,20.22,20.08,20.11,3830400.0,14.6589,14.7171,14.6152,14.637,3830400.0
2008-11-14 12:00:00,20.11,20.15,19.84,20.04,4405700.0,14.637,14.6661,14.4405,14.5861,4405700.0
2008-11-14 12:30:00,20.05,20.24,19.97,20.19,3820600.0,14.5933,14.7316,14.5351,14.6952,3820600.0
2008-11-14 13:00:00,20.19,20.19,19.91,20.09,3980900.0,14.6952,14.6952,14.4914,14.6225,3980900.0
2008-11-14 13:30:00,20.09,20.49,20.07,20.36,5249100.0,14.6225,14.9136,14.6079,14.819,5249100.0
2008-11-14 14:00:00,20.36,20.83,20.33,20.76,6186900.0,14.819,15.1611,14.7971,15.1101,6186900.0
2008-11-14 14:30:00,20.76,21.1,20.57,21.06,7256200.0,15.1101,15.3576,14.9718,15.3285,7256200.0
2008-11-14 15:00:00,21.06,21.34,20.91,20.99,12887500.0,15.3285,15.5323,15.2193,15.2775,12887500.0
2008-11-14 15:30:00,20.98,21.03,19.65,19.98,17923800.0,15.2702,15.3066,14.3022,14.5424,17923800.0
2008-11-17 09:30:00,19.7,19.79,19.16,19.47,10327900.0,14.3386,14.4041,13.9456,14.1712,10327900.0
2008-11-17 10:00:00,19.48,19.49,19.15,19.2,8934000.0,14.1785,14.1857,13.9383,13.9747,8934000.0
2008-11-17 10:30:00,19.2,19.29,19.15,19.15,5201800.0,13.9747,14.0402,13.9383,13.9383,5201800.0
2008-11-17 11:00:00,19.16,19.57,19.15,19.54,4933800.0,13.9456,14.244,13.9383,14.2221,4933800.0
2008-11-17 11:30:00,19.55,19.97,19.51,19.92,6063800.0,14.2294,14.5351,14.2003,14.4987,6063800.0
2008-11-17 12:00:00,19.92,20.13,19.86,20.11,5209100.0,14.4987,14.6516,14.4551,14.637,5209100.0
2008-11-17 12:30:00,20.11,20.24,19.93,20.01,5567200.0,14.637,14.7316,14.506,14.5642,5567200.0
2008-11-17 13:00:00,20.02,20.06,19.88,20.0,5106400.0,14.5715,14.6006,14.4696,14.557,5106400.0
2008-11-17 13:30:00,19.99,20.01,19.87,19.93,5251000.0,14.5497,14.5642,14.4623,14.506,5251000.0
2008-11-17 14:00:00,19.93,19.96,19.74,19.77,4649400.0,14.506,14.5278,14.3677,14.3895,4649400.0
2008-11-17 14:30:00,19.78,19.97,19.69,19.79,4954300.0,14.3968,14.5351,14.3313,14.4041,4954300.0
2008-11-17 15:00:00,19.79,19.95,19.67,19.82,5855900.0,14.4041,14.5206,14.3168,14.4259,5855900.0
2008-11-17 15:30:00,19.82,19.91,19.31,19.32,10911600.0,14.4259,14.4914,14.0547,14.062,10911600.0
2008-11-18 09:30:00,19.49,19.57,19.21,19.3,7849200.0,14.2797,14.3384,14.0746,14.1405,7849200.0
2008-11-18 10:00:00,19.3,19.4,19.09,19.4,7726000.0,14.1405,14.2138,13.9867,14.2138,7726000.0
2008-11-18 10:30:00,19.4,19.56,19.34,19.45,5863500.0,14.2138,14.331,14.1698,14.2504,5863500.0
2008-11-18 11:00:00,19.45,19.45,19.19,19.25,5557600.0,14.2504,14.2504,14.0599,14.1039,5557600.0
2008-11-18 11:30:00,19.25,19.51,19.22,19.51,4446500.0,14.1039,14.2944,14.0819,14.2944,4446500.0
2008-11-18 12:00:00,19.51,19.54,19.39,19.48,4398200.0,14.2944,14.3164,14.2065,14.2724,4398200.0
2008-11-18 12:30:00,19.47,19.47,19.23,19.24,3953500.0,14.2651,14.2651,14.0892,14.0966,3953500.0
2008-11-18 13:00:00,19.24,19.24,18.96,19.02,5152600.0,14.0966,14.0966,13.8914,13.9354,5152600.0
2008-11-18 13:30:00,19.01,19.02,18.76,18.9,7276000.0,13.9281,13.9354,13.7449,13.8475,7276000.0
2008-11-18 14:00:00,18.9,19.01,18.75,18.93,7635300.0,13.8475,13.9281,13.7376,13.8694,7635300.0
2008-11-18 14:30:00,18.94,19.06,18.78,18.87,8085700.0,13.8768,13.9647,13.7595,13.8255,8085700.0
2008-11-18 15:00:00,18.87,19.36,18.84,19.23,9402200.0,13.8255,14.1845,13.8035,14.0892,9402200.0
2008-11-18 15:30:00,19.22,19.66,19.0,19.6,18665600.0,14.0819,14.4043,13.9207,14.3603,18665600.0
2008-11-19 09:30:00,19.6,19.92,19.57,19.68,7182900.0,14.3603,14.5948,14.3384,14.419,7182900.0
2008-11-19 10:00:00,19.68,19.95,19.66,19.84,7277000.0,14.419,14.6168,14.4043,14.5362,7277000.0
2008-11-19 10:30:00,19.83,19.85,19.5,19.52,7037900.0,14.5289,14.5435,14.2871,14.3017,7037900.0
2008-11-19 11:00:00,19.52,19.56,19.12,19.13,6651700.0,14.3017,14.331,14.0087,14.016,6651700.0
2008-11-19 11:30:00,19.15,19.17,18.8,19.0,10100400.0,14.0306,14.0453,13.7742,13.9207,10100400.0
2008-11-19 12:00:00,19.0,19.1,18.87,18.91,4840600.0,13.9207,13.994,13.8255,13.8548,4840600.0
2008-11-19 12:30:00,18.91,19.04,18.88,18.98,3222900.0,13.8548,13.95,13.8328,13.9061,3222900.0
2008-11-19 13:00:00,18.98,19.12,18.85,18.85,4176900.0,13.9061,14.0087,13.8108,13.8108,4176900.0
2008-11-19 13:30:00,18.85,19.04,18.78,18.99,4202400.0,13.8108,13.95,13.7595,13.9134,4202400.0
2008-11-19 14:00:00,18.99,19.03,18.83,18.87,5491400.0,13.9134,13.9427,13.7962,13.8255,5491400.0
2008-11-19 14:30:00,18.87,19.24,18.75,19.16,7712200.0,13.8255,14.0966,13.7376,14.038,7712200.0
2008-11-19 15:00:00,19.16,19.2,18.81,18.9,9029700.0,14.038,14.0673,13.7815,13.8475,9029700.0
2008-11-19 15:30:00,18.9,18.98,18.25,18.31,18641100.0,13.8475,13.9061,13.3712,13.4152,18641100.0
2008-11-20 09:30:00,18.12,18.55,18.06,18.14,12371700.0,13.276,13.591,13.232,13.2906,12371700.0
2008-11-20 10:00:00,18.13,18.3,18.0,18.26,11055100.0,13.2833,13.4079,13.1881,13.3786,11055100.0
2008-11-20 10:30:00,18.26,18.55,18.05,18.54,10907200.0,13.3786,13.591,13.2247,13.5837,10907200.0
2008-11-20 11:00:00,18.55,18.84,18.3,18.36,11420000.0,13.591,13.8035,13.4079,13.4518,11420000.0
2008-11-20 11:30:00,18.35,18.42,18.2,18.22,5618900.0,13.4445,13.4958,13.3346,13.3493,5618900.0
2008-11-20 12:00:00,18.21,18.57,18.07,18.55,8036800.0,13.3419,13.6057,13.2394,13.591,8036800.0
2008-11-20 12:30:00,18.55,18.73,18.38,18.49,7526600.0,13.591,13.7229,13.4665,13.5471,7526600.0
2008-11-20 13:00:00,18.49,18.5,18.15,18.26,7330500.0,13.5471,13.5544,13.298,13.3786,7330500.0
2008-11-20 13:30:00,18.26,18.61,18.21,18.58,6777000.0,13.3786,13.635,13.3419,13.613,6777000.0
2008-11-20 14:00:00,18.59,18.64,18.15,18.17,6680000.0,13.6203,13.657,13.298,13.3126,6680000.0
2008-11-20 14:30:00,18.17,18.35,18.08,18.2,6621000.0,13.3126,13.4445,13.2467,13.3346,6621000.0
2008-11-20 15:00:00,18.19,18.27,17.93,18.03,9597300.0,13.3273,13.3859,13.1368,13.21,9597300.0
2008-11-20 15:30:00,18.04,18.12,17.5,17.54,26585200.0,13.2174,13.276,12.8217,12.851,26585200.0
2008-11-21 09:30:00,18.02,18.64,17.98,18.59,20395900.0,13.2027,13.657,13.1734,13.6203,20395900.0
2008-11-21 10:00:00,18.59,18.62,18.3,18.31,11238300.0,13.6203,13.6423,13.4079,13.4152,11238300.0
2008-11-21 10:30:00,18.31,18.52,18.07,18.26,9190900.0,13.4152,13.5691,13.2394,13.3786,9190900.0
2008-11-21 11:00:00,18.25,18.56,17.98,18.51,9772300.0,13.3712,13.5984,13.1734,13.5617,9772300.0
2008-11-21 11:30:00,18.49,18.75,18.49,18.64,7266100.0,13.5471,13.7376,13.5471,13.657,7266100.0
2008-11-21 12:00:00,18.63,18.78,18.56,18.77,5988900.0,13.6496,13.7595,13.5984,13.7522,5988900.0
2008-11-21 12:30:00,18.78,19.0,18.71,18.89,6677200.0,13.7595,13.9207,13.7083,13.8401,6677200.0
2008-11-21 13:00:00,18.89,18.9,18.57,18.69,6541400.0,13.8401,13.8475,13.6057,13.6936,6541400.0
2008-11-21 13:30:00,18.7,18.86,18.63,18.64,5913000.0,13.7009,13.8182,13.6496,13.657,5913000.0
2008-11-21 14:00:00,18.63,18.88,18.55,18.65,8524600.0,13.6496,13.8328,13.591,13.6643,8524600.0
2008-11-21 14:30:00,18.66,18.84,18.45,18.67,9413500.0,13.6716,13.8035,13.5178,13.679,9413500.0
2008-11-21 15:00:00,18.67,19.16,18.65,19.09,14934800.0,13.679,14.038,13.6643,13.9867,14934800.0
2008-11-21 15:30:00,19.09,19.7,19.02,19.69,24459900.0,13.9867,14.4336,13.9354,14.4263,24459900.0
2008-11-24 09:30:00,19.89,20.47,19.87,20.4,10085900.0,14.5728,14.9978,14.5582,14.9465,10085900.0
2008-11-24 10:00:00,20.41,20.94,20.39,20.85,12723700.0,14.9538,15.3421,14.9391,15.2762,12723700.0
2008-11-24 10:30:00,20.85,20.94,20.47,20.7,7651000.0,15.2762,15.3421,14.9978,15.1663,7651000.0
2008-11-24 11:00:00,20.7,20.72,20.48,20.53,7415800.0,15.1663,15.1809,15.0051,15.0417,7415800.0
2008-11-24 11:30:00,20.54,20.65,20.4,20.53,8955900.0,15.049,15.1296,14.9465,15.0417,8955900.0
2008-11-24 12:00:00,20.54,20.58,20.15,20.16,6518600.0,15.049,15.0784,14.7633,14.7706,6518600.0
2008-11-24 12:30:00,20.16,20.42,20.14,20.38,5266800.0,14.7706,14.9611,14.756,14.9318,5266800.0
2008-11-24 13:00:00,20.39,20.45,20.22,20.29,4334300.0,14.9391,14.9831,14.8146,14.8659,4334300.0
2008-11-24 13:30:00,20.31,20.47,20.24,20.45,4566100.0,14.8805,14.9978,14.8292,14.9831,4566100.0
2008-11-24 14:00:00,20.45,20.47,20.27,20.41,6283200.0,14.9831,14.9978,14.8512,14.9538,6283200.0
2008-11-24 14:30:00,20.41,20.5,20.27,20.43,5642800.0,14.9538,15.0197,14.8512,14.9685,5642800.0
2008-11-24 15:00:00,20.44,20.81,20.36,20.74,9621600.0,14.9758,15.2469,14.9172,15.1956,9621600.0
2008-11-24 15:30:00,20.74,20.91,20.26,20.69,20122000.0,15.1956,15.3201,14.8439,15.1589,20122000.0
2008-11-25 09:30:00,20.85,20.93,20.21,20.34,9888500.0,15.2762,15.3348,14.8073,14.9025,9888500.0
2008-11-25 10:00:00,20.36,20.52,20.23,20.37,6464000.0,14.9172,15.0344,14.8219,14.9245,6464000.0
2008-11-25 10:30:00,20.36,20.44,19.94,19.97,5642800.0,14.9172,14.9758,14.6094,14.6314,5642800.0
2008-11-25 11:00:00,19.97,20.02,19.78,20.0,4560000.0,14.6314,14.6681,14.4922,14.6534,4560000.0
2008-11-25 11:30:00,20.0,20.22,19.98,20.11,4173100.0,14.6534,14.8146,14.6388,14.734,4173100.0
2008-11-25 12:00:00,20.12,20.15,19.85,19.9,4293400.0,14.7413,14.7633,14.5435,14.5801,4293400.0
2008-11-25 12:30:00,19.89,19.93,19.7,19.75,4115500.0,14.5728,14.6021,14.4336,14.4702,4115500.0
2008-11-25 13:00:00,19.76,19.99,19.73,19.91,3478000.0,14.4776,14.6461,14.4556,14.5875,3478000.0
2008-11-25 13:30:00,19.9,20.0,19.84,19.85,3131600.0,14.5801,14.6534,14.5362,14.5435,3131600.0
2008-11-25 14:00:00,19.84,19.91,19.55,19.65,4832100.0,14.5362,14.5875,14.3237,14.397,4832100.0
2008-11-25 14:30:00,19.66,20.02,19.61,19.99,4513000.0,14.4043,14.6681,14.3677,14.6461,4513000.0
2008-11-25 15:00:00,19.99,20.24,19.99,20.11,7266800.0,14.6461,14.8292,14.6461,14.734,7266800.0
2008-11-25 15:30:00,20.12,20.4,20.0,20.0,14274600.0,14.7413,14.9465,14.6534,14.6534,14274600.0
2008-11-26 09:30:00,19.75,20.39,19.73,20.35,6039000.0,14.4702,14.9391,14.4556,14.9098,6039000.0
2008-11-26 10:00:00,20.36,20.45,20.24,20.31,5608000.0,14.9172,14.9831,14.8292,14.8805,5608000.0
2008-11-26 10:30:00,20.31,20.49,20.1,20.42,4455200.0,14.8805,15.0124,14.7267,14.9611,4455200.0
2008-11-26 11:00:00,20.43,20.63,20.32,20.48,4706700.0,14.9685,15.115,14.8879,15.0051,4706700.0
2008-11-26 11:30:00,20.48,20.59,20.34,20.36,4020000.0,15.0051,15.0857,14.9025,14.9172,4020000.0
2008-11-26 12:00:00,20.36,20.39,20.2,20.27,3101900.0,14.9172,14.9391,14.7999,14.8512,3101900.0
2008-11-26 12:30:00,20.26,20.42,20.22,20.32,2699900.0,14.8439,14.9611,14.8146,14.8879,2699900.0
2008-11-26 13:00:00,20.33,20.45,20.3,20.33,2382800.0,14.8952,14.9831,14.8732,14.8952,2382800.0
2008-11-26 13:30:00,20.33,20.39,20.25,20.27,2760100.0,14.8952,14.9391,14.8366,14.8512,2760100.0
2008-11-26 14:00:00,20.27,20.32,20.17,20.27,2358700.0,14.8512,14.8879,14.778,14.8512,2358700.0
2008-11-26 14:30:00,20.27,20.4,20.24,20.34,5519400.0,14.8512,14.9465,14.8292,14.9025,5519400.0
2008-11-26 15:00:00,20.34,20.45,20.3,20.38,5606300.0,14.9025,14.9831,14.8732,14.9318,5606300.0
2008-11-26 15:30:00,20.38,20.49,20.13,20.49,9550700.0,14.9318,15.0124,14.7487,15.0124,9550700.0
2008-11-28 09:30:00,20.23,20.31,20.02,20.09,4071100.0,14.8219,14.8805,14.6681,14.7193,4071100.0
2008-11-28 10:00:00,20.09,20.19,20.03,20.07,2466500.0,14.7193,14.7926,14.6754,14.7047,2466500.0
2008-11-28 10:30:00,20.07,20.13,20.02,20.08,2399900.0,14.7047,14.7487,14.6681,14.712,2399900.0
2008-11-28 11:00:00,20.08,20.13,20.04,20.1,2111500.0,14.712,14.7487,14.6827,14.7267,2111500.0
2008-11-28 11:30:00,20.11,20.17,20.05,20.14,2669800.0,14.734,14.778,14.69,14.756,2669800.0
2008-11-28 12:00:00,20.15,20.25,20.11,20.16,2849600.0,14.7633,14.8366,14.734,14.7706,2849600.0
2008-11-28 12:30:00,20.16,20.24,20.1,20.23,5577600.0,14.7706,14.8292,14.7267,14.8219,5577600.0
2008-12-01 09:30:00,19.88,19.95,19.59,19.64,7409500.0,14.5655,14.6168,14.353,14.3896,7409500.0
2008-12-01 10:00:00,19.64,19.74,19.58,19.64,4566500.0,14.3896,14.4629,14.3457,14.3896,4566500.0
2008-12-01 10:30:00,19.64,19.68,19.49,19.54,4748900.0,14.3896,14.419,14.2797,14.3164,4748900.0
2008-12-01 11:00:00,19.53,19.57,19.44,19.48,4077100.0,14.309,14.3384,14.2431,14.2724,4077100.0
2008-12-01 11:30:00,19.47,19.6,19.46,19.5,3321300.0,14.2651,14.3603,14.2578,14.2871,3321300.0
2008-12-01 12:00:00,19.5,19.54,19.4,19.44,2276400.0,14.2871,14.3164,14.2138,14.2431,2276400.0
2008-12-01 12:30:00,19.44,19.47,19.33,19.34,2647100.0,14.2431,14.2651,14.1625,14.1698,2647100.0
2008-12-01 13:00:00,19.35,19.36,19.24,19.31,3910400.0,14.1772,14.1845,14.0966,14.1479,3910400.0
2008-12-01 13:30:00,19.3,19.38,19.1,19.17,4962300.0,14.1405,14.1991,13.994,14.0453,4962300.0
2008-12-01 14:00:00,19.17,19.17,19.03,19.14,4729300.0,14.0453,14.0453,13.9427,14.0233,4729300.0
2008-12-01 14:30:00,19.14,19.29,19.03,19.17,5395200.0,14.0233,14.1332,13.9427,14.0453,5395200.0
2008-12-01 15:00:00,19.18,19.25,19.0,19.02,4783200.0,14.0526,14.1039,13.9207,13.9354,4783200.0
2008-12-01 15:30:00,19.01,19.06,18.61,18.61,13846800.0,13.9281,13.9647,13.635,13.635,13846800.0
2008-12-02 09:30:00,18.98,19.01,18.56,18.8,6396900.0,13.9061,13.9281,13.5984,13.7742,6396900.0
2008-12-02 10:00:00,18.79,18.96,18.76,18.93,6168400.0,13.7669,13.8914,13.7449,13.8694,6168400.0
2008-12-02 10:30:00,18.93,19.12,18.91,19.04,4004500.0,13.8694,14.0087,13.8548,13.95,4004500.0
2008-12-02 11:00:00,19.04,19.1,18.89,19.05,2761400.0,13.95,13.994,13.8401,13.9574,2761400.0
2008-12-02 11:30:00,19.05,19.28,18.9,19.21,3559200.0,13.9574,14.1259,13.8475,14.0746,3559200.0
2008-12-02 12:00:00,19.2,19.3,18.75,19.27,3417000.0,14.0673,14.1405,13.7376,14.1186,3417000.0
2008-12-02 12:30:00,19.27,19.3,19.1,19.23,2951800.0,14.1186,14.1405,13.994,14.0892,2951800.0
2008-12-02 13:00:00,19.22,19.31,19.17,19.23,3249000.0,14.0819,14.1479,14.0453,14.0892,3249000.0
2008-12-02 13:30:00,19.24,19.24,19.0,19.01,4116300.0,14.0966,14.0966,13.9207,13.9281,4116300.0
2008-12-02 14:00:00,19.01,19.07,18.63,18.73,6050900.0,13.9281,13.972,13.6496,13.7229,6050900.0
2008-12-02 14:30:00,18.74,18.94,18.66,18.92,5191100.0,13.7302,13.8768,13.6716,13.8621,5191100.0
2008-12-02 15:00:00,18.91,19.13,18.63,19.05,4363400.0,13.8548,14.016,13.6496,13.9574,4363400.0
2008-12-02 15:30:00,19.06,19.19,18.71,19.16,7400100.0,13.9647,14.0599,13.7083,14.038,7400100.0
2008-12-03 09:30:00,18.65,19.17,18.6,18.94,7021800.0,13.6643,14.0453,13.6277,13.8768,7021800.0
2008-12-03 10:00:00,18.94,19.27,18.83,19.26,4601000.0,13.8768,14.1186,13.7962,14.1112,4601000.0
2008-12-03 10:30:00,19.27,19.51,19.21,19.5,5188200.0,14.1186,14.2944,14.0746,14.2871,5188200.0
2008-12-03 11:00:00,19.5,19.66,19.38,19.51,4432600.0,14.2871,14.4043,14.1991,14.2944,4432600.0
2008-12-03 11:30:00,19.51,19.76,19.37,19.73,5116700.0,14.2944,14.4776,14.1918,14.4556,5116700.0
2008-12-03 12:00:00,19.73,19.74,19.39,19.49,3958700.0,14.4556,14.4629,14.2065,14.2797,3958700.0
2008-12-03 12:30:00,19.5,19.7,19.49,19.62,3046300.0,14.2871,14.4336,14.2797,14.375,3046300.0
2008-12-03 13:00:00,19.63,19.65,19.3,19.3,2560700.0,14.3823,14.397,14.1405,14.1405,2560700.0
2008-12-03 13:30:00,19.3,19.34,19.06,19.16,4238800.0,14.1405,14.1698,13.9647,14.038,4238800.0
2008-12-03 14:00:00,19.15,19.36,18.92,19.31,6070700.0,14.0306,14.1845,13.8621,14.1479,6070700.0
2008-12-03 14:30:00,19.3,19.57,19.3,19.45,6318100.0,14.1405,14.3384,14.1405,14.2504,6318100.0
2008-12-03 15:00:00,19.45,19.53,19.3,19.48,7179100.0,14.2504,14.309,14.1405,14.2724,7179100.0
2008-12-03 15:30:00,19.48,19.9,19.39,19.83,13907600.0,14.2724,14.5801,14.2065,14.5289,13907600.0
2008-12-04 09:30:00,19.4,19.92,19.36,19.6,6674800.0,14.2138,14.5948,14.1845,14.3603,6674800.0
2008-12-04 10:00:00,19.61,19.77,19.52,19.59,5834700.0,14.3677,14.4849,14.3017,14.353,5834700.0
2008-12-04 10:30:00,19.59,19.88,19.58,19.86,5053800.0,14.353,14.5655,14.3457,14.5508,5053800.0
2008-12-04 11:00:00,19.85,19.87,19.64,19.84,3597800.0,14.5435,14.5582,14.3896,14.5362,3597800.0
2008-12-04 11:30:00,19.83,19.84,19.55,19.58,3589700.0,14.5289,14.5362,14.3237,14.3457,3589700.0
2008-12-04 12:00:00,19.58,19.6,19.4,19.48,3048800.0,14.3457,14.3603,14.2138,14.2724,3048800.0
2008-12-04 12:30:00,19.48,19.59,19.45,19.53,2360700.0,14.2724,14.353,14.2504,14.309,2360700.0
2008-12-04 13:00:00,19.53,19.56,19.39,19.39,2318100.0,14.309,14.331,14.2065,14.2065,2318100.0
2008-12-04 13:30:00,19.39,19.59,19.37,19.5,3088400.0,14.2065,14.353,14.1918,14.2871,3088400.0
2008-12-04 14:00:00,19.5,19.56,19.42,19.45,3000900.0,14.2871,14.331,14.2285,14.2504,3000900.0
2008-12-04 14:30:00,19.46,19.64,19.36,19.36,3815500.0,14.2578,14.3896,14.1845,14.1845,3815500.0
2008-12-04 15:00:00,19.36,19.4,18.79,18.83,9277600.0,14.1845,14.2138,13.7669,13.7962,9277600.0
2008-12-04 15:30:00,18.82,19.19,18.79,19.11,15915000.0,13.7889,14.0599,13.7669,14.0013,15915000.0
2008-12-05 09:30:00,18.9,18.99,18.67,18.68,6533800.0,13.8475,13.9134,13.679,13.6863,6533800.0
2008-12-05 10:00:00,18.67,18.74,18.53,18.58,5907500.0,13.679,13.7302,13.5764,13.613,5907500.0
2008-12-05 10:30:00,18.58,18.71,18.47,18.65,5160600.0,13.613,13.7083,13.5324,13.6643,5160600.0
2008-12-05 11:00:00,18.65,18.75,18.6,18.67,3365400.0,13.6643,13.7376,13.6277,13.679,3365400.0
2008-12-05 11:30:00,18.67,18.78,18.61,18.7,4761100.0,13.679,13.7595,13.635,13.7009,4761100.0
2008-12-05 12:00:00,18.7,18.8,18.65,18.8,2651600.0,13.7009,13.7742,13.6643,13.7742,2651600.0
2008-12-05 12:30:00,18.79,18.8,18.6,18.68,2902300.0,13.7669,13.7742,13.6277,13.6863,2902300.0
2008-12-05 13:00:00,18.68,18.88,18.67,18.72,3736900.0,13.6863,13.8328,13.679,13.7156,3736900.0
2008-12-05 13:30:00,18.71,19.22,18.71,19.13,5496100.0,13.7083,14.0819,13.7083,14.016,5496100.0
2008-12-05 14:00:00,19.13,19.21,19.0,19.14,5046500.0,14.016,14.0746,13.9207,14.0233,5046500.0
2008-12-05 14:30:00,19.14,19.71,19.09,19.53,8028700.0,14.0233,14.4409,13.9867,14.309,8028700.0
2008-12-05 15:00:00,19.53,19.74,19.37,19.71,9382100.0,14.309,14.4629,14.1918,14.4409,9382100.0
2008-12-05 15:30:00,19.71,19.98,19.65,19.83,17984700.0,14.4409,14.6388,14.397,14.5289,17984700.0
2008-12-08 09:30:00,20.36,20.5,20.16,20.19,9833600.0,14.9172,15.0197,14.7706,14.7926,9833600.0
2008-12-08 10:00:00,20.19,20.56,20.14,20.48,9176400.0,14.7926,15.0637,14.756,15.0051,9176400.0
2008-12-08 10:30:00,20.49,20.79,20.48,20.6,6824800.0,15.0124,15.2322,15.0051,15.093,6824800.0
2008-12-08 11:00:00,20.6,20.71,20.59,20.65,5310600.0,15.093,15.1736,15.0857,15.1296,5310600.0
2008-12-08 11:30:00,20.65,20.72,20.54,20.66,4638100.0,15.1296,15.1809,15.049,15.137,4638100.0
2008-12-08 12:00:00,20.66,20.84,20.58,20.82,4369100.0,15.137,15.2688,15.0784,15.2542,4369100.0
2008-12-08 12:30:00,20.82,20.85,20.67,20.7,4584900.0,15.2542,15.2762,15.1443,15.1663,4584900.0
2008-12-08 13:00:00,20.7,20.89,20.7,20.87,5022000.0,15.1663,15.3055,15.1663,15.2908,5022000.0
2008-12-08 13:30:00,20.86,20.89,20.69,20.74,5409300.0,15.2835,15.3055,15.1589,15.1956,5409300.0
2008-12-08 14:00:00,20.74,20.99,20.69,20.96,5142000.0,15.1956,15.3787,15.1589,15.3568,5142000.0
2008-12-08 14:30:00,20.96,21.1,20.85,21.08,6318300.0,15.3568,15.4593,15.2762,15.4447,6318300.0
2008-12-08 15:00:00,21.07,21.25,20.99,21.13,8599000.0,15.4374,15.5692,15.3787,15.4813,8599000.0
2008-12-08 15:30:00,21.12,21.2,20.76,21.01,19142700.0,15.474,15.5326,15.2102,15.3934,19142700.0
2008-12-09 09:30:00,20.62,20.9,20.57,20.71,5668700.0,15.1077,15.3128,15.071,15.1736,5668700.0
2008-12-09 10:00:00,20.71,21.11,20.69,20.92,5853400.0,15.1736,15.4667,15.1589,15.3275,5853400.0
2008-12-09 10:30:00,20.91,21.25,20.91,21.18,5283200.0,15.3201,15.5692,15.3201,15.518,5283200.0
2008-12-09 11:00:00,21.19,21.25,21.15,21.18,4976700.0,15.5253,15.5692,15.496,15.518,4976700.0
2008-12-09 11:30:00,21.19,21.22,21.05,21.07,3894900.0,15.5253,15.5473,15.4227,15.4374,3894900.0
2008-12-09 12:00:00,21.07,21.18,20.94,21.02,4249800.0,15.4374,15.518,15.3421,15.4007,4249800.0
2008-12-09 12:30:00,21.03,21.23,20.98,21.08,3368600.0,15.4081,15.5546,15.3714,15.4447,3368600.0
2008-12-09 13:00:00,21.09,21.15,20.83,20.83,3038800.0,15.452,15.496,15.2615,15.2615,3038800.0
2008-12-09 13:30:00,20.84,20.94,20.75,20.81,3282000.0,15.2688,15.3421,15.2029,15.2469,3282000.0
2008-12-09 14:00:00,20.81,20.83,20.47,20.55,4658200.0,15.2469,15.2615,14.9978,15.0564,4658200.0
2008-12-09 14:30:00,20.56,20.84,20.47,20.76,4847400.0,15.0637,15.2688,14.9978,15.2102,4847400.0
2008-12-09 15:00:00,20.76,20.93,20.6,20.63,7088300.0,15.2102,15.3348,15.093,15.115,7088300.0
2008-12-09 15:30:00,20.64,20.77,20.46,20.64,11247400.0,15.1223,15.2176,14.9904,15.1223,11247400.0
2008-12-10 09:30:00,20.82,20.95,20.5,20.8,5503400.0,15.2542,15.3494,15.0197,15.2395,5503400.0
2008-12-10 10:00:00,20.8,20.82,20.58,20.61,3693200.0,15.2395,15.2542,15.0784,15.1003,3693200.0
2008-12-10 10:30:00,20.61,20.69,20.38,20.39,3905200.0,15.1003,15.1589,14.9318,14.9391,3905200.0
2008-12-10 11:00:00,20.39,20.75,20.34,20.75,3620600.0,14.9391,15.2029,14.9025,15.2029,3620600.0
2008-12-10 11:30:00,20.75,20.9,20.7,20.82,3690600.0,15.2029,15.3128,15.1663,15.2542,3690600.0
2008-12-10 12:00:00,20.82,20.96,20.74,20.77,3272400.0,15.2542,15.3568,15.1956,15.2176,3272400.0
2008-12-10 12:30:00,20.78,20.81,20.55,20.62,2570300.0,15.2249,15.2469,15.0564,15.1077,2570300.0
2008-12-10 13:00:00,20.62,20.82,20.61,20.71,2718600.0,15.1077,15.2542,15.1003,15.1736,2718600.0
2008-12-10 13:30:00,20.71,20.79,20.55,20.55,4344200.0,15.1736,15.2322,15.0564,15.0564,4344200.0
2008-12-10 14:00:00,20.56,20.58,20.3,20.4,5704600.0,15.0637,15.0784,14.8732,14.9465,5704600.0
2008-12-10 14:30:00,20.4,20.59,20.32,20.51,4687900.0,14.9465,15.0857,14.8879,15.0271,4687900.0
2008-12-10 15:00:00,20.51,20.74,20.44,20.69,4503700.0,15.0271,15.1956,14.9758,15.1589,4503700.0
2008-12-10 15:30:00,20.7,20.9,20.45,20.58,8446700.0,15.1663,15.3128,14.9831,15.0784,8446700.0
2008-12-11 09:30:00,20.1,20.12,19.74,19.98,8996500.0,14.7267,14.7413,14.4629,14.6388,8996500.0
2008-12-11 10:00:00,19.99,20.07,19.91,20.0,7520700.0,14.6461,14.7047,14.5875,14.6534,7520700.0
2008-12-11 10:30:00,20.0,20.05,19.82,19.87,4798500.0,14.6534,14.69,14.5215,14.5582,4798500.0
2008-12-11 11:00:00,19.87,20.0,19.82,19.88,4136600.0,14.5582,14.6534,14.5215,14.5655,4136600.0
2008-12-11 11:30:00,19.88,19.97,19.77,19.96,2971100.0,14.5655,14.6314,14.4849,14.6241,2971100.0
2008-12-11 12:00:00,19.96,20.02,19.84,19.88,2956200.0,14.6241,14.6681,14.5362,14.5655,2956200.0
2008-12-11 12:30:00,19.89,19.94,19.78,19.88,3435000.0,14.5728,14.6094,14.4922,14.5655,3435000.0
2008-12-11 13:00:00,19.87,19.89,19.7,19.74,4956100.0,14.5582,14.5728,14.4336,14.4629,4956100.0
2008-12-11 13:30:00,19.75,19.86,19.68,19.7,4453800.0,14.4702,14.5508,14.419,14.4336,4453800.0
2008-12-11 14:00:00,19.7,19.79,19.65,19.68,2764700.0,14.4336,14.4995,14.397,14.419,2764700.0
2008-12-11 14:30:00,19.69,19.74,19.49,19.53,5944600.0,14.4263,14.4629,14.2797,14.309,5944600.0
2008-12-11 15:00:00,19.53,19.85,19.32,19.54,7604400.0,14.309,14.5435,14.1552,14.3164,7604400.0
2008-12-11 15:30:00,19.54,19.58,19.31,19.51,11915900.0,14.3164,14.3457,14.1479,14.2944,11915900.0
2008-12-12 09:30:00,19.15,19.85,19.04,19.12,8191100.0,14.0306,14.5435,13.95,14.0087,8191100.0
2008-12-12 10:00:00,19.11,19.26,18.72,18.86,10633100.0,14.0013,14.1112,13.7156,13.8182,10633100.0
2008-12-12 10:30:00,18.87,19.36,18.7,19.32,9433200.0,13.8255,14.1845,13.7009,14.1552,9433200.0
2008-12-12 11:00:00,19.31,19.4,19.17,19.19,4004700.0,14.1479,14.2138,14.0453,14.0599,4004700.0
2008-12-12 11:30:00,19.19,19.35,19.05,19.27,3781100.0,14.0599,14.1772,13.9574,14.1186,3781100.0
2008-12-12 12:00:00,19.27,19.46,19.24,19.41,3179700.0,14.1186,14.2578,14.0966,14.2211,3179700.0
2008-12-12 12:30:00,19.41,19.59,19.36,19.52,2930500.0,14.2211,14.353,14.1845,14.3017,2930500.0
2008-12-12 13:00:00,19.53,19.57,19.31,19.38,3205100.0,14.309,14.3384,14.1479,14.1991,3205100.0
2008-12-12 13:30:00,19.38,19.38,19.1,19.18,3136700.0,14.1991,14.1991,13.994,14.0526,3136700.0
2008-12-12 14:00:00,19.18,19.34,19.17,19.28,3756700.0,14.0526,14.1698,14.0453,14.1259,3756700.0
2008-12-12 14:30:00,19.28,19.5,19.15,19.44,4784200.0,14.1259,14.2871,14.0306,14.2431,4784200.0
2008-12-12 15:00:00,19.44,19.53,19.18,19.3,5622400.0,14.2431,14.309,14.0526,14.1405,5622400.0
2008-12-12 15:30:00,19.3,19.35,19.1,19.34,10519100.0,14.1405,14.1772,13.994,14.1698,10519100.0
2008-12-15 09:30:00,19.34,19.44,19.01,19.05,4892600.0,14.1698,14.2431,13.9281,13.9574,4892600.0
2008-12-15 10:00:00,19.05,19.18,19.03,19.08,4265400.0,13.9574,14.0526,13.9427,13.9793,4265400.0
2008-12-15 10:30:00,19.09,19.16,18.91,18.95,3703700.0,13.9867,14.038,13.8548,13.8841,3703700.0
2008-12-15 11:00:00,18.95,19.09,18.92,19.01,2885300.0,13.8841,13.9867,13.8621,13.9281,2885300.0
2008-12-15 11:30:00,19.01,19.05,18.94,18.95,4453500.0,13.9281,13.9574,13.8768,13.8841,4453500.0
2008-12-15 12:00:00,18.95,19.08,18.92,19.02,2542700.0,13.8841,13.9793,13.8621,13.9354,2542700.0
2008-12-15 12:30:00,19.02,19.04,18.94,18.95,1876900.0,13.9354,13.95,13.8768,13.8841,1876900.0
2008-12-15 13:00:00,18.94,19.02,18.9,18.99,2415200.0,13.8768,13.9354,13.8475,13.9134,2415200.0
2008-12-15 13:30:00,18.98,19.05,18.97,19.02,2447600.0,13.9061,13.9574,13.8988,13.9354,2447600.0
2008-12-15 14:00:00,19.01,19.14,19.01,19.03,3038800.0,13.9281,14.0233,13.9281,13.9427,3038800.0
2008-12-15 14:30:00,19.04,19.13,18.97,18.99,3247400.0,13.95,14.016,13.8988,13.9134,3247400.0
2008-12-15 15:00:00,18.99,19.05,18.89,18.98,4212000.0,13.9134,13.9574,13.8401,13.9061,4212000.0
2008-12-15 15:30:00,18.98,19.3,18.92,19.04,12198200.0,13.9061,14.1405,13.8621,13.95,12198200.0
2008-12-16 09:30:00,19.2,19.42,19.0,19.13,8084900.0,14.0673,14.2285,13.9207,14.016,8084900.0
2008-12-16 10:00:00,19.14,19.27,19.1,19.22,7211400.0,14.0233,14.1186,13.994,14.0819,7211400.0
2008-12-16 10:30:00,19.23,19.44,19.2,19.44,4351300.0,14.0892,14.2431,14.0673,14.2431,4351300.0
2008-12-16 11:00:00,19.43,19.46,19.32,19.39,4476800.0,14.2358,14.2578,14.1552,14.2065,4476800.0
2008-12-16 11:30:00,19.38,19.53,19.38,19.46,3559200.0,14.1991,14.309,14.1991,14.2578,3559200.0
2008-12-16 12:00:00,19.46,19.47,19.37,19.39,2412100.0,14.2578,14.2651,14.1918,14.2065,2412100.0
2008-12-16 12:30:00,19.4,19.44,19.36,19.41,1709500.0,14.2138,14.2431,14.1845,14.2211,1709500.0
2008-12-16 13:00:00,19.41,19.42,19.35,19.41,1628500.0,14.2211,14.2285,14.1772,14.2211,1628500.0
2008-12-16 13:30:00,19.41,19.42,19.32,19.36,3588200.0,14.2211,14.2285,14.1552,14.1845,3588200.0
2008-12-16 14:00:00,19.35,19.66,19.35,19.55,4899700.0,14.1772,14.4043,14.1772,14.3237,4899700.0
2008-12-16 14:30:00,19.55,19.88,19.52,19.78,13330000.0,14.3237,14.5655,14.3017,14.4922,13330000.0
2008-12-16 15:00:00,19.78,20.18,19.6,20.1,13077100.0,14.4922,14.7853,14.3603,14.7267,13077100.0
2008-12-16 15:30:00,20.1,20.15,19.9,20.02,15553500.0,14.7267,14.7633,14.5801,14.6681,15553500.0
2008-12-17 09:30:00,19.81,20.02,19.76,19.8,8608200.0,14.5142,14.6681,14.4776,14.5069,8608200.0
2008-12-17 10:00:00,19.81,19.82,19.5,19.64,7119300.0,14.5142,14.5215,14.2871,14.3896,7119300.0
2008-12-17 10:30:00,19.63,19.75,19.61,19.68,4910000.0,14.3823,14.4702,14.3677,14.419,4910000.0
2008-12-17 11:00:00,19.68,19.75,19.5,19.73,3667600.0,14.419,14.4702,14.2871,14.4556,3667600.0
2008-12-17 11:30:00,19.72,19.87,19.7,19.84,3309100.0,14.4483,14.5582,14.4336,14.5362,3309100.0
2008-12-17 12:00:00,19.84,20.05,19.8,19.98,3655800.0,14.5362,14.69,14.5069,14.6388,3655800.0
2008-12-17 12:30:00,19.98,20.05,19.91,19.94,3030400.0,14.6388,14.69,14.5875,14.6094,3030400.0
2008-12-17 13:00:00,19.94,19.96,19.86,19.9,3632500.0,14.6094,14.6241,14.5508,14.5801,3632500.0
2008-12-17 13:30:00,19.9,20.01,19.89,19.94,3946000.0,14.5801,14.6607,14.5728,14.6094,3946000.0
2008-12-17 14:00:00,19.94,20.01,19.72,19.76,5742300.0,14.6094,14.6607,14.4483,14.4776,5742300.0
2008-12-17 14:30:00,19.75,19.84,19.62,19.79,6665900.0,14.4702,14.5362,14.375,14.4995,6665900.0
2008-12-17 15:00:00,19.79,20.0,19.76,19.81,7021600.0,14.4995,14.6534,14.4776,14.5142,7021600.0
2008-12-17 15:30:00,19.8,19.91,19.63,19.64,9925000.0,14.5069,14.5875,14.3823,14.3896,9925000.0
2008-12-18 09:30:00,19.83,20.02,19.72,19.81,6863400.0,14.5289,14.6681,14.4483,14.5142,6863400.0
2008-12-18 10:00:00,19.8,19.93,19.77,19.79,6026000.0,14.5069,14.6021,14.4849,14.4995,6026000.0
2008-12-18 10:30:00,19.79,19.86,19.79,19.83,6023300.0,14.4995,14.5508,14.4995,14.5289,6023300.0
2008-12-18 11:00:00,19.82,19.85,19.75,19.79,4086300.0,14.5215,14.5435,14.4702,14.4995,4086300.0
2008-12-18 11:30:00,19.79,19.86,19.77,19.86,2674100.0,14.4995,14.5508,14.4849,14.5508,2674100.0
2008-12-18 12:00:00,19.86,19.87,19.77,19.79,3142100.0,14.5508,14.5582,14.4849,14.4995,3142100.0
2008-12-18 12:30:00,19.78,19.82,19.77,19.77,2151700.0,14.4922,14.5215,14.4849,14.4849,2151700.0
2008-12-18 13:00:00,19.78,19.8,19.71,19.72,3546000.0,14.4922,14.5069,14.4409,14.4483,3546000.0
2008-12-18 13:30:00,19.73,19.75,19.47,19.48,5288800.0,14.4556,14.4702,14.2651,14.2724,5288800.0
2008-12-18 14:00:00,19.48,19.58,19.36,19.44,5265100.0,14.2724,14.3457,14.1845,14.2431,5265100.0
2008-12-18 14:30:00,19.44,19.52,19.35,19.45,5018500.0,14.2431,14.3017,14.1772,14.2504,5018500.0
2008-12-18 15:00:00,19.45,19.45,18.99,19.02,8285000.0,14.2504,14.2504,13.9134,13.9354,8285000.0
2008-12-18 15:30:00,19.02,19.34,19.0,19.31,13507400.0,13.9354,14.1698,13.9207,14.1479,13507400.0
2008-12-19 09:30:00,19.4,19.7,19.25,19.55,25785800.0,14.2138,14.4336,14.1039,14.3237,25785800.0
2008-12-19 10:00:00,19.55,19.7,19.51,19.63,6922900.0,14.3237,14.4336,14.2944,14.3823,6922900.0
2008-12-19 10:30:00,19.63,19.8,19.56,19.67,6348400.0,14.3823,14.5069,14.331,14.4116,6348400.0
2008-12-19 11:00:00,19.67,19.69,19.58,19.59,3896200.0,14.4116,14.4263,14.3457,14.353,3896200.0
2008-12-19 11:30:00,19.59,19.65,19.5,19.54,3623600.0,14.353,14.397,14.2871,14.3164,3623600.0
2008-12-19 12:00:00,19.54,19.57,19.37,19.43,3134500.0,14.3164,14.3384,14.1918,14.2358,3134500.0
2008-12-19 12:30:00,19.43,19.47,19.28,19.31,3179800.0,14.2358,14.2651,14.1259,14.1479,3179800.0
2008-12-19 13:00:00,19.32,19.43,19.31,19.42,2283100.0,14.1552,14.2358,14.1479,14.2285,2283100.0
2008-12-19 13:30:00,19.43,19.5,19.4,19.47,3777600.0,14.2358,14.2871,14.2138,14.2651,3777600.0
2008-12-19 14:00:00,19.47,19.55,19.3,19.34,3303000.0,14.2651,14.3237,14.1405,14.1698,3303000.0
2008-12-19 14:30:00,19.34,19.4,19.21,19.25,4273800.0,14.1698,14.2138,14.0746,14.1039,4273800.0
2008-12-19 15:00:00,19.26,19.29,19.15,19.24,5414600.0,14.1112,14.1332,14.0306,14.0966,5414600.0
2008-12-19 15:30:00,19.26,19.26,19.11,19.12,13120800.0,14.1112,14.1112,14.0013,14.0087,13120800.0
2008-12-22 09:30:00,19.27,19.29,18.91,19.08,5979900.0,14.1186,14.1332,13.8548,13.9793,5979900.0
2008-12-22 10:00:00,19.07,19.16,19.01,19.15,3430200.0,13.972,14.038,13.9281,14.0306,3430200.0
2008-12-22 10:30:00,19.15,19.27,19.13,19.23,3911000.0,14.0306,14.1186,14.016,14.0892,3911000.0
2008-12-22 11:00:00,19.23,19.24,19.16,19.23,2635500.0,14.0892,14.0966,14.038,14.0892,2635500.0
2008-12-22 11:30:00,19.22,19.25,19.09,19.25,3838500.0,14.0819,14.1039,13.9867,14.1039,3838500.0
2008-12-22 12:00:00,19.24,19.25,19.1,19.1,2663000.0,14.0966,14.1039,13.994,13.994,2663000.0
2008-12-22 12:30:00,19.1,19.16,19.07,19.1,2137800.0,13.994,14.038,13.972,13.994,2137800.0
2008-12-22 13:00:00,19.1,19.18,19.08,19.16,3340400.0,13.994,14.0526,13.9793,14.038,3340400.0
2008-12-22 13:30:00,19.17,19.17,19.01,19.05,4001400.0,14.0453,14.0453,13.9281,13.9574,4001400.0
2008-12-22 14:00:00,19.04,19.1,18.91,18.95,3217000.0,13.95,13.994,13.8548,13.8841,3217000.0
2008-12-22 14:30:00,18.95,19.04,18.9,18.97,3924400.0,13.8841,13.95,13.8475,13.8988,3924400.0
2008-12-22 15:00:00,18.97,19.01,18.89,18.91,4788600.0,13.8988,13.9281,13.8401,13.8548,4788600.0
2008-12-22 15:30:00,18.91,19.24,18.89,19.2,8269200.0,13.8548,14.0966,13.8401,14.0673,8269200.0
2008-12-23 09:30:00,19.27,19.48,19.19,19.46,4272400.0,14.1186,14.2724,14.0599,14.2578,4272400.0
2008-12-23 10:00:00,19.45,19.57,19.3,19.39,4564800.0,14.2504,14.3384,14.1405,14.2065,4564800.0
2008-12-23 10:30:00,19.38,19.52,19.33,19.34,2976800.0,14.1991,14.3017,14.1625,14.1698,2976800.0
2008-12-23 11:00:00,19.35,19.39,19.27,19.28,2707500.0,14.1772,14.2065,14.1186,14.1259,2707500.0
2008-12-23 11:30:00,19.27,19.4,19.17,19.19,2686700.0,14.1186,14.2138,14.0453,14.0599,2686700.0
2008-12-23 12:00:00,19.19,19.3,19.07,19.13,2627600.0,14.0599,14.1405,13.972,14.016,2627600.0
2008-12-23 12:30:00,19.12,19.19,19.06,19.17,2268200.0,14.0087,14.0599,13.9647,14.0453,2268200.0
2008-12-23 13:00:00,19.16,19.2,19.11,19.19,1587200.0,14.038,14.0673,14.0013,14.0599,1587200.0
2008-12-23 13:30:00,19.2,19.21,19.08,19.19,2198500.0,14.0673,14.0746,13.9793,14.0599,2198500.0
2008-12-23 14:00:00,19.18,19.19,19.07,19.08,2503900.0,14.0526,14.0599,13.972,13.9793,2503900.0
2008-12-23 14:30:00,19.08,19.15,19.01,19.13,5284800.0,13.9793,14.0306,13.9281,14.016,5284800.0
2008-12-23 15:00:00,19.13,19.3,19.1,19.25,4763700.0,14.016,14.1405,13.994,14.1039,4763700.0
2008-12-23 15:30:00,19.25,19.33,19.19,19.29,5856100.0,14.1039,14.1625,14.0599,14.1332,5856100.0
2008-12-24 09:30:00,19.28,19.45,19.15,19.2,3147100.0,14.1259,14.2504,14.0306,14.0673,3147100.0
2008-12-24 10:00:00,19.2,19.3,19.17,19.23,2670300.0,14.0673,14.1405,14.0453,14.0892,2670300.0
2008-12-24 10:30:00,19.23,19.25,19.16,19.19,1820500.0,14.0892,14.1039,14.038,14.0599,1820500.0
2008-12-24 11:00:00,19.19,19.24,19.17,19.2,1641000.0,14.0599,14.0966,14.0453,14.0673,1641000.0
2008-12-24 11:30:00,19.2,19.23,19.16,19.18,1567800.0,14.0673,14.0892,14.038,14.0526,1567800.0
2008-12-24 12:00:00,19.19,19.19,19.1,19.12,1588200.0,14.0599,14.0599,13.994,14.0087,1588200.0
2008-12-24 12:30:00,19.13,19.23,19.12,19.16,2905500.0,14.016,14.0892,14.0087,14.038,2905500.0
2008-12-26 09:30:00,19.21,19.33,19.16,19.22,1907800.0,14.0746,14.1625,14.038,14.0819,1907800.0
2008-12-26 10:00:00,19.22,19.27,19.19,19.26,1778800.0,14.0819,14.1186,14.0599,14.1112,1778800.0
2008-12-26 10:30:00,19.26,19.27,19.16,19.2,1224100.0,14.1112,14.1186,14.038,14.0673,1224100.0
2008-12-26 11:00:00,19.21,19.22,19.16,19.22,1510800.0,14.0746,14.0819,14.038,14.0819,1510800.0
2008-12-26 11:30:00,19.21,19.22,19.17,19.22,990500.0,14.0746,14.0819,14.0453,14.0819,990500.0
2008-12-26 12:00:00,19.22,19.26,19.18,19.19,1213800.0,14.0819,14.1112,14.0526,14.0599,1213800.0
2008-12-26 12:30:00,19.18,19.22,19.15,19.15,927800.0,14.0526,14.0819,14.0306,14.0306,927800.0
2008-12-26 13:00:00,19.15,19.16,19.11,19.12,694700.0,14.0306,14.038,14.0013,14.0087,694700.0
2008-12-26 13:30:00,19.12,19.17,19.12,19.14,769000.0,14.0087,14.0453,14.0087,14.0233,769000.0
2008-12-26 14:00:00,19.13,19.14,19.12,19.12,543500.0,14.016,14.0233,14.0087,14.0087,543500.0
2008-12-26 14:30:00,19.12,19.13,19.1,19.12,1148300.0,14.0087,14.016,13.994,14.0087,1148300.0
2008-12-26 15:00:00,19.12,19.14,19.1,19.13,1416200.0,14.0087,14.0233,13.994,14.016,1416200.0
2008-12-26 15:30:00,19.13,19.17,19.09,19.12,2768100.0,14.016,14.0453,13.9867,14.0087,2768100.0
2008-12-29 09:30:00,19.16,19.21,19.04,19.07,2480500.0,14.038,14.0746,13.95,13.972,2480500.0
2008-12-29 10:00:00,19.07,19.07,18.88,18.91,3306100.0,13.972,13.972,13.8328,13.8548,3306100.0
2008-12-29 10:30:00,18.91,18.95,18.83,18.84,2809200.0,13.8548,13.8841,13.7962,13.8035,2809200.0
2008-12-29 11:00:00,18.84,18.86,18.76,18.79,3698200.0,13.8035,13.8182,13.7449,13.7669,3698200.0
2008-12-29 11:30:00,18.79,18.81,18.75,18.77,2882200.0,13.7669,13.7815,13.7376,13.7522,2882200.0
2008-12-29 12:00:00,18.77,18.82,18.76,18.76,3047500.0,13.7522,13.7889,13.7449,13.7449,3047500.0
2008-12-29 12:30:00,18.76,18.78,18.7,18.7,1702600.0,13.7449,13.7595,13.7009,13.7009,1702600.0
2008-12-29 13:00:00,18.7,18.73,18.64,18.66,1996100.0,13.7009,13.7229,13.657,13.6716,1996100.0
2008-12-29 13:30:00,18.67,18.83,18.66,18.8,2067200.0,13.679,13.7962,13.6716,13.7742,2067200.0
2008-12-29 14:00:00,18.79,18.82,18.7,18.76,2236200.0,13.7669,13.7889,13.7009,13.7449,2236200.0
2008-12-29 14:30:00,18.76,18.83,18.7,18.8,2254100.0,13.7449,13.7962,13.7009,13.7742,2254100.0
2008-12-29 15:00:00,18.8,18.86,18.77,18.81,3463900.0,13.7742,13.8182,13.7522,13.7815,3463900.0
2008-12-29 15:30:00,18.81,18.98,18.8,18.97,9932700.0,13.7815,13.9061,13.7742,13.8988,9932700.0
2008-12-30 09:30:00,19.01,19.18,19.0,19.14,5074900.0,13.9281,14.0526,13.9207,14.0233,5074900.0
2008-12-30 10:00:00,19.14,19.16,19.09,19.16,2679700.0,14.0233,14.038,13.9867,14.038,2679700.0
2008-12-30 10:30:00,19.16,19.24,19.15,19.21,2299800.0,14.038,14.0966,14.0306,14.0746,2299800.0
2008-12-30 11:00:00,19.22,19.22,19.13,19.22,2421200.0,14.0819,14.0819,14.016,14.0819,2421200.0
2008-12-30 11:30:00,19.22,19.43,19.21,19.42,3545700.0,14.0819,14.2358,14.0746,14.2285,3545700.0
2008-12-30 12:00:00,19.42,19.49,19.25,19.31,2151200.0,14.2285,14.2797,14.1039,14.1479,2151200.0
2008-12-30 12:30:00,19.31,19.34,19.22,19.32,2333700.0,14.1479,14.1698,14.0819,14.1552,2333700.0
2008-12-30 13:00:00,19.32,19.34,19.22,19.32,1672400.0,14.1552,14.1698,14.0819,14.1552,1672400.0
2008-12-30 13:30:00,19.32,19.32,19.26,19.29,1458100.0,14.1552,14.1552,14.1112,14.1332,1458100.0
2008-12-30 14:00:00,19.29,19.29,19.19,19.26,2459600.0,14.1332,14.1332,14.0599,14.1112,2459600.0
2008-12-30 14:30:00,19.27,19.28,19.18,19.22,2079200.0,14.1186,14.1259,14.0526,14.0819,2079200.0
2008-12-30 15:00:00,19.22,19.26,19.15,19.18,2217000.0,14.0819,14.1112,14.0306,14.0526,2217000.0
2008-12-30 15:30:00,19.18,19.35,19.16,19.32,7713300.0,14.0526,14.1772,14.038,14.1552,7713300.0
2008-12-31 09:30:00,19.31,19.55,19.27,19.49,4513100.0,14.1479,14.3237,14.1186,14.2797,4513100.0
2008-12-31 10:00:00,19.49,19.55,19.44,19.49,2294000.0,14.2797,14.3237,14.2431,14.2797,2294000.0
2008-12-31 10:30:00,19.49,19.5,19.38,19.48,2494400.0,14.2797,14.2871,14.1991,14.2724,2494400.0
2008-12-31 11:00:00,19.48,19.59,19.48,19.59,2607300.0,14.2724,14.353,14.2724,14.353,2607300.0
2008-12-31 11:30:00,19.59,19.62,19.55,19.57,2059800.0,14.353,14.375,14.3237,14.3384,2059800.0
2008-12-31 12:00:00,19.57,19.65,19.55,19.59,2043900.0,14.3384,14.397,14.3237,14.353,2043900.0
2008-12-31 12:30:00,19.58,19.65,19.56,19.6,1652600.0,14.3457,14.397,14.331,14.3603,1652600.0
2008-12-31 13:00:00,19.61,19.62,19.55,19.58,1913200.0,14.3677,14.375,14.3237,14.3457,1913200.0
2008-12-31 13:30:00,19.58,19.61,19.53,19.6,1578300.0,14.3457,14.3677,14.309,14.3603,1578300.0
2008-12-31 14:00:00,19.6,19.68,19.56,19.6,2413900.0,14.3603,14.419,14.331,14.3603,2413900.0
2008-12-31 14:30:00,19.61,19.66,19.53,19.64,2322500.0,14.3677,14.4043,14.309,14.3896,2322500.0
2008-12-31 15:00:00,19.64,19.67,19.45,19.53,3893500.0,14.3896,14.4116,14.2504,14.309,3893500.0
2008-12-31 15:30:00,19.53,19.62,19.4,19.44,8049100.0,14.309,14.375,14.2138,14.2431,8049100.0
2009-01-02 09:30:00,19.53,19.6,19.37,19.55,4018600.0,14.309,14.3603,14.1918,14.3237,4018600.0
2009-01-02 10:00:00,19.55,19.75,19.54,19.74,3914500.0,14.3237,14.4702,14.3164,14.4629,3914500.0
2009-01-02 10:30:00,19.74,19.94,19.73,19.9,3435900.0,14.4629,14.6094,14.4556,14.5801,3435900.0
2009-01-02 11:00:00,19.9,19.96,19.86,19.95,2291300.0,14.5801,14.6241,14.5508,14.6168,2291300.0
2009-01-02 11:30:00,19.96,20.04,19.93,20.01,2521000.0,14.6241,14.6827,14.6021,14.6607,2521000.0
2009-01-02 12:00:00,20.0,20.05,19.93,19.95,2037300.0,14.6534,14.69,14.6021,14.6168,2037300.0
2009-01-02 12:30:00,19.95,20.05,19.95,20.02,1661200.0,14.6168,14.69,14.6168,14.6681,1661200.0
2009-01-02 13:00:00,20.02,20.09,19.97,20.08,1458800.0,14.6681,14.7193,14.6314,14.712,1458800.0
2009-01-02 13:30:00,20.08,20.13,20.05,20.09,2235300.0,14.712,14.7487,14.69,14.7193,2235300.0
2009-01-02 14:00:00,20.1,20.2,20.07,20.13,3885500.0,14.7267,14.7999,14.7047,14.7487,3885500.0
2009-01-02 14:30:00,20.14,20.2,20.09,20.14,4521100.0,14.756,14.7999,14.7193,14.756,4521100.0
2009-01-02 15:00:00,20.15,20.24,20.14,20.23,2899200.0,14.7633,14.8292,14.756,14.8219,2899200.0
2009-01-02 15:30:00,20.23,20.4,20.21,20.33,9158000.0,14.8219,14.9465,14.8073,14.8952,9158000.0
2009-01-05 09:30:00,20.2,20.23,20.06,20.11,6448400.0,14.7999,14.8219,14.6974,14.734,6448400.0
2009-01-05 10:00:00,20.11,20.26,20.11,20.26,5615900.0,14.734,14.8439,14.734,14.8439,5615900.0
2009-01-05 10:30:00,20.26,20.31,20.23,20.29,4555000.0,14.8439,14.8805,14.8219,14.8659,4555000.0
2009-01-05 11:00:00,20.28,20.38,20.27,20.37,3150700.0,14.8586,14.9318,14.8512,14.9245,3150700.0
2009-01-05 11:30:00,20.36,20.45,20.35,20.39,3624000.0,14.9172,14.9831,14.9098,14.9391,3624000.0
2009-01-05 12:00:00,20.38,20.52,20.35,20.48,2756500.0,14.9318,15.0344,14.9098,15.0051,2756500.0
2009-01-05 12:30:00,20.48,20.48,20.35,20.39,2110700.0,15.0051,15.0051,14.9098,14.9391,2110700.0
2009-01-05 13:00:00,20.39,20.47,20.35,20.43,3666900.0,14.9391,14.9978,14.9098,14.9685,3666900.0
2009-01-05 13:30:00,20.42,20.6,20.42,20.6,3827100.0,14.9611,15.093,14.9611,15.093,3827100.0
2009-01-05 14:00:00,20.6,20.67,20.51,20.51,5442500.0,15.093,15.1443,15.0271,15.0271,5442500.0
2009-01-05 14:30:00,20.51,20.54,20.35,20.39,3997000.0,15.0271,15.049,14.9098,14.9391,3997000.0
2009-01-05 15:00:00,20.39,20.47,20.31,20.39,4121300.0,14.9391,14.9978,14.8805,14.9391,4121300.0
2009-01-05 15:30:00,20.39,20.52,20.34,20.52,6974900.0,14.9391,15.0344,14.9025,15.0344,6974900.0
2009-01-06 09:30:00,20.77,20.94,20.73,20.9,7535600.0,15.2176,15.3421,15.1883,15.3128,7535600.0
2009-01-06 10:00:00,20.91,20.96,20.69,20.77,6280200.0,15.3201,15.3568,15.1589,15.2176,6280200.0
2009-01-06 10:30:00,20.77,20.96,20.76,20.94,3037200.0,15.2176,15.3568,15.2102,15.3421,3037200.0
2009-01-06 11:00:00,20.94,20.98,20.8,20.8,3100900.0,15.3421,15.3714,15.2395,15.2395,3100900.0
2009-01-06 11:30:00,20.81,20.91,20.79,20.85,2742200.0,15.2469,15.3201,15.2322,15.2762,2742200.0
2009-01-06 12:00:00,20.85,20.9,20.79,20.82,2163000.0,15.2762,15.3128,15.2322,15.2542,2163000.0
2009-01-06 12:30:00,20.81,20.9,20.81,20.89,3258500.0,15.2469,15.3128,15.2469,15.3055,3258500.0
2009-01-06 13:00:00,20.89,20.9,20.72,20.77,2969000.0,15.3055,15.3128,15.1809,15.2176,2969000.0
2009-01-06 13:30:00,20.77,20.87,20.72,20.78,2656000.0,15.2176,15.2908,15.1809,15.2249,2656000.0
2009-01-06 14:00:00,20.79,20.89,20.69,20.89,3470100.0,15.2322,15.3055,15.1589,15.3055,3470100.0
2009-01-06 14:30:00,20.89,21.0,20.88,20.97,2939800.0,15.3055,15.3861,15.2982,15.3641,2939800.0
2009-01-06 15:00:00,20.96,20.99,20.66,20.74,5255500.0,15.3568,15.3787,15.137,15.1956,5255500.0
2009-01-06 15:30:00,20.75,20.79,20.61,20.76,8102400.0,15.2029,15.2322,15.1003,15.2102,8102400.0
2009-01-07 09:30:00,20.19,20.29,19.98,20.15,7090400.0,14.7926,14.8659,14.6388,14.7633,7090400.0
2009-01-07 10:00:00,20.16,20.23,20.0,20.07,4150500.0,14.7706,14.8219,14.6534,14.7047,4150500.0
2009-01-07 10:30:00,20.07,20.25,20.05,20.23,3021900.0,14.7047,14.8366,14.69,14.8219,3021900.0
2009-01-07 11:00:00,20.23,20.29,20.12,20.15,2382100.0,14.8219,14.8659,14.7413,14.7633,2382100.0
2009-01-07 11:30:00,20.14,20.26,20.14,20.15,3341000.0,14.756,14.8439,14.756,14.7633,3341000.0
2009-01-07 12:00:00,20.15,20.18,20.1,20.15,2508100.0,14.7633,14.7853,14.7267,14.7633,2508100.0
2009-01-07 12:30:00,20.16,20.16,20.06,20.08,2124900.0,14.7706,14.7706,14.6974,14.712,2124900.0
2009-01-07 13:00:00,20.07,20.15,20.06,20.14,1986100.0,14.7047,14.7633,14.6974,14.756,1986100.0
2009-01-07 13:30:00,20.14,20.17,19.74,19.78,5116200.0,14.756,14.778,14.4629,14.4922,5116200.0
2009-01-07 14:00:00,19.78,19.83,19.65,19.7,4945500.0,14.4922,14.5289,14.397,14.4336,4945500.0
2009-01-07 14:30:00,19.71,19.77,19.63,19.69,5879600.0,14.4409,14.4849,14.3823,14.4263,5879600.0
2009-01-07 15:00:00,19.7,19.7,19.48,19.67,8823100.0,14.4336,14.4336,14.2724,14.4116,8823100.0
2009-01-07 15:30:00,19.67,19.7,19.48,19.5,13305500.0,14.4116,14.4336,14.2724,14.2871,13305500.0
2009-01-08 09:30:00,19.64,19.8,19.55,19.66,7714800.0,14.3896,14.5069,14.3237,14.4043,7714800.0
2009-01-08 10:00:00,19.66,19.94,19.65,19.82,9989400.0,14.4043,14.6094,14.397,14.5215,9989400.0
2009-01-08 10:30:00,19.82,19.99,19.82,19.93,4842200.0,14.5215,14.6461,14.5215,14.6021,4842200.0
2009-01-08 11:00:00,19.93,19.99,19.88,19.9,3280100.0,14.6021,14.6461,14.5655,14.5801,3280100.0
2009-01-08 11:30:00,19.9,19.99,19.86,19.93,2285000.0,14.5801,14.6461,14.5508,14.6021,2285000.0
2009-01-08 12:00:00,19.93,20.07,19.7,20.02,3319400.0,14.6021,14.7047,14.4336,14.6681,3319400.0
2009-01-08 12:30:00,20.03,20.11,19.9,20.01,3051800.0,14.6754,14.734,14.5801,14.6607,3051800.0
2009-01-08 13:00:00,20.01,20.02,19.8,19.85,2810400.0,14.6607,14.6681,14.5069,14.5435,2810400.0
2009-01-08 13:30:00,19.84,19.97,19.81,19.88,1543700.0,14.5362,14.6314,14.5142,14.5655,1543700.0
2009-01-08 14:00:00,19.88,20.06,19.87,19.98,2587300.0,14.5655,14.6974,14.5582,14.6388,2587300.0
2009-01-08 14:30:00,19.98,20.16,19.94,20.13,3907000.0,14.6388,14.7706,14.6094,14.7487,3907000.0
2009-01-08 15:00:00,20.13,20.16,19.91,19.92,5649800.0,14.7487,14.7706,14.5875,14.5948,5649800.0
2009-01-08 15:30:00,19.92,20.19,19.87,20.12,11958800.0,14.5948,14.7926,14.5582,14.7413,11958800.0
2009-01-09 09:30:00,20.17,20.3,19.73,19.74,6153200.0,14.778,14.8732,14.4556,14.4629,6153200.0
2009-01-09 10:00:00,19.74,19.91,19.67,19.8,4190000.0,14.4629,14.5875,14.4116,14.5069,4190000.0
2009-01-09 10:30:00,19.79,19.88,19.67,19.82,2679400.0,14.4995,14.5655,14.4116,14.5215,2679400.0
2009-01-09 11:00:00,19.82,19.86,19.74,19.83,2441600.0,14.5215,14.5508,14.4629,14.5289,2441600.0
2009-01-09 11:30:00,19.83,19.86,19.65,19.76,3939800.0,14.5289,14.5508,14.397,14.4776,3939800.0
2009-01-09 12:00:00,19.76,19.81,19.73,19.74,2425000.0,14.4776,14.5142,14.4556,14.4629,2425000.0
2009-01-09 12:30:00,19.74,19.82,19.72,19.73,2484700.0,14.4629,14.5215,14.4483,14.4556,2484700.0
2009-01-09 13:00:00,19.73,19.82,19.68,19.73,2012300.0,14.4556,14.5215,14.419,14.4556,2012300.0
2009-01-09 13:30:00,19.73,19.78,19.68,19.71,1319700.0,14.4556,14.4922,14.419,14.4409,1319700.0
2009-01-09 14:00:00,19.71,19.84,19.71,19.77,1792800.0,14.4409,14.5362,14.4409,14.4849,1792800.0
2009-01-09 14:30:00,19.77,19.88,19.75,19.76,2595500.0,14.4849,14.5655,14.4702,14.4776,2595500.0
2009-01-09 15:00:00,19.76,19.81,19.55,19.62,4480600.0,14.4776,14.5142,14.3237,14.375,4480600.0
2009-01-09 15:30:00,19.62,19.72,19.41,19.51,8378600.0,14.375,14.4483,14.2211,14.2944,8378600.0
2009-01-12 09:30:00,19.71,19.79,19.6,19.72,4339100.0,14.4409,14.4995,14.3603,14.4483,4339100.0
2009-01-12 10:00:00,19.71,19.74,19.46,19.58,2907800.0,14.4409,14.4629,14.2578,14.3457,2907800.0
2009-01-12 10:30:00,19.57,19.68,19.53,19.53,2668000.0,14.3384,14.419,14.309,14.309,2668000.0
2009-01-12 11:00:00,19.54,19.57,19.47,19.49,2596600.0,14.3164,14.3384,14.2651,14.2797,2596600.0
2009-01-12 11:30:00,19.5,19.53,19.42,19.5,3148900.0,14.2871,14.309,14.2285,14.2871,3148900.0
2009-01-12 12:00:00,19.5,19.64,19.48,19.59,2625200.0,14.2871,14.3896,14.2724,14.353,2625200.0
2009-01-12 12:30:00,19.58,19.63,19.54,19.59,2259700.0,14.3457,14.3823,14.3164,14.353,2259700.0
2009-01-12 13:00:00,19.6,19.68,19.55,19.61,2003900.0,14.3603,14.419,14.3237,14.3677,2003900.0
2009-01-12 13:30:00,19.62,19.64,19.53,19.53,2089300.0,14.375,14.3896,14.309,14.309,2089300.0
2009-01-12 14:00:00,19.53,19.54,19.42,19.46,2735100.0,14.309,14.3164,14.2285,14.2578,2735100.0
2009-01-12 14:30:00,19.46,19.47,19.3,19.41,4084700.0,14.2578,14.2651,14.1405,14.2211,4084700.0
2009-01-12 15:00:00,19.4,19.49,19.39,19.45,4556100.0,14.2138,14.2797,14.2065,14.2504,4556100.0
2009-01-12 15:30:00,19.45,19.56,19.38,19.47,6468000.0,14.2504,14.331,14.1991,14.2651,6468000.0
2009-01-13 09:30:00,19.51,19.91,19.51,19.85,8340200.0,14.2944,14.5875,14.2944,14.5435,8340200.0
2009-01-13 10:00:00,19.85,19.91,19.77,19.78,5572100.0,14.5435,14.5875,14.4849,14.4922,5572100.0
2009-01-13 10:30:00,19.77,19.93,19.67,19.9,4283400.0,14.4849,14.6021,14.4116,14.5801,4283400.0
2009-01-13 11:00:00,19.9,19.95,19.84,19.9,3884100.0,14.5801,14.6168,14.5362,14.5801,3884100.0
2009-01-13 11:30:00,19.9,19.98,19.79,19.93,3368900.0,14.5801,14.6388,14.4995,14.6021,3368900.0
2009-01-13 12:00:00,19.94,19.99,19.86,19.91,3138500.0,14.6094,14.6461,14.5508,14.5875,3138500.0
2009-01-13 12:30:00,19.91,19.94,19.8,19.8,3252300.0,14.5875,14.6094,14.5069,14.5069,3252300.0
2009-01-13 13:00:00,19.8,19.84,19.73,19.78,2028700.0,14.5069,14.5362,14.4556,14.4922,2028700.0
2009-01-13 13:30:00,19.77,19.79,19.62,19.66,2441700.0,14.4849,14.4995,14.375,14.4043,2441700.0
2009-01-13 14:00:00,19.66,19.73,19.57,19.61,2437800.0,14.4043,14.4556,14.3384,14.3677,2437800.0
2009-01-13 14:30:00,19.61,19.86,19.6,19.78,4714100.0,14.3677,14.5508,14.3603,14.4922,4714100.0
2009-01-13 15:00:00,19.78,19.79,19.62,19.77,4854300.0,14.4922,14.4995,14.375,14.4849,4854300.0
2009-01-13 15:30:00,19.77,19.92,19.64,19.86,10958000.0,14.4849,14.5948,14.3896,14.5508,10958000.0
2009-01-14 09:30:00,19.52,19.68,19.27,19.47,6248300.0,14.3017,14.419,14.1186,14.2651,6248300.0
2009-01-14 10:00:00,19.47,19.52,19.28,19.31,5878600.0,14.2651,14.3017,14.1259,14.1479,5878600.0
2009-01-14 10:30:00,19.32,19.32,19.03,19.12,6251600.0,14.1552,14.1552,13.9427,14.0087,6251600.0
2009-01-14 11:00:00,19.12,19.19,19.03,19.16,5136700.0,14.0087,14.0599,13.9427,14.038,5136700.0
2009-01-14 11:30:00,19.16,19.18,19.04,19.1,6413900.0,14.038,14.0526,13.95,13.994,6413900.0
2009-01-14 12:00:00,19.11,19.11,19.03,19.04,4511200.0,14.0013,14.0013,13.9427,13.95,4511200.0
2009-01-14 12:30:00,19.04,19.12,19.01,19.11,4276400.0,13.95,14.0087,13.9281,14.0013,4276400.0
2009-01-14 13:00:00,19.12,19.47,19.04,19.05,5098300.0,14.0087,14.2651,13.95,13.9574,5098300.0
2009-01-14 13:30:00,19.05,19.14,19.03,19.1,2475600.0,13.9574,14.0233,13.9427,13.994,2475600.0
2009-01-14 14:00:00,19.11,19.2,19.08,19.2,4032300.0,14.0013,14.0673,13.9793,14.0673,4032300.0
2009-01-14 14:30:00,19.2,19.35,19.19,19.26,5059400.0,14.0673,14.1772,14.0599,14.1112,5059400.0
2009-01-14 15:00:00,19.25,19.26,19.01,19.04,7338300.0,14.1039,14.1112,13.9281,13.95,7338300.0
2009-01-14 15:30:00,19.04,19.23,19.02,19.11,11103100.0,13.95,14.0892,13.9354,14.0013,11103100.0
2009-01-15 09:30:00,19.1,19.31,18.64,18.71,10670100.0,13.994,14.1479,13.657,13.7083,10670100.0
2009-01-15 10:00:00,18.71,18.88,18.53,18.58,11800300.0,13.7083,13.8328,13.5764,13.613,11800300.0
2009-01-15 10:30:00,18.58,18.71,18.54,18.61,6231400.0,13.613,13.7083,13.5837,13.635,6231400.0
2009-01-15 11:00:00,18.62,18.68,18.52,18.68,5789100.0,13.6423,13.6863,13.5691,13.6863,5789100.0
2009-01-15 11:30:00,18.67,18.9,18.64,18.77,4272000.0,13.679,13.8475,13.657,13.7522,4272000.0
2009-01-15 12:00:00,18.77,18.78,18.6,18.71,3789200.0,13.7522,13.7595,13.6277,13.7083,3789200.0
2009-01-15 12:30:00,18.71,18.77,18.62,18.73,2936500.0,13.7083,13.7522,13.6423,13.7229,2936500.0
2009-01-15 13:00:00,18.74,18.9,18.73,18.83,3782100.0,13.7302,13.8475,13.7229,13.7962,3782100.0
2009-01-15 13:30:00,18.82,18.97,18.81,18.95,6131600.0,13.7889,13.8988,13.7815,13.8841,6131600.0
2009-01-15 14:00:00,18.95,19.13,18.89,19.1,6479600.0,13.8841,14.016,13.8401,13.994,6479600.0
2009-01-15 14:30:00,19.1,19.28,19.02,19.14,6406600.0,13.994,14.1259,13.9354,14.0233,6406600.0
2009-01-15 15:00:00,19.13,19.29,18.9,19.17,5535200.0,14.016,14.1332,13.8475,14.0453,5535200.0
2009-01-15 15:30:00,19.16,19.27,18.92,19.27,11282600.0,14.038,14.1186,13.8621,14.1186,11282600.0
2009-01-16 09:30:00,19.6,19.91,19.59,19.72,15850500.0,14.3603,14.5875,14.353,14.4483,15850500.0
2009-01-16 10:00:00,19.72,19.78,19.51,19.51,6509400.0,14.4483,14.4922,14.2944,14.2944,6509400.0
2009-01-16 10:30:00,19.51,19.7,19.48,19.55,4626300.0,14.2944,14.4336,14.2724,14.3237,4626300.0
2009-01-16 11:00:00,19.55,19.7,19.42,19.55,3494500.0,14.3237,14.4336,14.2285,14.3237,3494500.0
2009-01-16 11:30:00,19.55,19.58,19.32,19.38,3758600.0,14.3237,14.3457,14.1552,14.1991,3758600.0
2009-01-16 12:00:00,19.38,19.7,19.15,19.23,3494000.0,14.1991,14.4336,14.0306,14.0892,3494000.0
2009-01-16 12:30:00,19.23,19.34,19.2,19.32,3411200.0,14.0892,14.1698,14.0673,14.1552,3411200.0
2009-01-16 13:00:00,19.33,19.35,19.23,19.32,2679200.0,14.1625,14.1772,14.0892,14.1552,2679200.0
2009-01-16 13:30:00,19.32,19.43,19.26,19.41,2565900.0,14.1552,14.2358,14.1112,14.2211,2565900.0
2009-01-16 14:00:00,19.41,19.51,19.35,19.42,2930500.0,14.2211,14.2944,14.1772,14.2285,2930500.0
2009-01-16 14:30:00,19.41,19.58,19.36,19.58,3800900.0,14.2211,14.3457,14.1845,14.3457,3800900.0
2009-01-16 15:00:00,19.58,19.73,19.55,19.58,6802500.0,14.3457,14.4556,14.3237,14.3457,6802500.0
2009-01-16 15:30:00,19.58,19.78,19.56,19.72,11085500.0,14.3457,14.4922,14.331,14.4483,11085500.0
2009-01-20 09:30:00,19.47,19.62,19.08,19.12,6863000.0,14.2651,14.375,13.9793,14.0087,6863000.0
2009-01-20 10:00:00,19.12,19.15,19.01,19.09,4785400.0,14.0087,14.0306,13.9281,13.9867,4785400.0
2009-01-20 10:30:00,19.09,19.14,18.95,18.97,4352000.0,13.9867,14.0233,13.8841,13.8988,4352000.0
2009-01-20 11:00:00,18.97,19.04,18.93,18.93,3534200.0,13.8988,13.95,13.8694,13.8694,3534200.0
2009-01-20 11:30:00,18.93,19.06,18.93,18.96,6650500.0,13.8694,13.9647,13.8694,13.8914,6650500.0
2009-01-20 12:00:00,18.95,19.0,18.71,18.75,6277000.0,13.8841,13.9207,13.7083,13.7376,6277000.0
2009-01-20 12:30:00,18.75,18.8,18.72,18.75,5850100.0,13.7376,13.7742,13.7156,13.7376,5850100.0
2009-01-20 13:00:00,18.76,18.94,18.7,18.91,7684000.0,13.7449,13.8768,13.7009,13.8548,7684000.0
2009-01-20 13:30:00,18.91,18.93,18.64,18.66,5431300.0,13.8548,13.8694,13.657,13.6716,5431300.0
2009-01-20 14:00:00,18.66,18.71,18.57,18.65,4135800.0,13.6716,13.7083,13.6057,13.6643,4135800.0
2009-01-20 14:30:00,18.65,18.75,18.59,18.72,4337900.0,13.6643,13.7376,13.6203,13.7156,4337900.0
2009-01-20 15:00:00,18.72,18.72,18.53,18.61,5950200.0,13.7156,13.7156,13.5764,13.635,5950200.0
2009-01-20 15:30:00,18.61,18.7,18.38,18.46,13283400.0,13.635,13.7009,13.4665,13.5251,13283400.0
2009-01-21 09:30:00,18.87,19.1,18.84,19.0,7832400.0,13.8255,13.994,13.8035,13.9207,7832400.0
2009-01-21 10:00:00,19.0,19.06,18.73,18.75,5389000.0,13.9207,13.9647,13.7229,13.7376,5389000.0
2009-01-21 10:30:00,18.74,18.81,18.46,18.53,5571800.0,13.7302,13.7815,13.5251,13.5764,5571800.0
2009-01-21 11:00:00,18.53,18.66,18.51,18.66,3161000.0,13.5764,13.6716,13.5617,13.6716,3161000.0
2009-01-21 11:30:00,18.66,18.79,18.64,18.76,3914200.0,13.6716,13.7669,13.657,13.7449,3914200.0
2009-01-21 12:00:00,18.76,18.89,18.72,18.82,3136800.0,13.7449,13.8401,13.7156,13.7889,3136800.0
2009-01-21 12:30:00,18.82,18.9,18.79,18.89,2706100.0,13.7889,13.8475,13.7669,13.8401,2706100.0
2009-01-21 13:00:00,18.89,18.95,18.8,18.84,3201700.0,13.8401,13.8841,13.7742,13.8035,3201700.0
2009-01-21 13:30:00,18.84,19.01,18.84,19.01,2902600.0,13.8035,13.9281,13.8035,13.9281,2902600.0
2009-01-21 14:00:00,19.01,19.02,18.92,18.99,3270700.0,13.9281,13.9354,13.8621,13.9134,3270700.0
2009-01-21 14:30:00,18.98,19.13,18.98,19.13,3921800.0,13.9061,14.016,13.9061,14.016,3921800.0
2009-01-21 15:00:00,19.13,19.22,19.09,19.14,4900000.0,14.016,14.0819,13.9867,14.0233,4900000.0
2009-01-21 15:30:00,19.13,19.44,19.1,19.42,10762800.0,14.016,14.2431,13.994,14.2285,10762800.0
2009-01-22 09:30:00,18.05,18.18,17.75,17.75,28524400.0,13.2247,13.3199,13.0049,13.0049,28524400.0
2009-01-22 10:00:00,17.76,18.0,17.71,17.86,18918500.0,13.0122,13.1881,12.9756,13.0855,18918500.0
2009-01-22 10:30:00,17.86,17.86,17.63,17.66,19200900.0,13.0855,13.0855,12.917,12.939,19200900.0
2009-01-22 11:00:00,17.66,17.92,17.6,17.73,14822900.0,12.939,13.1295,12.895,12.9902,14822900.0
2009-01-22 11:30:00,17.73,17.75,17.39,17.39,14128300.0,12.9902,13.0049,12.7411,12.7411,14128300.0
2009-01-22 12:00:00,17.4,17.49,17.19,17.35,15919600.0,12.7485,12.8144,12.5946,12.7118,15919600.0
2009-01-22 12:30:00,17.35,17.5,17.27,17.48,11890700.0,12.7118,12.8217,12.6532,12.8071,11890700.0
2009-01-22 13:00:00,17.47,17.57,17.42,17.45,11137800.0,12.7997,12.873,12.7631,12.7851,11137800.0
2009-01-22 13:30:00,17.46,17.48,17.32,17.42,12378200.0,12.7924,12.8071,12.6898,12.7631,12378200.0
2009-01-22 14:00:00,17.41,17.66,17.4,17.57,13897100.0,12.7558,12.939,12.7485,12.873,13897100.0
2009-01-22 14:30:00,17.56,17.61,17.43,17.45,8074200.0,12.8657,12.9023,12.7704,12.7851,8074200.0
2009-01-22 15:00:00,17.46,17.49,17.17,17.31,12663200.0,12.7924,12.8144,12.5799,12.6825,12663200.0
2009-01-22 15:30:00,17.3,17.36,17.07,17.12,24948400.0,12.6752,12.7192,12.5067,12.5433,24948400.0
2009-01-23 09:30:00,16.98,17.48,16.75,17.37,19671700.0,12.4407,12.8071,12.2722,12.7265,19671700.0
2009-01-23 10:00:00,17.38,17.49,17.19,17.46,11936800.0,12.7338,12.8144,12.5946,12.7924,11936800.0
2009-01-23 10:30:00,17.45,17.46,17.21,17.21,9577700.0,12.7851,12.7924,12.6093,12.6093,9577700.0
2009-01-23 11:00:00,17.22,17.43,17.21,17.34,8109800.0,12.6166,12.7704,12.6093,12.7045,8109800.0
2009-01-23 11:30:00,17.34,17.37,17.25,17.28,5367600.0,12.7045,12.7265,12.6386,12.6605,5367600.0
2009-01-23 12:00:00,17.28,17.33,17.16,17.29,7473800.0,12.6605,12.6972,12.5726,12.6679,7473800.0
2009-01-23 12:30:00,17.29,17.39,17.18,17.28,7238200.0,12.6679,12.7411,12.5873,12.6605,7238200.0
2009-01-23 13:00:00,17.28,17.45,17.23,17.36,6796200.0,12.6605,12.7851,12.6239,12.7192,6796200.0
2009-01-23 13:30:00,17.37,17.49,17.35,17.47,5432100.0,12.7265,12.8144,12.7118,12.7997,5432100.0
2009-01-23 14:00:00,17.47,17.49,17.36,17.44,4853600.0,12.7997,12.8144,12.7192,12.7778,4853600.0
2009-01-23 14:30:00,17.44,17.47,17.26,17.27,5251800.0,12.7778,12.7997,12.6459,12.6532,5251800.0
2009-01-23 15:00:00,17.27,17.34,17.22,17.24,6761000.0,12.6532,12.7045,12.6166,12.6312,6761000.0
2009-01-23 15:30:00,17.24,17.37,17.16,17.19,10056700.0,12.6312,12.7265,12.5726,12.5946,10056700.0
2009-01-26 09:30:00,17.28,17.51,17.23,17.5,9090500.0,12.6605,12.8291,12.6239,12.8217,9090500.0
2009-01-26 10:00:00,17.51,17.8,17.5,17.78,7724600.0,12.8291,13.0415,12.8217,13.0269,7724600.0
2009-01-26 10:30:00,17.78,17.81,17.63,17.66,6932400.0,13.0269,13.0489,12.917,12.939,6932400.0
2009-01-26 11:00:00,17.67,17.71,17.61,17.7,3776100.0,12.9463,12.9756,12.9023,12.9683,3776100.0
2009-01-26 11:30:00,17.7,17.76,17.67,17.73,3869700.0,12.9683,13.0122,12.9463,12.9902,3869700.0
2009-01-26 12:00:00,17.73,17.8,17.7,17.78,3877400.0,12.9902,13.0415,12.9683,13.0269,3877400.0
2009-01-26 12:30:00,17.77,17.8,17.7,17.72,4083700.0,13.0195,13.0415,12.9683,12.9829,4083700.0
2009-01-26 13:00:00,17.71,17.78,17.5,17.55,6016700.0,12.9756,13.0269,12.8217,12.8584,6016700.0
2009-01-26 13:30:00,17.54,17.55,17.42,17.47,4005100.0,12.851,12.8584,12.7631,12.7997,4005100.0
2009-01-26 14:00:00,17.47,17.48,17.27,17.31,5595200.0,12.7997,12.8071,12.6532,12.6825,5595200.0
2009-01-26 14:30:00,17.31,17.46,17.26,17.45,3846500.0,12.6825,12.7924,12.6459,12.7851,3846500.0
2009-01-26 15:00:00,17.45,17.65,17.42,17.61,5291000.0,12.7851,12.9316,12.7631,12.9023,5291000.0
2009-01-26 15:30:00,17.59,17.63,17.46,17.6,9043600.0,12.8877,12.917,12.7924,12.895,9043600.0
2009-01-27 09:30:00,17.8,17.84,17.56,17.63,7862300.0,13.0415,13.0708,12.8657,12.917,7862300.0
2009-01-27 10:00:00,17.63,17.65,17.43,17.61,7402700.0,12.917,12.9316,12.7704,12.9023,7402700.0
2009-01-27 10:30:00,17.61,17.85,17.58,17.84,5267700.0,12.9023,13.0782,12.8803,13.0708,5267700.0
2009-01-27 11:00:00,17.84,17.88,17.77,17.87,3676300.0,13.0708,13.1001,13.0195,13.0928,3676300.0
2009-01-27 11:30:00,17.87,17.89,17.82,17.82,2197800.0,13.0928,13.1075,13.0562,13.0562,2197800.0
2009-01-27 12:00:00,17.83,17.96,17.8,17.94,3834600.0,13.0635,13.1588,13.0415,13.1441,3834600.0
2009-01-27 12:30:00,17.95,17.97,17.83,17.88,2998900.0,13.1514,13.1661,13.0635,13.1001,2998900.0
2009-01-27 13:00:00,17.88,17.91,17.81,17.82,2707200.0,13.1001,13.1221,13.0489,13.0562,2707200.0
2009-01-27 13:30:00,17.82,17.89,17.75,17.78,3157700.0,13.0562,13.1075,13.0049,13.0269,3157700.0
2009-01-27 14:00:00,17.77,17.78,17.65,17.67,3989300.0,13.0195,13.0269,12.9316,12.9463,3989300.0
2009-01-27 14:30:00,17.67,17.78,17.64,17.77,2660100.0,12.9463,13.0269,12.9243,13.0195,2660100.0
2009-01-27 15:00:00,17.76,17.88,17.71,17.79,5242300.0,13.0122,13.1001,12.9756,13.0342,5242300.0
2009-01-27 15:30:00,17.79,17.81,17.62,17.67,6308300.0,13.0342,13.0489,12.9096,12.9463,6308300.0
2009-01-28 09:30:00,17.83,18.04,17.76,17.83,9192300.0,13.0635,13.2174,13.0122,13.0635,9192300.0
2009-01-28 10:00:00,17.82,17.9,17.79,17.87,4225500.0,13.0562,13.1148,13.0342,13.0928,4225500.0
2009-01-28 10:30:00,17.87,18.08,17.86,18.0,4797800.0,13.0928,13.2467,13.0855,13.1881,4797800.0
2009-01-28 11:00:00,18.0,18.15,17.99,18.08,4604800.0,13.1881,13.298,13.1807,13.2467,4604800.0
2009-01-28 11:30:00,18.09,18.12,18.02,18.07,3279400.0,13.254,13.276,13.2027,13.2394,3279400.0
2009-01-28 12:00:00,18.07,18.12,18.02,18.03,1924400.0,13.2394,13.276,13.2027,13.21,1924400.0
2009-01-28 12:30:00,18.03,18.03,17.96,17.97,2199000.0,13.21,13.21,13.1588,13.1661,2199000.0
2009-01-28 13:00:00,17.98,18.06,17.94,18.05,2478900.0,13.1734,13.232,13.1441,13.2247,2478900.0
2009-01-28 13:30:00,18.06,18.15,18.05,18.13,2768600.0,13.232,13.298,13.2247,13.2833,2768600.0
2009-01-28 14:00:00,18.13,18.31,18.09,18.17,5063100.0,13.2833,13.4152,13.254,13.3126,5063100.0
2009-01-28 14:30:00,18.17,18.25,18.1,18.24,4073800.0,13.3126,13.3712,13.2613,13.3639,4073800.0
2009-01-28 15:00:00,18.24,18.29,17.85,17.87,5282000.0,13.3639,13.4005,13.0782,13.0928,5282000.0
2009-01-28 15:30:00,17.87,18.11,17.82,18.06,8890800.0,13.0928,13.2687,13.0562,13.232,8890800.0
2009-01-29 09:30:00,17.79,17.93,17.7,17.81,5349700.0,13.0342,13.1368,12.9683,13.0489,5349700.0
2009-01-29 10:00:00,17.8,17.88,17.75,17.85,2996300.0,13.0415,13.1001,13.0049,13.0782,2996300.0
2009-01-29 10:30:00,17.85,17.93,17.78,17.91,2538900.0,13.0782,13.1368,13.0269,13.1221,2538900.0
2009-01-29 11:00:00,17.91,17.96,17.84,17.85,2676800.0,13.1221,13.1588,13.0708,13.0782,2676800.0
2009-01-29 11:30:00,17.84,17.87,17.77,17.81,1749900.0,13.0708,13.0928,13.0195,13.0489,1749900.0
2009-01-29 12:00:00,17.81,17.83,17.75,17.78,2048000.0,13.0489,13.0635,13.0049,13.0269,2048000.0
2009-01-29 12:30:00,17.78,17.8,17.68,17.69,2566600.0,13.0269,13.0415,12.9536,12.9609,2566600.0
2009-01-29 13:00:00,17.69,17.7,17.56,17.67,2381300.0,12.9609,12.9683,12.8657,12.9463,2381300.0
2009-01-29 13:30:00,17.67,17.7,17.6,17.66,1859300.0,12.9463,12.9683,12.895,12.939,1859300.0
2009-01-29 14:00:00,17.66,17.74,17.64,17.73,1459000.0,12.939,12.9976,12.9243,12.9902,1459000.0
2009-01-29 14:30:00,17.72,17.87,17.69,17.78,5451400.0,12.9829,13.0928,12.9609,13.0269,5451400.0
2009-01-29 15:00:00,17.79,17.89,17.76,17.81,4439400.0,13.0342,13.1075,13.0122,13.0489,4439400.0
2009-01-29 15:30:00,17.81,17.82,17.58,17.6,8520300.0,13.0489,13.0562,12.8803,12.895,8520300.0
2009-01-30 09:30:00,17.75,17.79,17.5,17.5,4259100.0,13.0049,13.0342,12.8217,12.8217,4259100.0
2009-01-30 10:00:00,17.5,17.58,17.3,17.31,5066900.0,12.8217,12.8803,12.6752,12.6825,5066900.0
2009-01-30 10:30:00,17.32,17.39,17.29,17.36,2983100.0,12.6898,12.7411,12.6679,12.7192,2983100.0
2009-01-30 11:00:00,17.37,17.4,17.16,17.21,3465100.0,12.7265,12.7485,12.5726,12.6093,3465100.0
2009-01-30 11:30:00,17.21,17.25,17.18,17.23,2697500.0,12.6093,12.6386,12.5873,12.6239,2697500.0
2009-01-30 12:00:00,17.23,17.28,17.19,17.26,4139700.0,12.6239,12.6605,12.5946,12.6459,4139700.0
2009-01-30 12:30:00,17.26,17.34,17.22,17.31,1875000.0,12.6459,12.7045,12.6166,12.6825,1875000.0
2009-01-30 13:00:00,17.31,17.39,17.21,17.24,3310000.0,12.6825,12.7411,12.6093,12.6312,3310000.0
2009-01-30 13:30:00,17.24,17.3,17.16,17.21,3864500.0,12.6312,12.6752,12.5726,12.6093,3864500.0
2009-01-30 14:00:00,17.2,17.32,17.19,17.24,3506500.0,12.6019,12.6898,12.5946,12.6312,3506500.0
2009-01-30 14:30:00,17.25,17.27,17.18,17.21,2453400.0,12.6386,12.6532,12.5873,12.6093,2453400.0
2009-01-30 15:00:00,17.21,17.28,17.17,17.18,4382100.0,12.6093,12.6605,12.5799,12.5873,4382100.0
2009-01-30 15:30:00,17.18,17.24,17.11,17.11,10012400.0,12.5873,12.6312,12.536,12.536,10012400.0
2009-02-02 09:30:00,17.03,17.59,17.0,17.58,9764800.0,12.4774,12.8877,12.4554,12.8803,9764800.0
2009-02-02 10:00:00,17.58,17.9,17.57,17.75,10641600.0,12.8803,13.1148,12.873,13.0049,10641600.0
2009-02-02 10:30:00,17.75,17.84,17.66,17.81,4830800.0,13.0049,13.0708,12.939,13.0489,4830800.0
2009-02-02 11:00:00,17.81,17.92,17.72,17.92,4972900.0,13.0489,13.1295,12.9829,13.1295,4972900.0
2009-02-02 11:30:00,17.91,18.05,17.89,17.91,7149500.0,13.1221,13.2247,13.1075,13.1221,7149500.0
2009-02-02 12:00:00,17.91,18.02,17.87,17.89,5413600.0,13.1221,13.2027,13.0928,13.1075,5413600.0
2009-02-02 12:30:00,17.89,18.12,17.89,18.09,6746000.0,13.1075,13.276,13.1075,13.254,6746000.0
2009-02-02 13:00:00,18.1,18.13,18.02,18.03,6097800.0,13.2613,13.2833,13.2027,13.21,6097800.0
2009-02-02 13:30:00,18.03,18.05,17.87,17.88,2977500.0,13.21,13.2247,13.0928,13.1001,2977500.0
2009-02-02 14:00:00,17.88,17.89,17.72,17.78,5313100.0,13.1001,13.1075,12.9829,13.0269,5313100.0
2009-02-02 14:30:00,17.79,17.85,17.75,17.77,3050200.0,13.0342,13.0782,13.0049,13.0195,3050200.0
2009-02-02 15:00:00,17.76,17.97,17.74,17.9,5294800.0,13.0122,13.1661,12.9976,13.1148,5294800.0
2009-02-02 15:30:00,17.89,18.07,17.85,17.86,11626800.0,13.1075,13.2394,13.0782,13.0855,11626800.0
2009-02-03 09:30:00,17.85,17.96,17.6,17.71,5782700.0,13.0782,13.1588,12.895,12.9756,5782700.0
2009-02-03 10:00:00,17.71,17.82,17.7,17.8,4003600.0,12.9756,13.0562,12.9683,13.0415,4003600.0
2009-02-03 10:30:00,17.79,18.09,17.77,18.05,5118700.0,13.0342,13.254,13.0195,13.2247,5118700.0
2009-02-03 11:00:00,18.05,18.26,18.04,18.25,5567000.0,13.2247,13.3786,13.2174,13.3712,5567000.0
2009-02-03 11:30:00,18.25,18.28,18.16,18.17,4717200.0,13.3712,13.3932,13.3053,13.3126,4717200.0
2009-02-03 12:00:00,18.17,18.19,18.03,18.08,4371000.0,13.3126,13.3273,13.21,13.2467,4371000.0
2009-02-03 12:30:00,18.08,18.14,18.01,18.01,4814900.0,13.2467,13.2906,13.1954,13.1954,4814900.0
2009-02-03 13:00:00,18.02,18.09,17.95,18.01,3333200.0,13.2027,13.254,13.1514,13.1954,3333200.0
2009-02-03 13:30:00,18.01,18.12,18.01,18.08,2179900.0,13.1954,13.276,13.1954,13.2467,2179900.0
2009-02-03 14:00:00,18.09,18.24,18.09,18.22,4532900.0,13.254,13.3639,13.254,13.3493,4532900.0
2009-02-03 14:30:00,18.23,18.38,18.21,18.24,7432100.0,13.3566,13.4665,13.3419,13.3639,7432100.0
2009-02-03 15:00:00,18.23,18.58,18.23,18.57,9912100.0,13.3566,13.613,13.3566,13.6057,9912100.0
2009-02-03 15:30:00,18.58,18.61,18.42,18.5,15183000.0,13.613,13.635,13.4958,13.5544,15183000.0
2009-02-04 09:30:00,18.52,18.8,18.5,18.79,6274800.0,13.5691,13.7742,13.5544,13.7669,6274800.0
2009-02-04 10:00:00,18.79,18.97,18.72,18.79,8782000.0,13.7669,13.8988,13.7156,13.7669,8782000.0
2009-02-04 10:30:00,18.78,18.94,18.75,18.79,6927500.0,13.7595,13.8768,13.7376,13.7669,6927500.0
2009-02-04 11:00:00,18.79,18.91,18.74,18.85,4951100.0,13.7669,13.8548,13.7302,13.8108,4951100.0
2009-02-04 11:30:00,18.85,18.94,18.79,18.94,3594300.0,13.8108,13.8768,13.7669,13.8768,3594300.0
2009-02-04 12:00:00,18.94,19.0,18.82,18.82,3364600.0,13.8768,13.9207,13.7889,13.7889,3364600.0
2009-02-04 12:30:00,18.82,18.92,18.81,18.85,3626800.0,13.7889,13.8621,13.7815,13.8108,3626800.0
2009-02-04 13:00:00,18.85,18.88,18.77,18.87,3285800.0,13.8108,13.8328,13.7522,13.8255,3285800.0
2009-02-04 13:30:00,18.86,18.87,18.61,18.74,7015300.0,13.8182,13.8255,13.635,13.7302,7015300.0
2009-02-04 14:00:00,18.73,18.8,18.55,18.66,5289100.0,13.7229,13.7742,13.591,13.6716,5289100.0
2009-02-04 14:30:00,18.65,18.82,18.63,18.79,4382200.0,13.6643,13.7889,13.6496,13.7669,4382200.0
2009-02-04 15:00:00,18.78,18.84,18.73,18.81,5439300.0,13.7595,13.8035,13.7229,13.7815,5439300.0
2009-02-04 15:30:00,18.81,18.84,18.64,18.64,7175200.0,13.7815,13.8035,13.657,13.657,7175200.0
2009-02-05 09:30:00,18.51,18.52,18.26,18.3,6369200.0,13.5617,13.5691,13.3786,13.4079,6369200.0
2009-02-05 10:00:00,18.3,18.49,18.25,18.43,5617000.0,13.4079,13.5471,13.3712,13.5031,5617000.0
2009-02-05 10:30:00,18.43,18.99,18.43,18.88,6992900.0,13.5031,13.9134,13.5031,13.8328,6992900.0
2009-02-05 11:00:00,18.88,19.0,18.85,18.9,4926700.0,13.8328,13.9207,13.8108,13.8475,4926700.0
2009-02-05 11:30:00,18.91,18.99,18.86,18.97,3188000.0,13.8548,13.9134,13.8182,13.8988,3188000.0
2009-02-05 12:00:00,18.97,19.1,18.95,18.95,5054000.0,13.8988,13.994,13.8841,13.8841,5054000.0
2009-02-05 12:30:00,18.95,19.0,18.88,18.97,4002600.0,13.8841,13.9207,13.8328,13.8988,4002600.0
2009-02-05 13:00:00,18.97,19.04,18.82,18.87,3108400.0,13.8988,13.95,13.7889,13.8255,3108400.0
2009-02-05 13:30:00,18.88,19.0,18.85,18.94,2859700.0,13.8328,13.9207,13.8108,13.8768,2859700.0
2009-02-05 14:00:00,18.95,19.1,18.93,19.1,3606400.0,13.8841,13.994,13.8694,13.994,3606400.0
2009-02-05 14:30:00,19.1,19.14,18.92,18.95,4742300.0,13.994,14.0233,13.8621,13.8841,4742300.0
2009-02-05 15:00:00,18.95,19.0,18.82,18.97,4772400.0,13.8841,13.9207,13.7889,13.8988,4772400.0
2009-02-05 15:30:00,18.98,19.05,18.86,19.05,10222300.0,13.9061,13.9574,13.8182,13.9574,10222300.0
2009-02-06 09:30:00,19.19,19.63,19.06,19.63,7204000.0,14.0599,14.3823,13.9647,14.3823,7204000.0
2009-02-06 10:00:00,19.62,19.64,19.47,19.57,7999600.0,14.375,14.3896,14.2651,14.3384,7999600.0
2009-02-06 10:30:00,19.57,19.75,19.55,19.71,8526800.0,14.3384,14.4702,14.3237,14.4409,8526800.0
2009-02-06 11:00:00,19.7,19.84,19.65,19.75,6942600.0,14.4336,14.5362,14.397,14.4702,6942600.0
2009-02-06 11:30:00,19.75,19.84,19.69,19.73,4395600.0,14.4702,14.5362,14.4263,14.4556,4395600.0
2009-02-06 12:00:00,19.73,19.75,19.64,19.66,3774500.0,14.4556,14.4702,14.3896,14.4043,3774500.0
2009-02-06 12:30:00,19.67,19.78,19.65,19.76,5655500.0,14.4116,14.4922,14.397,14.4776,5655500.0
2009-02-06 13:00:00,19.76,19.9,19.72,19.88,5081300.0,14.4776,14.5801,14.4483,14.5655,5081300.0
2009-02-06 13:30:00,19.88,19.93,19.68,19.82,4931200.0,14.5655,14.6021,14.419,14.5215,4931200.0
2009-02-06 14:00:00,19.81,19.82,19.62,19.69,7029700.0,14.5142,14.5215,14.375,14.4263,7029700.0
2009-02-06 14:30:00,19.7,19.78,19.61,19.68,3573500.0,14.4336,14.4922,14.3677,14.419,3573500.0
2009-02-06 15:00:00,19.68,19.69,19.57,19.61,4644200.0,14.419,14.4263,14.3384,14.3677,4644200.0
2009-02-06 15:30:00,19.61,19.77,19.59,19.7,10060700.0,14.3677,14.4849,14.353,14.4336,10060700.0
2009-02-09 09:30:00,19.65,19.77,19.43,19.49,4846400.0,14.397,14.4849,14.2358,14.2797,4846400.0
2009-02-09 10:00:00,19.48,19.5,19.34,19.4,3699800.0,14.2724,14.2871,14.1698,14.2138,3699800.0
2009-02-09 10:30:00,19.4,19.51,19.37,19.51,3847400.0,14.2138,14.2944,14.1918,14.2944,3847400.0
2009-02-09 11:00:00,19.51,19.52,19.43,19.44,2730700.0,14.2944,14.3017,14.2358,14.2431,2730700.0
2009-02-09 11:30:00,19.44,19.45,19.31,19.31,2750900.0,14.2431,14.2504,14.1479,14.1479,2750900.0
2009-02-09 12:00:00,19.32,19.39,19.3,19.39,1965500.0,14.1552,14.2065,14.1405,14.2065,1965500.0
2009-02-09 12:30:00,19.39,19.4,19.36,19.39,1547700.0,14.2065,14.2138,14.1845,14.2065,1547700.0
2009-02-09 13:00:00,19.4,19.46,19.37,19.37,1920600.0,14.2138,14.2578,14.1918,14.1918,1920600.0
2009-02-09 13:30:00,19.38,19.39,19.3,19.39,1229100.0,14.1991,14.2065,14.1405,14.2065,1229100.0
2009-02-09 14:00:00,19.39,19.4,19.3,19.32,2998500.0,14.2065,14.2138,14.1405,14.1552,2998500.0
2009-02-09 14:30:00,19.32,19.37,19.26,19.35,3473300.0,14.1552,14.1918,14.1112,14.1772,3473300.0
2009-02-09 15:00:00,19.34,19.43,19.34,19.4,4257400.0,14.1698,14.2358,14.1698,14.2138,4257400.0
2009-02-09 15:30:00,19.39,19.46,19.35,19.44,8764900.0,14.2065,14.2578,14.1772,14.2431,8764900.0
2009-02-10 09:30:00,19.25,19.8,19.24,19.61,8444400.0,14.1039,14.5069,14.0966,14.3677,8444400.0
2009-02-10 10:00:00,19.61,19.68,19.54,19.61,5223200.0,14.3677,14.419,14.3164,14.3677,5223200.0
2009-02-10 10:30:00,19.61,19.71,19.59,19.6,3832400.0,14.3677,14.4409,14.353,14.3603,3832400.0
2009-02-10 11:00:00,19.59,19.68,19.3,19.46,9580000.0,14.353,14.419,14.1405,14.2578,9580000.0
2009-02-10 11:30:00,19.46,19.46,19.05,19.24,10094300.0,14.2578,14.2578,13.9574,14.0966,10094300.0
2009-02-10 12:00:00,19.25,19.35,19.19,19.21,4021200.0,14.1039,14.1772,14.0599,14.0746,4021200.0
2009-02-10 12:30:00,19.2,19.24,19.1,19.19,2796100.0,14.0673,14.0966,13.994,14.0599,2796100.0
2009-02-10 13:00:00,19.19,19.2,18.98,18.98,4495600.0,14.0599,14.0673,13.9061,13.9061,4495600.0
2009-02-10 13:30:00,18.98,19.07,18.94,19.03,3080900.0,13.9061,13.972,13.8768,13.9427,3080900.0
2009-02-10 14:00:00,19.03,19.1,18.94,18.97,2761800.0,13.9427,13.994,13.8768,13.8988,2761800.0
2009-02-10 14:30:00,18.97,19.02,18.86,18.86,4009400.0,13.8988,13.9354,13.8182,13.8182,4009400.0
2009-02-10 15:00:00,18.87,19.03,18.81,18.85,6016700.0,13.8255,13.9427,13.7815,13.8108,6016700.0
2009-02-10 15:30:00,18.86,18.93,18.7,18.79,13221500.0,13.8182,13.8694,13.7009,13.7669,13221500.0
2009-02-11 09:30:00,18.94,19.29,18.92,19.24,6587000.0,13.8768,14.1332,13.8621,14.0966,6587000.0
2009-02-11 10:00:00,19.23,19.34,19.11,19.13,7541400.0,14.0892,14.1698,14.0013,14.016,7541400.0
2009-02-11 10:30:00,19.14,19.37,19.1,19.3,5297600.0,14.0233,14.1918,13.994,14.1405,5297600.0
2009-02-11 11:00:00,19.3,19.32,19.21,19.28,2633900.0,14.1405,14.1552,14.0746,14.1259,2633900.0
2009-02-11 11:30:00,19.29,19.35,19.21,19.25,2488100.0,14.1332,14.1772,14.0746,14.1039,2488100.0
2009-02-11 12:00:00,19.25,19.37,19.15,19.19,2839300.0,14.1039,14.1918,14.0306,14.0599,2839300.0
2009-02-11 12:30:00,19.19,19.34,19.13,19.15,2978200.0,14.0599,14.1698,14.016,14.0306,2978200.0
2009-02-11 13:00:00,19.15,19.23,19.12,19.21,3028500.0,14.0306,14.0892,14.0087,14.0746,3028500.0
2009-02-11 13:30:00,19.21,19.22,19.01,19.02,2366900.0,14.0746,14.0819,13.9281,13.9354,2366900.0
2009-02-11 14:00:00,19.03,19.2,18.99,19.13,3689200.0,13.9427,14.0673,13.9134,14.016,3689200.0
2009-02-11 14:30:00,19.13,19.44,19.11,19.41,4628000.0,14.016,14.2431,14.0013,14.2211,4628000.0
2009-02-11 15:00:00,19.42,19.49,19.32,19.37,5777200.0,14.2285,14.2797,14.1552,14.1918,5777200.0
2009-02-11 15:30:00,19.36,19.4,19.21,19.21,5955600.0,14.1845,14.2138,14.0746,14.0746,5955600.0
2009-02-12 09:30:00,19.0,19.11,18.71,18.78,6606300.0,13.9207,14.0013,13.7083,13.7595,6606300.0
2009-02-12 10:00:00,18.78,18.85,18.63,18.81,6610600.0,13.7595,13.8108,13.6496,13.7815,6610600.0
2009-02-12 10:30:00,18.81,18.87,18.72,18.75,4138400.0,13.7815,13.8255,13.7156,13.7376,4138400.0
2009-02-12 11:00:00,18.75,18.85,18.68,18.75,4664100.0,13.7376,13.8108,13.6863,13.7376,4664100.0
2009-02-12 11:30:00,18.75,19.04,18.75,18.93,5744800.0,13.7376,13.95,13.7376,13.8694,5744800.0
2009-02-12 12:00:00,18.93,19.16,18.91,19.11,2483800.0,13.8694,14.038,13.8548,14.0013,2483800.0
2009-02-12 12:30:00,19.11,19.13,18.92,18.95,2081200.0,14.0013,14.016,13.8621,13.8841,2081200.0
2009-02-12 13:00:00,18.96,18.96,18.77,18.82,2749900.0,13.8914,13.8914,13.7522,13.7889,2749900.0
2009-02-12 13:30:00,18.81,18.94,18.78,18.91,2806900.0,13.7815,13.8768,13.7595,13.8548,2806900.0
2009-02-12 14:00:00,18.91,18.96,18.85,18.87,3319100.0,13.8548,13.8914,13.8108,13.8255,3319100.0
2009-02-12 14:30:00,18.87,18.9,18.6,18.66,3839100.0,13.8255,13.8475,13.6277,13.6716,3839100.0
2009-02-12 15:00:00,18.66,18.95,18.54,18.95,6959500.0,13.6716,13.8841,13.5837,13.8841,6959500.0
2009-02-12 15:30:00,18.95,19.32,18.86,19.32,14499400.0,13.8841,14.1552,13.8182,14.1552,14499400.0
2009-02-13 09:30:00,19.27,19.4,19.09,19.25,7977800.0,14.1186,14.2138,13.9867,14.1039,7977800.0
2009-02-13 10:00:00,19.25,19.46,19.24,19.33,5345400.0,14.1039,14.2578,14.0966,14.1625,5345400.0
2009-02-13 10:30:00,19.34,19.47,19.34,19.42,2949100.0,14.1698,14.2651,14.1698,14.2285,2949100.0
2009-02-13 11:00:00,19.43,19.43,19.26,19.33,2821300.0,14.2358,14.2358,14.1112,14.1625,2821300.0
2009-02-13 11:30:00,19.32,19.33,19.2,19.23,2763700.0,14.1552,14.1625,14.0673,14.0892,2763700.0
2009-02-13 12:00:00,19.23,19.3,19.22,19.29,1976000.0,14.0892,14.1405,14.0819,14.1332,1976000.0
2009-02-13 12:30:00,19.3,19.3,19.16,19.19,2531200.0,14.1405,14.1405,14.038,14.0599,2531200.0
2009-02-13 13:00:00,19.18,19.24,19.17,19.23,1666500.0,14.0526,14.0966,14.0453,14.0892,1666500.0
2009-02-13 13:30:00,19.23,19.33,19.2,19.27,2663000.0,14.0892,14.1625,14.0673,14.1186,2663000.0
2009-02-13 14:00:00,19.26,19.32,19.18,19.24,2574300.0,14.1112,14.1552,14.0526,14.0966,2574300.0
2009-02-13 14:30:00,19.24,19.3,19.21,19.26,1964200.0,14.0966,14.1405,14.0746,14.1112,1964200.0
2009-02-13 15:00:00,19.27,19.28,19.1,19.21,3328400.0,14.1186,14.1259,13.994,14.0746,3328400.0
2009-02-13 15:30:00,19.22,19.27,19.04,19.08,5465700.0,14.0819,14.1186,13.95,13.9793,5465700.0
2009-02-17 09:30:00,18.45,18.5,17.89,17.96,11893200.0,13.6149,13.6518,13.2017,13.2533,11893200.0
2009-02-17 10:00:00,17.97,18.08,17.93,18.05,6547000.0,13.2607,13.3419,13.2312,13.3197,6547000.0
2009-02-17 10:30:00,18.05,18.21,18.04,18.15,6630100.0,13.3197,13.4378,13.3124,13.3935,6630100.0
2009-02-17 11:00:00,18.14,18.25,18.07,18.15,5684000.0,13.3861,13.4673,13.3345,13.3935,5684000.0
2009-02-17 11:30:00,18.15,18.23,18.12,18.18,4366400.0,13.3935,13.4526,13.3714,13.4157,4366400.0
2009-02-17 12:00:00,18.18,18.26,18.15,18.21,3454600.0,13.4157,13.4747,13.3935,13.4378,3454600.0
2009-02-17 12:30:00,18.22,18.26,18.19,18.26,2309400.0,13.4452,13.4747,13.423,13.4747,2309400.0
2009-02-17 13:00:00,18.25,18.26,18.14,18.21,3158700.0,13.4673,13.4747,13.3861,13.4378,3158700.0
2009-02-17 13:30:00,18.2,18.37,18.18,18.24,3883000.0,13.4304,13.5559,13.4157,13.4599,3883000.0
2009-02-17 14:00:00,18.25,18.43,18.22,18.36,3734100.0,13.4673,13.6001,13.4452,13.5485,3734100.0
2009-02-17 14:30:00,18.36,18.5,18.35,18.38,4256800.0,13.5485,13.6518,13.5411,13.5633,4256800.0
2009-02-17 15:00:00,18.39,18.43,18.23,18.27,3378400.0,13.5706,13.6001,13.4526,13.4821,3378400.0
2009-02-17 15:30:00,18.27,18.5,18.1,18.1,10532600.0,13.4821,13.6518,13.3566,13.3566,10532600.0
2009-02-18 09:30:00,18.22,18.34,18.14,18.21,5538500.0,13.4452,13.5337,13.3861,13.4378,5538500.0
2009-02-18 10:00:00,18.21,18.24,18.0,18.19,4996100.0,13.4378,13.4599,13.2828,13.423,4996100.0
2009-02-18 10:30:00,18.19,18.2,18.05,18.07,5828700.0,13.423,13.4304,13.3197,13.3345,5828700.0
2009-02-18 11:00:00,18.07,18.3,18.05,18.28,3524100.0,13.3345,13.5042,13.3197,13.4895,3524100.0
2009-02-18 11:30:00,18.28,18.38,18.26,18.32,2650000.0,13.4895,13.5633,13.4747,13.519,2650000.0
2009-02-18 12:00:00,18.33,18.45,18.24,18.31,3167600.0,13.5264,13.6149,13.4599,13.5116,3167600.0
2009-02-18 12:30:00,18.3,18.34,18.23,18.27,2200400.0,13.5042,13.5337,13.4526,13.4821,2200400.0
2009-02-18 13:00:00,18.28,18.32,18.15,18.17,2273100.0,13.4895,13.519,13.3935,13.4083,2273100.0
2009-02-18 13:30:00,18.18,18.22,18.05,18.1,2250100.0,13.4157,13.4452,13.3197,13.3566,2250100.0
2009-02-18 14:00:00,18.11,18.19,18.04,18.11,3587500.0,13.364,13.423,13.3124,13.364,3587500.0
2009-02-18 14:30:00,18.12,18.18,18.02,18.18,3466100.0,13.3714,13.4157,13.2976,13.4157,3466100.0
2009-02-18 15:00:00,18.17,18.2,18.07,18.1,5164500.0,13.4083,13.4304,13.3345,13.3566,5164500.0
2009-02-18 15:30:00,18.09,18.16,18.05,18.12,6620000.0,13.3493,13.4009,13.3197,13.3714,6620000.0
2009-02-19 09:30:00,18.3,18.38,18.08,18.14,6076400.0,13.5042,13.5633,13.3419,13.3861,6076400.0
2009-02-19 10:00:00,18.15,18.16,18.04,18.1,3705700.0,13.3935,13.4009,13.3124,13.3566,3705700.0
2009-02-19 10:30:00,18.1,18.11,18.0,18.01,2651100.0,13.3566,13.364,13.2828,13.2902,2651100.0
2009-02-19 11:00:00,18.0,18.11,17.99,18.05,2401400.0,13.2828,13.364,13.2755,13.3197,2401400.0
2009-02-19 11:30:00,18.05,18.05,17.93,17.93,2601400.0,13.3197,13.3197,13.2312,13.2312,2601400.0
2009-02-19 12:00:00,17.94,17.95,17.81,17.89,2870900.0,13.2386,13.2459,13.1426,13.2017,2870900.0
2009-02-19 12:30:00,17.89,18.0,17.87,17.92,2177400.0,13.2017,13.2828,13.1869,13.2238,2177400.0
2009-02-19 13:00:00,17.93,18.02,17.87,18.01,2302900.0,13.2312,13.2976,13.1869,13.2902,2302900.0
2009-02-19 13:30:00,18.0,18.02,17.92,17.94,1738500.0,13.2828,13.2976,13.2238,13.2386,1738500.0
2009-02-19 14:00:00,17.94,18.0,17.93,17.95,2592800.0,13.2386,13.2828,13.2312,13.2459,2592800.0
2009-02-19 14:30:00,17.94,18.0,17.9,17.97,2958400.0,13.2386,13.2828,13.209,13.2607,2958400.0
2009-02-19 15:00:00,17.98,18.02,17.89,17.96,4347300.0,13.2681,13.2976,13.2017,13.2533,4347300.0
2009-02-19 15:30:00,17.97,18.02,17.87,17.91,7622900.0,13.2607,13.2976,13.1869,13.2164,7622900.0
2009-02-20 09:30:00,17.77,18.13,17.66,18.09,12768900.0,13.1131,13.3788,13.0319,13.3493,12768900.0
2009-02-20 10:00:00,18.09,18.17,17.88,18.02,5125300.0,13.3493,13.4083,13.1943,13.2976,5125300.0
2009-02-20 10:30:00,18.02,18.1,17.94,17.98,4359100.0,13.2976,13.3566,13.2386,13.2681,4359100.0
2009-02-20 11:00:00,17.98,18.06,17.95,18.05,2672900.0,13.2681,13.3271,13.2459,13.3197,2672900.0
2009-02-20 11:30:00,18.05,18.09,17.96,18.03,2434500.0,13.3197,13.3493,13.2533,13.305,2434500.0
2009-02-20 12:00:00,18.03,18.12,18.02,18.05,2312000.0,13.305,13.3714,13.2976,13.3197,2312000.0
2009-02-20 12:30:00,18.05,18.05,17.8,17.84,2924000.0,13.3197,13.3197,13.1353,13.1648,2924000.0
2009-02-20 13:00:00,17.85,17.85,17.73,17.78,2325200.0,13.1721,13.1721,13.0836,13.1205,2325200.0
2009-02-20 13:30:00,17.77,17.84,17.74,17.81,2419400.0,13.1131,13.1648,13.091,13.1426,2419400.0
2009-02-20 14:00:00,17.81,18.1,17.76,18.04,5328400.0,13.1426,13.3566,13.1057,13.3124,5328400.0
2009-02-20 14:30:00,18.04,18.19,18.03,18.04,7538300.0,13.3124,13.423,13.305,13.3124,7538300.0
2009-02-20 15:00:00,18.04,18.09,17.88,17.89,5084000.0,13.3124,13.3493,13.1943,13.2017,5084000.0
2009-02-20 15:30:00,17.89,18.09,17.83,17.99,9139700.0,13.2017,13.3493,13.1574,13.2755,9139700.0
2009-02-23 09:30:00,18.04,18.15,17.69,17.71,7695800.0,13.3124,13.3935,13.0541,13.0688,7695800.0
2009-02-23 10:00:00,17.71,17.72,17.51,17.6,4822600.0,13.0688,13.0762,12.9212,12.9877,4822600.0
2009-02-23 10:30:00,17.6,17.61,17.47,17.48,3554800.0,12.9877,12.995,12.8917,12.8991,3554800.0
2009-02-23 11:00:00,17.48,17.62,17.4,17.59,4694400.0,12.8991,13.0024,12.8401,12.9803,4694400.0
2009-02-23 11:30:00,17.59,17.59,17.49,17.52,3966500.0,12.9803,12.9803,12.9065,12.9286,3966500.0
2009-02-23 12:00:00,17.52,17.63,17.49,17.6,2752200.0,12.9286,13.0098,12.9065,12.9877,2752200.0
2009-02-23 12:30:00,17.6,17.64,17.5,17.53,3689300.0,12.9877,13.0172,12.9139,12.936,3689300.0
2009-02-23 13:00:00,17.53,17.65,17.51,17.54,2162100.0,12.936,13.0246,12.9212,12.9434,2162100.0
2009-02-23 13:30:00,17.55,17.56,17.48,17.5,3406800.0,12.9508,12.9581,12.8991,12.9139,3406800.0
2009-02-23 14:00:00,17.51,17.6,17.4,17.59,3608700.0,12.9212,12.9877,12.8401,12.9803,3608700.0
2009-02-23 14:30:00,17.59,17.61,17.29,17.3,3912800.0,12.9803,12.995,12.7589,12.7663,3912800.0
2009-02-23 15:00:00,17.3,17.39,17.22,17.3,4988500.0,12.7663,12.8327,12.7072,12.7663,4988500.0
2009-02-23 15:30:00,17.3,17.4,17.16,17.23,10810900.0,12.7663,12.8401,12.663,12.7146,10810900.0
2009-02-24 09:30:00,17.03,17.35,16.9,16.91,10495000.0,12.567,12.8032,12.4711,12.4785,10495000.0
2009-02-24 10:00:00,16.91,16.93,16.67,16.84,10412900.0,12.4785,12.4932,12.3014,12.4268,10412900.0
2009-02-24 10:30:00,16.83,17.11,16.83,16.96,10084000.0,12.4195,12.6261,12.4195,12.5154,10084000.0
2009-02-24 11:00:00,16.97,17.02,16.86,16.91,6601500.0,12.5228,12.5597,12.4416,12.4785,6601500.0
2009-02-24 11:30:00,16.9,16.92,16.62,16.64,7074900.0,12.4711,12.4859,12.2645,12.2792,7074900.0
2009-02-24 12:00:00,16.63,16.68,16.52,16.67,7247000.0,12.2719,12.3088,12.1907,12.3014,7247000.0
2009-02-24 12:30:00,16.68,16.71,16.6,16.66,7266600.0,12.3088,12.3309,12.2497,12.294,7266600.0
2009-02-24 13:00:00,16.66,16.66,16.36,16.6,12591800.0,12.294,12.294,12.0726,12.2497,12591800.0
2009-02-24 13:30:00,16.6,16.79,16.55,16.77,6655200.0,12.2497,12.3899,12.2128,12.3752,6655200.0
2009-02-24 14:00:00,16.77,16.92,16.73,16.9,5971700.0,12.3752,12.4859,12.3457,12.4711,5971700.0
2009-02-24 14:30:00,16.89,17.02,16.86,17.0,6404300.0,12.4637,12.5597,12.4416,12.5449,6404300.0
2009-02-24 15:00:00,16.99,17.19,16.99,17.13,6743700.0,12.5375,12.6851,12.5375,12.6408,6743700.0
2009-02-24 15:30:00,17.12,17.18,17.0,17.17,12288600.0,12.6335,12.6777,12.5449,12.6704,12288600.0
2009-02-25 09:30:00,17.01,17.03,16.77,16.9,9271500.0,12.5523,12.567,12.3752,12.4711,9271500.0
2009-02-25 10:00:00,16.9,16.9,16.54,16.74,9697400.0,12.4711,12.4711,12.2055,12.353,9697400.0
2009-02-25 10:30:00,16.73,16.74,16.46,16.62,5584800.0,12.3457,12.353,12.1464,12.2645,5584800.0
2009-02-25 11:00:00,16.62,16.8,16.6,16.78,4501500.0,12.2645,12.3973,12.2497,12.3826,4501500.0
2009-02-25 11:30:00,16.78,16.89,16.74,16.76,4769500.0,12.3826,12.4637,12.353,12.3678,4769500.0
2009-02-25 12:00:00,16.76,16.81,16.72,16.73,3891700.0,12.3678,12.4047,12.3383,12.3457,3891700.0
2009-02-25 12:30:00,16.73,16.8,16.71,16.79,4336800.0,12.3457,12.3973,12.3309,12.3899,4336800.0
2009-02-25 13:00:00,16.8,16.9,16.78,16.82,3716500.0,12.3973,12.4711,12.3826,12.4121,3716500.0
2009-02-25 13:30:00,16.82,17.08,16.82,17.02,5037800.0,12.4121,12.6039,12.4121,12.5597,5037800.0
2009-02-25 14:00:00,17.01,17.06,16.78,16.98,5569500.0,12.5523,12.5892,12.3826,12.5301,5569500.0
2009-02-25 14:30:00,16.98,17.03,16.88,16.93,3812600.0,12.5301,12.567,12.4563,12.4932,3812600.0
2009-02-25 15:00:00,16.93,17.2,16.89,17.17,6685500.0,12.4932,12.6925,12.4637,12.6704,6685500.0
2009-02-25 15:30:00,17.18,17.24,16.85,16.88,12977500.0,12.6777,12.722,12.4342,12.4563,12977500.0
2009-02-26 09:30:00,17.05,17.08,16.63,16.73,7622600.0,12.5818,12.6039,12.2719,12.3457,7622600.0
2009-02-26 10:00:00,16.72,16.77,16.65,16.74,5407900.0,12.3383,12.3752,12.2866,12.353,5407900.0
2009-02-26 10:30:00,16.75,16.96,16.72,16.79,6452800.0,12.3604,12.5154,12.3383,12.3899,6452800.0
2009-02-26 11:00:00,16.79,16.8,16.58,16.59,4160700.0,12.3899,12.3973,12.235,12.2423,4160700.0
2009-02-26 11:30:00,16.59,16.63,16.52,16.63,3927700.0,12.2423,12.2719,12.1907,12.2719,3927700.0
2009-02-26 12:00:00,16.63,16.69,16.52,16.57,2996900.0,12.2719,12.3161,12.1907,12.2276,2996900.0
2009-02-26 12:30:00,16.57,16.66,16.55,16.59,2431300.0,12.2276,12.294,12.2128,12.2423,2431300.0
2009-02-26 13:00:00,16.59,16.69,16.53,16.67,3786300.0,12.2423,12.3161,12.1981,12.3014,3786300.0
2009-02-26 13:30:00,16.67,16.77,16.66,16.68,2998700.0,12.3014,12.3752,12.294,12.3088,2998700.0
2009-02-26 14:00:00,16.68,16.82,16.65,16.79,6045700.0,12.3088,12.4121,12.2866,12.3899,6045700.0
2009-02-26 14:30:00,16.79,16.88,16.62,16.63,10276800.0,12.3899,12.4563,12.2645,12.2719,10276800.0
2009-02-26 15:00:00,16.63,16.68,16.55,16.57,10441700.0,12.2719,12.3088,12.2128,12.2276,10441700.0
2009-02-26 15:30:00,16.57,16.63,16.43,16.43,11515300.0,12.2276,12.2719,12.1243,12.1243,11515300.0
2009-02-27 09:30:00,16.26,16.37,16.1,16.32,13598000.0,11.9988,12.08,11.8808,12.0431,13598000.0
2009-02-27 10:00:00,16.31,16.5,16.27,16.43,6190100.0,12.0357,12.1759,12.0062,12.1243,6190100.0
2009-02-27 10:30:00,16.43,16.51,16.33,16.39,4321700.0,12.1243,12.1833,12.0505,12.0948,4321700.0
2009-02-27 11:00:00,16.39,16.42,16.28,16.32,4632600.0,12.0948,12.1169,12.0136,12.0431,4632600.0
2009-02-27 11:30:00,16.32,16.44,16.25,16.43,4551900.0,12.0431,12.1317,11.9915,12.1243,4551900.0
2009-02-27 12:00:00,16.43,16.46,16.31,16.42,4957000.0,12.1243,12.1464,12.0357,12.1169,4957000.0
2009-02-27 12:30:00,16.41,16.47,16.32,16.4,2519300.0,12.1095,12.1538,12.0431,12.1021,2519300.0
2009-02-27 13:00:00,16.4,16.47,16.35,16.42,3079100.0,12.1021,12.1538,12.0652,12.1169,3079100.0
2009-02-27 13:30:00,16.41,16.51,16.32,16.5,4638300.0,12.1095,12.1833,12.0431,12.1759,4638300.0
2009-02-27 14:00:00,16.5,16.52,16.35,16.35,4216700.0,12.1759,12.1907,12.0652,12.0652,4216700.0
2009-02-27 14:30:00,16.35,16.45,16.31,16.42,4422000.0,12.0652,12.139,12.0357,12.1169,4422000.0
2009-02-27 15:00:00,16.41,16.43,16.22,16.27,8039300.0,12.1095,12.1243,11.9693,12.0062,8039300.0
2009-02-27 15:30:00,16.27,16.45,16.14,16.18,12833600.0,12.0062,12.139,11.9103,11.9398,12833600.0
2009-03-02 09:30:00,15.99,16.25,15.9,16.14,10132700.0,11.7996,11.9915,11.7332,11.9103,10132700.0
2009-03-02 10:00:00,16.14,16.16,15.99,16.02,5780700.0,11.9103,11.925,11.7996,11.8217,5780700.0
2009-03-02 10:30:00,16.0,16.14,15.96,16.01,5378200.0,11.807,11.9103,11.7774,11.8143,5378200.0
2009-03-02 11:00:00,16.0,16.05,15.95,15.99,4796500.0,11.807,11.8439,11.7701,11.7996,4796500.0
2009-03-02 11:30:00,15.99,16.05,15.9,15.92,5086900.0,11.7996,11.8439,11.7332,11.7479,5086900.0
2009-03-02 12:00:00,15.93,15.98,15.86,15.98,5063700.0,11.7553,11.7922,11.7037,11.7922,5063700.0
2009-03-02 12:30:00,15.98,16.02,15.85,15.85,3831400.0,11.7922,11.8217,11.6963,11.6963,3831400.0
2009-03-02 13:00:00,15.85,15.94,15.83,15.87,3496200.0,11.6963,11.7627,11.6815,11.711,3496200.0
2009-03-02 13:30:00,15.87,16.0,15.82,16.0,3417100.0,11.711,11.807,11.6741,11.807,3417100.0
2009-03-02 14:00:00,15.99,16.0,15.85,15.87,2740200.0,11.7996,11.807,11.6963,11.711,2740200.0
2009-03-02 14:30:00,15.87,16.0,15.84,15.89,3817900.0,11.711,11.807,11.6889,11.7258,3817900.0
2009-03-02 15:00:00,15.89,15.95,15.83,15.92,6035800.0,11.7258,11.7701,11.6815,11.7479,6035800.0
2009-03-02 15:30:00,15.92,15.98,15.72,15.8,13802000.0,11.7479,11.7922,11.6003,11.6594,13802000.0
2009-03-03 09:30:00,15.95,16.23,15.95,16.08,8047000.0,11.7701,11.9767,11.7701,11.866,8047000.0
2009-03-03 10:00:00,16.08,16.15,15.99,16.06,5226300.0,11.866,11.9177,11.7996,11.8512,5226300.0
2009-03-03 10:30:00,16.06,16.08,15.9,15.97,4322000.0,11.8512,11.866,11.7332,11.7848,4322000.0
2009-03-03 11:00:00,15.97,15.98,15.71,15.8,7306500.0,11.7848,11.7922,11.593,11.6594,7306500.0
2009-03-03 11:30:00,15.81,15.85,15.64,15.71,5345800.0,11.6668,11.6963,11.5413,11.593,5345800.0
2009-03-03 12:00:00,15.71,16.05,15.71,15.98,5444200.0,11.593,11.8439,11.593,11.7922,5444200.0
2009-03-03 12:30:00,15.98,16.0,15.83,15.85,3530200.0,11.7922,11.807,11.6815,11.6963,3530200.0
2009-03-03 13:00:00,15.85,16.0,15.77,15.86,3873900.0,11.6963,11.807,11.6372,11.7037,3873900.0
2009-03-03 13:30:00,15.86,15.99,15.79,15.96,3029000.0,11.7037,11.7996,11.652,11.7774,3029000.0
2009-03-03 14:00:00,15.96,16.09,15.93,16.07,4158800.0,11.7774,11.8734,11.7553,11.8586,4158800.0
2009-03-03 14:30:00,16.06,16.24,16.06,16.19,6888200.0,11.8512,11.9841,11.8512,11.9472,6888200.0
2009-03-03 15:00:00,16.18,16.19,15.97,15.99,5842800.0,11.9398,11.9472,11.7848,11.7996,5842800.0
2009-03-03 15:30:00,16.0,16.24,15.89,15.9,9111300.0,11.807,11.9841,11.7258,11.7332,9111300.0
2009-03-04 09:30:00,16.12,16.24,15.97,16.01,7342400.0,11.8955,11.9841,11.7848,11.8143,7342400.0
2009-03-04 10:00:00,16.03,16.05,15.89,15.97,5286000.0,11.8291,11.8439,11.7258,11.7848,5286000.0
2009-03-04 10:30:00,15.98,16.19,15.98,16.15,4551600.0,11.7922,11.9472,11.7922,11.9177,4551600.0
2009-03-04 11:00:00,16.16,16.36,16.15,16.3,4570200.0,11.925,12.0726,11.9177,12.0283,4570200.0
2009-03-04 11:30:00,16.31,16.36,15.98,16.32,4150200.0,12.0357,12.0726,11.7922,12.0431,4150200.0
2009-03-04 12:00:00,16.32,16.36,16.17,16.24,4120700.0,12.0431,12.0726,11.9324,11.9841,4120700.0
2009-03-04 12:30:00,16.23,16.26,16.11,16.18,2424100.0,11.9767,11.9988,11.8881,11.9398,2424100.0
2009-03-04 13:00:00,16.18,16.25,16.09,16.2,1976800.0,11.9398,11.9915,11.8734,11.9546,1976800.0
2009-03-04 13:30:00,16.2,16.28,16.16,16.19,3690100.0,11.9546,12.0136,11.925,11.9472,3690100.0
2009-03-04 14:00:00,16.19,16.34,16.16,16.2,3467900.0,11.9472,12.0579,11.925,11.9546,3467900.0
2009-03-04 14:30:00,16.21,16.35,16.17,16.33,4287800.0,11.9619,12.0652,11.9324,12.0505,4287800.0
2009-03-04 15:00:00,16.33,16.4,16.24,16.39,4573200.0,12.0505,12.1021,11.9841,12.0948,4573200.0
2009-03-04 15:30:00,16.39,16.4,16.07,16.12,10871400.0,12.0948,12.1021,11.8586,11.8955,10871400.0
2009-03-05 09:30:00,15.86,15.88,15.74,15.79,6867300.0,11.7037,11.7184,11.6151,11.652,6867300.0
2009-03-05 10:00:00,15.8,15.86,15.68,15.68,4693100.0,11.6594,11.7037,11.5708,11.5708,4693100.0
2009-03-05 10:30:00,15.68,15.7,15.57,15.58,5902400.0,11.5708,11.5856,11.4897,11.497,5902400.0
2009-03-05 11:00:00,15.58,15.71,15.52,15.54,4451400.0,11.497,11.593,11.4528,11.4675,4451400.0
2009-03-05 11:30:00,15.54,15.62,15.52,15.56,2774400.0,11.4675,11.5266,11.4528,11.4823,2774400.0
2009-03-05 12:00:00,15.55,15.57,15.43,15.57,4236600.0,11.4749,11.4897,11.3863,11.4897,4236600.0
2009-03-05 12:30:00,15.56,15.58,15.41,15.46,2728400.0,11.4823,11.497,11.3716,11.4085,2728400.0
2009-03-05 13:00:00,15.45,15.63,15.44,15.62,3684900.0,11.4011,11.5339,11.3937,11.5266,3684900.0
2009-03-05 13:30:00,15.62,15.63,15.44,15.51,4066100.0,11.5266,11.5339,11.3937,11.4454,4066100.0
2009-03-05 14:00:00,15.51,15.52,15.4,15.43,4590000.0,11.4454,11.4528,11.3642,11.3863,4590000.0
2009-03-05 14:30:00,15.44,15.49,15.33,15.42,7463000.0,11.3937,11.4306,11.3125,11.379,7463000.0
2009-03-05 15:00:00,15.42,15.6,15.37,15.49,8356900.0,11.379,11.5118,11.3421,11.4306,8356900.0
2009-03-05 15:30:00,15.48,15.5,15.29,15.3,16060800.0,11.4232,11.438,11.283,11.2904,16060800.0
2009-03-06 09:30:00,15.34,15.62,15.31,15.48,8553400.0,11.3199,11.5266,11.2978,11.4232,8553400.0
2009-03-06 10:00:00,15.48,15.5,15.26,15.31,7472600.0,11.4232,11.438,11.2609,11.2978,7472600.0
2009-03-06 10:30:00,15.31,15.33,15.0,15.05,9447700.0,11.2978,11.3125,11.069,11.1059,9447700.0
2009-03-06 11:00:00,15.04,15.15,15.0,15.13,4973800.0,11.0985,11.1797,11.069,11.165,4973800.0
2009-03-06 11:30:00,15.14,15.21,15.05,15.13,3211700.0,11.1723,11.224,11.1059,11.165,3211700.0
2009-03-06 12:00:00,15.13,15.29,15.12,15.21,3863200.0,11.165,11.283,11.1576,11.224,3863200.0
2009-03-06 12:30:00,15.21,15.25,15.09,15.17,3271700.0,11.224,11.2535,11.1354,11.1945,3271700.0
2009-03-06 13:00:00,15.17,15.18,14.95,15.0,5289300.0,11.1945,11.2019,11.0321,11.069,5289300.0
2009-03-06 13:30:00,15.01,15.06,14.93,15.01,4613700.0,11.0764,11.1133,11.0174,11.0764,4613700.0
2009-03-06 14:00:00,15.01,15.12,14.97,15.04,5628100.0,11.0764,11.1576,11.0469,11.0985,5628100.0
2009-03-06 14:30:00,15.03,15.08,14.95,14.97,5235400.0,11.0912,11.1281,11.0321,11.0469,5235400.0
2009-03-06 15:00:00,14.97,15.04,14.87,14.91,6259900.0,11.0469,11.0985,10.9731,11.0026,6259900.0
2009-03-06 15:30:00,14.91,15.33,14.91,15.29,16573400.0,11.0026,11.3125,11.0026,11.283,16573400.0
2009-03-09 09:30:00,15.2,15.74,15.2,15.46,9122700.0,11.2166,11.6151,11.2166,11.4085,9122700.0
2009-03-09 10:00:00,15.46,15.7,15.45,15.52,6491800.0,11.4085,11.5856,11.4011,11.4528,6491800.0
2009-03-09 10:30:00,15.53,15.58,15.24,15.29,5257100.0,11.4601,11.497,11.2461,11.283,5257100.0
2009-03-09 11:00:00,15.28,15.44,15.28,15.32,4833000.0,11.2757,11.3937,11.2757,11.3052,4833000.0
2009-03-09 11:30:00,15.32,15.41,15.26,15.34,2988400.0,11.3052,11.3716,11.2609,11.3199,2988400.0
2009-03-09 12:00:00,15.35,15.44,15.3,15.41,2612900.0,11.3273,11.3937,11.2904,11.3716,2612900.0
2009-03-09 12:30:00,15.41,15.42,15.28,15.33,2220700.0,11.3716,11.379,11.2757,11.3125,2220700.0
2009-03-09 13:00:00,15.33,15.34,15.1,15.16,3734100.0,11.3125,11.3199,11.1428,11.1871,3734100.0
2009-03-09 13:30:00,15.16,15.26,15.15,15.19,2592400.0,11.1871,11.2609,11.1797,11.2092,2592400.0
2009-03-09 14:00:00,15.2,15.34,15.17,15.23,3387900.0,11.2166,11.3199,11.1945,11.2388,3387900.0
2009-03-09 14:30:00,15.24,15.3,15.15,15.22,3366000.0,11.2461,11.2904,11.1797,11.2314,3366000.0
2009-03-09 15:00:00,15.22,15.38,15.12,15.18,6992700.0,11.2314,11.3494,11.1576,11.2019,6992700.0
2009-03-09 15:30:00,15.18,15.24,15.11,15.15,7891700.0,11.2019,11.2461,11.1502,11.1797,7891700.0
2009-03-10 09:30:00,15.4,15.73,15.25,15.61,10497600.0,11.3642,11.6077,11.2535,11.5192,10497600.0
2009-03-10 10:00:00,15.6,15.85,15.59,15.84,5974300.0,11.5118,11.6963,11.5044,11.6889,5974300.0
2009-03-10 10:30:00,15.84,16.09,15.84,16.03,6678500.0,11.6889,11.8734,11.6889,11.8291,6678500.0
2009-03-10 11:00:00,16.02,16.15,15.94,16.14,6514200.0,11.8217,11.9177,11.7627,11.9103,6514200.0
2009-03-10 11:30:00,16.14,16.37,16.1,16.36,5860500.0,11.9103,12.08,11.8808,12.0726,5860500.0
2009-03-10 12:00:00,16.36,16.42,16.28,16.3,6441800.0,12.0726,12.1169,12.0136,12.0283,6441800.0
2009-03-10 12:30:00,16.3,16.32,16.15,16.18,3139600.0,12.0283,12.0431,11.9177,11.9398,3139600.0
2009-03-10 13:00:00,16.18,16.31,16.15,16.29,3038900.0,11.9398,12.0357,11.9177,12.021,3038900.0
2009-03-10 13:30:00,16.29,16.42,16.24,16.26,3662600.0,12.021,12.1169,11.9841,11.9988,3662600.0
2009-03-10 14:00:00,16.26,16.32,16.2,16.26,4061200.0,11.9988,12.0431,11.9546,11.9988,4061200.0
2009-03-10 14:30:00,16.26,16.34,16.13,16.31,4390400.0,11.9988,12.0579,11.9029,12.0357,4390400.0
2009-03-10 15:00:00,16.31,16.42,16.28,16.36,4817200.0,12.0357,12.1169,12.0136,12.0726,4817200.0
2009-03-10 15:30:00,16.37,16.6,16.3,16.6,14246200.0,12.08,12.2497,12.0283,12.2497,14246200.0
2009-03-11 09:30:00,16.62,16.95,16.43,16.78,10590400.0,12.2645,12.508,12.1243,12.3826,10590400.0
2009-03-11 10:00:00,16.78,17.03,16.66,17.02,7407400.0,12.3826,12.567,12.294,12.5597,7407400.0
2009-03-11 10:30:00,17.02,17.06,16.79,16.94,6029400.0,12.5597,12.5892,12.3899,12.5006,6029400.0
2009-03-11 11:00:00,16.95,16.99,16.85,16.86,5452800.0,12.508,12.5375,12.4342,12.4416,5452800.0
2009-03-11 11:30:00,16.85,16.88,16.73,16.8,3380100.0,12.4342,12.4563,12.3457,12.3973,3380100.0
2009-03-11 12:00:00,16.81,16.91,16.76,16.81,3016000.0,12.4047,12.4785,12.3678,12.4047,3016000.0
2009-03-11 12:30:00,16.82,16.86,16.67,16.7,3263500.0,12.4121,12.4416,12.3014,12.3235,3263500.0
2009-03-11 13:00:00,16.7,16.84,16.68,16.79,4187700.0,12.3235,12.4268,12.3088,12.3899,4187700.0
2009-03-11 13:30:00,16.79,16.96,16.79,16.9,4937700.0,12.3899,12.5154,12.3899,12.4711,4937700.0
2009-03-11 14:00:00,16.91,16.95,16.68,16.73,3058400.0,12.4785,12.508,12.3088,12.3457,3058400.0
2009-03-11 14:30:00,16.72,16.89,16.72,16.83,3428500.0,12.3383,12.4637,12.3383,12.4195,3428500.0
2009-03-11 15:00:00,16.82,17.09,16.82,17.03,7696600.0,12.4121,12.6113,12.4121,12.567,7696600.0
2009-03-11 15:30:00,17.04,17.2,17.01,17.13,14066300.0,12.5744,12.6925,12.5523,12.6408,14066300.0
2009-03-12 09:30:00,17.02,17.04,16.55,16.6,8283800.0,12.5597,12.5744,12.2128,12.2497,8283800.0
2009-03-12 10:00:00,16.6,16.74,16.6,16.62,7835600.0,12.2497,12.353,12.2497,12.2645,7835600.0
2009-03-12 10:30:00,16.63,16.7,16.5,16.66,7426500.0,12.2719,12.3235,12.1759,12.294,7426500.0
2009-03-12 11:00:00,16.66,16.66,16.56,16.6,3381000.0,12.294,12.294,12.2202,12.2497,3381000.0
2009-03-12 11:30:00,16.59,16.63,16.54,16.57,4177400.0,12.2423,12.2719,12.2055,12.2276,4177400.0
2009-03-12 12:00:00,16.57,16.61,16.48,16.52,4451200.0,12.2276,12.2571,12.1612,12.1907,4451200.0
2009-03-12 12:30:00,16.52,16.72,16.5,16.68,4367500.0,12.1907,12.3383,12.1759,12.3088,4367500.0
2009-03-12 13:00:00,16.69,16.76,16.65,16.68,5473100.0,12.3161,12.3678,12.2866,12.3088,5473100.0
2009-03-12 13:30:00,16.68,16.72,16.66,16.69,3264500.0,12.3088,12.3383,12.294,12.3161,3264500.0
2009-03-12 14:00:00,16.68,16.9,16.65,16.79,4631700.0,12.3088,12.4711,12.2866,12.3899,4631700.0
2009-03-12 14:30:00,16.78,16.95,16.76,16.84,5572100.0,12.3826,12.508,12.3678,12.4268,5572100.0
2009-03-12 15:00:00,16.84,16.91,16.76,16.91,10702400.0,12.4268,12.4785,12.3678,12.4785,10702400.0
2009-03-12 15:30:00,16.91,17.01,16.88,17.01,18661200.0,12.4785,12.5523,12.4563,12.5523,18661200.0
2009-03-13 09:30:00,17.0,17.05,16.63,16.73,8389100.0,12.5449,12.5818,12.2719,12.3457,8389100.0
2009-03-13 10:00:00,16.73,16.84,16.52,16.53,10175700.0,12.3457,12.4268,12.1907,12.1981,10175700.0
2009-03-13 10:30:00,16.54,16.89,16.48,16.52,7470800.0,12.2055,12.4637,12.1612,12.1907,7470800.0
2009-03-13 11:00:00,16.52,16.58,16.41,16.48,5092700.0,12.1907,12.235,12.1095,12.1612,5092700.0
2009-03-13 11:30:00,16.48,16.49,16.21,16.27,7704600.0,12.1612,12.1686,11.9619,12.0062,7704600.0
2009-03-13 12:00:00,16.26,16.34,16.18,16.27,4101000.0,11.9988,12.0579,11.9398,12.0062,4101000.0
2009-03-13 12:30:00,16.27,16.32,16.23,16.3,3684100.0,12.0062,12.0431,11.9767,12.0283,3684100.0
2009-03-13 13:00:00,16.3,16.47,16.28,16.44,2908000.0,12.0283,12.1538,12.0136,12.1317,2908000.0
2009-03-13 13:30:00,16.45,16.45,16.31,16.36,3146000.0,12.139,12.139,12.0357,12.0726,3146000.0
2009-03-13 14:00:00,16.37,16.42,16.27,16.36,3611400.0,12.08,12.1169,12.0062,12.0726,3611400.0
2009-03-13 14:30:00,16.36,16.5,16.34,16.47,5479800.0,12.0726,12.1759,12.0579,12.1538,5479800.0
2009-03-13 15:00:00,16.46,16.61,16.46,16.53,5301200.0,12.1464,12.2571,12.1464,12.1981,5301200.0
2009-03-13 15:30:00,16.52,16.68,16.41,16.63,9989800.0,12.1907,12.3088,12.1095,12.2719,9989800.0
2009-03-16 09:30:00,16.82,16.96,16.54,16.65,6505900.0,12.4121,12.5154,12.2055,12.2866,6505900.0
2009-03-16 10:00:00,16.65,16.67,16.33,16.39,6745300.0,12.2866,12.3014,12.0505,12.0948,6745300.0
2009-03-16 10:30:00,16.4,16.49,16.37,16.38,3557700.0,12.1021,12.1686,12.08,12.0874,3557700.0
2009-03-16 11:00:00,16.38,16.63,16.38,16.63,4380000.0,12.0874,12.2719,12.0874,12.2719,4380000.0
2009-03-16 11:30:00,16.62,16.72,16.58,16.69,3619600.0,12.2645,12.3383,12.235,12.3161,3619600.0
2009-03-16 12:00:00,16.69,16.83,16.66,16.81,3452400.0,12.3161,12.4195,12.294,12.4047,3452400.0
2009-03-16 12:30:00,16.8,16.94,16.8,16.92,4936800.0,12.3973,12.5006,12.3973,12.4859,4936800.0
2009-03-16 13:00:00,16.91,16.93,16.8,16.82,2583800.0,12.4785,12.4932,12.3973,12.4121,2583800.0
2009-03-16 13:30:00,16.82,16.85,16.7,16.73,3056800.0,12.4121,12.4342,12.3235,12.3457,3056800.0
2009-03-16 14:00:00,16.72,16.74,16.61,16.62,3760200.0,12.3383,12.353,12.2571,12.2645,3760200.0
2009-03-16 14:30:00,16.62,16.66,16.44,16.46,4721400.0,12.2645,12.294,12.1317,12.1464,4721400.0
2009-03-16 15:00:00,16.46,16.48,16.31,16.36,5297700.0,12.1464,12.1612,12.0357,12.0726,5297700.0
2009-03-16 15:30:00,16.35,16.37,16.24,16.28,9393900.0,12.0652,12.08,11.9841,12.0136,9393900.0
2009-03-17 09:30:00,16.33,16.54,16.3,16.51,6063900.0,12.0505,12.2055,12.0283,12.1833,6063900.0
2009-03-17 10:00:00,16.52,16.56,16.26,16.29,4736200.0,12.1907,12.2202,11.9988,12.021,4736200.0
2009-03-17 10:30:00,16.29,16.51,16.26,16.47,3772100.0,12.021,12.1833,11.9988,12.1538,3772100.0
2009-03-17 11:00:00,16.46,16.59,16.46,16.57,3203200.0,12.1464,12.2423,12.1464,12.2276,3203200.0
2009-03-17 11:30:00,16.56,16.59,16.48,16.53,3021200.0,12.2202,12.2423,12.1612,12.1981,3021200.0
2009-03-17 12:00:00,16.53,16.59,16.44,16.58,3658800.0,12.1981,12.2423,12.1317,12.235,3658800.0
2009-03-17 12:30:00,16.58,16.7,16.55,16.68,2562200.0,12.235,12.3235,12.2128,12.3088,2562200.0
2009-03-17 13:00:00,16.68,16.75,16.65,16.65,3552500.0,12.3088,12.3604,12.2866,12.2866,3552500.0
2009-03-17 13:30:00,16.65,16.73,16.59,16.6,4073600.0,12.2866,12.3457,12.2423,12.2497,4073600.0
2009-03-17 14:00:00,16.61,16.63,16.48,16.5,3752600.0,12.2571,12.2719,12.1612,12.1759,3752600.0
2009-03-17 14:30:00,16.5,16.68,16.48,16.64,3225000.0,12.1759,12.3088,12.1612,12.2792,3225000.0
2009-03-17 15:00:00,16.63,16.79,16.62,16.67,6086000.0,12.2719,12.3899,12.2645,12.3014,6086000.0
2009-03-17 15:30:00,16.67,16.89,16.63,16.89,9657300.0,12.3014,12.4637,12.2719,12.4637,9657300.0
2009-03-18 09:30:00,17.03,17.04,16.73,16.81,4785400.0,12.567,12.5744,12.3457,12.4047,4785400.0
2009-03-18 10:00:00,16.81,16.89,16.73,16.75,3451300.0,12.4047,12.4637,12.3457,12.3604,3451300.0
2009-03-18 10:30:00,16.75,16.76,16.64,16.75,2496300.0,12.3604,12.3678,12.2792,12.3604,2496300.0
2009-03-18 11:00:00,16.75,16.76,16.63,16.66,2449600.0,12.3604,12.3678,12.2719,12.294,2449600.0
2009-03-18 11:30:00,16.66,16.71,16.6,16.66,2790300.0,12.294,12.3309,12.2497,12.294,2790300.0
2009-03-18 12:00:00,16.67,16.76,16.66,16.72,2786900.0,12.3014,12.3678,12.294,12.3383,2786900.0
2009-03-18 12:30:00,16.72,16.75,16.64,16.73,2315600.0,12.3383,12.3604,12.2792,12.3457,2315600.0
2009-03-18 13:00:00,16.74,16.76,16.64,16.72,2502700.0,12.353,12.3678,12.2792,12.3383,2502700.0
2009-03-18 13:30:00,16.72,16.79,16.67,16.73,3678100.0,12.3383,12.3899,12.3014,12.3457,3678100.0
2009-03-18 14:00:00,16.74,17.07,16.67,16.99,9060000.0,12.353,12.5966,12.3014,12.5375,9060000.0
2009-03-18 14:30:00,17.0,17.22,16.9,17.18,9045100.0,12.5449,12.7072,12.4711,12.6777,9045100.0
2009-03-18 15:00:00,17.18,17.19,16.79,16.92,8567500.0,12.6777,12.6851,12.3899,12.4859,8567500.0
2009-03-18 15:30:00,16.92,16.98,16.82,16.96,9948600.0,12.4859,12.5301,12.4121,12.5154,9948600.0
2009-03-19 09:30:00,17.37,17.45,17.01,17.05,10212700.0,12.8179,12.877,12.5523,12.5818,10212700.0
2009-03-19 10:00:00,17.05,17.08,16.92,17.06,4854300.0,12.5818,12.6039,12.4859,12.5892,4854300.0
2009-03-19 10:30:00,17.06,17.14,17.01,17.07,3786200.0,12.5892,12.6482,12.5523,12.5966,3786200.0
2009-03-19 11:00:00,17.07,17.1,17.0,17.0,2469600.0,12.5966,12.6187,12.5449,12.5449,2469600.0
2009-03-19 11:30:00,17.0,17.12,16.99,17.11,4498100.0,12.5449,12.6335,12.5375,12.6261,4498100.0
2009-03-19 12:00:00,17.12,17.2,17.07,17.11,3849200.0,12.6335,12.6925,12.5966,12.6261,3849200.0
2009-03-19 12:30:00,17.11,17.13,17.02,17.03,2542000.0,12.6261,12.6408,12.5597,12.567,2542000.0
2009-03-19 13:00:00,17.04,17.14,17.01,17.11,2414700.0,12.5744,12.6482,12.5523,12.6261,2414700.0
2009-03-19 13:30:00,17.11,17.26,17.08,17.21,3356800.0,12.6261,12.7368,12.6039,12.6999,3356800.0
2009-03-19 14:00:00,17.21,17.27,17.12,17.16,2895100.0,12.6999,12.7441,12.6335,12.663,2895100.0
2009-03-19 14:30:00,17.15,17.18,17.05,17.1,2663100.0,12.6556,12.6777,12.5818,12.6187,2663100.0
2009-03-19 15:00:00,17.1,17.16,17.04,17.08,3002100.0,12.6187,12.663,12.5744,12.6039,3002100.0
2009-03-19 15:30:00,17.08,17.16,17.01,17.14,6069700.0,12.6039,12.663,12.5523,12.6482,6069700.0
2009-03-20 09:30:00,17.3,17.65,17.26,17.46,25468800.0,12.7663,13.0246,12.7368,12.8844,25468800.0
2009-03-20 10:00:00,17.47,17.51,17.18,17.4,5705000.0,12.8917,12.9212,12.6777,12.8401,5705000.0
2009-03-20 10:30:00,17.41,17.49,17.36,17.46,3834600.0,12.8475,12.9065,12.8106,12.8844,3834600.0
2009-03-20 11:00:00,17.46,17.48,17.31,17.33,4236000.0,12.8844,12.8991,12.7737,12.7884,4236000.0
2009-03-20 11:30:00,17.34,17.46,17.31,17.38,2684500.0,12.7958,12.8844,12.7737,12.8253,2684500.0
2009-03-20 12:00:00,17.38,17.49,17.38,17.45,2389400.0,12.8253,12.9065,12.8253,12.877,2389400.0
2009-03-20 12:30:00,17.45,17.5,17.26,17.31,3977600.0,12.877,12.9139,12.7368,12.7737,3977600.0
2009-03-20 13:00:00,17.3,17.34,17.1,17.12,2741800.0,12.7663,12.7958,12.6187,12.6335,2741800.0
2009-03-20 13:30:00,17.11,17.19,16.97,17.0,3291000.0,12.6261,12.6851,12.5228,12.5449,3291000.0
2009-03-20 14:00:00,17.0,17.5,16.96,17.02,2878100.0,12.5449,12.9139,12.5154,12.5597,2878100.0
2009-03-20 14:30:00,17.01,17.03,16.88,16.97,2701200.0,12.5523,12.567,12.4563,12.5228,2701200.0
2009-03-20 15:00:00,16.97,17.03,16.95,17.01,3601300.0,12.5228,12.567,12.508,12.5523,3601300.0
2009-03-20 15:30:00,17.01,17.11,16.98,17.03,8727700.0,12.5523,12.6261,12.5301,12.567,8727700.0
2009-03-23 09:30:00,17.42,17.49,17.31,17.47,6746800.0,12.8548,12.9065,12.7737,12.8917,6746800.0
2009-03-23 10:00:00,17.47,17.71,17.47,17.64,5914400.0,12.8917,13.0688,12.8917,13.0172,5914400.0
2009-03-23 10:30:00,17.64,17.75,17.61,17.68,4226800.0,13.0172,13.0984,12.995,13.0467,4226800.0
2009-03-23 11:00:00,17.69,17.73,17.64,17.66,2220200.0,13.0541,13.0836,13.0172,13.0319,2220200.0
2009-03-23 11:30:00,17.66,17.83,17.65,17.8,2893900.0,13.0319,13.1574,13.0246,13.1353,2893900.0
2009-03-23 12:00:00,17.82,17.83,17.69,17.81,3038600.0,13.15,13.1574,13.0541,13.1426,3038600.0
2009-03-23 12:30:00,17.81,17.85,17.76,17.78,2577000.0,13.1426,13.1721,13.1057,13.1205,2577000.0
2009-03-23 13:00:00,17.78,17.88,17.68,17.7,2750400.0,13.1205,13.1943,13.0467,13.0615,2750400.0
2009-03-23 13:30:00,17.7,17.74,17.61,17.72,2208300.0,13.0615,13.091,12.995,13.0762,2208300.0
2009-03-23 14:00:00,17.72,17.75,17.64,17.74,2015900.0,13.0762,13.0984,13.0172,13.091,2015900.0
2009-03-23 14:30:00,17.74,17.94,17.73,17.92,3995200.0,13.091,13.2386,13.0836,13.2238,3995200.0
2009-03-23 15:00:00,17.91,18.0,17.85,17.99,6419100.0,13.2164,13.2828,13.1721,13.2755,6419100.0
2009-03-23 15:30:00,17.98,18.35,17.98,18.34,14353700.0,13.2681,13.5411,13.2681,13.5337,14353700.0
2009-03-24 09:30:00,18.07,18.21,17.92,18.09,7288500.0,13.3345,13.4378,13.2238,13.3493,7288500.0
2009-03-24 10:00:00,18.09,18.2,17.95,17.99,4390400.0,13.3493,13.4304,13.2459,13.2755,4390400.0
2009-03-24 10:30:00,17.98,18.08,17.91,18.01,3825500.0,13.2681,13.3419,13.2164,13.2902,3825500.0
2009-03-24 11:00:00,18.01,18.13,17.98,18.09,2029900.0,13.2902,13.3788,13.2681,13.3493,2029900.0
2009-03-24 11:30:00,18.09,18.13,17.95,17.95,2254400.0,13.3493,13.3788,13.2459,13.2459,2254400.0
2009-03-24 12:00:00,17.96,18.02,17.9,17.99,2659300.0,13.2533,13.2976,13.209,13.2755,2659300.0
2009-03-24 12:30:00,17.98,18.12,17.98,18.09,2912400.0,13.2681,13.3714,13.2681,13.3493,2912400.0
2009-03-24 13:00:00,18.09,18.15,18.03,18.11,2899600.0,13.3493,13.3935,13.305,13.364,2899600.0
2009-03-24 13:30:00,18.1,18.16,17.98,18.04,2727900.0,13.3566,13.4009,13.2681,13.3124,2727900.0
2009-03-24 14:00:00,18.04,18.17,18.0,18.07,3032800.0,13.3124,13.4083,13.2828,13.3345,3032800.0
2009-03-24 14:30:00,18.06,18.1,17.99,18.02,3029000.0,13.3271,13.3566,13.2755,13.2976,3029000.0
2009-03-24 15:00:00,18.02,18.06,17.93,18.01,2997700.0,13.2976,13.3271,13.2312,13.2902,2997700.0
2009-03-24 15:30:00,18.0,18.03,17.85,17.93,6661200.0,13.2828,13.305,13.1721,13.2312,6661200.0
2009-03-25 09:30:00,17.98,18.17,17.85,18.15,7983500.0,13.2681,13.4083,13.1721,13.3935,7983500.0
2009-03-25 10:00:00,18.15,18.26,18.11,18.16,4735900.0,13.3935,13.4747,13.364,13.4009,4735900.0
2009-03-25 10:30:00,18.15,18.31,18.08,18.21,3825100.0,13.3935,13.5116,13.3419,13.4378,3825100.0
2009-03-25 11:00:00,18.21,18.27,18.09,18.11,2744100.0,13.4378,13.4821,13.3493,13.364,2744100.0
2009-03-25 11:30:00,18.12,18.17,18.04,18.11,3407200.0,13.3714,13.4083,13.3124,13.364,3407200.0
2009-03-25 12:00:00,18.1,18.21,18.07,18.16,3705100.0,13.3566,13.4378,13.3345,13.4009,3705100.0
2009-03-25 12:30:00,18.15,18.28,18.11,18.26,3889200.0,13.3935,13.4895,13.364,13.4747,3889200.0
2009-03-25 13:00:00,18.26,18.3,17.98,18.05,3528600.0,13.4747,13.5042,13.2681,13.3197,3528600.0
2009-03-25 13:30:00,18.06,18.07,17.87,17.87,2960200.0,13.3271,13.3345,13.1869,13.1869,2960200.0
2009-03-25 14:00:00,17.87,17.89,17.69,17.7,3341500.0,13.1869,13.2017,13.0541,13.0615,3341500.0
2009-03-25 14:30:00,17.71,17.72,17.53,17.58,4052800.0,13.0688,13.0762,12.936,12.9729,4052800.0
2009-03-25 15:00:00,17.58,17.77,17.52,17.74,5629900.0,12.9729,13.1131,12.9286,13.091,5629900.0
2009-03-25 15:30:00,17.74,17.99,17.67,17.86,9453400.0,13.091,13.2755,13.0393,13.1795,9453400.0
2009-03-26 09:30:00,18.17,18.38,18.12,18.24,6331400.0,13.4083,13.5633,13.3714,13.4599,6331400.0
2009-03-26 10:00:00,18.24,18.33,18.15,18.15,3700000.0,13.4599,13.5264,13.3935,13.3935,3700000.0
2009-03-26 10:30:00,18.15,18.26,18.14,18.22,3530200.0,13.3935,13.4747,13.3861,13.4452,3530200.0
2009-03-26 11:00:00,18.22,18.31,18.2,18.25,4175900.0,13.4452,13.5116,13.4304,13.4673,4175900.0
2009-03-26 11:30:00,18.25,18.35,18.24,18.33,2848700.0,13.4673,13.5411,13.4599,13.5264,2848700.0
2009-03-26 12:00:00,18.34,18.36,18.27,18.35,2926200.0,13.5337,13.5485,13.4821,13.5411,2926200.0
2009-03-26 12:30:00,18.34,18.35,18.25,18.29,2002400.0,13.5337,13.5411,13.4673,13.4968,2002400.0
2009-03-26 13:00:00,18.29,18.54,18.28,18.51,3339300.0,13.4968,13.6813,13.4895,13.6592,3339300.0
2009-03-26 13:30:00,18.51,18.54,18.46,18.51,3493600.0,13.6592,13.6813,13.6223,13.6592,3493600.0
2009-03-26 14:00:00,18.51,18.59,18.45,18.47,3579500.0,13.6592,13.7182,13.6149,13.6297,3579500.0
2009-03-26 14:30:00,18.46,18.5,18.37,18.38,3174500.0,13.6223,13.6518,13.5559,13.5633,3174500.0
2009-03-26 15:00:00,18.37,18.54,18.35,18.53,4735300.0,13.5559,13.6813,13.5411,13.6739,4735300.0
2009-03-26 15:30:00,18.53,18.88,18.5,18.79,10785700.0,13.6739,13.9322,13.6518,13.8658,10785700.0
2009-03-27 09:30:00,18.55,18.61,18.24,18.29,5492200.0,13.6887,13.733,13.4599,13.4968,5492200.0
2009-03-27 10:00:00,18.29,18.34,18.1,18.21,3469500.0,13.4968,13.5337,13.3566,13.4378,3469500.0
2009-03-27 10:30:00,18.2,18.24,18.15,18.16,3247700.0,13.4304,13.4599,13.3935,13.4009,3247700.0
2009-03-27 11:00:00,18.15,18.2,18.1,18.16,2398800.0,13.3935,13.4304,13.3566,13.4009,2398800.0
2009-03-27 11:30:00,18.16,18.34,18.13,18.32,3409300.0,13.4009,13.5337,13.3788,13.519,3409300.0
2009-03-27 12:00:00,18.32,18.4,18.15,18.33,3426300.0,13.519,13.578,13.3935,13.5264,3426300.0
2009-03-27 12:30:00,18.33,18.38,18.23,18.25,1727600.0,13.5264,13.5633,13.4526,13.4673,1727600.0
2009-03-27 13:00:00,18.25,18.32,18.18,18.29,2729400.0,13.4673,13.519,13.4157,13.4968,2729400.0
2009-03-27 13:30:00,18.29,18.34,18.12,18.2,2567500.0,13.4968,13.5337,13.3714,13.4304,2567500.0
2009-03-27 14:00:00,18.2,18.34,18.17,18.25,2581200.0,13.4304,13.5337,13.4083,13.4673,2581200.0
2009-03-27 14:30:00,18.25,18.27,18.12,18.22,2597600.0,13.4673,13.4821,13.3714,13.4452,2597600.0
2009-03-27 15:00:00,18.21,18.33,18.12,18.14,3017300.0,13.4378,13.5264,13.3714,13.3861,3017300.0
2009-03-27 15:30:00,18.13,18.18,18.05,18.13,7035700.0,13.3788,13.4157,13.3197,13.3788,7035700.0
2009-03-30 09:30:00,17.75,17.76,17.33,17.44,6869400.0,13.0984,13.1057,12.7884,12.8696,6869400.0
2009-03-30 10:00:00,17.45,17.54,17.42,17.51,4057700.0,12.877,12.9434,12.8548,12.9212,4057700.0
2009-03-30 10:30:00,17.51,17.52,17.41,17.41,3510900.0,12.9212,12.9286,12.8475,12.8475,3510900.0
2009-03-30 11:00:00,17.42,17.47,17.33,17.34,3974800.0,12.8548,12.8917,12.7884,12.7958,3974800.0
2009-03-30 11:30:00,17.34,17.44,17.27,17.39,2726900.0,12.7958,12.8696,12.7441,12.8327,2726900.0
2009-03-30 12:00:00,17.39,17.51,17.38,17.5,2483300.0,12.8327,12.9212,12.8253,12.9139,2483300.0
2009-03-30 12:30:00,17.5,17.54,17.43,17.44,1891600.0,12.9139,12.9434,12.8622,12.8696,1891600.0
2009-03-30 13:00:00,17.44,17.45,17.38,17.42,1542200.0,12.8696,12.877,12.8253,12.8548,1542200.0
2009-03-30 13:30:00,17.42,17.45,17.34,17.44,2266900.0,12.8548,12.877,12.7958,12.8696,2266900.0
2009-03-30 14:00:00,17.44,17.52,17.42,17.47,1732100.0,12.8696,12.9286,12.8548,12.8917,1732100.0
2009-03-30 14:30:00,17.47,17.51,17.34,17.34,2481800.0,12.8917,12.9212,12.7958,12.7958,2481800.0
2009-03-30 15:00:00,17.35,17.5,17.34,17.45,3009900.0,12.8032,12.9139,12.7958,12.877,3009900.0
2009-03-30 15:30:00,17.45,17.61,17.42,17.49,7456100.0,12.877,12.995,12.8548,12.9065,7456100.0
2009-03-31 09:30:00,17.82,18.4,17.78,18.26,8869000.0,13.15,13.578,13.1205,13.4747,8869000.0
2009-03-31 10:00:00,18.26,18.45,18.17,18.45,5962400.0,13.4747,13.6149,13.4083,13.6149,5962400.0
2009-03-31 10:30:00,18.45,18.56,18.36,18.38,6388500.0,13.6149,13.6961,13.5485,13.5633,6388500.0
2009-03-31 11:00:00,18.39,18.53,18.38,18.49,3634400.0,13.5706,13.6739,13.5633,13.6444,3634400.0
2009-03-31 11:30:00,18.49,18.57,18.46,18.47,3236700.0,13.6444,13.7035,13.6223,13.6297,3236700.0
2009-03-31 12:00:00,18.48,18.49,18.43,18.47,4183500.0,13.637,13.6444,13.6001,13.6297,4183500.0
2009-03-31 12:30:00,18.48,18.58,18.45,18.56,3405500.0,13.637,13.7108,13.6149,13.6961,3405500.0
2009-03-31 13:00:00,18.55,18.65,18.54,18.61,3288400.0,13.6887,13.7625,13.6813,13.733,3288400.0
2009-03-31 13:30:00,18.61,18.67,18.53,18.6,3804000.0,13.733,13.7773,13.6739,13.7256,3804000.0
2009-03-31 14:00:00,18.6,18.73,18.57,18.65,5369300.0,13.7256,13.8215,13.7035,13.7625,5369300.0
2009-03-31 14:30:00,18.66,18.79,18.65,18.68,4617500.0,13.7699,13.8658,13.7625,13.7846,4617500.0
2009-03-31 15:00:00,18.69,18.75,18.66,18.73,6948300.0,13.792,13.8363,13.7699,13.8215,6948300.0
2009-03-31 15:30:00,18.74,18.74,18.3,18.34,22544800.0,13.8289,13.8289,13.5042,13.5337,22544800.0
2009-04-01 09:30:00,18.24,18.58,18.18,18.53,9047900.0,13.4599,13.7108,13.4157,13.6739,9047900.0
2009-04-01 10:00:00,18.53,18.82,18.52,18.75,7640800.0,13.6739,13.8879,13.6666,13.8363,7640800.0
2009-04-01 10:30:00,18.75,18.93,18.73,18.88,6223400.0,13.8363,13.9691,13.8215,13.9322,6223400.0
2009-04-01 11:00:00,18.88,18.97,18.81,18.96,4649400.0,13.9322,13.9986,13.8806,13.9913,4649400.0
2009-04-01 11:30:00,18.96,19.11,18.9,19.03,7791800.0,13.9913,14.1019,13.947,14.0429,7791800.0
2009-04-01 12:00:00,19.04,19.2,19.04,19.15,5542400.0,14.0503,14.1684,14.0503,14.1315,5542400.0
2009-04-01 12:30:00,19.15,19.25,19.11,19.12,7804800.0,14.1315,14.2053,14.1019,14.1093,7804800.0
2009-04-01 13:00:00,19.12,19.22,19.08,19.15,4372000.0,14.1093,14.1831,14.0798,14.1315,4372000.0
2009-04-01 13:30:00,19.15,19.24,19.07,19.22,4355200.0,14.1315,14.1979,14.0724,14.1831,4355200.0
2009-04-01 14:00:00,19.21,19.32,19.19,19.25,4774300.0,14.1757,14.2569,14.161,14.2053,4774300.0
2009-04-01 14:30:00,19.24,19.36,19.16,19.21,5493500.0,14.1979,14.2864,14.1388,14.1757,5493500.0
2009-04-01 15:00:00,19.21,19.24,19.0,19.09,9111900.0,14.1757,14.1979,14.0208,14.0872,9111900.0
2009-04-01 15:30:00,19.08,19.3,19.04,19.29,12523100.0,14.0798,14.2422,14.0503,14.2348,12523100.0
2009-04-02 09:30:00,19.52,19.77,19.38,19.67,12328700.0,14.4045,14.589,14.3012,14.5152,12328700.0
2009-04-02 10:00:00,19.66,19.88,19.66,19.78,8579700.0,14.5078,14.6702,14.5078,14.5964,8579700.0
2009-04-02 10:30:00,19.79,19.83,19.66,19.73,8049400.0,14.6037,14.6333,14.5078,14.5595,8049400.0
2009-04-02 11:00:00,19.72,19.81,19.67,19.7,6285000.0,14.5521,14.6185,14.5152,14.5373,6285000.0
2009-04-02 11:30:00,19.7,19.71,19.57,19.66,4985600.0,14.5373,14.5447,14.4414,14.5078,4985600.0
2009-04-02 12:00:00,19.66,19.86,19.65,19.83,3553400.0,14.5078,14.6554,14.5004,14.6333,3553400.0
2009-04-02 12:30:00,19.84,19.89,19.63,19.63,4565700.0,14.6406,14.6775,14.4857,14.4857,4565700.0
2009-04-02 13:00:00,19.63,19.67,19.5,19.54,5719700.0,14.4857,14.5152,14.3897,14.4193,5719700.0
2009-04-02 13:30:00,19.54,19.59,19.3,19.38,8620900.0,14.4193,14.4562,14.2422,14.3012,8620900.0
2009-04-02 14:00:00,19.37,19.5,19.36,19.49,4023300.0,14.2938,14.3897,14.2864,14.3824,4023300.0
2009-04-02 14:30:00,19.5,19.55,19.39,19.41,4471300.0,14.3897,14.4266,14.3086,14.3233,4471300.0
2009-04-02 15:00:00,19.42,19.49,19.3,19.34,5887800.0,14.3307,14.3824,14.2422,14.2717,5887800.0
2009-04-02 15:30:00,19.34,19.36,19.0,19.18,14420100.0,14.2717,14.2864,14.0208,14.1536,14420100.0
2009-04-03 09:30:00,19.13,19.15,18.7,18.75,10024300.0,14.1167,14.1315,13.7994,13.8363,10024300.0
2009-04-03 10:00:00,18.75,18.77,18.61,18.62,7918900.0,13.8363,13.851,13.733,13.7404,7918900.0
2009-04-03 10:30:00,18.62,18.65,18.5,18.56,6489500.0,13.7404,13.7625,13.6518,13.6961,6489500.0
2009-04-03 11:00:00,18.56,18.62,18.43,18.6,6862900.0,13.6961,13.7404,13.6001,13.7256,6862900.0
2009-04-03 11:30:00,18.6,18.72,18.59,18.66,3978100.0,13.7256,13.8142,13.7182,13.7699,3978100.0
2009-04-03 12:00:00,18.66,18.88,18.65,18.81,5732200.0,13.7699,13.9322,13.7625,13.8806,5732200.0
2009-04-03 12:30:00,18.82,18.86,18.72,18.75,3208100.0,13.8879,13.9175,13.8142,13.8363,3208100.0
2009-04-03 13:00:00,18.74,18.81,18.65,18.73,3835600.0,13.8289,13.8806,13.7625,13.8215,3835600.0
2009-04-03 13:30:00,18.74,18.79,18.7,18.77,2588000.0,13.8289,13.8658,13.7994,13.851,2588000.0
2009-04-03 14:00:00,18.78,18.81,18.68,18.8,3143300.0,13.8584,13.8806,13.7846,13.8732,3143300.0
2009-04-03 14:30:00,18.8,18.82,18.7,18.78,4388500.0,13.8732,13.8879,13.7994,13.8584,4388500.0
2009-04-03 15:00:00,18.79,18.79,18.56,18.57,6452400.0,13.8658,13.8658,13.6961,13.7035,6452400.0
2009-04-03 15:30:00,18.57,18.79,18.51,18.77,10799400.0,13.7035,13.8658,13.6592,13.851,10799400.0
2009-04-06 09:30:00,18.56,18.69,18.26,18.38,6106000.0,13.6961,13.792,13.4747,13.5633,6106000.0
2009-04-06 10:00:00,18.38,18.51,18.34,18.36,5161600.0,13.5633,13.6592,13.5337,13.5485,5161600.0
2009-04-06 10:30:00,18.35,18.5,18.33,18.46,2080200.0,13.5411,13.6518,13.5264,13.6223,2080200.0
2009-04-06 11:00:00,18.46,18.54,18.42,18.47,3123300.0,13.6223,13.6813,13.5928,13.6297,3123300.0
2009-04-06 11:30:00,18.48,18.51,18.35,18.39,2183200.0,13.637,13.6592,13.5411,13.5706,2183200.0
2009-04-06 12:00:00,18.39,18.48,18.36,18.37,2048400.0,13.5706,13.637,13.5485,13.5559,2048400.0
2009-04-06 12:30:00,18.38,18.42,18.35,18.4,2231700.0,13.5633,13.5928,13.5411,13.578,2231700.0
2009-04-06 13:00:00,18.4,18.46,18.37,18.4,2293400.0,13.578,13.6223,13.5559,13.578,2293400.0
2009-04-06 13:30:00,18.41,18.56,18.38,18.48,2863100.0,13.5854,13.6961,13.5633,13.637,2863100.0
2009-04-06 14:00:00,18.48,18.56,18.46,18.5,2497300.0,13.637,13.6961,13.6223,13.6518,2497300.0
2009-04-06 14:30:00,18.5,18.59,18.44,18.56,3124400.0,13.6518,13.7182,13.6075,13.6961,3124400.0
2009-04-06 15:00:00,18.56,18.63,18.46,18.58,3685100.0,13.6961,13.7477,13.6223,13.7108,3685100.0
2009-04-06 15:30:00,18.58,18.75,18.53,18.74,6595600.0,13.7108,13.8363,13.6739,13.8289,6595600.0
2009-04-07 09:30:00,18.77,19.14,18.75,19.09,11304000.0,13.851,14.1241,13.8363,14.0872,11304000.0
2009-04-07 10:00:00,19.09,19.1,18.98,19.07,4970500.0,14.0872,14.0946,14.006,14.0724,4970500.0
2009-04-07 10:30:00,19.05,19.08,18.96,19.03,5034700.0,14.0577,14.0798,13.9913,14.0429,5034700.0
2009-04-07 11:00:00,19.03,19.05,18.99,19.03,2278900.0,14.0429,14.0577,14.0134,14.0429,2278900.0
2009-04-07 11:30:00,19.02,19.06,18.97,19.01,3369700.0,14.0355,14.065,13.9986,14.0282,3369700.0
2009-04-07 12:00:00,19.01,19.05,18.98,19.01,3147700.0,14.0282,14.0577,14.006,14.0282,3147700.0
2009-04-07 12:30:00,19.0,19.02,18.91,18.98,2285200.0,14.0208,14.0355,13.9544,14.006,2285200.0
2009-04-07 13:00:00,18.98,18.99,18.82,18.83,4373800.0,14.006,14.0134,13.8879,13.8953,4373800.0
2009-04-07 13:30:00,18.82,18.83,18.7,18.76,3927900.0,13.8879,13.8953,13.7994,13.8437,3927900.0
2009-04-07 14:00:00,18.76,18.76,18.65,18.69,2885000.0,13.8437,13.8437,13.7625,13.792,2885000.0
2009-04-07 14:30:00,18.7,18.77,18.63,18.77,3247400.0,13.7994,13.851,13.7477,13.851,3247400.0
2009-04-07 15:00:00,18.76,18.82,18.7,18.75,4695000.0,13.8437,13.8879,13.7994,13.8363,4695000.0
2009-04-07 15:30:00,18.74,18.94,18.71,18.71,9651700.0,13.8289,13.9765,13.8068,13.8068,9651700.0
2009-04-08 09:30:00,18.95,19.28,18.94,19.27,5190000.0,13.9839,14.2274,13.9765,14.22,5190000.0
2009-04-08 10:00:00,19.27,19.31,19.06,19.11,3829100.0,14.22,14.2495,14.065,14.1019,3829100.0
2009-04-08 10:30:00,19.11,19.19,19.02,19.09,2885200.0,14.1019,14.161,14.0355,14.0872,2885200.0
2009-04-08 11:00:00,19.09,19.43,19.07,19.38,6108200.0,14.0872,14.3381,14.0724,14.3012,6108200.0
2009-04-08 11:30:00,19.38,19.47,19.35,19.41,4120700.0,14.3012,14.3676,14.2791,14.3233,4120700.0
2009-04-08 12:00:00,19.42,19.44,19.29,19.38,3827000.0,14.3307,14.3455,14.2348,14.3012,3827000.0
2009-04-08 12:30:00,19.38,19.62,19.36,19.58,4912100.0,14.3012,14.4783,14.2864,14.4488,4912100.0
2009-04-08 13:00:00,19.58,19.59,19.45,19.49,2079200.0,14.4488,14.4562,14.3528,14.3824,2079200.0
2009-04-08 13:30:00,19.49,19.52,19.4,19.42,2471200.0,14.3824,14.4045,14.3159,14.3307,2471200.0
2009-04-08 14:00:00,19.42,19.42,19.22,19.29,3177300.0,14.3307,14.3307,14.1831,14.2348,3177300.0
2009-04-08 14:30:00,19.29,19.36,19.21,19.24,3673900.0,14.2348,14.2864,14.1757,14.1979,3673900.0
2009-04-08 15:00:00,19.25,19.25,19.15,19.15,3664000.0,14.2053,14.2053,14.1315,14.1315,3664000.0
2009-04-08 15:30:00,19.15,19.26,19.14,19.22,6937000.0,14.1315,14.2126,14.1241,14.1831,6937000.0
2009-04-09 09:30:00,19.44,19.69,19.25,19.67,6771900.0,14.3455,14.5299,14.2053,14.5152,6771900.0
2009-04-09 10:00:00,19.66,19.7,19.55,19.57,4548500.0,14.5078,14.5373,14.4266,14.4414,4548500.0
2009-04-09 10:30:00,19.57,19.6,19.38,19.39,5161700.0,14.4414,14.4635,14.3012,14.3086,5161700.0
2009-04-09 11:00:00,19.4,19.48,19.25,19.28,2884000.0,14.3159,14.375,14.2053,14.2274,2884000.0
2009-04-09 11:30:00,19.28,19.39,19.22,19.39,2913900.0,14.2274,14.3086,14.1831,14.3086,2913900.0
2009-04-09 12:00:00,19.39,19.43,19.35,19.43,1526900.0,14.3086,14.3381,14.2791,14.3381,1526900.0
2009-04-09 12:30:00,19.43,19.45,19.37,19.4,1604800.0,14.3381,14.3528,14.2938,14.3159,1604800.0
2009-04-09 13:00:00,19.4,19.54,19.4,19.5,2454100.0,14.3159,14.4193,14.3159,14.3897,2454100.0
2009-04-09 13:30:00,19.5,19.57,19.45,19.55,1726800.0,14.3897,14.4414,14.3528,14.4266,1726800.0
2009-04-09 14:00:00,19.55,19.56,19.44,19.5,1926400.0,14.4266,14.434,14.3455,14.3897,1926400.0
2009-04-09 14:30:00,19.5,19.59,19.49,19.53,2473100.0,14.3897,14.4562,14.3824,14.4119,2473100.0
2009-04-09 15:00:00,19.54,19.61,19.52,19.56,4639500.0,14.4193,14.4709,14.4045,14.434,4639500.0
2009-04-09 15:30:00,19.56,19.68,19.51,19.67,10679900.0,14.434,14.5226,14.3971,14.5152,10679900.0
2009-04-13 09:30:00,19.68,19.85,19.49,19.5,7030000.0,14.5226,14.648,14.3824,14.3897,7030000.0
2009-04-13 10:00:00,19.5,19.85,19.41,19.45,3850500.0,14.3897,14.648,14.3233,14.3528,3850500.0
2009-04-13 10:30:00,19.46,19.49,19.38,19.42,2702400.0,14.3602,14.3824,14.3012,14.3307,2702400.0
2009-04-13 11:00:00,19.42,19.52,19.37,19.51,3307400.0,14.3307,14.4045,14.2938,14.3971,3307400.0
2009-04-13 11:30:00,19.5,19.84,19.47,19.51,1917900.0,14.3897,14.6406,14.3676,14.3971,1917900.0
2009-04-13 12:00:00,19.5,19.55,19.5,19.52,1391300.0,14.3897,14.4266,14.3897,14.4045,1391300.0
2009-04-13 12:30:00,19.52,19.59,19.52,19.58,1421400.0,14.4045,14.4562,14.4045,14.4488,1421400.0
2009-04-13 13:00:00,19.58,19.67,19.56,19.65,1762800.0,14.4488,14.5152,14.434,14.5004,1762800.0
2009-04-13 13:30:00,19.65,19.66,19.6,19.61,1800100.0,14.5004,14.5078,14.4635,14.4709,1800100.0
2009-04-13 14:00:00,19.62,19.63,19.54,19.54,2141400.0,14.4783,14.4857,14.4193,14.4193,2141400.0
2009-04-13 14:30:00,19.54,19.58,19.51,19.52,1745200.0,14.4193,14.4488,14.3971,14.4045,1745200.0
2009-04-13 15:00:00,19.51,19.72,19.5,19.69,4885800.0,14.3971,14.5521,14.3897,14.5299,4885800.0
2009-04-13 15:30:00,19.69,19.78,19.58,19.59,8019700.0,14.5299,14.5964,14.4488,14.4562,8019700.0
2009-04-14 09:30:00,19.45,19.55,19.22,19.53,6714400.0,14.3528,14.4266,14.1831,14.4119,6714400.0
2009-04-14 10:00:00,19.53,19.54,19.4,19.45,4181600.0,14.4119,14.4193,14.3159,14.3528,4181600.0
2009-04-14 10:30:00,19.45,19.55,19.44,19.45,3528500.0,14.3528,14.4266,14.3455,14.3528,3528500.0
2009-04-14 11:00:00,19.45,19.53,19.22,19.22,7044400.0,14.3528,14.4119,14.1831,14.1831,7044400.0
2009-04-14 11:30:00,19.22,19.25,19.16,19.23,4045200.0,14.1831,14.2053,14.1388,14.1905,4045200.0
2009-04-14 12:00:00,19.23,19.26,19.08,19.14,3214300.0,14.1905,14.2126,14.0798,14.1241,3214300.0
2009-04-14 12:30:00,19.15,19.16,19.0,19.05,3071900.0,14.1315,14.1388,14.0208,14.0577,3071900.0
2009-04-14 13:00:00,19.06,19.1,19.02,19.1,2680700.0,14.065,14.0946,14.0355,14.0946,2680700.0
2009-04-14 13:30:00,19.09,19.13,19.06,19.13,2296100.0,14.0872,14.1167,14.065,14.1167,2296100.0
2009-04-14 14:00:00,19.13,19.18,19.1,19.17,2379800.0,14.1167,14.1536,14.0946,14.1462,2379800.0
2009-04-14 14:30:00,19.17,19.26,19.13,19.26,4288700.0,14.1462,14.2126,14.1167,14.2126,4288700.0
2009-04-14 15:00:00,19.25,19.29,19.18,19.23,3677300.0,14.2053,14.2348,14.1536,14.1905,3677300.0
2009-04-14 15:30:00,19.23,19.48,19.14,19.31,10521300.0,14.1905,14.375,14.1241,14.2495,10521300.0
2009-04-15 09:30:00,19.21,19.26,18.61,18.81,11737600.0,14.1757,14.2126,13.733,13.8806,11737600.0
2009-04-15 10:00:00,18.81,18.95,18.77,18.95,6481700.0,13.8806,13.9839,13.851,13.9839,6481700.0
2009-04-15 10:30:00,18.94,18.99,18.61,18.61,6393200.0,13.9765,14.0134,13.733,13.733,6393200.0
2009-04-15 11:00:00,18.61,18.66,18.51,18.59,5463600.0,13.733,13.7699,13.6592,13.7182,5463600.0
2009-04-15 11:30:00,18.6,18.73,18.58,18.71,3879500.0,13.7256,13.8215,13.7108,13.8068,3879500.0
2009-04-15 12:00:00,18.71,18.74,18.66,18.69,3282100.0,13.8068,13.8289,13.7699,13.792,3282100.0
2009-04-15 12:30:00,18.68,18.89,18.68,18.85,2480200.0,13.7846,13.9396,13.7846,13.9101,2480200.0
2009-04-15 13:00:00,18.85,18.92,18.83,18.9,3726100.0,13.9101,13.9617,13.8953,13.947,3726100.0
2009-04-15 13:30:00,18.9,18.92,18.8,18.92,2228500.0,13.947,13.9617,13.8732,13.9617,2228500.0
2009-04-15 14:00:00,18.92,18.92,18.69,18.73,4182600.0,13.9617,13.9617,13.792,13.8215,4182600.0
2009-04-15 14:30:00,18.74,18.8,18.52,18.6,4709000.0,13.8289,13.8732,13.6666,13.7256,4709000.0
2009-04-15 15:00:00,18.61,18.78,18.6,18.7,5802000.0,13.733,13.8584,13.7256,13.7994,5802000.0
2009-04-15 15:30:00,18.69,18.9,18.64,18.84,8535900.0,13.792,13.947,13.7551,13.9027,8535900.0
2009-04-16 09:30:00,19.17,19.3,18.99,19.29,6011400.0,14.1462,14.2422,14.0134,14.2348,6011400.0
2009-04-16 10:00:00,19.3,19.34,19.15,19.21,4224300.0,14.2422,14.2717,14.1315,14.1757,4224300.0
2009-04-16 10:30:00,19.22,19.23,19.02,19.06,3905500.0,14.1831,14.1905,14.0355,14.065,3905500.0
2009-04-16 11:00:00,19.06,19.17,19.06,19.15,2398500.0,14.065,14.1462,14.065,14.1315,2398500.0
2009-04-16 11:30:00,19.14,19.23,19.13,19.2,2934700.0,14.1241,14.1905,14.1167,14.1684,2934700.0
2009-04-16 12:00:00,19.2,19.23,19.12,19.12,3671500.0,14.1684,14.1905,14.1093,14.1093,3671500.0
2009-04-16 12:30:00,19.12,19.23,19.1,19.19,1417200.0,14.1093,14.1905,14.0946,14.161,1417200.0
2009-04-16 13:00:00,19.19,19.3,19.19,19.3,3092600.0,14.161,14.2422,14.161,14.2422,3092600.0
2009-04-16 13:30:00,19.3,19.3,19.15,19.26,2439900.0,14.2422,14.2422,14.1315,14.2126,2439900.0
2009-04-16 14:00:00,19.27,19.45,19.25,19.41,3963500.0,14.22,14.3528,14.2053,14.3233,3963500.0
2009-04-16 14:30:00,19.41,19.78,19.4,19.65,8062700.0,14.3233,14.5964,14.3159,14.5004,8062700.0
2009-04-16 15:00:00,19.64,19.77,19.59,19.69,6826100.0,14.4931,14.589,14.4562,14.5299,6826100.0
2009-04-16 15:30:00,19.69,19.78,19.63,19.73,13852000.0,14.5299,14.5964,14.4857,14.5595,13852000.0
2009-04-17 09:30:00,19.67,19.7,19.0,19.52,15027800.0,14.5152,14.5373,14.0208,14.4045,15027800.0
2009-04-17 10:00:00,19.52,19.55,19.35,19.37,3625500.0,14.4045,14.4266,14.2791,14.2938,3625500.0
2009-04-17 10:30:00,19.37,19.38,19.13,19.15,3835600.0,14.2938,14.3012,14.1167,14.1315,3835600.0
2009-04-17 11:00:00,19.15,19.22,19.09,19.17,4177200.0,14.1315,14.1831,14.0872,14.1462,4177200.0
2009-04-17 11:30:00,19.17,19.28,19.14,19.23,2406700.0,14.1462,14.2274,14.1241,14.1905,2406700.0
2009-04-17 12:00:00,19.23,19.26,19.15,19.24,1233600.0,14.1905,14.2126,14.1315,14.1979,1233600.0
2009-04-17 12:30:00,19.23,19.24,19.1,19.19,2388700.0,14.1905,14.1979,14.0946,14.161,2388700.0
2009-04-17 13:00:00,19.19,19.28,19.18,19.24,1822300.0,14.161,14.2274,14.1536,14.1979,1822300.0
2009-04-17 13:30:00,19.23,19.27,19.19,19.26,2130800.0,14.1905,14.22,14.161,14.2126,2130800.0
2009-04-17 14:00:00,19.26,19.32,19.21,19.32,3275300.0,14.2126,14.2569,14.1757,14.2569,3275300.0
2009-04-17 14:30:00,19.32,19.4,19.18,19.21,3147300.0,14.2569,14.3159,14.1536,14.1757,3147300.0
2009-04-17 15:00:00,19.22,19.35,19.2,19.29,2949500.0,14.1831,14.2791,14.1684,14.2348,2949500.0
2009-04-17 15:30:00,19.29,19.39,19.15,19.17,10116900.0,14.2348,14.3086,14.1315,14.1462,10116900.0
2009-04-20 09:30:00,18.9,18.95,18.7,18.73,6326600.0,13.947,13.9839,13.7994,13.8215,6326600.0
2009-04-20 10:00:00,18.72,18.87,18.64,18.67,6656600.0,13.8142,13.9248,13.7551,13.7773,6656600.0
2009-04-20 10:30:00,18.67,18.74,18.61,18.7,4933000.0,13.7773,13.8289,13.733,13.7994,4933000.0
2009-04-20 11:00:00,18.7,18.83,18.65,18.8,3736000.0,13.7994,13.8953,13.7625,13.8732,3736000.0
2009-04-20 11:30:00,18.8,18.8,18.65,18.68,2488200.0,13.8732,13.8732,13.7625,13.7846,2488200.0
2009-04-20 12:00:00,18.69,18.75,18.62,18.69,2938800.0,13.792,13.8363,13.7404,13.792,2938800.0
2009-04-20 12:30:00,18.7,18.85,18.67,18.84,1929800.0,13.7994,13.9101,13.7773,13.9027,1929800.0
2009-04-20 13:00:00,18.84,18.89,18.76,18.83,1676800.0,13.9027,13.9396,13.8437,13.8953,1676800.0
2009-04-20 13:30:00,18.84,18.88,18.75,18.85,2915800.0,13.9027,13.9322,13.8363,13.9101,2915800.0
2009-04-20 14:00:00,18.85,18.87,18.77,18.77,2577900.0,13.9101,13.9248,13.851,13.851,2577900.0
2009-04-20 14:30:00,18.78,18.8,18.68,18.68,2173100.0,13.8584,13.8732,13.7846,13.7846,2173100.0
2009-04-20 15:00:00,18.69,18.76,18.63,18.64,3525700.0,13.792,13.8437,13.7477,13.7551,3525700.0
2009-04-20 15:30:00,18.65,18.8,18.57,18.57,12650900.0,13.7625,13.8732,13.7035,13.7035,12650900.0
2009-04-21 09:30:00,18.59,19.08,18.57,18.94,8999800.0,13.7182,14.0798,13.7035,13.9765,8999800.0
2009-04-21 10:00:00,18.93,18.94,18.73,18.88,6243100.0,13.9691,13.9765,13.8215,13.9322,6243100.0
2009-04-21 10:30:00,18.87,18.88,18.75,18.85,4501700.0,13.9248,13.9322,13.8363,13.9101,4501700.0
2009-04-21 11:00:00,18.86,18.97,18.81,18.93,4504600.0,13.9175,13.9986,13.8806,13.9691,4504600.0
2009-04-21 11:30:00,18.94,18.98,18.88,18.98,3568200.0,13.9765,14.006,13.9322,14.006,3568200.0
2009-04-21 12:00:00,18.98,18.98,18.79,18.81,3423500.0,14.006,14.006,13.8658,13.8806,3423500.0
2009-04-21 12:30:00,18.8,18.89,18.72,18.8,3330200.0,13.8732,13.9396,13.8142,13.8732,3330200.0
2009-04-21 13:00:00,18.79,18.82,18.72,18.77,2467300.0,13.8658,13.8879,13.8142,13.851,2467300.0
2009-04-21 13:30:00,18.77,18.78,18.7,18.78,2477100.0,13.851,13.8584,13.7994,13.8584,2477100.0
2009-04-21 14:00:00,18.77,18.83,18.73,18.82,2092700.0,13.851,13.8953,13.8215,13.8879,2092700.0
2009-04-21 14:30:00,18.81,18.88,18.78,18.8,3311000.0,13.8806,13.9322,13.8584,13.8732,3311000.0
2009-04-21 15:00:00,18.81,18.9,18.8,18.85,4310200.0,13.8806,13.947,13.8732,13.9101,4310200.0
2009-04-21 15:30:00,18.86,18.98,18.83,18.97,7026600.0,13.9175,14.006,13.8953,13.9986,7026600.0
2009-04-22 09:30:00,18.78,19.0,18.7,18.97,5520600.0,13.8584,14.0208,13.7994,13.9986,5520600.0
2009-04-22 10:00:00,18.97,19.19,18.96,19.1,5604700.0,13.9986,14.161,13.9913,14.0946,5604700.0
2009-04-22 10:30:00,19.11,19.14,18.89,18.91,4379600.0,14.1019,14.1241,13.9396,13.9544,4379600.0
2009-04-22 11:00:00,18.91,19.03,18.85,18.93,2375300.0,13.9544,14.0429,13.9101,13.9691,2375300.0
2009-04-22 11:30:00,18.93,19.1,18.91,18.96,3461600.0,13.9691,14.0946,13.9544,13.9913,3461600.0
2009-04-22 12:00:00,18.96,18.96,18.8,18.83,3283300.0,13.9913,13.9913,13.8732,13.8953,3283300.0
2009-04-22 12:30:00,18.82,18.87,18.76,18.81,2281800.0,13.8879,13.9248,13.8437,13.8806,2281800.0
2009-04-22 13:00:00,18.8,18.92,18.8,18.9,4349800.0,13.8732,13.9617,13.8732,13.947,4349800.0
2009-04-22 13:30:00,18.9,18.96,18.83,18.84,4203100.0,13.947,13.9913,13.8953,13.9027,4203100.0
2009-04-22 14:00:00,18.83,19.01,18.83,18.98,3178100.0,13.8953,14.0282,13.8953,14.006,3178100.0
2009-04-22 14:30:00,18.98,19.08,18.98,19.03,3009800.0,14.006,14.0798,14.006,14.0429,3009800.0
2009-04-22 15:00:00,19.03,19.17,18.97,19.01,4730600.0,14.0429,14.1462,13.9986,14.0282,4730600.0
2009-04-22 15:30:00,19.0,19.06,18.72,18.74,8440900.0,14.0208,14.065,13.8142,13.8289,8440900.0
2009-04-23 09:30:00,18.86,18.92,18.57,18.61,7691300.0,13.9175,13.9617,13.7035,13.733,7691300.0
2009-04-23 10:00:00,18.61,18.74,18.5,18.69,5903100.0,13.733,13.8289,13.6518,13.792,5903100.0
2009-04-23 10:30:00,18.69,18.74,18.52,18.52,4444500.0,13.792,13.8289,13.6666,13.6666,4444500.0
2009-04-23 11:00:00,18.52,18.65,18.5,18.57,3551200.0,13.6666,13.7625,13.6518,13.7035,3551200.0
2009-04-23 11:30:00,18.57,18.64,18.53,18.55,2824100.0,13.7035,13.7551,13.6739,13.6887,2824100.0
2009-04-23 12:00:00,18.54,18.69,18.52,18.63,3273100.0,13.6813,13.792,13.6666,13.7477,3273100.0
2009-04-23 12:30:00,18.61,18.82,18.57,18.59,3188500.0,13.733,13.8879,13.7035,13.7182,3188500.0
2009-04-23 13:00:00,18.59,18.63,18.55,18.59,5727600.0,13.7182,13.7477,13.6887,13.7182,5727600.0
2009-04-23 13:30:00,18.59,18.6,18.52,18.55,4505700.0,13.7182,13.7256,13.6666,13.6887,4505700.0
2009-04-23 14:00:00,18.55,18.56,18.47,18.55,5886000.0,13.6887,13.6961,13.6297,13.6887,5886000.0
2009-04-23 14:30:00,18.55,18.65,18.54,18.61,7089300.0,13.6887,13.7625,13.6813,13.733,7089300.0
2009-04-23 15:00:00,18.61,18.71,18.59,18.71,6193400.0,13.733,13.8068,13.7182,13.8068,6193400.0
2009-04-23 15:30:00,18.71,18.94,18.64,18.92,10792100.0,13.8068,13.9765,13.7551,13.9617,10792100.0
2009-04-24 09:30:00,19.8,20.38,19.5,20.29,27694800.0,14.6111,15.0391,14.3897,14.9727,27694800.0
2009-04-24 10:00:00,20.29,20.45,20.1,20.23,17539400.0,14.9727,15.0908,14.8325,14.9284,17539400.0
2009-04-24 10:30:00,20.24,20.37,20.16,20.32,11111500.0,14.9358,15.0317,14.8768,14.9948,11111500.0
2009-04-24 11:00:00,20.32,20.39,20.23,20.39,7330600.0,14.9948,15.0465,14.9284,15.0465,7330600.0
2009-04-24 11:30:00,20.39,20.55,20.37,20.5,8215600.0,15.0465,15.1646,15.0317,15.1277,8215600.0
2009-04-24 12:00:00,20.51,20.56,20.4,20.5,6368600.0,15.1351,15.172,15.0539,15.1277,6368600.0
2009-04-24 12:30:00,20.51,20.55,20.42,20.53,5699900.0,15.1351,15.1646,15.0686,15.1498,5699900.0
2009-04-24 13:00:00,20.53,20.62,20.5,20.56,6060600.0,15.1498,15.2162,15.1277,15.172,6060600.0
2009-04-24 13:30:00,20.56,20.57,20.44,20.46,7943700.0,15.172,15.1793,15.0834,15.0982,7943700.0
2009-04-24 14:00:00,20.46,20.57,20.34,20.56,7591600.0,15.0982,15.1793,15.0096,15.172,7591600.0
2009-04-24 14:30:00,20.57,20.89,20.55,20.88,11916900.0,15.1793,15.4155,15.1646,15.4081,11916900.0
2009-04-24 15:00:00,20.89,21.2,20.84,21.0,17520700.0,15.4155,15.6442,15.3786,15.4966,17520700.0
2009-04-24 15:30:00,21.0,21.04,20.63,20.91,22520100.0,15.4966,15.5262,15.2236,15.4302,22520100.0
2009-04-27 09:30:00,20.55,20.71,20.44,20.53,10484800.0,15.1646,15.2826,15.0834,15.1498,10484800.0
2009-04-27 10:00:00,20.52,20.73,20.45,20.63,6531900.0,15.1424,15.2974,15.0908,15.2236,6531900.0
2009-04-27 10:30:00,20.63,20.79,20.59,20.79,4033800.0,15.2236,15.3417,15.1941,15.3417,4033800.0
2009-04-27 11:00:00,20.79,20.82,20.62,20.66,3204900.0,15.3417,15.3638,15.2162,15.2457,3204900.0
2009-04-27 11:30:00,20.66,20.68,20.6,20.62,2025700.0,15.2457,15.2605,15.2015,15.2162,2025700.0
2009-04-27 12:00:00,20.62,20.71,20.6,20.62,2097100.0,15.2162,15.2826,15.2015,15.2162,2097100.0
2009-04-27 12:30:00,20.62,20.65,20.5,20.56,2387700.0,15.2162,15.2384,15.1277,15.172,2387700.0
2009-04-27 13:00:00,20.56,20.59,20.41,20.41,2648100.0,15.172,15.1941,15.0613,15.0613,2648100.0
2009-04-27 13:30:00,20.41,20.45,20.28,20.35,4543300.0,15.0613,15.0908,14.9653,15.017,4543300.0
2009-04-27 14:00:00,20.35,20.48,20.3,20.45,4020500.0,15.017,15.1129,14.9801,15.0908,4020500.0
2009-04-27 14:30:00,20.44,20.54,20.4,20.41,3062700.0,15.0834,15.1572,15.0539,15.0613,3062700.0
2009-04-27 15:00:00,20.41,20.44,20.31,20.37,3686700.0,15.0613,15.0834,14.9875,15.0317,3686700.0
2009-04-27 15:30:00,20.37,20.5,20.35,20.37,8323500.0,15.0317,15.1277,15.017,15.0317,8323500.0
2009-04-28 09:30:00,20.26,20.27,19.86,20.0,8963900.0,14.9506,14.958,14.6554,14.7587,8963900.0
2009-04-28 10:00:00,20.0,20.1,19.98,20.07,8300800.0,14.7587,14.8325,14.7439,14.8104,8300800.0
2009-04-28 10:30:00,20.07,20.09,20.03,20.06,3986500.0,14.8104,14.8251,14.7808,14.803,3986500.0
2009-04-28 11:00:00,20.06,20.24,20.05,20.2,4976400.0,14.803,14.9358,14.7956,14.9063,4976400.0
2009-04-28 11:30:00,20.2,20.21,20.09,20.15,2994100.0,14.9063,14.9137,14.8251,14.8694,2994100.0
2009-04-28 12:00:00,20.15,20.21,20.11,20.14,2610200.0,14.8694,14.9137,14.8399,14.862,2610200.0
2009-04-28 12:30:00,20.14,20.14,19.96,19.97,3440700.0,14.862,14.862,14.7292,14.7366,3440700.0
2009-04-28 13:00:00,19.98,20.14,19.85,19.87,5024900.0,14.7439,14.862,14.648,14.6628,5024900.0
2009-04-28 13:30:00,19.88,19.93,19.79,19.84,5079800.0,14.6702,14.7071,14.6037,14.6406,5079800.0
2009-04-28 14:00:00,19.85,19.91,19.83,19.9,5235600.0,14.648,14.6923,14.6333,14.6849,5235600.0
2009-04-28 14:30:00,19.9,20.04,19.9,19.96,7722000.0,14.6849,14.7882,14.6849,14.7292,7722000.0
2009-04-28 15:00:00,19.97,20.03,19.89,19.92,5092800.0,14.7366,14.7808,14.6775,14.6997,5092800.0
2009-04-28 15:30:00,19.92,20.0,19.86,19.93,7645000.0,14.6997,14.7587,14.6554,14.7071,7645000.0
2009-04-29 09:30:00,20.1,20.71,20.06,20.71,10355500.0,14.8325,15.2826,14.803,15.2826,10355500.0
2009-04-29 10:00:00,20.7,20.76,20.55,20.74,7255200.0,15.2753,15.3195,15.1646,15.3048,7255200.0
2009-04-29 10:30:00,20.74,20.89,20.69,20.83,4974100.0,15.3048,15.4155,15.2679,15.3712,4974100.0
2009-04-29 11:00:00,20.83,20.87,20.73,20.83,3409000.0,15.3712,15.4007,15.2974,15.3712,3409000.0
2009-04-29 11:30:00,20.83,20.84,20.61,20.62,2267300.0,15.3712,15.3786,15.2088,15.2162,2267300.0
2009-04-29 12:00:00,20.61,20.64,20.5,20.5,2306500.0,15.2088,15.231,15.1277,15.1277,2306500.0
2009-04-29 12:30:00,20.5,20.5,20.27,20.29,6189600.0,15.1277,15.1277,14.958,14.9727,6189600.0
2009-04-29 13:00:00,20.29,20.39,20.23,20.35,5962200.0,14.9727,15.0465,14.9284,15.017,5962200.0
2009-04-29 13:30:00,20.35,20.36,20.17,20.17,5037700.0,15.017,15.0244,14.8842,14.8842,5037700.0
2009-04-29 14:00:00,20.16,20.23,20.09,20.23,5255900.0,14.8768,14.9284,14.8251,14.9284,5255900.0
2009-04-29 14:30:00,20.22,20.41,20.17,20.27,5621200.0,14.9211,15.0613,14.8842,14.958,5621200.0
2009-04-29 15:00:00,20.27,20.3,20.13,20.18,3397600.0,14.958,14.9801,14.8546,14.8915,3397600.0
2009-04-29 15:30:00,20.18,20.3,20.1,20.25,9614100.0,14.8915,14.9801,14.8325,14.9432,9614100.0
2009-04-30 09:30:00,20.6,20.92,20.6,20.82,10659100.0,15.2015,15.4376,15.2015,15.3638,10659100.0
2009-04-30 10:00:00,20.82,21.1,20.74,21.05,8842700.0,15.3638,15.5704,15.3048,15.5335,8842700.0
2009-04-30 10:30:00,21.05,21.07,20.81,20.96,5679200.0,15.5335,15.5483,15.3564,15.4671,5679200.0
2009-04-30 11:00:00,20.95,20.99,20.74,20.81,4628800.0,15.4597,15.4893,15.3048,15.3564,4628800.0
2009-04-30 11:30:00,20.81,20.91,20.55,20.57,5264400.0,15.3564,15.4302,15.1646,15.1793,5264400.0
2009-04-30 12:00:00,20.57,20.58,20.49,20.58,3575600.0,15.1793,15.1867,15.1203,15.1867,3575600.0
2009-04-30 12:30:00,20.58,20.59,20.27,20.34,4414900.0,15.1867,15.1941,14.958,15.0096,4414900.0
2009-04-30 13:00:00,20.34,20.41,20.2,20.24,4173800.0,15.0096,15.0613,14.9063,14.9358,4173800.0
2009-04-30 13:30:00,20.24,20.33,20.19,20.27,4054600.0,14.9358,15.0022,14.8989,14.958,4054600.0
2009-04-30 14:00:00,20.26,20.36,20.2,20.36,2831000.0,14.9506,15.0244,14.9063,15.0244,2831000.0
2009-04-30 14:30:00,20.35,20.36,20.27,20.31,3617000.0,15.017,15.0244,14.958,14.9875,3617000.0
2009-04-30 15:00:00,20.3,20.31,20.18,20.23,5823700.0,14.9801,14.9875,14.8915,14.9284,5823700.0
2009-04-30 15:30:00,20.24,20.44,20.01,20.23,9909500.0,14.9358,15.0834,14.7661,14.9284,9909500.0
2009-05-01 09:30:00,20.21,20.35,19.87,19.99,5963400.0,14.9137,15.017,14.6628,14.7513,5963400.0
2009-05-01 10:00:00,19.99,20.06,19.87,19.93,4944400.0,14.7513,14.803,14.6628,14.7071,4944400.0
2009-05-01 10:30:00,19.94,19.98,19.9,19.94,3917300.0,14.7144,14.7439,14.6849,14.7144,3917300.0
2009-05-01 11:00:00,19.94,20.01,19.92,19.95,4247900.0,14.7144,14.7661,14.6997,14.7218,4247900.0
2009-05-01 11:30:00,19.94,20.0,19.94,19.97,1578000.0,14.7144,14.7587,14.7144,14.7366,1578000.0
2009-05-01 12:00:00,19.97,20.0,19.94,19.95,1735900.0,14.7366,14.7587,14.7144,14.7218,1735900.0
2009-05-01 12:30:00,19.95,20.0,19.91,19.96,2564000.0,14.7218,14.7587,14.6923,14.7292,2564000.0
2009-05-01 13:00:00,19.97,19.98,19.92,19.97,2925400.0,14.7366,14.7439,14.6997,14.7366,2925400.0
2009-05-01 13:30:00,19.97,20.0,19.93,19.96,3637800.0,14.7366,14.7587,14.7071,14.7292,3637800.0
2009-05-01 14:00:00,19.95,20.02,19.93,19.96,3811900.0,14.7218,14.7735,14.7071,14.7292,3811900.0
2009-05-01 14:30:00,19.96,20.05,19.95,20.0,5234900.0,14.7292,14.7956,14.7218,14.7587,5234900.0
2009-05-01 15:00:00,20.0,20.07,19.95,20.01,6947700.0,14.7587,14.8104,14.7218,14.7661,6947700.0
2009-05-01 15:30:00,20.0,20.23,19.86,20.22,8796900.0,14.7587,14.9284,14.6554,14.9211,8796900.0
2009-05-04 09:30:00,20.37,20.4,19.98,20.02,8577100.0,15.0317,15.0539,14.7439,14.7735,8577100.0
2009-05-04 10:00:00,20.02,20.34,19.99,20.3,6313800.0,14.7735,15.0096,14.7513,14.9801,6313800.0
2009-05-04 10:30:00,20.3,20.3,20.09,20.11,3304500.0,14.9801,14.9801,14.8251,14.8399,3304500.0
2009-05-04 11:00:00,20.12,20.28,20.11,20.25,3177000.0,14.8473,14.9653,14.8399,14.9432,3177000.0
2009-05-04 11:30:00,20.25,20.28,20.13,20.16,1570500.0,14.9432,14.9653,14.8546,14.8768,1570500.0
2009-05-04 12:00:00,20.16,20.22,20.05,20.09,2784300.0,14.8768,14.9211,14.7956,14.8251,2784300.0
2009-05-04 12:30:00,20.09,20.16,20.06,20.15,2445200.0,14.8251,14.8768,14.803,14.8694,2445200.0
2009-05-04 13:00:00,20.15,20.19,20.09,20.19,1487000.0,14.8694,14.8989,14.8251,14.8989,1487000.0
2009-05-04 13:30:00,20.19,20.2,20.14,20.19,2585200.0,14.8989,14.9063,14.862,14.8989,2585200.0
2009-05-04 14:00:00,20.19,20.23,20.08,20.21,3237800.0,14.8989,14.9284,14.8177,14.9137,3237800.0
2009-05-04 14:30:00,20.21,20.22,20.08,20.11,3406100.0,14.9137,14.9211,14.8177,14.8399,3406100.0
2009-05-04 15:00:00,20.11,20.16,20.08,20.12,3139400.0,14.8399,14.8768,14.8177,14.8473,3139400.0
2009-05-04 15:30:00,20.12,20.24,20.06,20.24,7910300.0,14.8473,14.9358,14.803,14.9358,7910300.0
2009-05-05 09:30:00,20.14,20.24,20.05,20.16,6519000.0,14.862,14.9358,14.7956,14.8768,6519000.0
2009-05-05 10:00:00,20.16,20.2,19.81,19.86,8758000.0,14.8768,14.9063,14.6185,14.6554,8758000.0
2009-05-05 10:30:00,19.85,19.99,19.76,19.82,6153200.0,14.648,14.7513,14.5816,14.6259,6153200.0
2009-05-05 11:00:00,19.82,19.85,19.75,19.82,3246300.0,14.6259,14.648,14.5742,14.6259,3246300.0
2009-05-05 11:30:00,19.82,19.85,19.79,19.83,3812900.0,14.6259,14.648,14.6037,14.6333,3812900.0
2009-05-05 12:00:00,19.83,19.84,19.73,19.77,2884300.0,14.6333,14.6406,14.5595,14.589,2884300.0
2009-05-05 12:30:00,19.75,19.8,19.75,19.77,1844600.0,14.5742,14.6111,14.5742,14.589,1844600.0
2009-05-05 13:00:00,19.76,19.78,19.7,19.72,2067500.0,14.5816,14.5964,14.5373,14.5521,2067500.0
2009-05-05 13:30:00,19.72,19.8,19.7,19.77,2308900.0,14.5521,14.6111,14.5373,14.589,2308900.0
2009-05-05 14:00:00,19.77,19.84,19.65,19.66,3234700.0,14.589,14.6406,14.5004,14.5078,3234700.0
2009-05-05 14:30:00,19.65,19.77,19.64,19.68,3675200.0,14.5004,14.589,14.4931,14.5226,3675200.0
2009-05-05 15:00:00,19.68,19.76,19.65,19.67,4150600.0,14.5226,14.5816,14.5004,14.5152,4150600.0
2009-05-05 15:30:00,19.68,19.93,19.65,19.78,10041600.0,14.5226,14.7071,14.5004,14.5964,10041600.0
2009-05-06 09:30:00,20.06,20.07,19.79,19.94,6978500.0,14.803,14.8104,14.6037,14.7144,6978500.0
2009-05-06 10:00:00,19.94,19.95,19.65,19.68,4894700.0,14.7144,14.7218,14.5004,14.5226,4894700.0
2009-05-06 10:30:00,19.68,19.8,19.61,19.75,4495100.0,14.5226,14.6111,14.4709,14.5742,4495100.0
2009-05-06 11:00:00,19.76,19.85,19.73,19.82,3344400.0,14.5816,14.648,14.5595,14.6259,3344400.0
2009-05-06 11:30:00,19.83,19.93,19.81,19.89,3675500.0,14.6333,14.7071,14.6185,14.6775,3675500.0
2009-05-06 12:00:00,19.89,19.95,19.84,19.95,2330300.0,14.6775,14.7218,14.6406,14.7218,2330300.0
2009-05-06 12:30:00,19.95,19.95,19.81,19.82,2648100.0,14.7218,14.7218,14.6185,14.6259,2648100.0
2009-05-06 13:00:00,19.82,19.87,19.73,19.73,2435300.0,14.6259,14.6628,14.5595,14.5595,2435300.0
2009-05-06 13:30:00,19.73,19.86,19.71,19.85,3353400.0,14.5595,14.6554,14.5447,14.648,3353400.0
2009-05-06 14:00:00,19.85,19.92,19.69,19.78,4354700.0,14.648,14.6997,14.5299,14.5964,4354700.0
2009-05-06 14:30:00,19.78,19.8,19.71,19.75,4760600.0,14.5964,14.6111,14.5447,14.5742,4760600.0
2009-05-06 15:00:00,19.75,19.78,19.65,19.69,4000800.0,14.5742,14.5964,14.5004,14.5299,4000800.0
2009-05-06 15:30:00,19.69,19.8,19.64,19.79,7651200.0,14.5299,14.6111,14.4931,14.6037,7651200.0
2009-05-07 09:30:00,19.95,19.99,19.5,19.51,8069800.0,14.7218,14.7513,14.3897,14.3971,8069800.0
2009-05-07 10:00:00,19.51,19.54,19.27,19.38,9809900.0,14.3971,14.4193,14.22,14.3012,9809900.0
2009-05-07 10:30:00,19.38,19.56,19.33,19.44,4680700.0,14.3012,14.434,14.2643,14.3455,4680700.0
2009-05-07 11:00:00,19.44,19.5,19.38,19.4,2512900.0,14.3455,14.3897,14.3012,14.3159,2512900.0
2009-05-07 11:30:00,19.39,19.48,19.37,19.48,1989500.0,14.3086,14.375,14.2938,14.375,1989500.0
2009-05-07 12:00:00,19.47,19.48,19.31,19.36,2173800.0,14.3676,14.375,14.2495,14.2864,2173800.0
2009-05-07 12:30:00,19.35,19.44,19.35,19.43,1754800.0,14.2791,14.3455,14.2791,14.3381,1754800.0
2009-05-07 13:00:00,19.44,19.44,19.33,19.34,2525100.0,14.3455,14.3455,14.2643,14.2717,2525100.0
2009-05-07 13:30:00,19.34,19.41,19.32,19.4,2525700.0,14.2717,14.3233,14.2569,14.3159,2525700.0
2009-05-07 14:00:00,19.37,19.4,19.33,19.39,2993700.0,14.2938,14.3159,14.2643,14.3086,2993700.0
2009-05-07 14:30:00,19.38,19.39,19.2,19.23,4878800.0,14.3012,14.3086,14.1684,14.1905,4878800.0
2009-05-07 15:00:00,19.24,19.32,19.22,19.26,5329900.0,14.1979,14.2569,14.1831,14.2126,5329900.0
2009-05-07 15:30:00,19.25,19.46,19.14,19.37,10130800.0,14.2053,14.3602,14.1241,14.2938,10130800.0
2009-05-08 09:30:00,19.46,19.64,19.38,19.56,8766100.0,14.3602,14.4931,14.3012,14.434,8766100.0
2009-05-08 10:00:00,19.56,19.57,19.24,19.29,6602400.0,14.434,14.4414,14.1979,14.2348,6602400.0
2009-05-08 10:30:00,19.29,19.44,19.26,19.38,7009400.0,14.2348,14.3455,14.2126,14.3012,7009400.0
2009-05-08 11:00:00,19.38,19.43,19.34,19.36,2391700.0,14.3012,14.3381,14.2717,14.2864,2391700.0
2009-05-08 11:30:00,19.37,19.38,19.28,19.32,2545700.0,14.2938,14.3012,14.2274,14.2569,2545700.0
2009-05-08 12:00:00,19.32,19.37,19.22,19.23,5010300.0,14.2569,14.2938,14.1831,14.1905,5010300.0
2009-05-08 12:30:00,19.23,19.32,19.22,19.3,2336200.0,14.1905,14.2569,14.1831,14.2422,2336200.0
2009-05-08 13:00:00,19.3,19.35,19.24,19.26,2754400.0,14.2422,14.2791,14.1979,14.2126,2754400.0
2009-05-08 13:30:00,19.25,19.26,19.14,19.19,3772100.0,14.2053,14.2126,14.1241,14.161,3772100.0
2009-05-08 14:00:00,19.19,19.39,19.18,19.26,2758800.0,14.161,14.3086,14.1536,14.2126,2758800.0
2009-05-08 14:30:00,19.26,19.4,19.24,19.39,2760000.0,14.2126,14.3159,14.1979,14.3086,2760000.0
2009-05-08 15:00:00,19.4,19.51,19.33,19.47,7083300.0,14.3159,14.3971,14.2643,14.3676,7083300.0
2009-05-08 15:30:00,19.47,19.63,19.32,19.41,9067800.0,14.3676,14.4857,14.2569,14.3233,9067800.0
2009-05-11 09:30:00,19.17,19.25,19.01,19.24,7183800.0,14.1462,14.2053,14.0282,14.1979,7183800.0
2009-05-11 10:00:00,19.23,19.51,19.18,19.48,7140600.0,14.1905,14.3971,14.1536,14.375,7140600.0
2009-05-11 10:30:00,19.47,19.73,19.44,19.64,7034800.0,14.3676,14.5595,14.3455,14.4931,7034800.0
2009-05-11 11:00:00,19.64,19.7,19.55,19.57,4082600.0,14.4931,14.5373,14.4266,14.4414,4082600.0
2009-05-11 11:30:00,19.56,19.58,19.32,19.34,5694100.0,14.434,14.4488,14.2569,14.2717,5694100.0
2009-05-11 12:00:00,19.33,19.49,19.31,19.45,2241300.0,14.2643,14.3824,14.2495,14.3528,2241300.0
2009-05-11 12:30:00,19.45,19.5,19.43,19.43,1413100.0,14.3528,14.3897,14.3381,14.3381,1413100.0
2009-05-11 13:00:00,19.44,19.53,19.41,19.51,2690500.0,14.3455,14.4119,14.3233,14.3971,2690500.0
2009-05-11 13:30:00,19.51,19.67,19.48,19.65,2779400.0,14.3971,14.5152,14.375,14.5004,2779400.0
2009-05-11 14:00:00,19.66,19.67,19.56,19.6,2845000.0,14.5078,14.5152,14.434,14.4635,2845000.0
2009-05-11 14:30:00,19.6,19.61,19.44,19.44,4761500.0,14.4635,14.4709,14.3455,14.3455,4761500.0
2009-05-11 15:00:00,19.44,19.5,19.41,19.49,3762400.0,14.3455,14.3897,14.3233,14.3824,3762400.0
2009-05-11 15:30:00,19.48,19.55,19.33,19.33,7609800.0,14.375,14.4266,14.2643,14.2643,7609800.0
2009-05-12 09:30:00,19.51,19.7,19.47,19.59,7741000.0,14.3971,14.5373,14.3676,14.4562,7741000.0
2009-05-12 10:00:00,19.59,19.82,19.57,19.75,7336400.0,14.4562,14.6259,14.4414,14.5742,7336400.0
2009-05-12 10:30:00,19.75,19.75,19.61,19.72,3689200.0,14.5742,14.5742,14.4709,14.5521,3689200.0
2009-05-12 11:00:00,19.71,19.77,19.68,19.71,3331700.0,14.5447,14.589,14.5226,14.5447,3331700.0
2009-05-12 11:30:00,19.72,19.79,19.7,19.74,3031300.0,14.5521,14.6037,14.5373,14.5668,3031300.0
2009-05-12 12:00:00,19.74,19.77,19.66,19.69,3429200.0,14.5668,14.589,14.5078,14.5299,3429200.0
2009-05-12 12:30:00,19.7,19.77,19.7,19.76,3645800.0,14.5373,14.589,14.5373,14.5816,3645800.0
2009-05-12 13:00:00,19.76,19.8,19.73,19.8,2063500.0,14.5816,14.6111,14.5595,14.6111,2063500.0
2009-05-12 13:30:00,19.79,19.83,19.73,19.79,3467900.0,14.6037,14.6333,14.5595,14.6037,3467900.0
2009-05-12 14:00:00,19.79,19.87,19.78,19.81,3570900.0,14.6037,14.6628,14.5964,14.6185,3570900.0
2009-05-12 14:30:00,19.81,19.87,19.75,19.86,8223500.0,14.6185,14.6628,14.5742,14.6554,8223500.0
2009-05-12 15:00:00,19.86,20.06,19.85,20.01,6842400.0,14.6554,14.803,14.648,14.7661,6842400.0
2009-05-12 15:30:00,20.02,20.06,19.87,19.89,11690500.0,14.7735,14.803,14.6628,14.6775,11690500.0
2009-05-13 09:30:00,19.94,20.0,19.8,19.92,6911400.0,14.7144,14.7587,14.6111,14.6997,6911400.0
2009-05-13 10:00:00,19.94,19.94,19.76,19.88,4608300.0,14.7144,14.7144,14.5816,14.6702,4608300.0
2009-05-13 10:30:00,19.88,19.89,19.7,19.74,3452900.0,14.6702,14.6775,14.5373,14.5668,3452900.0
2009-05-13 11:00:00,19.74,19.95,19.73,19.81,2964500.0,14.5668,14.7218,14.5595,14.6185,2964500.0
2009-05-13 11:30:00,19.81,19.82,19.67,19.72,2273800.0,14.6185,14.6259,14.5152,14.5521,2273800.0
2009-05-13 12:00:00,19.72,19.88,19.7,19.87,1943500.0,14.5521,14.6702,14.5373,14.6628,1943500.0
2009-05-13 12:30:00,19.86,19.87,19.72,19.73,1333400.0,14.6554,14.6628,14.5521,14.5595,1333400.0
2009-05-13 13:00:00,19.73,19.74,19.68,19.71,1629500.0,14.5595,14.5668,14.5226,14.5447,1629500.0
2009-05-13 13:30:00,19.7,19.81,19.69,19.8,2098400.0,14.5373,14.6185,14.5299,14.6111,2098400.0
2009-05-13 14:00:00,19.81,19.81,19.68,19.72,1854000.0,14.6185,14.6185,14.5226,14.5521,1854000.0
2009-05-13 14:30:00,19.72,19.85,19.69,19.83,2866400.0,14.5521,14.648,14.5299,14.6333,2866400.0
2009-05-13 15:00:00,19.82,19.83,19.72,19.75,3160700.0,14.6259,14.6333,14.5521,14.5742,3160700.0
2009-05-13 15:30:00,19.75,19.83,19.7,19.71,9047200.0,14.5742,14.6333,14.5373,14.5447,9047200.0
2009-05-14 09:30:00,19.83,20.0,19.8,19.93,5456600.0,14.6333,14.7587,14.6111,14.7071,5456600.0
2009-05-14 10:00:00,19.93,19.99,19.9,19.92,3017200.0,14.7071,14.7513,14.6849,14.6997,3017200.0
2009-05-14 10:30:00,19.93,19.97,19.83,19.88,3768300.0,14.7071,14.7366,14.6333,14.6702,3768300.0
2009-05-14 11:00:00,19.88,20.0,19.87,19.98,3743800.0,14.6702,14.7587,14.6628,14.7439,3743800.0
2009-05-14 11:30:00,19.98,20.04,19.96,20.01,2418400.0,14.7439,14.7882,14.7292,14.7661,2418400.0
2009-05-14 12:00:00,20.01,20.06,19.97,19.99,1791000.0,14.7661,14.803,14.7366,14.7513,1791000.0
2009-05-14 12:30:00,19.99,20.03,19.97,20.0,1533100.0,14.7513,14.7808,14.7366,14.7587,1533100.0
2009-05-14 13:00:00,20.01,20.03,19.95,19.97,1501700.0,14.7661,14.7808,14.7218,14.7366,1501700.0
2009-05-14 13:30:00,19.98,20.03,19.94,19.98,1388300.0,14.7439,14.7808,14.7144,14.7439,1388300.0
2009-05-14 14:00:00,19.99,20.13,19.98,20.11,3712800.0,14.7513,14.8546,14.7439,14.8399,3712800.0
2009-05-14 14:30:00,20.12,20.22,20.07,20.2,5520900.0,14.8473,14.9211,14.8104,14.9063,5520900.0
2009-05-14 15:00:00,20.21,20.23,20.18,20.19,4101300.0,14.9137,14.9284,14.8915,14.8989,4101300.0
2009-05-14 15:30:00,20.19,20.21,20.02,20.03,8800600.0,14.8989,14.9137,14.7735,14.7808,8800600.0
2009-05-15 09:30:00,20.06,20.5,19.98,20.45,13765900.0,14.803,15.1277,14.7439,15.0908,13765900.0
2009-05-15 10:00:00,20.46,20.5,20.36,20.46,4279200.0,15.0982,15.1277,15.0244,15.0982,4279200.0
2009-05-15 10:30:00,20.46,20.5,20.44,20.47,3902600.0,15.0982,15.1277,15.0834,15.1055,3902600.0
2009-05-15 11:00:00,20.48,20.5,20.41,20.45,3234700.0,15.1129,15.1277,15.0613,15.0908,3234700.0
2009-05-15 11:30:00,20.44,20.48,20.31,20.32,3845500.0,15.0834,15.1129,14.9875,14.9948,3845500.0
2009-05-15 12:00:00,20.32,20.4,20.26,20.4,4102300.0,14.9948,15.0539,14.9506,15.0539,4102300.0
2009-05-15 12:30:00,20.39,20.42,20.28,20.34,2424300.0,15.0465,15.0686,14.9653,15.0096,2424300.0
2009-05-15 13:00:00,20.34,20.4,20.31,20.31,1652500.0,15.0096,15.0539,14.9875,14.9875,1652500.0
2009-05-15 13:30:00,20.31,20.38,20.28,20.35,2494100.0,14.9875,15.0391,14.9653,15.017,2494100.0
2009-05-15 14:00:00,20.35,20.39,20.29,20.36,2718000.0,15.017,15.0465,14.9727,15.0244,2718000.0
2009-05-15 14:30:00,20.37,20.39,20.26,20.27,2921700.0,15.0317,15.0465,14.9506,14.958,2921700.0
2009-05-15 15:00:00,20.27,20.38,20.21,20.3,4407400.0,14.958,15.0391,14.9137,14.9801,4407400.0
2009-05-15 15:30:00,20.3,20.33,20.2,20.2,6095700.0,14.9801,15.0022,14.9063,14.9063,6095700.0
2009-05-18 09:30:00,20.37,20.48,20.3,20.38,5114500.0,15.0317,15.1129,14.9801,15.0391,5114500.0
2009-05-18 10:00:00,20.38,20.41,20.24,20.32,4726000.0,15.0391,15.0613,14.9358,14.9948,4726000.0
2009-05-18 10:30:00,20.34,20.41,20.25,20.38,3171000.0,15.0096,15.0613,14.9432,15.0391,3171000.0
2009-05-18 11:00:00,20.39,20.4,20.32,20.39,2462100.0,15.0465,15.0539,14.9948,15.0465,2462100.0
2009-05-18 11:30:00,20.4,20.5,20.39,20.43,2275600.0,15.0539,15.1277,15.0465,15.076,2275600.0
2009-05-18 12:00:00,20.43,20.47,20.42,20.46,1710700.0,15.076,15.1055,15.0686,15.0982,1710700.0
2009-05-18 12:30:00,20.45,20.55,20.44,20.5,2020900.0,15.0908,15.1646,15.0834,15.1277,2020900.0
2009-05-18 13:00:00,20.49,20.51,20.4,20.45,2275000.0,15.1203,15.1351,15.0539,15.0908,2275000.0
2009-05-18 13:30:00,20.46,20.47,20.41,20.43,1839900.0,15.0982,15.1055,15.0613,15.076,1839900.0
2009-05-18 14:00:00,20.42,20.44,20.32,20.38,2116500.0,15.0686,15.0834,14.9948,15.0391,2116500.0
2009-05-18 14:30:00,20.38,20.5,20.35,20.48,2771000.0,15.0391,15.1277,15.017,15.1129,2771000.0
2009-05-18 15:00:00,20.49,20.53,20.46,20.48,3180800.0,15.1203,15.1498,15.0982,15.1129,3180800.0
2009-05-18 15:30:00,20.48,20.59,20.43,20.58,6774300.0,15.1129,15.1941,15.076,15.1867,6774300.0
2009-05-19 09:30:00,20.5,20.54,20.3,20.44,5867900.0,15.2245,15.2542,15.076,15.1799,5867900.0
2009-05-19 10:00:00,20.43,20.67,20.41,20.64,4140500.0,15.1725,15.3508,15.1577,15.3285,4140500.0
2009-05-19 10:30:00,20.65,20.74,20.61,20.63,3512400.0,15.3359,15.4027,15.3062,15.3211,3512400.0
2009-05-19 11:00:00,20.62,20.66,20.51,20.52,2913400.0,15.3136,15.3433,15.2319,15.2394,2913400.0
2009-05-19 11:30:00,20.54,20.56,20.46,20.46,1500100.0,15.2542,15.2691,15.1948,15.1948,1500100.0
2009-05-19 12:00:00,20.46,20.51,20.46,20.49,1073900.0,15.1948,15.2319,15.1948,15.2171,1073900.0
2009-05-19 12:30:00,20.49,20.52,20.46,20.51,1252900.0,15.2171,15.2394,15.1948,15.2319,1252900.0
2009-05-19 13:00:00,20.51,20.6,20.51,20.59,1374600.0,15.2319,15.2988,15.2319,15.2913,1374600.0
2009-05-19 13:30:00,20.59,20.61,20.55,20.55,2025000.0,15.2913,15.3062,15.2616,15.2616,2025000.0
2009-05-19 14:00:00,20.56,20.57,20.47,20.47,2771900.0,15.2691,15.2765,15.2022,15.2022,2771900.0
2009-05-19 14:30:00,20.48,20.53,20.42,20.42,3771500.0,15.2097,15.2468,15.1651,15.1651,3771500.0
2009-05-19 15:00:00,20.43,20.47,20.39,20.45,4222400.0,15.1725,15.2022,15.1428,15.1874,4222400.0
2009-05-19 15:30:00,20.45,20.45,20.25,20.31,8180900.0,15.1874,15.1874,15.0388,15.0834,8180900.0
2009-05-20 09:30:00,20.41,20.47,20.22,20.42,5407300.0,15.1577,15.2022,15.0166,15.1651,5407300.0
2009-05-20 10:00:00,20.42,20.63,20.42,20.52,5170600.0,15.1651,15.3211,15.1651,15.2394,5170600.0
2009-05-20 10:30:00,20.52,20.6,20.52,20.58,2135000.0,15.2394,15.2988,15.2394,15.2839,2135000.0
2009-05-20 11:00:00,20.58,20.69,20.56,20.64,4061200.0,15.2839,15.3656,15.2691,15.3285,4061200.0
2009-05-20 11:30:00,20.64,20.66,20.47,20.48,4805000.0,15.3285,15.3433,15.2022,15.2097,4805000.0
2009-05-20 12:00:00,20.47,20.54,20.46,20.53,1561000.0,15.2022,15.2542,15.1948,15.2468,1561000.0
2009-05-20 12:30:00,20.53,20.69,20.43,20.44,2094800.0,15.2468,15.3656,15.1725,15.1799,2094800.0
2009-05-20 13:00:00,20.44,20.59,20.4,20.58,2434500.0,15.1799,15.2913,15.1502,15.2839,2434500.0
2009-05-20 13:30:00,20.59,20.67,20.57,20.62,2087700.0,15.2913,15.3508,15.2765,15.3136,2087700.0
2009-05-20 14:00:00,20.62,20.67,20.53,20.62,2931400.0,15.3136,15.3508,15.2468,15.3136,2931400.0
2009-05-20 14:30:00,20.61,20.65,20.55,20.61,1953800.0,15.3062,15.3359,15.2616,15.3062,1953800.0
2009-05-20 15:00:00,20.61,20.62,20.45,20.51,3898200.0,15.3062,15.3136,15.1874,15.2319,3898200.0
2009-05-20 15:30:00,20.51,20.52,20.34,20.39,5930900.0,15.2319,15.2394,15.1057,15.1428,5930900.0
2009-05-21 09:30:00,20.13,20.23,20.01,20.02,6072700.0,14.9497,15.024,14.8606,14.868,6072700.0
2009-05-21 10:00:00,20.03,20.11,19.94,19.98,6965200.0,14.8755,14.9349,14.8086,14.8383,6965200.0
2009-05-21 10:30:00,19.98,19.99,19.73,19.73,3813800.0,14.8383,14.8457,14.6527,14.6527,3813800.0
2009-05-21 11:00:00,19.73,19.75,19.67,19.7,3445900.0,14.6527,14.6675,14.6081,14.6304,3445900.0
2009-05-21 11:30:00,19.7,20.12,19.68,19.74,3131500.0,14.6304,14.9423,14.6155,14.6601,3131500.0
2009-05-21 12:00:00,19.75,19.8,19.7,19.74,3390000.0,14.6675,14.7046,14.6304,14.6601,3390000.0
2009-05-21 12:30:00,19.75,19.76,19.69,19.73,2369600.0,14.6675,14.6749,14.623,14.6527,2369600.0
2009-05-21 13:00:00,19.72,19.78,19.66,19.68,2193500.0,14.6452,14.6898,14.6007,14.6155,2193500.0
2009-05-21 13:30:00,19.67,19.69,19.58,19.65,3217200.0,14.6081,14.623,14.5413,14.5932,3217200.0
2009-05-21 14:00:00,19.65,19.7,19.55,19.56,3299100.0,14.5932,14.6304,14.519,14.5264,3299100.0
2009-05-21 14:30:00,19.56,19.63,19.51,19.63,2700400.0,14.5264,14.5784,14.4893,14.5784,2700400.0
2009-05-21 15:00:00,19.63,19.7,19.6,19.68,2903700.0,14.5784,14.6304,14.5561,14.6155,2903700.0
2009-05-21 15:30:00,19.67,19.87,19.67,19.83,10093000.0,14.6081,14.7566,14.6081,14.7269,10093000.0
2009-05-22 09:30:00,19.91,19.94,19.47,19.61,5427700.0,14.7863,14.8086,14.4596,14.5635,5427700.0
2009-05-22 10:00:00,19.62,19.71,19.55,19.6,3428600.0,14.571,14.6378,14.519,14.5561,3428600.0
2009-05-22 10:30:00,19.6,19.77,19.53,19.69,2020200.0,14.5561,14.6824,14.5041,14.623,2020200.0
2009-05-22 11:00:00,19.69,19.82,19.65,19.8,2245800.0,14.623,14.7195,14.5932,14.7046,2245800.0
2009-05-22 11:30:00,19.8,19.85,19.7,19.74,2339800.0,14.7046,14.7418,14.6304,14.6601,2339800.0
2009-05-22 12:00:00,19.74,19.85,19.74,19.75,1698100.0,14.6601,14.7418,14.6601,14.6675,1698100.0
2009-05-22 12:30:00,19.76,19.95,19.75,19.94,1182400.0,14.6749,14.816,14.6675,14.8086,1182400.0
2009-05-22 13:00:00,19.94,19.99,19.93,19.98,1765100.0,14.8086,14.8457,14.8012,14.8383,1765100.0
2009-05-22 13:30:00,19.99,20.0,19.91,19.98,1758000.0,14.8457,14.8532,14.7863,14.8383,1758000.0
2009-05-22 14:00:00,19.99,20.04,19.94,20.01,1997600.0,14.8457,14.8829,14.8086,14.8606,1997600.0
2009-05-22 14:30:00,20.01,20.14,19.99,20.12,2827100.0,14.8606,14.9571,14.8457,14.9423,2827100.0
2009-05-22 15:00:00,20.13,20.17,19.99,20.0,3177100.0,14.9497,14.9794,14.8457,14.8532,3177100.0
2009-05-22 15:30:00,20.01,20.01,19.76,19.76,5337000.0,14.8606,14.8606,14.6749,14.6749,5337000.0
2009-05-26 09:30:00,19.52,19.99,19.45,19.98,5687000.0,14.4967,14.8457,14.4447,14.8383,5687000.0
2009-05-26 10:00:00,19.98,20.25,19.98,20.17,6290100.0,14.8383,15.0388,14.8383,14.9794,6290100.0
2009-05-26 10:30:00,20.16,20.29,20.14,20.19,3865900.0,14.972,15.0685,14.9571,14.9943,3865900.0
2009-05-26 11:00:00,20.2,20.26,20.15,20.19,2373500.0,15.0017,15.0463,14.9646,14.9943,2373500.0
2009-05-26 11:30:00,20.18,20.35,20.18,20.3,2850900.0,14.9869,15.1131,14.9869,15.076,2850900.0
2009-05-26 12:00:00,20.3,20.37,20.26,20.35,2132600.0,15.076,15.128,15.0463,15.1131,2132600.0
2009-05-26 12:30:00,20.35,20.42,20.32,20.39,1942900.0,15.1131,15.1651,15.0908,15.1428,1942900.0
2009-05-26 13:00:00,20.39,20.45,20.38,20.39,2237100.0,15.1428,15.1874,15.1354,15.1428,2237100.0
2009-05-26 13:30:00,20.39,20.44,20.33,20.42,1486100.0,15.1428,15.1799,15.0983,15.1651,1486100.0
2009-05-26 14:00:00,20.43,20.45,20.32,20.35,1996500.0,15.1725,15.1874,15.0908,15.1131,1996500.0
2009-05-26 14:30:00,20.35,20.44,20.33,20.35,1668800.0,15.1131,15.1799,15.0983,15.1131,1668800.0
2009-05-26 15:00:00,20.36,20.4,20.29,20.35,2700600.0,15.1205,15.1502,15.0685,15.1131,2700600.0
2009-05-26 15:30:00,20.36,20.4,20.22,20.35,6036600.0,15.1205,15.1502,15.0166,15.1131,6036600.0
2009-05-27 09:30:00,20.24,20.55,20.24,20.46,3402400.0,15.0314,15.2616,15.0314,15.1948,3402400.0
2009-05-27 10:00:00,20.46,20.54,20.31,20.47,3406600.0,15.1948,15.2542,15.0834,15.2022,3406600.0
2009-05-27 10:30:00,20.48,20.59,20.42,20.58,2520300.0,15.2097,15.2913,15.1651,15.2839,2520300.0
2009-05-27 11:00:00,20.58,20.6,20.44,20.49,2788000.0,15.2839,15.2988,15.1799,15.2171,2788000.0
2009-05-27 11:30:00,20.49,20.51,20.44,20.47,1570600.0,15.2171,15.2319,15.1799,15.2022,1570600.0
2009-05-27 12:00:00,20.47,20.57,20.46,20.5,1524900.0,15.2022,15.2765,15.1948,15.2245,1524900.0
2009-05-27 12:30:00,20.5,20.53,20.41,20.44,2810400.0,15.2245,15.2468,15.1577,15.1799,2810400.0
2009-05-27 13:00:00,20.45,20.51,20.43,20.46,1090200.0,15.1874,15.2319,15.1725,15.1948,1090200.0
2009-05-27 13:30:00,20.45,20.46,20.21,20.3,3102300.0,15.1874,15.1948,15.0091,15.076,3102300.0
2009-05-27 14:00:00,20.3,20.46,20.11,20.16,3428700.0,15.076,15.1948,14.9349,14.972,3428700.0
2009-05-27 14:30:00,20.16,20.3,20.09,20.28,2594500.0,14.972,15.076,14.92,15.0611,2594500.0
2009-05-27 15:00:00,20.29,20.37,20.1,20.14,3249200.0,15.0685,15.128,14.9274,14.9571,3249200.0
2009-05-27 15:30:00,20.14,20.35,20.07,20.1,6715500.0,14.9571,15.1131,14.9052,14.9274,6715500.0
2009-05-28 09:30:00,20.32,20.5,20.27,20.45,4014300.0,15.0908,15.2245,15.0537,15.1874,4014300.0
2009-05-28 10:00:00,20.45,20.45,20.05,20.15,4440100.0,15.1874,15.1874,14.8903,14.9646,4440100.0
2009-05-28 10:30:00,20.15,20.25,20.12,20.17,2564800.0,14.9646,15.0388,14.9423,14.9794,2564800.0
2009-05-28 11:00:00,20.17,20.35,20.15,20.34,2785200.0,14.9794,15.1131,14.9646,15.1057,2785200.0
2009-05-28 11:30:00,20.34,20.43,20.28,20.38,2930800.0,15.1057,15.1725,15.0611,15.1354,2930800.0
2009-05-28 12:00:00,20.39,20.41,20.2,20.23,2198100.0,15.1428,15.1577,15.0017,15.024,2198100.0
2009-05-28 12:30:00,20.24,20.35,20.22,20.28,1239900.0,15.0314,15.1131,15.0166,15.0611,1239900.0
2009-05-28 13:00:00,20.28,20.59,20.26,20.51,4571200.0,15.0611,15.2913,15.0463,15.2319,4571200.0
2009-05-28 13:30:00,20.52,20.58,20.42,20.48,2233600.0,15.2394,15.2839,15.1651,15.2097,2233600.0
2009-05-28 14:00:00,20.48,20.62,20.46,20.57,2418500.0,15.2097,15.3136,15.1948,15.2765,2418500.0
2009-05-28 14:30:00,20.58,20.63,20.48,20.56,2778200.0,15.2839,15.3211,15.2097,15.2691,2778200.0
2009-05-28 15:00:00,20.57,20.6,20.42,20.46,3139600.0,15.2765,15.2988,15.1651,15.1948,3139600.0
2009-05-28 15:30:00,20.47,20.56,20.42,20.46,7480600.0,15.2022,15.2691,15.1651,15.1948,7480600.0
2009-05-29 09:30:00,20.56,20.64,20.3,20.38,5573900.0,15.2691,15.3285,15.076,15.1354,5573900.0
2009-05-29 10:00:00,20.39,20.5,20.34,20.48,2450800.0,15.1428,15.2245,15.1057,15.2097,2450800.0
2009-05-29 10:30:00,20.49,20.6,20.46,20.52,2143300.0,15.2171,15.2988,15.1948,15.2394,2143300.0
2009-05-29 11:00:00,20.51,20.55,20.4,20.4,1788000.0,15.2319,15.2616,15.1502,15.1502,1788000.0
2009-05-29 11:30:00,20.4,20.47,20.37,20.39,1865100.0,15.1502,15.2022,15.128,15.1428,1865100.0
2009-05-29 12:00:00,20.38,20.45,20.38,20.43,826600.0,15.1354,15.1874,15.1354,15.1725,826600.0
2009-05-29 12:30:00,20.43,20.43,20.31,20.35,1389500.0,15.1725,15.1725,15.0834,15.1131,1389500.0
2009-05-29 13:00:00,20.36,20.45,20.35,20.43,1110200.0,15.1205,15.1874,15.1131,15.1725,1110200.0
2009-05-29 13:30:00,20.43,20.47,20.4,20.41,1323400.0,15.1725,15.2022,15.1502,15.1577,1323400.0
2009-05-29 14:00:00,20.41,20.48,20.39,20.46,1122000.0,15.1577,15.2097,15.1428,15.1948,1122000.0
2009-05-29 14:30:00,20.46,20.47,20.36,20.42,2156500.0,15.1948,15.2022,15.1205,15.1651,2156500.0
2009-05-29 15:00:00,20.43,20.53,20.39,20.52,3227900.0,15.1725,15.2468,15.1428,15.2394,3227900.0
2009-05-29 15:30:00,20.52,20.94,20.49,20.9,11429300.0,15.2394,15.5513,15.2171,15.5216,11429300.0
2009-06-01 09:30:00,21.03,21.22,20.86,21.1,6809200.0,15.6181,15.7592,15.4919,15.6701,6809200.0
2009-06-01 10:00:00,21.11,21.28,21.11,21.23,4491300.0,15.6775,15.8038,15.6775,15.7666,4491300.0
2009-06-01 10:30:00,21.23,21.26,21.17,21.2,2980000.0,15.7666,15.7889,15.7221,15.7444,2980000.0
2009-06-01 11:00:00,21.2,21.25,21.19,21.23,1650300.0,15.7444,15.7815,15.7369,15.7666,1650300.0
2009-06-01 11:30:00,21.24,21.3,21.2,21.26,2056200.0,15.7741,15.8186,15.7444,15.7889,2056200.0
2009-06-01 12:00:00,21.26,21.29,21.24,21.28,1675700.0,15.7889,15.8112,15.7741,15.8038,1675700.0
2009-06-01 12:30:00,21.29,21.37,21.2,21.22,4581400.0,15.8112,15.8706,15.7444,15.7592,4581400.0
2009-06-01 13:00:00,21.21,21.23,21.12,21.13,3002100.0,15.7518,15.7666,15.685,15.6924,3002100.0
2009-06-01 13:30:00,21.13,21.39,21.13,21.36,2972000.0,15.6924,15.8855,15.6924,15.8632,2972000.0
2009-06-01 14:00:00,21.37,21.44,21.2,21.37,3226000.0,15.8706,15.9226,15.7444,15.8706,3226000.0
2009-06-01 14:30:00,21.37,21.44,21.32,21.39,2893500.0,15.8706,15.9226,15.8335,15.8855,2893500.0
2009-06-01 15:00:00,21.39,21.43,21.34,21.4,3604800.0,15.8855,15.9152,15.8483,15.8929,3604800.0
2009-06-01 15:30:00,21.4,21.5,21.34,21.4,10455700.0,15.8929,15.9672,15.8483,15.8929,10455700.0
2009-06-02 09:30:00,21.35,21.78,21.2,21.78,5285500.0,15.8558,16.1751,15.7444,16.1751,5285500.0
2009-06-02 10:00:00,21.78,21.98,21.72,21.79,5960200.0,16.1751,16.3236,16.1305,16.1825,5960200.0
2009-06-02 10:30:00,21.79,21.79,21.57,21.61,3330400.0,16.1825,16.1825,16.0191,16.0489,3330400.0
2009-06-02 11:00:00,21.62,21.83,21.61,21.74,3753100.0,16.0563,16.2122,16.0489,16.1454,3753100.0
2009-06-02 11:30:00,21.74,21.75,21.52,21.52,3441100.0,16.1454,16.1528,15.982,15.982,3441100.0
2009-06-02 12:00:00,21.52,21.54,21.32,21.33,3126200.0,15.982,15.9969,15.8335,15.8409,3126200.0
2009-06-02 12:30:00,21.33,21.45,21.25,21.43,2973500.0,15.8409,15.93,15.7815,15.9152,2973500.0
2009-06-02 13:00:00,21.43,21.44,21.31,21.43,1653000.0,15.9152,15.9226,15.8261,15.9152,1653000.0
2009-06-02 13:30:00,21.42,21.5,21.42,21.49,2468200.0,15.9078,15.9672,15.9078,15.9597,2468200.0
2009-06-02 14:00:00,21.5,21.52,21.41,21.48,2928200.0,15.9672,15.982,15.9003,15.9523,2928200.0
2009-06-02 14:30:00,21.49,21.53,21.42,21.43,1973100.0,15.9597,15.9894,15.9078,15.9152,1973100.0
2009-06-02 15:00:00,21.43,21.54,21.43,21.46,4037900.0,15.9152,15.9969,15.9152,15.9375,4037900.0
2009-06-02 15:30:00,21.46,21.52,21.37,21.4,4430600.0,15.9375,15.982,15.8706,15.8929,4430600.0
2009-06-03 09:30:00,21.31,21.65,21.31,21.48,5994900.0,15.8261,16.0786,15.8261,15.9523,5994900.0
2009-06-03 10:00:00,21.48,21.65,21.42,21.6,4237000.0,15.9523,16.0786,15.9078,16.0414,4237000.0
2009-06-03 10:30:00,21.6,21.67,21.57,21.67,2974800.0,16.0414,16.0934,16.0191,16.0934,2974800.0
2009-06-03 11:00:00,21.67,21.69,21.58,21.61,2720300.0,16.0934,16.1083,16.0266,16.0489,2720300.0
2009-06-03 11:30:00,21.6,21.68,21.59,21.61,2107200.0,16.0414,16.1008,16.034,16.0489,2107200.0
2009-06-03 12:00:00,21.61,21.61,21.48,21.49,1889800.0,16.0489,16.0489,15.9523,15.9597,1889800.0
2009-06-03 12:30:00,21.5,21.52,21.43,21.45,1743000.0,15.9672,15.982,15.9152,15.93,1743000.0
2009-06-03 13:00:00,21.46,21.46,21.32,21.36,1751300.0,15.9375,15.9375,15.8335,15.8632,1751300.0
2009-06-03 13:30:00,21.36,21.44,21.29,21.44,3455100.0,15.8632,15.9226,15.8112,15.9226,3455100.0
2009-06-03 14:00:00,21.44,21.47,21.38,21.43,2858500.0,15.9226,15.9449,15.878,15.9152,2858500.0
2009-06-03 14:30:00,21.43,21.57,21.42,21.54,2313600.0,15.9152,16.0191,15.9078,15.9969,2313600.0
2009-06-03 15:00:00,21.55,21.57,21.48,21.49,3089000.0,16.0043,16.0191,15.9523,15.9597,3089000.0
2009-06-03 15:30:00,21.5,21.76,21.47,21.74,8702200.0,15.9672,16.1603,15.9449,16.1454,8702200.0
2009-06-04 09:30:00,21.76,21.9,21.73,21.78,3862700.0,16.1603,16.2642,16.138,16.1751,3862700.0
2009-06-04 10:00:00,21.79,21.79,21.58,21.73,3937400.0,16.1825,16.1825,16.0266,16.138,3937400.0
2009-06-04 10:30:00,21.73,21.85,21.69,21.79,2886500.0,16.138,16.2271,16.1083,16.1825,2886500.0
2009-06-04 11:00:00,21.79,21.8,21.7,21.71,2244900.0,16.1825,16.19,16.1157,16.1231,2244900.0
2009-06-04 11:30:00,21.71,21.75,21.69,21.7,1771200.0,16.1231,16.1528,16.1083,16.1157,1771200.0
2009-06-04 12:00:00,21.72,21.74,21.67,21.69,2594000.0,16.1305,16.1454,16.0934,16.1083,2594000.0
2009-06-04 12:30:00,21.69,21.72,21.63,21.63,1609800.0,16.1083,16.1305,16.0637,16.0637,1609800.0
2009-06-04 13:00:00,21.64,21.75,21.63,21.73,1522400.0,16.0711,16.1528,16.0637,16.138,1522400.0
2009-06-04 13:30:00,21.73,21.82,21.71,21.72,2098100.0,16.138,16.2048,16.1231,16.1305,2098100.0
2009-06-04 14:00:00,21.71,21.79,21.71,21.76,1671500.0,16.1231,16.1825,16.1231,16.1603,1671500.0
2009-06-04 14:30:00,21.76,21.82,21.72,21.77,1994600.0,16.1603,16.2048,16.1305,16.1677,1994600.0
2009-06-04 15:00:00,21.77,21.87,21.72,21.84,3514600.0,16.1677,16.2419,16.1305,16.2197,3514600.0
2009-06-04 15:30:00,21.83,21.87,21.77,21.8,5715000.0,16.2122,16.2419,16.1677,16.19,5715000.0
2009-06-05 09:30:00,21.89,22.23,21.89,22.11,10341500.0,16.2568,16.5093,16.2568,16.4202,10341500.0
2009-06-05 10:00:00,22.11,22.12,21.81,21.9,6718200.0,16.4202,16.4276,16.1974,16.2642,6718200.0
2009-06-05 10:30:00,21.9,22.08,21.87,22.06,3340300.0,16.2642,16.3979,16.2419,16.3831,3340300.0
2009-06-05 11:00:00,22.06,22.12,22.03,22.1,1811300.0,16.3831,16.4276,16.3608,16.4128,1811300.0
2009-06-05 11:30:00,22.1,22.11,21.95,22.05,2948000.0,16.4128,16.4202,16.3014,16.3756,2948000.0
2009-06-05 12:00:00,22.07,22.09,22.0,22.08,2315300.0,16.3905,16.4053,16.3385,16.3979,2315300.0
2009-06-05 12:30:00,22.08,22.1,21.97,21.99,2745200.0,16.3979,16.4128,16.3162,16.3311,2745200.0
2009-06-05 13:00:00,22.0,22.03,21.95,22.02,2286500.0,16.3385,16.3608,16.3014,16.3533,2286500.0
2009-06-05 13:30:00,22.02,22.05,22.0,22.04,1493400.0,16.3533,16.3756,16.3385,16.3682,1493400.0
2009-06-05 14:00:00,22.04,22.05,21.94,21.98,3812600.0,16.3682,16.3756,16.2939,16.3236,3812600.0
2009-06-05 14:30:00,21.97,22.08,21.93,22.07,2256500.0,16.3162,16.3979,16.2865,16.3905,2256500.0
2009-06-05 15:00:00,22.08,22.23,22.06,22.18,5901300.0,16.3979,16.5093,16.3831,16.4722,5901300.0
2009-06-05 15:30:00,22.18,22.31,22.11,22.16,8501900.0,16.4722,16.5687,16.4202,16.4573,8501900.0
2009-06-08 09:30:00,21.98,22.0,21.68,21.69,7555500.0,16.3236,16.3385,16.1008,16.1083,7555500.0
2009-06-08 10:00:00,21.69,21.76,21.63,21.7,3042900.0,16.1083,16.1603,16.0637,16.1157,3042900.0
2009-06-08 10:30:00,21.7,21.78,21.65,21.7,3082500.0,16.1157,16.1751,16.0786,16.1157,3082500.0
2009-06-08 11:00:00,21.7,21.74,21.63,21.69,2779600.0,16.1157,16.1454,16.0637,16.1083,2779600.0
2009-06-08 11:30:00,21.7,21.76,21.66,21.7,2055400.0,16.1157,16.1603,16.086,16.1157,2055400.0
2009-06-08 12:00:00,21.7,21.71,21.66,21.66,1034600.0,16.1157,16.1231,16.086,16.086,1034600.0
2009-06-08 12:30:00,21.66,21.74,21.65,21.71,1135300.0,16.086,16.1454,16.0786,16.1231,1135300.0
2009-06-08 13:00:00,21.72,21.77,21.71,21.74,835500.0,16.1305,16.1677,16.1231,16.1454,835500.0
2009-06-08 13:30:00,21.75,21.8,21.7,21.77,1351700.0,16.1528,16.19,16.1157,16.1677,1351700.0
2009-06-08 14:00:00,21.78,21.84,21.73,21.84,1800000.0,16.1751,16.2197,16.138,16.2197,1800000.0
2009-06-08 14:30:00,21.84,21.87,21.74,21.85,3196600.0,16.2197,16.2419,16.1454,16.2271,3196600.0
2009-06-08 15:00:00,21.85,22.12,21.83,22.1,6945400.0,16.2271,16.4276,16.2122,16.4128,6945400.0
2009-06-08 15:30:00,22.11,22.32,22.06,22.06,10064300.0,16.4202,16.5761,16.3831,16.3831,10064300.0
2009-06-09 09:30:00,22.06,22.32,21.88,22.2,6024100.0,16.3831,16.5761,16.2494,16.487,6024100.0
2009-06-09 10:00:00,22.19,22.3,21.99,22.01,5196500.0,16.4796,16.5613,16.3311,16.3459,5196500.0
2009-06-09 10:30:00,22.0,22.17,21.99,22.06,2046700.0,16.3385,16.4647,16.3311,16.3831,2046700.0
2009-06-09 11:00:00,22.06,22.09,22.0,22.09,2474400.0,16.3831,16.4053,16.3385,16.4053,2474400.0
2009-06-09 11:30:00,22.09,22.17,22.07,22.08,5598500.0,16.4053,16.4647,16.3905,16.3979,5598500.0
2009-06-09 12:00:00,22.08,22.14,22.08,22.11,2845400.0,16.3979,16.4425,16.3979,16.4202,2845400.0
2009-06-09 12:30:00,22.1,22.11,22.06,22.11,1688400.0,16.4128,16.4202,16.3831,16.4202,1688400.0
2009-06-09 13:00:00,22.1,22.11,21.99,22.08,2737000.0,16.4128,16.4202,16.3311,16.3979,2737000.0
2009-06-09 13:30:00,22.08,22.1,22.01,22.1,1417200.0,16.3979,16.4128,16.3459,16.4128,1417200.0
2009-06-09 14:00:00,22.1,22.14,22.07,22.12,2087900.0,16.4128,16.4425,16.3905,16.4276,2087900.0
2009-06-09 14:30:00,22.12,22.17,22.1,22.12,2087200.0,16.4276,16.4647,16.4128,16.4276,2087200.0
2009-06-09 15:00:00,22.13,22.2,22.05,22.08,2466700.0,16.435,16.487,16.3756,16.3979,2466700.0
2009-06-09 15:30:00,22.08,22.16,22.04,22.11,7485100.0,16.3979,16.4573,16.3682,16.4202,7485100.0
2009-06-10 09:30:00,22.17,22.3,22.12,22.28,5241700.0,16.4647,16.5613,16.4276,16.5464,5241700.0
2009-06-10 10:00:00,22.28,22.31,22.2,22.27,4570800.0,16.5464,16.5687,16.487,16.539,4570800.0
2009-06-10 10:30:00,22.27,22.28,22.22,22.25,2928200.0,16.539,16.5464,16.5019,16.5242,2928200.0
2009-06-10 11:00:00,22.25,22.28,22.15,22.23,4783200.0,16.5242,16.5464,16.4499,16.5093,4783200.0
2009-06-10 11:30:00,22.23,22.27,22.19,22.22,1989500.0,16.5093,16.539,16.4796,16.5019,1989500.0
2009-06-10 12:00:00,22.22,22.37,22.22,22.31,2557200.0,16.5019,16.6133,16.5019,16.5687,2557200.0
2009-06-10 12:30:00,22.3,22.36,22.25,22.35,1779500.0,16.5613,16.6059,16.5242,16.5984,1779500.0
2009-06-10 13:00:00,22.35,22.37,22.23,22.27,3801900.0,16.5984,16.6133,16.5093,16.539,3801900.0
2009-06-10 13:30:00,22.27,22.32,22.23,22.26,4725900.0,16.539,16.5761,16.5093,16.5316,4725900.0
2009-06-10 14:00:00,22.26,22.3,22.13,22.28,3915200.0,16.5316,16.5613,16.435,16.5464,3915200.0
2009-06-10 14:30:00,22.28,22.44,22.24,22.41,3084000.0,16.5464,16.6653,16.5167,16.643,3084000.0
2009-06-10 15:00:00,22.42,22.44,22.32,22.4,4428400.0,16.6504,16.6653,16.5761,16.6356,4428400.0
2009-06-10 15:30:00,22.4,22.62,22.39,22.56,11297500.0,16.6356,16.7989,16.6281,16.7544,11297500.0
2009-06-11 09:30:00,22.59,23.0,22.57,22.94,7060700.0,16.7767,17.0812,16.7618,17.0366,7060700.0
2009-06-11 10:00:00,22.94,22.95,22.83,22.86,5823800.0,17.0366,17.044,16.9549,16.9772,5823800.0
2009-06-11 10:30:00,22.85,22.89,22.77,22.81,3191700.0,16.9698,16.9995,16.9103,16.94,3191700.0
2009-06-11 11:00:00,22.8,22.92,22.78,22.91,2121100.0,16.9326,17.0217,16.9178,17.0143,2121100.0
2009-06-11 11:30:00,22.91,22.91,22.81,22.82,2200800.0,17.0143,17.0143,16.94,16.9475,2200800.0
2009-06-11 12:00:00,22.82,22.84,22.73,22.8,2407100.0,16.9475,16.9623,16.8806,16.9326,2407100.0
2009-06-11 12:30:00,22.81,22.92,22.77,22.91,2579300.0,16.94,17.0217,16.9103,17.0143,2579300.0
2009-06-11 13:00:00,22.91,23.25,22.91,23.25,7725500.0,17.0143,17.2668,17.0143,17.2668,7725500.0
2009-06-11 13:30:00,23.26,23.26,23.18,23.18,4758800.0,17.2742,17.2742,17.2148,17.2148,4758800.0
2009-06-11 14:00:00,23.18,23.2,23.1,23.18,3333900.0,17.2148,17.2297,17.1554,17.2148,3333900.0
2009-06-11 14:30:00,23.17,23.2,23.05,23.12,3618000.0,17.2074,17.2297,17.1183,17.1703,3618000.0
2009-06-11 15:00:00,23.12,23.12,22.91,22.91,4659600.0,17.1703,17.1703,17.0143,17.0143,4659600.0
2009-06-11 15:30:00,22.92,22.97,22.76,22.83,9458200.0,17.0217,17.0589,16.9029,16.9549,9458200.0
2009-06-12 09:30:00,22.9,22.99,22.83,22.85,8578600.0,17.0069,17.0737,16.9549,16.9698,8578600.0
2009-06-12 10:00:00,22.85,22.97,22.78,22.85,6227700.0,16.9698,17.0589,16.9178,16.9698,6227700.0
2009-06-12 10:30:00,22.85,22.99,22.81,22.92,2764500.0,16.9698,17.0737,16.94,17.0217,2764500.0
2009-06-12 11:00:00,22.93,22.97,22.85,22.88,2879100.0,17.0292,17.0589,16.9698,16.992,2879100.0
2009-06-12 11:30:00,22.88,22.9,22.74,22.85,2781700.0,16.992,17.0069,16.8881,16.9698,2781700.0
2009-06-12 12:00:00,22.86,22.87,22.79,22.85,1050400.0,16.9772,16.9846,16.9252,16.9698,1050400.0
2009-06-12 12:30:00,22.85,22.96,22.84,22.95,1890400.0,16.9698,17.0514,16.9623,17.044,1890400.0
2009-06-12 13:00:00,22.96,22.98,22.88,22.89,1208800.0,17.0514,17.0663,16.992,16.9995,1208800.0
2009-06-12 13:30:00,22.9,22.96,22.84,22.94,1829800.0,17.0069,17.0514,16.9623,17.0366,1829800.0
2009-06-12 14:00:00,22.94,23.03,22.92,23.01,2142200.0,17.0366,17.1034,17.0217,17.0886,2142200.0
2009-06-12 14:30:00,23.01,23.25,23.01,23.18,4086000.0,17.0886,17.2668,17.0886,17.2148,4086000.0
2009-06-12 15:00:00,23.19,23.29,23.19,23.26,3928300.0,17.2223,17.2965,17.2223,17.2742,3928300.0
2009-06-12 15:30:00,23.26,23.38,23.2,23.34,7888100.0,17.2742,17.3634,17.2297,17.3337,7888100.0
2009-06-15 09:30:00,23.24,23.54,23.19,23.37,9223100.0,17.2594,17.4822,17.2223,17.3559,9223100.0
2009-06-15 10:00:00,23.38,23.41,23.3,23.35,4759500.0,17.3634,17.3856,17.3039,17.3411,4759500.0
2009-06-15 10:30:00,23.36,23.37,23.05,23.06,6367200.0,17.3485,17.3559,17.1183,17.1257,6367200.0
2009-06-15 11:00:00,23.07,23.22,23.02,23.21,4630400.0,17.1331,17.2445,17.096,17.2371,4630400.0
2009-06-15 11:30:00,23.22,23.32,23.2,23.3,3704100.0,17.2445,17.3188,17.2297,17.3039,3704100.0
2009-06-15 12:00:00,23.3,23.32,23.21,23.23,2091400.0,17.3039,17.3188,17.2371,17.252,2091400.0
2009-06-15 12:30:00,23.23,23.28,23.17,23.22,1772500.0,17.252,17.2891,17.2074,17.2445,1772500.0
2009-06-15 13:00:00,23.21,23.27,23.18,23.19,2199600.0,17.2371,17.2817,17.2148,17.2223,2199600.0
2009-06-15 13:30:00,23.19,23.19,23.06,23.09,3226300.0,17.2223,17.2223,17.1257,17.148,3226300.0
2009-06-15 14:00:00,23.09,23.23,23.09,23.21,2232800.0,17.148,17.252,17.148,17.2371,2232800.0
2009-06-15 14:30:00,23.2,23.21,23.04,23.14,3099300.0,17.2297,17.2371,17.1109,17.1851,3099300.0
2009-06-15 15:00:00,23.15,23.33,23.11,23.31,4661500.0,17.1926,17.3262,17.1628,17.3114,4661500.0
2009-06-15 15:30:00,23.3,23.48,23.15,23.44,10540100.0,17.3039,17.4376,17.1926,17.4079,10540100.0
2009-06-16 09:30:00,23.52,23.94,23.47,23.85,12907800.0,17.4673,17.7793,17.4302,17.7124,12907800.0
2009-06-16 10:00:00,23.85,23.95,23.79,23.86,10544300.0,17.7124,17.7867,17.6679,17.7198,10544300.0
2009-06-16 10:30:00,23.87,23.94,23.82,23.91,7860900.0,17.7273,17.7793,17.6901,17.757,7860900.0
2009-06-16 11:00:00,23.91,24.11,23.9,24.05,11153900.0,17.757,17.9055,17.7495,17.8609,11153900.0
2009-06-16 11:30:00,24.05,24.1,23.8,23.81,7089800.0,17.8609,17.8981,17.6753,17.6827,7089800.0
2009-06-16 12:00:00,23.81,23.96,23.77,23.8,6835200.0,17.6827,17.7941,17.653,17.6753,6835200.0
2009-06-16 12:30:00,23.79,23.81,23.71,23.77,6280300.0,17.6679,17.6827,17.6084,17.653,6280300.0
2009-06-16 13:00:00,23.77,23.84,23.69,23.73,4315400.0,17.653,17.705,17.5936,17.6233,4315400.0
2009-06-16 13:30:00,23.73,23.74,23.64,23.7,4589700.0,17.6233,17.6307,17.5565,17.601,4589700.0
2009-06-16 14:00:00,23.7,23.7,23.53,23.55,5001300.0,17.601,17.601,17.4748,17.4896,5001300.0
2009-06-16 14:30:00,23.55,23.66,23.51,23.65,3775800.0,17.4896,17.5713,17.4599,17.5639,3775800.0
2009-06-16 15:00:00,23.64,23.68,23.55,23.63,4405800.0,17.5565,17.5862,17.4896,17.549,4405800.0
2009-06-16 15:30:00,23.64,23.73,23.44,23.44,12666400.0,17.5565,17.6233,17.4079,17.4079,12666400.0
2009-06-17 09:30:00,23.52,23.57,23.25,23.3,12789200.0,17.4673,17.5045,17.2668,17.3039,12789200.0
2009-06-17 10:00:00,23.29,23.39,23.27,23.34,8151900.0,17.2965,17.3708,17.2817,17.3337,8151900.0
2009-06-17 10:30:00,23.34,23.35,23.17,23.23,6648000.0,17.3337,17.3411,17.2074,17.252,6648000.0
2009-06-17 11:00:00,23.22,23.46,23.2,23.41,5553800.0,17.2445,17.4228,17.2297,17.3856,5553800.0
2009-06-17 11:30:00,23.42,23.45,23.33,23.42,3686900.0,17.3931,17.4153,17.3262,17.3931,3686900.0
2009-06-17 12:00:00,23.43,23.54,23.39,23.45,4893100.0,17.4005,17.4822,17.3708,17.4153,4893100.0
2009-06-17 12:30:00,23.45,23.53,23.43,23.51,3423500.0,17.4153,17.4748,17.4005,17.4599,3423500.0
2009-06-17 13:00:00,23.5,23.7,23.5,23.7,4850700.0,17.4525,17.601,17.4525,17.601,4850700.0
2009-06-17 13:30:00,23.7,23.82,23.67,23.72,6207500.0,17.601,17.6901,17.5787,17.6159,6207500.0
2009-06-17 14:00:00,23.72,23.82,23.68,23.76,4703600.0,17.6159,17.6901,17.5862,17.6456,4703600.0
2009-06-17 14:30:00,23.77,23.77,23.6,23.7,4050100.0,17.653,17.653,17.5267,17.601,4050100.0
2009-06-17 15:00:00,23.7,23.79,23.62,23.63,5918600.0,17.601,17.6679,17.5416,17.549,5918600.0
2009-06-17 15:30:00,23.62,23.77,23.6,23.67,9927300.0,17.5416,17.653,17.5267,17.5787,9927300.0
2009-06-18 09:30:00,23.62,23.65,23.34,23.42,6901600.0,17.5416,17.5639,17.3337,17.3931,6901600.0
2009-06-18 10:00:00,23.42,23.69,23.41,23.49,7916400.0,17.3931,17.5936,17.3856,17.4451,7916400.0
2009-06-18 10:30:00,23.49,23.51,23.34,23.38,5815100.0,17.4451,17.4599,17.3337,17.3634,5815100.0
2009-06-18 11:00:00,23.39,23.43,23.34,23.35,4231000.0,17.3708,17.4005,17.3337,17.3411,4231000.0
2009-06-18 11:30:00,23.35,23.37,23.3,23.35,3051200.0,17.3411,17.3559,17.3039,17.3411,3051200.0
2009-06-18 12:00:00,23.35,23.43,23.33,23.42,2108900.0,17.3411,17.4005,17.3262,17.3931,2108900.0
2009-06-18 12:30:00,23.43,23.55,23.42,23.54,1927700.0,17.4005,17.4896,17.3931,17.4822,1927700.0
2009-06-18 13:00:00,23.55,23.57,23.49,23.53,2009400.0,17.4896,17.5045,17.4451,17.4748,2009400.0
2009-06-18 13:30:00,23.53,23.55,23.44,23.45,2099100.0,17.4748,17.4896,17.4079,17.4153,2099100.0
2009-06-18 14:00:00,23.45,23.5,23.4,23.46,2905400.0,17.4153,17.4525,17.3782,17.4228,2905400.0
2009-06-18 14:30:00,23.46,23.56,23.44,23.52,2480200.0,17.4228,17.497,17.4079,17.4673,2480200.0
2009-06-18 15:00:00,23.51,23.65,23.47,23.56,4905000.0,17.4599,17.5639,17.4302,17.497,4905000.0
2009-06-18 15:30:00,23.56,23.64,23.48,23.5,8503600.0,17.497,17.5565,17.4376,17.4525,8503600.0
2009-06-19 09:30:00,24.05,24.34,23.75,24.18,36690400.0,17.8609,18.0763,17.6381,17.9575,36690400.0
2009-06-19 10:00:00,24.19,24.27,24.13,24.25,8395300.0,17.9649,18.0243,17.9204,18.0095,8395300.0
2009-06-19 10:30:00,24.25,24.31,24.2,24.3,8143300.0,18.0095,18.054,17.9723,18.0466,8143300.0
2009-06-19 11:00:00,24.29,24.32,24.17,24.17,5978500.0,18.0392,18.0615,17.9501,17.9501,5978500.0
2009-06-19 11:30:00,24.18,24.19,24.13,24.15,4380300.0,17.9575,17.9649,17.9204,17.9352,4380300.0
2009-06-19 12:00:00,24.15,24.19,24.02,24.05,4466400.0,17.9352,17.9649,17.8387,17.8609,4466400.0
2009-06-19 12:30:00,24.05,24.11,24.0,24.09,4395200.0,17.8609,17.9055,17.8238,17.8906,4395200.0
2009-06-19 13:00:00,24.1,24.16,24.03,24.04,3402700.0,17.8981,17.9426,17.8461,17.8535,3402700.0
2009-06-19 13:30:00,24.04,24.21,23.95,24.15,3608000.0,17.8535,17.9798,17.7867,17.9352,3608000.0
2009-06-19 14:00:00,24.15,24.18,24.07,24.1,4431100.0,17.9352,17.9575,17.8758,17.8981,4431100.0
2009-06-19 14:30:00,24.11,24.19,24.07,24.12,3395200.0,17.9055,17.9649,17.8758,17.9129,3395200.0
2009-06-19 15:00:00,24.11,24.25,24.1,24.25,4934500.0,17.9055,18.0095,17.8981,18.0095,4934500.0
2009-06-19 15:30:00,24.24,24.28,24.06,24.08,11366900.0,18.002,18.0318,17.8684,17.8832,11366900.0
2009-06-22 09:30:00,23.95,23.95,23.65,23.65,8786200.0,17.7867,17.7867,17.5639,17.5639,8786200.0
2009-06-22 10:00:00,23.66,23.71,23.56,23.67,5993400.0,17.5713,17.6084,17.497,17.5787,5993400.0
2009-06-22 10:30:00,23.67,23.67,23.54,23.62,4168700.0,17.5787,17.5787,17.4822,17.5416,4168700.0
2009-06-22 11:00:00,23.63,23.63,23.54,23.58,2663100.0,17.549,17.549,17.4822,17.5119,2663100.0
2009-06-22 11:30:00,23.59,23.62,23.48,23.58,3395600.0,17.5193,17.5416,17.4376,17.5119,3395600.0
2009-06-22 12:00:00,23.58,23.59,23.43,23.47,4254300.0,17.5119,17.5193,17.4005,17.4302,4254300.0
2009-06-22 12:30:00,23.47,23.47,23.32,23.36,4773400.0,17.4302,17.4302,17.3188,17.3485,4773400.0
2009-06-22 13:00:00,23.34,23.42,23.33,23.36,3265700.0,17.3337,17.3931,17.3262,17.3485,3265700.0
2009-06-22 13:30:00,23.37,23.44,23.36,23.43,2777000.0,17.3559,17.4079,17.3485,17.4005,2777000.0
2009-06-22 14:00:00,23.43,23.44,23.33,23.35,4266500.0,17.4005,17.4079,17.3262,17.3411,4266500.0
2009-06-22 14:30:00,23.34,23.35,23.28,23.31,3656600.0,17.3337,17.3411,17.2891,17.3114,3656600.0
2009-06-22 15:00:00,23.3,23.41,23.3,23.35,5337100.0,17.3039,17.3856,17.3039,17.3411,5337100.0
2009-06-22 15:30:00,23.34,23.43,23.25,23.29,11746300.0,17.3337,17.4005,17.2668,17.2965,11746300.0
2009-06-23 09:30:00,23.4,23.44,23.28,23.35,7339300.0,17.3782,17.4079,17.2891,17.3411,7339300.0
2009-06-23 10:00:00,23.35,23.42,23.21,23.35,5187300.0,17.3411,17.3931,17.2371,17.3411,5187300.0
2009-06-23 10:30:00,23.34,23.49,23.33,23.43,4225900.0,17.3337,17.4451,17.3262,17.4005,4225900.0
2009-06-23 11:00:00,23.43,23.49,23.35,23.47,3040400.0,17.4005,17.4451,17.3411,17.4302,3040400.0
2009-06-23 11:30:00,23.47,23.6,23.47,23.57,3271000.0,17.4302,17.5267,17.4302,17.5045,3271000.0
2009-06-23 12:00:00,23.57,23.57,23.49,23.55,3126300.0,17.5045,17.5045,17.4451,17.4896,3126300.0
2009-06-23 12:30:00,23.55,23.64,23.54,23.6,3927800.0,17.4896,17.5565,17.4822,17.5267,3927800.0
2009-06-23 13:00:00,23.6,23.66,23.59,23.59,2841100.0,17.5267,17.5713,17.5193,17.5193,2841100.0
2009-06-23 13:30:00,23.6,23.63,23.5,23.5,1934500.0,17.5267,17.549,17.4525,17.4525,1934500.0
2009-06-23 14:00:00,23.5,23.58,23.49,23.55,1986100.0,17.4525,17.5119,17.4451,17.4896,1986100.0
2009-06-23 14:30:00,23.55,23.55,23.41,23.48,3419600.0,17.4896,17.4896,17.3856,17.4376,3419600.0
2009-06-23 15:00:00,23.48,23.48,23.36,23.42,3979400.0,17.4376,17.4376,17.3485,17.3931,3979400.0
2009-06-23 15:30:00,23.42,23.44,23.27,23.32,8774300.0,17.3931,17.4079,17.2817,17.3188,8774300.0
2009-06-24 09:30:00,23.46,23.6,23.4,23.44,5773200.0,17.4228,17.5267,17.3782,17.4079,5773200.0
2009-06-24 10:00:00,23.46,23.54,23.36,23.51,6283400.0,17.4228,17.4822,17.3485,17.4599,6283400.0
2009-06-24 10:30:00,23.52,23.7,23.49,23.7,4745500.0,17.4673,17.601,17.4451,17.601,4745500.0
2009-06-24 11:00:00,23.7,23.75,23.61,23.75,2809400.0,17.601,17.6381,17.5342,17.6381,2809400.0
2009-06-24 11:30:00,23.75,23.75,23.63,23.63,1894000.0,17.6381,17.6381,17.549,17.549,1894000.0
2009-06-24 12:00:00,23.63,23.65,23.59,23.62,3284000.0,17.549,17.5639,17.5193,17.5416,3284000.0
2009-06-24 12:30:00,23.63,23.72,23.6,23.69,2274900.0,17.549,17.6159,17.5267,17.5936,2274900.0
2009-06-24 13:00:00,23.69,23.75,23.66,23.68,1474500.0,17.5936,17.6381,17.5713,17.5862,1474500.0
2009-06-24 13:30:00,23.68,23.7,23.64,23.67,1993100.0,17.5862,17.601,17.5565,17.5787,1993100.0
2009-06-24 14:00:00,23.68,23.75,23.58,23.62,4635600.0,17.5862,17.6381,17.5119,17.5416,4635600.0
2009-06-24 14:30:00,23.61,23.64,23.48,23.59,5263200.0,17.5342,17.5565,17.4376,17.5193,5263200.0
2009-06-24 15:00:00,23.59,23.64,23.39,23.49,4976000.0,17.5193,17.5565,17.3708,17.4451,4976000.0
2009-06-24 15:30:00,23.48,23.6,23.42,23.48,5171400.0,17.4376,17.5267,17.3931,17.4376,5171400.0
2009-06-25 09:30:00,23.43,23.55,23.2,23.49,7390600.0,17.4005,17.4896,17.2297,17.4451,7390600.0
2009-06-25 10:00:00,23.49,23.73,23.49,23.65,5217000.0,17.4451,17.6233,17.4451,17.5639,5217000.0
2009-06-25 10:30:00,23.65,23.68,23.55,23.59,2840000.0,17.5639,17.5862,17.4896,17.5193,2840000.0
2009-06-25 11:00:00,23.6,23.75,23.58,23.74,2073800.0,17.5267,17.6381,17.5119,17.6307,2073800.0
2009-06-25 11:30:00,23.75,23.87,23.73,23.81,4888600.0,17.6381,17.7273,17.6233,17.6827,4888600.0
2009-06-25 12:00:00,23.8,23.84,23.71,23.75,2875200.0,17.6753,17.705,17.6084,17.6381,2875200.0
2009-06-25 12:30:00,23.75,23.77,23.67,23.69,2029300.0,17.6381,17.653,17.5787,17.5936,2029300.0
2009-06-25 13:00:00,23.69,23.86,23.67,23.83,3164300.0,17.5936,17.7198,17.5787,17.6976,3164300.0
2009-06-25 13:30:00,23.84,23.88,23.82,23.85,2645400.0,17.705,17.7347,17.6901,17.7124,2645400.0
2009-06-25 14:00:00,23.84,23.86,23.77,23.85,2480900.0,17.705,17.7198,17.653,17.7124,2480900.0
2009-06-25 14:30:00,23.84,23.86,23.65,23.69,4995400.0,17.705,17.7198,17.5639,17.5936,4995400.0
2009-06-25 15:00:00,23.69,23.81,23.62,23.75,4000400.0,17.5936,17.6827,17.5416,17.6381,4000400.0
2009-06-25 15:30:00,23.75,23.88,23.62,23.8,8401700.0,17.6381,17.7347,17.5416,17.6753,8401700.0
2009-06-26 09:30:00,23.58,23.69,23.44,23.52,5157500.0,17.5119,17.5936,17.4079,17.4673,5157500.0
2009-06-26 10:00:00,23.52,23.62,23.48,23.57,3403200.0,17.4673,17.5416,17.4376,17.5045,3403200.0
2009-06-26 10:30:00,23.57,23.63,23.53,23.55,4159600.0,17.5045,17.549,17.4748,17.4896,4159600.0
2009-06-26 11:00:00,23.54,23.56,23.46,23.47,2806200.0,17.4822,17.497,17.4228,17.4302,2806200.0
2009-06-26 11:30:00,23.46,23.53,23.45,23.53,1983300.0,17.4228,17.4748,17.4153,17.4748,1983300.0
2009-06-26 12:00:00,23.52,23.58,23.52,23.56,1731800.0,17.4673,17.5119,17.4673,17.497,1731800.0
2009-06-26 12:30:00,23.56,23.6,23.52,23.55,1648000.0,17.497,17.5267,17.4673,17.4896,1648000.0
2009-06-26 13:00:00,23.55,23.55,23.42,23.45,2262500.0,17.4896,17.4896,17.3931,17.4153,2262500.0
2009-06-26 13:30:00,23.45,23.47,23.41,23.45,5134500.0,17.4153,17.4302,17.3856,17.4153,5134500.0
2009-06-26 14:00:00,23.44,23.45,23.39,23.42,2300400.0,17.4079,17.4153,17.3708,17.3931,2300400.0
2009-06-26 14:30:00,23.41,23.44,23.4,23.44,1997500.0,17.3856,17.4079,17.3782,17.4079,1997500.0
2009-06-26 15:00:00,23.43,23.46,23.36,23.36,3914400.0,17.4005,17.4228,17.3485,17.3485,3914400.0
2009-06-26 15:30:00,23.36,23.41,23.32,23.34,9093300.0,17.3485,17.3856,17.3188,17.3337,9093300.0
2009-06-29 09:30:00,23.6,23.89,23.55,23.88,11019600.0,17.5267,17.7421,17.4896,17.7347,11019600.0
2009-06-29 10:00:00,23.88,24.0,23.75,24.0,7339800.0,17.7347,17.8238,17.6381,17.8238,7339800.0
2009-06-29 10:30:00,24.0,24.03,23.89,23.93,5779900.0,17.8238,17.8461,17.7421,17.7718,5779900.0
2009-06-29 11:00:00,23.94,23.99,23.93,23.98,2831100.0,17.7793,17.8164,17.7718,17.809,2831100.0
2009-06-29 11:30:00,23.97,23.98,23.87,23.94,3442300.0,17.8015,17.809,17.7273,17.7793,3442300.0
2009-06-29 12:00:00,23.94,23.95,23.89,23.9,2274400.0,17.7793,17.7867,17.7421,17.7495,2274400.0
2009-06-29 12:30:00,23.9,23.96,23.83,23.84,2679500.0,17.7495,17.7941,17.6976,17.705,2679500.0
2009-06-29 13:00:00,23.84,23.89,23.84,23.85,1714300.0,17.705,17.7421,17.705,17.7124,1714300.0
2009-06-29 13:30:00,23.85,23.86,23.74,23.78,2838300.0,17.7124,17.7198,17.6307,17.6604,2838300.0
2009-06-29 14:00:00,23.77,23.8,23.7,23.74,2343300.0,17.653,17.6753,17.601,17.6307,2343300.0
2009-06-29 14:30:00,23.74,23.84,23.69,23.75,3878700.0,17.6307,17.705,17.5936,17.6381,3878700.0
2009-06-29 15:00:00,23.75,23.89,23.71,23.88,3227000.0,17.6381,17.7421,17.6084,17.7347,3227000.0
2009-06-29 15:30:00,23.87,23.88,23.72,23.82,8029200.0,17.7273,17.7347,17.6159,17.6901,8029200.0
2009-06-30 09:30:00,23.97,24.24,23.95,24.22,7203400.0,17.8015,18.002,17.7867,17.9872,7203400.0
2009-06-30 10:00:00,24.22,24.24,23.81,23.85,8706600.0,17.9872,18.002,17.6827,17.7124,8706600.0
2009-06-30 10:30:00,23.85,23.96,23.77,23.92,5157000.0,17.7124,17.7941,17.653,17.7644,5157000.0
2009-06-30 11:00:00,23.92,23.92,23.81,23.88,2903300.0,17.7644,17.7644,17.6827,17.7347,2903300.0
2009-06-30 11:30:00,23.87,23.87,23.75,23.76,3001900.0,17.7273,17.7273,17.6381,17.6456,3001900.0
2009-06-30 12:00:00,23.76,23.81,23.73,23.8,1700500.0,17.6456,17.6827,17.6233,17.6753,1700500.0
2009-06-30 12:30:00,23.8,23.85,23.79,23.81,1564300.0,17.6753,17.7124,17.6679,17.6827,1564300.0
2009-06-30 13:00:00,23.81,23.83,23.75,23.75,2034400.0,17.6827,17.6976,17.6381,17.6381,2034400.0
2009-06-30 13:30:00,23.75,23.77,23.63,23.67,1644200.0,17.6381,17.653,17.549,17.5787,1644200.0
2009-06-30 14:00:00,23.68,23.78,23.66,23.71,2602200.0,17.5862,17.6604,17.5713,17.6084,2602200.0
2009-06-30 14:30:00,23.71,23.78,23.67,23.72,3082100.0,17.6084,17.6604,17.5787,17.6159,3082100.0
2009-06-30 15:00:00,23.71,23.78,23.65,23.78,3740700.0,17.6084,17.6604,17.5639,17.6604,3740700.0
2009-06-30 15:30:00,23.78,23.88,23.7,23.8,11953200.0,17.6604,17.7347,17.601,17.6753,11953200.0
2009-07-01 09:30:00,24.05,24.22,24.04,24.15,6946900.0,17.8609,17.9872,17.8535,17.9352,6946900.0
2009-07-01 10:00:00,24.15,24.24,24.0,24.24,6394500.0,17.9352,18.002,17.8238,18.002,6394500.0
2009-07-01 10:30:00,24.24,24.3,24.17,24.19,4575500.0,18.002,18.0466,17.9501,17.9649,4575500.0
2009-07-01 11:00:00,24.19,24.21,24.1,24.12,4527900.0,17.9649,17.9798,17.8981,17.9129,4527900.0
2009-07-01 11:30:00,24.12,24.17,24.09,24.11,2487800.0,17.9129,17.9501,17.8906,17.9055,2487800.0
2009-07-01 12:00:00,24.12,24.15,24.07,24.08,2121400.0,17.9129,17.9352,17.8758,17.8832,2121400.0
2009-07-01 12:30:00,24.07,24.08,23.99,23.99,2458000.0,17.8758,17.8832,17.8164,17.8164,2458000.0
2009-07-01 13:00:00,24.0,24.04,23.96,24.03,2476100.0,17.8238,17.8535,17.7941,17.8461,2476100.0
2009-07-01 13:30:00,24.04,24.1,23.99,24.08,1509900.0,17.8535,17.8981,17.8164,17.8832,1509900.0
2009-07-01 14:00:00,24.07,24.13,24.02,24.13,3629700.0,17.8758,17.9204,17.8387,17.9204,3629700.0
2009-07-01 14:30:00,24.13,24.16,24.08,24.11,3085400.0,17.9204,17.9426,17.8832,17.9055,3085400.0
2009-07-01 15:00:00,24.11,24.15,24.07,24.09,3338500.0,17.9055,17.9352,17.8758,17.8906,3338500.0
2009-07-01 15:30:00,24.09,24.1,23.99,24.03,6392900.0,17.8906,17.8981,17.8164,17.8461,6392900.0
2009-07-02 09:30:00,23.76,23.79,23.25,23.32,9295400.0,17.6456,17.6679,17.2668,17.3188,9295400.0
2009-07-02 10:00:00,23.31,23.42,23.25,23.41,6674500.0,17.3114,17.3931,17.2668,17.3856,6674500.0
2009-07-02 10:30:00,23.4,23.44,23.3,23.42,4817200.0,17.3782,17.4079,17.3039,17.3931,4817200.0
2009-07-02 11:00:00,23.41,23.43,23.35,23.35,2310200.0,17.3856,17.4005,17.3411,17.3411,2310200.0
2009-07-02 11:30:00,23.35,23.38,23.21,23.3,4484200.0,17.3411,17.3634,17.2371,17.3039,4484200.0
2009-07-02 12:00:00,23.3,23.31,23.25,23.31,1673300.0,17.3039,17.3114,17.2668,17.3114,1673300.0
2009-07-02 12:30:00,23.31,23.36,23.24,23.34,3248000.0,17.3114,17.3485,17.2594,17.3337,3248000.0
2009-07-02 13:00:00,23.34,23.42,23.33,23.35,2887800.0,17.3337,17.3931,17.3262,17.3411,2887800.0
2009-07-02 13:30:00,23.35,23.42,23.31,23.37,2322800.0,17.3411,17.3931,17.3114,17.3559,2322800.0
2009-07-02 14:00:00,23.37,23.44,23.36,23.41,3324900.0,17.3559,17.4079,17.3485,17.3856,3324900.0
2009-07-02 14:30:00,23.41,23.42,23.32,23.32,3880000.0,17.3856,17.3931,17.3188,17.3188,3880000.0
2009-07-02 15:00:00,23.33,23.44,23.31,23.37,5342800.0,17.3262,17.4079,17.3114,17.3559,5342800.0
2009-07-02 15:30:00,23.37,23.52,23.32,23.34,9617800.0,17.3559,17.4673,17.3188,17.3337,9617800.0
2009-07-06 09:30:00,23.21,23.28,23.0,23.15,6854600.0,17.2371,17.2891,17.0812,17.1926,6854600.0
2009-07-06 10:00:00,23.16,23.23,22.87,22.93,6546500.0,17.2,17.252,16.9846,17.0292,6546500.0
2009-07-06 10:30:00,22.94,23.06,22.9,23.03,3051500.0,17.0366,17.1257,17.0069,17.1034,3051500.0
2009-07-06 11:00:00,23.02,23.07,23.01,23.02,2173200.0,17.096,17.1331,17.0886,17.096,2173200.0
2009-07-06 11:30:00,23.01,23.02,22.95,22.97,2661300.0,17.0886,17.096,17.044,17.0589,2661300.0
2009-07-06 12:00:00,22.96,23.0,22.96,22.97,1737100.0,17.0514,17.0812,17.0514,17.0589,1737100.0
2009-07-06 12:30:00,22.96,23.05,22.92,23.01,2879100.0,17.0514,17.1183,17.0217,17.0886,2879100.0
2009-07-06 13:00:00,23.01,23.11,23.01,23.05,2890800.0,17.0886,17.1628,17.0886,17.1183,2890800.0
2009-07-06 13:30:00,23.05,23.1,23.03,23.07,1961900.0,17.1183,17.1554,17.1034,17.1331,1961900.0
2009-07-06 14:00:00,23.07,23.2,23.06,23.14,3156200.0,17.1331,17.2297,17.1257,17.1851,3156200.0
2009-07-06 14:30:00,23.15,23.2,23.07,23.2,2462400.0,17.1926,17.2297,17.1331,17.2297,2462400.0
2009-07-06 15:00:00,23.2,23.25,23.14,23.14,2827500.0,17.2297,17.2668,17.1851,17.1851,2827500.0
2009-07-06 15:30:00,23.14,23.25,23.05,23.2,6762500.0,17.1851,17.2668,17.1183,17.2297,6762500.0
2009-07-07 09:30:00,23.07,23.14,22.95,22.99,5917200.0,17.1331,17.1851,17.044,17.0737,5917200.0
2009-07-07 10:00:00,22.99,23.0,22.82,22.87,4372600.0,17.0737,17.0812,16.9475,16.9846,4372600.0
2009-07-07 10:30:00,22.86,22.88,22.8,22.84,2925100.0,16.9772,16.992,16.9326,16.9623,2925100.0
2009-07-07 11:00:00,22.85,22.85,22.76,22.77,2587100.0,16.9698,16.9698,16.9029,16.9103,2587100.0
2009-07-07 11:30:00,22.77,22.79,22.69,22.76,3295900.0,16.9103,16.9252,16.8509,16.9029,3295900.0
2009-07-07 12:00:00,22.77,22.8,22.71,22.79,2444000.0,16.9103,16.9326,16.8658,16.9252,2444000.0
2009-07-07 12:30:00,22.78,22.8,22.74,22.75,1831200.0,16.9178,16.9326,16.8881,16.8955,1831200.0
2009-07-07 13:00:00,22.75,22.82,22.75,22.8,1780400.0,16.8955,16.9475,16.8955,16.9326,1780400.0
2009-07-07 13:30:00,22.81,22.85,22.73,22.77,2538200.0,16.94,16.9698,16.8806,16.9103,2538200.0
2009-07-07 14:00:00,22.77,22.8,22.71,22.79,2056600.0,16.9103,16.9326,16.8658,16.9252,2056600.0
2009-07-07 14:30:00,22.79,22.81,22.65,22.7,3491800.0,16.9252,16.94,16.8212,16.8584,3491800.0
2009-07-07 15:00:00,22.69,22.7,22.56,22.59,4802100.0,16.8509,16.8584,16.7544,16.7767,4802100.0
2009-07-07 15:30:00,22.59,22.62,22.46,22.54,10241700.0,16.7767,16.7989,16.6801,16.7395,10241700.0
2009-07-08 09:30:00,22.31,22.33,22.1,22.19,9353600.0,16.5687,16.5836,16.4128,16.4796,9353600.0
2009-07-08 10:00:00,22.18,22.46,22.17,22.35,7751200.0,16.4722,16.6801,16.4647,16.5984,7751200.0
2009-07-08 10:30:00,22.35,22.35,22.23,22.24,3882700.0,16.5984,16.5984,16.5093,16.5167,3882700.0
2009-07-08 11:00:00,22.23,22.24,22.08,22.09,5258200.0,16.5093,16.5167,16.3979,16.4053,5258200.0
2009-07-08 11:30:00,22.08,22.18,22.07,22.1,3793100.0,16.3979,16.4722,16.3905,16.4128,3793100.0
2009-07-08 12:00:00,22.09,22.1,22.0,22.05,3877800.0,16.4053,16.4128,16.3385,16.3756,3877800.0
2009-07-08 12:30:00,22.04,22.2,22.04,22.17,2655300.0,16.3682,16.487,16.3682,16.4647,2655300.0
2009-07-08 13:00:00,22.17,22.35,22.16,22.35,4241300.0,16.4647,16.5984,16.4573,16.5984,4241300.0
2009-07-08 13:30:00,22.35,22.4,22.3,22.37,3092100.0,16.5984,16.6356,16.5613,16.6133,3092100.0
2009-07-08 14:00:00,22.38,22.39,22.29,22.34,3127300.0,16.6207,16.6281,16.5539,16.591,3127300.0
2009-07-08 14:30:00,22.34,22.49,22.28,22.46,3275900.0,16.591,16.7024,16.5464,16.6801,3275900.0
2009-07-08 15:00:00,22.47,22.55,22.42,22.49,5172300.0,16.6875,16.747,16.6504,16.7024,5172300.0
2009-07-08 15:30:00,22.5,22.69,22.48,22.57,11287400.0,16.7098,16.8509,16.695,16.7618,11287400.0
2009-07-09 09:30:00,22.65,22.81,22.53,22.55,7365600.0,16.8212,16.94,16.7321,16.747,7365600.0
2009-07-09 10:00:00,22.54,22.6,22.45,22.55,4123000.0,16.7395,16.7841,16.6727,16.747,4123000.0
2009-07-09 10:30:00,22.56,22.6,22.49,22.58,2974700.0,16.7544,16.7841,16.7024,16.7692,2974700.0
2009-07-09 11:00:00,22.58,22.58,22.45,22.51,3405400.0,16.7692,16.7692,16.6727,16.7172,3405400.0
2009-07-09 11:30:00,22.51,22.66,22.5,22.54,2753900.0,16.7172,16.8286,16.7098,16.7395,2753900.0
2009-07-09 12:00:00,22.54,22.57,22.5,22.5,1363300.0,16.7395,16.7618,16.7098,16.7098,1363300.0
2009-07-09 12:30:00,22.51,22.51,22.43,22.48,2079100.0,16.7172,16.7172,16.6578,16.695,2079100.0
2009-07-09 13:00:00,22.47,22.58,22.41,22.54,2055000.0,16.6875,16.7692,16.643,16.7395,2055000.0
2009-07-09 13:30:00,22.55,22.55,22.43,22.44,2085600.0,16.747,16.747,16.6578,16.6653,2085600.0
2009-07-09 14:00:00,22.43,22.55,22.41,22.53,3577100.0,16.6578,16.747,16.643,16.7321,3577100.0
2009-07-09 14:30:00,22.53,22.59,22.48,22.54,3337700.0,16.7321,16.7767,16.695,16.7395,3337700.0
2009-07-09 15:00:00,22.55,22.55,22.43,22.45,2445600.0,16.747,16.747,16.6578,16.6727,2445600.0
2009-07-09 15:30:00,22.45,22.52,22.37,22.44,6083600.0,16.6727,16.7247,16.6133,16.6653,6083600.0
2009-07-10 09:30:00,22.2,22.45,22.15,22.41,8601700.0,16.487,16.6727,16.4499,16.643,8601700.0
2009-07-10 10:00:00,22.41,22.54,22.32,22.53,3888400.0,16.643,16.7395,16.5761,16.7321,3888400.0
2009-07-10 10:30:00,22.54,22.54,22.36,22.37,2243500.0,16.7395,16.7395,16.6059,16.6133,2243500.0
2009-07-10 11:00:00,22.36,22.37,22.19,22.2,3233000.0,16.6059,16.6133,16.4796,16.487,3233000.0
2009-07-10 11:30:00,22.21,22.3,22.16,22.26,3376400.0,16.4945,16.5613,16.4573,16.5316,3376400.0
2009-07-10 12:00:00,22.25,22.35,22.21,22.32,1848100.0,16.5242,16.5984,16.4945,16.5761,1848100.0
2009-07-10 12:30:00,22.32,22.36,22.28,22.33,1708100.0,16.5761,16.6059,16.5464,16.5836,1708100.0
2009-07-10 13:00:00,22.33,22.34,22.27,22.3,2086000.0,16.5836,16.591,16.539,16.5613,2086000.0
2009-07-10 13:30:00,22.31,22.41,22.31,22.39,1499200.0,16.5687,16.643,16.5687,16.6281,1499200.0
2009-07-10 14:00:00,22.38,22.39,22.29,22.34,1674800.0,16.6207,16.6281,16.5539,16.591,1674800.0
2009-07-10 14:30:00,22.33,22.38,22.28,22.33,2119300.0,16.5836,16.6207,16.5464,16.5836,2119300.0
2009-07-10 15:00:00,22.32,22.4,22.31,22.38,2252400.0,16.5761,16.6356,16.5687,16.6207,2252400.0
2009-07-10 15:30:00,22.39,22.47,22.35,22.39,4947500.0,16.6281,16.6875,16.5984,16.6281,4947500.0
2009-07-13 09:30:00,22.42,22.51,22.14,22.33,5075000.0,16.6504,16.7172,16.4425,16.5836,5075000.0
2009-07-13 10:00:00,22.34,22.54,22.28,22.49,5799200.0,16.591,16.7395,16.5464,16.7024,5799200.0
2009-07-13 10:30:00,22.5,22.71,22.5,22.71,3415800.0,16.7098,16.8658,16.7098,16.8658,3415800.0
2009-07-13 11:00:00,22.71,22.74,22.67,22.69,2479200.0,16.8658,16.8881,16.8361,16.8509,2479200.0
2009-07-13 11:30:00,22.7,23.03,22.69,22.99,6403900.0,16.8584,17.1034,16.8509,17.0737,6403900.0
2009-07-13 12:00:00,22.99,23.01,22.89,22.94,2900400.0,17.0737,17.0886,16.9995,17.0366,2900400.0
2009-07-13 12:30:00,22.94,23.0,22.91,23.0,2623900.0,17.0366,17.0812,17.0143,17.0812,2623900.0
2009-07-13 13:00:00,23.0,23.08,22.97,23.01,3517300.0,17.0812,17.1406,17.0589,17.0886,3517300.0
2009-07-13 13:30:00,23.02,23.03,23.0,23.0,1611900.0,17.096,17.1034,17.0812,17.0812,1611900.0
2009-07-13 14:00:00,23.0,23.06,23.0,23.01,3738800.0,17.0812,17.1257,17.0812,17.0886,3738800.0
2009-07-13 14:30:00,23.01,23.15,23.0,23.13,5124900.0,17.0886,17.1926,17.0812,17.1777,5124900.0
2009-07-13 15:00:00,23.13,23.19,23.1,23.17,6604800.0,17.1777,17.2223,17.1554,17.2074,6604800.0
2009-07-13 15:30:00,23.17,23.25,23.14,23.18,10658800.0,17.2074,17.2668,17.1851,17.2148,10658800.0
2009-07-14 09:30:00,23.2,23.2,22.92,23.08,7355800.0,17.2297,17.2297,17.0217,17.1406,7355800.0
2009-07-14 10:00:00,23.08,23.2,23.02,23.04,3669200.0,17.1406,17.2297,17.096,17.1109,3669200.0
2009-07-14 10:30:00,23.03,23.05,22.86,22.91,3064600.0,17.1034,17.1183,16.9772,17.0143,3064600.0
2009-07-14 11:00:00,22.91,23.13,22.9,23.11,2729700.0,17.0143,17.1777,17.0069,17.1628,2729700.0
2009-07-14 11:30:00,23.12,23.22,23.08,23.2,2435300.0,17.1703,17.2445,17.1406,17.2297,2435300.0
2009-07-14 12:00:00,23.2,23.21,23.07,23.11,1694700.0,17.2297,17.2371,17.1331,17.1628,1694700.0
2009-07-14 12:30:00,23.11,23.15,23.07,23.12,1703600.0,17.1628,17.1926,17.1331,17.1703,1703600.0
2009-07-14 13:00:00,23.11,23.13,23.06,23.08,1407100.0,17.1628,17.1777,17.1257,17.1406,1407100.0
2009-07-14 13:30:00,23.08,23.13,23.07,23.07,1660500.0,17.1406,17.1777,17.1331,17.1331,1660500.0
2009-07-14 14:00:00,23.07,23.11,23.01,23.06,2415100.0,17.1331,17.1628,17.0886,17.1257,2415100.0
2009-07-14 14:30:00,23.05,23.1,23.04,23.05,2305700.0,17.1183,17.1554,17.1109,17.1183,2305700.0
2009-07-14 15:00:00,23.06,23.06,22.98,22.99,4219400.0,17.1257,17.1257,17.0663,17.0737,4219400.0
2009-07-14 15:30:00,22.98,23.11,22.95,23.11,6433900.0,17.0663,17.1628,17.044,17.1628,6433900.0
2009-07-15 09:30:00,23.74,23.81,23.56,23.77,9238300.0,17.6307,17.6827,17.497,17.653,9238300.0
2009-07-15 10:00:00,23.77,23.86,23.74,23.84,4435400.0,17.653,17.7198,17.6307,17.705,4435400.0
2009-07-15 10:30:00,23.85,23.86,23.73,23.77,3474200.0,17.7124,17.7198,17.6233,17.653,3474200.0
2009-07-15 11:00:00,23.77,23.97,23.76,23.89,4642200.0,17.653,17.8015,17.6456,17.7421,4642200.0
2009-07-15 11:30:00,23.89,23.9,23.78,23.82,2555400.0,17.7421,17.7495,17.6604,17.6901,2555400.0
2009-07-15 12:00:00,23.83,23.83,23.77,23.8,1837800.0,17.6976,17.6976,17.653,17.6753,1837800.0
2009-07-15 12:30:00,23.8,23.86,23.8,23.8,1927400.0,17.6753,17.7198,17.6753,17.6753,1927400.0
2009-07-15 13:00:00,23.81,23.84,23.77,23.8,2577500.0,17.6827,17.705,17.653,17.6753,2577500.0
2009-07-15 13:30:00,23.81,23.86,23.8,23.83,1992400.0,17.6827,17.7198,17.6753,17.6976,1992400.0
2009-07-15 14:00:00,23.83,23.9,23.8,23.86,4320200.0,17.6976,17.7495,17.6753,17.7198,4320200.0
2009-07-15 14:30:00,23.87,23.99,23.85,23.98,4321500.0,17.7273,17.8164,17.7124,17.809,4321500.0
2009-07-15 15:00:00,23.97,24.05,23.93,23.96,6873700.0,17.8015,17.8609,17.7718,17.7941,6873700.0
2009-07-15 15:30:00,23.95,24.12,23.95,24.12,11286000.0,17.7867,17.9129,17.7867,17.9129,11286000.0
2009-07-16 09:30:00,23.95,24.16,23.86,24.08,7906700.0,17.7867,17.9426,17.7198,17.8832,7906700.0
2009-07-16 10:00:00,24.08,24.22,23.93,24.19,7322600.0,17.8832,17.9872,17.7718,17.9649,7322600.0
2009-07-16 10:30:00,24.2,24.29,24.15,24.22,4421800.0,17.9723,18.0392,17.9352,17.9872,4421800.0
2009-07-16 11:00:00,24.23,24.27,24.13,24.21,2775200.0,17.9946,18.0243,17.9204,17.9798,2775200.0
2009-07-16 11:30:00,24.21,24.27,24.17,24.23,2504800.0,17.9798,18.0243,17.9501,17.9946,2504800.0
2009-07-16 12:00:00,24.24,24.25,24.14,24.21,3172900.0,18.002,18.0095,17.9278,17.9798,3172900.0
2009-07-16 12:30:00,24.21,24.21,24.11,24.14,2709100.0,17.9798,17.9798,17.9055,17.9278,2709100.0
2009-07-16 13:00:00,24.14,24.16,24.11,24.15,1926100.0,17.9278,17.9426,17.9055,17.9352,1926100.0
2009-07-16 13:30:00,24.16,24.3,24.15,24.29,3845400.0,17.9426,18.0466,17.9352,18.0392,3845400.0
2009-07-16 14:00:00,24.3,24.37,24.28,24.29,3792100.0,18.0466,18.0986,18.0318,18.0392,3792100.0
2009-07-16 14:30:00,24.29,24.34,24.26,24.27,3910000.0,18.0392,18.0763,18.0169,18.0243,3910000.0
2009-07-16 15:00:00,24.27,24.31,24.22,24.29,5061900.0,18.0243,18.054,17.9872,18.0392,5061900.0
2009-07-16 15:30:00,24.3,24.44,24.24,24.44,10953500.0,18.0466,18.1506,18.002,18.1506,10953500.0
2009-07-17 09:30:00,24.39,24.45,24.13,24.28,11633800.0,18.1134,18.158,17.9204,18.0318,11633800.0
2009-07-17 10:00:00,24.28,24.33,24.25,24.33,3593300.0,18.0318,18.0689,18.0095,18.0689,3593300.0
2009-07-17 10:30:00,24.33,24.35,24.13,24.14,4591500.0,18.0689,18.0837,17.9204,17.9278,4591500.0
2009-07-17 11:00:00,24.13,24.21,24.11,24.2,2605100.0,17.9204,17.9798,17.9055,17.9723,2605100.0
2009-07-17 11:30:00,24.21,24.21,24.12,24.14,1440200.0,17.9798,17.9798,17.9129,17.9278,1440200.0
2009-07-17 12:00:00,24.15,24.24,24.14,24.18,1920900.0,17.9352,18.002,17.9278,17.9575,1920900.0
2009-07-17 12:30:00,24.18,24.26,24.18,24.19,2461800.0,17.9575,18.0169,17.9575,17.9649,2461800.0
2009-07-17 13:00:00,24.2,24.28,24.19,24.24,1984300.0,17.9723,18.0318,17.9649,18.002,1984300.0
2009-07-17 13:30:00,24.25,24.3,24.23,24.25,3025000.0,18.0095,18.0466,17.9946,18.0095,3025000.0
2009-07-17 14:00:00,24.25,24.28,24.23,24.28,1609200.0,18.0095,18.0318,17.9946,18.0318,1609200.0
2009-07-17 14:30:00,24.28,24.28,24.19,24.24,2555400.0,18.0318,18.0318,17.9649,18.002,2555400.0
2009-07-17 15:00:00,24.25,24.26,24.2,24.2,1961300.0,18.0095,18.0169,17.9723,17.9723,1961300.0
2009-07-17 15:30:00,24.21,24.29,24.1,24.29,9356100.0,17.9798,18.0392,17.8981,18.0392,9356100.0
2009-07-20 09:30:00,24.44,24.48,24.32,24.39,5447300.0,18.1506,18.1803,18.0615,18.1134,5447300.0
2009-07-20 10:00:00,24.38,24.42,24.26,24.27,4086300.0,18.106,18.1357,18.0169,18.0243,4086300.0
2009-07-20 10:30:00,24.27,24.27,24.16,24.19,2982000.0,18.0243,18.0243,17.9426,17.9649,2982000.0
2009-07-20 11:00:00,24.18,24.25,24.15,24.23,1700500.0,17.9575,18.0095,17.9352,17.9946,1700500.0
2009-07-20 11:30:00,24.24,24.3,24.23,24.26,1405500.0,18.002,18.0466,17.9946,18.0169,1405500.0
2009-07-20 12:00:00,24.27,24.35,24.26,24.3,1867600.0,18.0243,18.0837,18.0169,18.0466,1867600.0
2009-07-20 12:30:00,24.31,24.31,24.28,24.28,1107500.0,18.054,18.054,18.0318,18.0318,1107500.0
2009-07-20 13:00:00,24.29,24.31,24.25,24.26,1191200.0,18.0392,18.054,18.0095,18.0169,1191200.0
2009-07-20 13:30:00,24.25,24.28,24.23,24.28,1715100.0,18.0095,18.0318,17.9946,18.0318,1715100.0
2009-07-20 14:00:00,24.27,24.35,24.19,24.22,4427300.0,18.0243,18.0837,17.9649,17.9872,4427300.0
2009-07-20 14:30:00,24.22,24.37,24.21,24.33,4136500.0,17.9872,18.0986,17.9798,18.0689,4136500.0
2009-07-20 15:00:00,24.34,24.48,24.33,24.45,4167900.0,18.0763,18.1803,18.0689,18.158,4167900.0
2009-07-20 15:30:00,24.46,24.53,24.39,24.53,6992400.0,18.1654,18.2174,18.1134,18.2174,6992400.0
2009-07-21 09:30:00,24.69,24.77,24.54,24.6,5871300.0,18.3362,18.3957,18.2248,18.2694,5871300.0
2009-07-21 10:00:00,24.61,24.65,24.37,24.59,4721700.0,18.2768,18.3065,18.0986,18.262,4721700.0
2009-07-21 10:30:00,24.59,24.74,24.58,24.71,3945400.0,18.262,18.3734,18.2546,18.3511,3945400.0
2009-07-21 11:00:00,24.72,24.8,24.7,24.76,3152200.0,18.3585,18.4179,18.3437,18.3882,3152200.0
2009-07-21 11:30:00,24.76,24.77,24.6,24.64,3377300.0,18.3882,18.3957,18.2694,18.2991,3377300.0
2009-07-21 12:00:00,24.65,24.75,24.64,24.71,2238300.0,18.3065,18.3808,18.2991,18.3511,2238300.0
2009-07-21 12:30:00,24.71,24.74,24.63,24.69,2106100.0,18.3511,18.3734,18.2917,18.3362,2106100.0
2009-07-21 13:00:00,24.68,24.71,24.63,24.68,2702200.0,18.3288,18.3511,18.2917,18.3288,2702200.0
2009-07-21 13:30:00,24.67,24.69,24.6,24.64,2008700.0,18.3214,18.3362,18.2694,18.2991,2008700.0
2009-07-21 14:00:00,24.65,24.74,24.63,24.7,2576400.0,18.3065,18.3734,18.2917,18.3437,2576400.0
2009-07-21 14:30:00,24.7,24.75,24.64,24.75,2552600.0,18.3437,18.3808,18.2991,18.3808,2552600.0
2009-07-21 15:00:00,24.75,24.77,24.69,24.72,3533500.0,18.3808,18.3957,18.3362,18.3585,3533500.0
2009-07-21 15:30:00,24.71,24.83,24.7,24.81,8562200.0,18.3511,18.4402,18.3437,18.4254,8562200.0
2009-07-22 09:30:00,24.7,24.77,24.51,24.65,6415800.0,18.3437,18.3957,18.2026,18.3065,6415800.0
2009-07-22 10:00:00,24.65,24.74,24.62,24.65,3613400.0,18.3065,18.3734,18.2843,18.3065,3613400.0
2009-07-22 10:30:00,24.65,24.68,24.6,24.65,3168600.0,18.3065,18.3288,18.2694,18.3065,3168600.0
2009-07-22 11:00:00,24.65,24.72,24.63,24.69,2478600.0,18.3065,18.3585,18.2917,18.3362,2478600.0
2009-07-22 11:30:00,24.7,24.71,24.65,24.65,1807700.0,18.3437,18.3511,18.3065,18.3065,1807700.0
2009-07-22 12:00:00,24.66,24.71,24.6,24.69,3992400.0,18.314,18.3511,18.2694,18.3362,3992400.0
2009-07-22 12:30:00,24.68,24.7,24.62,24.62,4555100.0,18.3288,18.3437,18.2843,18.2843,4555100.0
2009-07-22 13:00:00,24.63,24.69,24.62,24.66,6725000.0,18.2917,18.3362,18.2843,18.314,6725000.0
2009-07-22 13:30:00,24.66,24.69,24.58,24.62,3753900.0,18.314,18.3362,18.2546,18.2843,3753900.0
2009-07-22 14:00:00,24.61,24.65,24.58,24.62,2434200.0,18.2768,18.3065,18.2546,18.2843,2434200.0
2009-07-22 14:30:00,24.62,24.79,24.57,24.74,8755000.0,18.2843,18.4105,18.2471,18.3734,8755000.0
2009-07-22 15:00:00,24.74,24.78,24.65,24.68,4576500.0,18.3734,18.4031,18.3065,18.3288,4576500.0
2009-07-22 15:30:00,24.68,24.9,24.65,24.75,8341900.0,18.3288,18.4922,18.3065,18.3808,8341900.0
2009-07-23 09:30:00,24.93,25.08,24.84,25.06,6996600.0,18.5145,18.6259,18.4476,18.611,6996600.0
2009-07-23 10:00:00,25.08,25.21,25.03,25.1,7892100.0,18.6259,18.7224,18.5887,18.6407,7892100.0
2009-07-23 10:30:00,25.1,25.33,25.08,25.27,6513200.0,18.6407,18.8115,18.6259,18.767,6513200.0
2009-07-23 11:00:00,25.27,25.4,25.25,25.34,6375700.0,18.767,18.8635,18.7521,18.819,6375700.0
2009-07-23 11:30:00,25.34,25.5,25.29,25.36,4518100.0,18.819,18.9378,18.7818,18.8338,4518100.0
2009-07-23 12:00:00,25.37,25.42,25.29,25.42,3517500.0,18.8413,18.8784,18.7818,18.8784,3517500.0
2009-07-23 12:30:00,25.42,25.46,25.34,25.46,4472500.0,18.8784,18.9081,18.819,18.9081,4472500.0
2009-07-23 13:00:00,25.46,25.61,25.4,25.6,5763700.0,18.9081,19.0195,18.8635,19.0121,5763700.0
2009-07-23 13:30:00,25.59,25.66,25.57,25.58,4306300.0,19.0046,19.0566,18.9898,18.9972,4306300.0
2009-07-23 14:00:00,25.59,25.59,25.44,25.5,5516300.0,19.0046,19.0046,18.8932,18.9378,5516300.0
2009-07-23 14:30:00,25.51,25.65,25.48,25.63,5027400.0,18.9452,19.0492,18.9229,19.0343,5027400.0
2009-07-23 15:00:00,25.62,25.72,25.52,25.55,9443400.0,19.0269,19.1012,18.9527,18.9749,9443400.0
2009-07-23 15:30:00,25.54,25.56,25.34,25.56,16278000.0,18.9675,18.9824,18.819,18.9824,16278000.0
2009-07-24 09:30:00,23.62,23.89,22.96,22.97,49442300.0,17.5416,17.7421,17.0514,17.0589,49442300.0
2009-07-24 10:00:00,22.97,23.15,22.81,23.03,32830100.0,17.0589,17.1926,16.94,17.1034,32830100.0
2009-07-24 10:30:00,23.03,23.26,23.03,23.1,21250200.0,17.1034,17.2742,17.1034,17.1554,21250200.0
2009-07-24 11:00:00,23.11,23.25,23.06,23.16,10274600.0,17.1628,17.2668,17.1257,17.2,10274600.0
2009-07-24 11:30:00,23.16,23.45,23.15,23.43,13787100.0,17.2,17.4153,17.1926,17.4005,13787100.0
2009-07-24 12:00:00,23.44,23.46,23.3,23.31,9544500.0,17.4079,17.4228,17.3039,17.3114,9544500.0
2009-07-24 12:30:00,23.3,23.31,23.22,23.27,5422300.0,17.3039,17.3114,17.2445,17.2817,5422300.0
2009-07-24 13:00:00,23.27,23.29,23.2,23.26,8031700.0,17.2817,17.2965,17.2297,17.2742,8031700.0
2009-07-24 13:30:00,23.26,23.36,23.25,23.3,7923400.0,17.2742,17.3485,17.2668,17.3039,7923400.0
2009-07-24 14:00:00,23.31,23.35,23.25,23.29,6978200.0,17.3114,17.3411,17.2668,17.2965,6978200.0
2009-07-24 14:30:00,23.29,23.41,23.29,23.33,6999600.0,17.2965,17.3856,17.2965,17.3262,6999600.0
2009-07-24 15:00:00,23.33,23.45,23.28,23.29,9258000.0,17.3262,17.4153,17.2891,17.2965,9258000.0
2009-07-24 15:30:00,23.29,23.46,23.15,23.45,21018300.0,17.2965,17.4228,17.1926,17.4153,21018300.0
2009-07-27 09:30:00,23.44,23.45,23.05,23.29,11288300.0,17.4079,17.4153,17.1183,17.2965,11288300.0
2009-07-27 10:00:00,23.3,23.44,23.1,23.16,8916600.0,17.3039,17.4079,17.1554,17.2,8916600.0
2009-07-27 10:30:00,23.16,23.19,23.03,23.11,4625600.0,17.2,17.2223,17.1034,17.1628,4625600.0
2009-07-27 11:00:00,23.11,23.19,23.1,23.18,3481900.0,17.1628,17.2223,17.1554,17.2148,3481900.0
2009-07-27 11:30:00,23.19,23.19,23.05,23.08,5625300.0,17.2223,17.2223,17.1183,17.1406,5625300.0
2009-07-27 12:00:00,23.08,23.12,23.0,23.03,4608300.0,17.1406,17.1703,17.0812,17.1034,4608300.0
2009-07-27 12:30:00,23.03,23.05,23.01,23.05,3670100.0,17.1034,17.1183,17.0886,17.1183,3670100.0
2009-07-27 13:00:00,23.05,23.05,22.91,22.91,4759800.0,17.1183,17.1183,17.0143,17.0143,4759800.0
2009-07-27 13:30:00,22.91,23.03,22.9,23.01,3655600.0,17.0143,17.1034,17.0069,17.0886,3655600.0
2009-07-27 14:00:00,23.01,23.08,23.0,23.04,3395900.0,17.0886,17.1406,17.0812,17.1109,3395900.0
2009-07-27 14:30:00,23.05,23.08,23.01,23.03,4364500.0,17.1183,17.1406,17.0886,17.1034,4364500.0
2009-07-27 15:00:00,23.03,23.05,22.92,22.95,6768800.0,17.1034,17.1183,17.0217,17.044,6768800.0
2009-07-27 15:30:00,22.94,23.1,22.93,23.1,7776300.0,17.0366,17.1554,17.0292,17.1554,7776300.0
2009-07-28 09:30:00,22.99,23.12,22.91,23.08,7467200.0,17.0737,17.1703,17.0143,17.1406,7467200.0
2009-07-28 10:00:00,23.08,23.14,22.97,23.04,5850600.0,17.1406,17.1851,17.0589,17.1109,5850600.0
2009-07-28 10:30:00,23.04,23.11,23.0,23.03,2770100.0,17.1109,17.1628,17.0812,17.1034,2770100.0
2009-07-28 11:00:00,23.04,23.04,22.93,22.94,5357800.0,17.1109,17.1109,17.0292,17.0366,5357800.0
2009-07-28 11:30:00,22.94,23.02,22.9,23.0,3732700.0,17.0366,17.096,17.0069,17.0812,3732700.0
2009-07-28 12:00:00,23.0,23.05,22.97,22.97,2950700.0,17.0812,17.1183,17.0589,17.0589,2950700.0
2009-07-28 12:30:00,22.97,23.06,22.97,23.04,2100000.0,17.0589,17.1257,17.0589,17.1109,2100000.0
2009-07-28 13:00:00,23.05,23.23,23.02,23.22,5097700.0,17.1183,17.252,17.096,17.2445,5097700.0
2009-07-28 13:30:00,23.22,23.39,23.22,23.35,6053700.0,17.2445,17.3708,17.2445,17.3411,6053700.0
2009-07-28 14:00:00,23.36,23.47,23.31,23.39,5075600.0,17.3485,17.4302,17.3114,17.3708,5075600.0
2009-07-28 14:30:00,23.39,23.48,23.32,23.34,4464600.0,17.3708,17.4376,17.3188,17.3337,4464600.0
2009-07-28 15:00:00,23.33,23.4,23.3,23.33,3695800.0,17.3262,17.3782,17.3039,17.3262,3695800.0
2009-07-28 15:30:00,23.32,23.55,23.3,23.48,11421800.0,17.3188,17.4896,17.3039,17.4376,11421800.0
2009-07-29 09:30:00,23.73,23.91,23.47,23.58,11533100.0,17.6233,17.757,17.4302,17.5119,11533100.0
2009-07-29 10:00:00,23.58,23.72,23.55,23.66,5766000.0,17.5119,17.6159,17.4896,17.5713,5766000.0
2009-07-29 10:30:00,23.67,23.68,23.5,23.57,5808900.0,17.5787,17.5862,17.4525,17.5045,5808900.0
2009-07-29 11:00:00,23.58,23.67,23.52,23.53,3583100.0,17.5119,17.5787,17.4673,17.4748,3583100.0
2009-07-29 11:30:00,23.54,23.57,23.46,23.54,4706900.0,17.4822,17.5045,17.4228,17.4822,4706900.0
2009-07-29 12:00:00,23.55,23.62,23.53,23.59,2345200.0,17.4896,17.5416,17.4748,17.5193,2345200.0
2009-07-29 12:30:00,23.59,23.63,23.52,23.53,2727300.0,17.5193,17.549,17.4673,17.4748,2727300.0
2009-07-29 13:00:00,23.53,23.56,23.42,23.45,5127400.0,17.4748,17.497,17.3931,17.4153,5127400.0
2009-07-29 13:30:00,23.45,23.53,23.34,23.5,3318000.0,17.4153,17.4748,17.3337,17.4525,3318000.0
2009-07-29 14:00:00,23.51,23.62,23.43,23.61,3625000.0,17.4599,17.5416,17.4005,17.5342,3625000.0
2009-07-29 14:30:00,23.62,23.68,23.59,23.63,4666100.0,17.5416,17.5862,17.5193,17.549,4666100.0
2009-07-29 15:00:00,23.64,23.7,23.63,23.68,2715400.0,17.5565,17.601,17.549,17.5862,2715400.0
2009-07-29 15:30:00,23.68,23.88,23.66,23.77,10246500.0,17.5862,17.7347,17.5713,17.653,10246500.0
2009-07-30 09:30:00,24.2,24.26,24.02,24.22,10001000.0,17.9723,18.0169,17.8387,17.9872,10001000.0
2009-07-30 10:00:00,24.23,24.43,24.2,24.3,6454500.0,17.9946,18.1432,17.9723,18.0466,6454500.0
2009-07-30 10:30:00,24.3,24.42,24.2,24.38,5615600.0,18.0466,18.1357,17.9723,18.106,5615600.0
2009-07-30 11:00:00,24.38,24.43,24.11,24.15,6135300.0,18.106,18.1432,17.9055,17.9352,6135300.0
2009-07-30 11:30:00,24.14,24.17,24.0,24.0,4352800.0,17.9278,17.9501,17.8238,17.8238,4352800.0
2009-07-30 12:00:00,24.01,24.1,23.92,24.07,4520500.0,17.8312,17.8981,17.7644,17.8758,4520500.0
2009-07-30 12:30:00,24.07,24.1,24.0,24.07,2176800.0,17.8758,17.8981,17.8238,17.8758,2176800.0
2009-07-30 13:00:00,24.07,24.15,24.01,24.07,2557700.0,17.8758,17.9352,17.8312,17.8758,2557700.0
2009-07-30 13:30:00,24.07,24.13,23.99,23.99,2283800.0,17.8758,17.9204,17.8164,17.8164,2283800.0
2009-07-30 14:00:00,23.99,24.0,23.88,23.92,2712100.0,17.8164,17.8238,17.7347,17.7644,2712100.0
2009-07-30 14:30:00,23.92,24.0,23.92,23.97,1892000.0,17.7644,17.8238,17.7644,17.8015,1892000.0
2009-07-30 15:00:00,23.96,24.02,23.9,23.96,3679700.0,17.7941,17.8387,17.7495,17.7941,3679700.0
2009-07-30 15:30:00,23.96,23.96,23.71,23.81,9953900.0,17.7941,17.7941,17.6084,17.6827,9953900.0
2009-07-31 09:30:00,23.77,24.07,23.72,23.92,7128200.0,17.653,17.8758,17.6159,17.7644,7128200.0
2009-07-31 10:00:00,23.92,23.94,23.69,23.91,5861800.0,17.7644,17.7793,17.5936,17.757,5861800.0
2009-07-31 10:30:00,23.91,23.98,23.82,23.96,3080000.0,17.757,17.809,17.6901,17.7941,3080000.0
2009-07-31 11:00:00,23.96,23.97,23.82,23.85,2498800.0,17.7941,17.8015,17.6901,17.7124,2498800.0
2009-07-31 11:30:00,23.85,23.89,23.8,23.84,2713300.0,17.7124,17.7421,17.6753,17.705,2713300.0
2009-07-31 12:00:00,23.85,23.87,23.77,23.83,1670000.0,17.7124,17.7273,17.653,17.6976,1670000.0
2009-07-31 12:30:00,23.84,23.84,23.73,23.75,2214400.0,17.705,17.705,17.6233,17.6381,2214400.0
2009-07-31 13:00:00,23.75,23.84,23.73,23.84,913100.0,17.6381,17.705,17.6233,17.705,913100.0
2009-07-31 13:30:00,23.84,23.87,23.79,23.82,1464900.0,17.705,17.7273,17.6679,17.6901,1464900.0
2009-07-31 14:00:00,23.82,23.88,23.79,23.81,2541000.0,17.6901,17.7347,17.6679,17.6827,2541000.0
2009-07-31 14:30:00,23.81,23.82,23.59,23.6,3828100.0,17.6827,17.6901,17.5193,17.5267,3828100.0
2009-07-31 15:00:00,23.61,23.68,23.52,23.64,4474300.0,17.5342,17.5862,17.4673,17.5565,4474300.0
2009-07-31 15:30:00,23.65,23.65,23.5,23.56,9002900.0,17.5639,17.5639,17.4525,17.497,9002900.0
2009-08-03 09:30:00,23.81,23.85,23.5,23.62,7046200.0,17.6827,17.7124,17.4525,17.5416,7046200.0
2009-08-03 10:00:00,23.62,23.81,23.61,23.8,5172300.0,17.5416,17.6827,17.5342,17.6753,5172300.0
2009-08-03 10:30:00,23.8,23.86,23.73,23.82,3615100.0,17.6753,17.7198,17.6233,17.6901,3615100.0
2009-08-03 11:00:00,23.82,23.84,23.71,23.75,2341000.0,17.6901,17.705,17.6084,17.6381,2341000.0
2009-08-03 11:30:00,23.75,23.79,23.71,23.76,2536600.0,17.6381,17.6679,17.6084,17.6456,2536600.0
2009-08-03 12:00:00,23.77,23.8,23.72,23.74,2114600.0,17.653,17.6753,17.6159,17.6307,2114600.0
2009-08-03 12:30:00,23.74,23.77,23.7,23.75,1683300.0,17.6307,17.653,17.601,17.6381,1683300.0
2009-08-03 13:00:00,23.74,23.83,23.74,23.76,1926200.0,17.6307,17.6976,17.6307,17.6456,1926200.0
2009-08-03 13:30:00,23.75,23.82,23.75,23.77,1740100.0,17.6381,17.6901,17.6381,17.653,1740100.0
2009-08-03 14:00:00,23.76,23.82,23.74,23.76,2659400.0,17.6456,17.6901,17.6307,17.6456,2659400.0
2009-08-03 14:30:00,23.76,23.81,23.74,23.78,1345100.0,17.6456,17.6827,17.6307,17.6604,1345100.0
2009-08-03 15:00:00,23.78,23.81,23.76,23.76,2302000.0,17.6604,17.6827,17.6456,17.6456,2302000.0
2009-08-03 15:30:00,23.77,23.82,23.72,23.81,7595700.0,17.653,17.6901,17.6159,17.6827,7595700.0
2009-08-04 09:30:00,23.68,23.75,23.6,23.71,4554700.0,17.5862,17.6381,17.5267,17.6084,4554700.0
2009-08-04 10:00:00,23.7,23.75,23.61,23.63,4986300.0,17.601,17.6381,17.5342,17.549,4986300.0
2009-08-04 10:30:00,23.63,23.64,23.55,23.55,3884200.0,17.549,17.5565,17.4896,17.4896,3884200.0
2009-08-04 11:00:00,23.55,23.64,23.53,23.53,3416100.0,17.4896,17.5565,17.4748,17.4748,3416100.0
2009-08-04 11:30:00,23.54,23.62,23.53,23.55,2866900.0,17.4822,17.5416,17.4748,17.4896,2866900.0
2009-08-04 12:00:00,23.55,23.6,23.54,23.57,2626400.0,17.4896,17.5267,17.4822,17.5045,2626400.0
2009-08-04 12:30:00,23.58,23.67,23.57,23.65,2526100.0,17.5119,17.5787,17.5045,17.5639,2526100.0
2009-08-04 13:00:00,23.65,23.67,23.59,23.65,2224500.0,17.5639,17.5787,17.5193,17.5639,2224500.0
2009-08-04 13:30:00,23.65,23.7,23.59,23.62,2640700.0,17.5639,17.601,17.5193,17.5416,2640700.0
2009-08-04 14:00:00,23.62,23.65,23.57,23.63,3141000.0,17.5416,17.5639,17.5045,17.549,3141000.0
2009-08-04 14:30:00,23.63,23.68,23.58,23.6,1911900.0,17.549,17.5862,17.5119,17.5267,1911900.0
2009-08-04 15:00:00,23.6,23.65,23.56,23.59,2151200.0,17.5267,17.5639,17.497,17.5193,2151200.0
2009-08-04 15:30:00,23.59,23.77,23.57,23.75,6669200.0,17.5193,17.653,17.5045,17.6381,6669200.0
2009-08-05 09:30:00,23.84,24.25,23.84,23.99,9872900.0,17.705,18.0095,17.705,17.8164,9872900.0
2009-08-05 10:00:00,24.0,24.09,23.91,24.07,5548100.0,17.8238,17.8906,17.757,17.8758,5548100.0
2009-08-05 10:30:00,24.07,24.14,24.01,24.06,3989200.0,17.8758,17.9278,17.8312,17.8684,3989200.0
2009-08-05 11:00:00,24.06,24.1,23.98,24.0,2782800.0,17.8684,17.8981,17.809,17.8238,2782800.0
2009-08-05 11:30:00,24.0,24.04,23.95,23.97,2104300.0,17.8238,17.8535,17.7867,17.8015,2104300.0
2009-08-05 12:00:00,23.98,24.0,23.93,23.95,1678000.0,17.809,17.8238,17.7718,17.7867,1678000.0
2009-08-05 12:30:00,23.94,24.04,23.94,23.95,2462700.0,17.7793,17.8535,17.7793,17.7867,2462700.0
2009-08-05 13:00:00,23.96,23.99,23.92,23.98,2698500.0,17.7941,17.8164,17.7644,17.809,2698500.0
2009-08-05 13:30:00,23.98,23.99,23.89,23.91,2343100.0,17.809,17.8164,17.7421,17.757,2343100.0
2009-08-05 14:00:00,23.91,23.93,23.81,23.84,1982000.0,17.757,17.7718,17.6827,17.705,1982000.0
2009-08-05 14:30:00,23.84,23.95,23.82,23.93,2615200.0,17.705,17.7867,17.6901,17.7718,2615200.0
2009-08-05 15:00:00,23.93,23.99,23.85,23.89,4216900.0,17.7718,17.8164,17.7124,17.7421,4216900.0
2009-08-05 15:30:00,23.9,24.0,23.79,23.82,6737400.0,17.7495,17.8238,17.6679,17.6901,6737400.0
2009-08-06 09:30:00,23.93,23.98,23.66,23.67,5859900.0,17.7718,17.809,17.5713,17.5787,5859900.0
2009-08-06 10:00:00,23.67,23.77,23.66,23.71,5246200.0,17.5787,17.653,17.5713,17.6084,5246200.0
2009-08-06 10:30:00,23.69,23.75,23.64,23.68,3536300.0,17.5936,17.6381,17.5565,17.5862,3536300.0
2009-08-06 11:00:00,23.67,23.76,23.67,23.68,2025500.0,17.5787,17.6456,17.5787,17.5862,2025500.0
2009-08-06 11:30:00,23.68,23.69,23.62,23.62,3010400.0,17.5862,17.5936,17.5416,17.5416,3010400.0
2009-08-06 12:00:00,23.62,23.64,23.55,23.56,2557600.0,17.5416,17.5565,17.4896,17.497,2557600.0
2009-08-06 12:30:00,23.56,23.66,23.52,23.6,3784700.0,17.497,17.5713,17.4673,17.5267,3784700.0
2009-08-06 13:00:00,23.6,23.63,23.53,23.53,3614900.0,17.5267,17.549,17.4748,17.4748,3614900.0
2009-08-06 13:30:00,23.54,23.6,23.48,23.49,2731700.0,17.4822,17.5267,17.4376,17.4451,2731700.0
2009-08-06 14:00:00,23.48,23.49,23.38,23.39,4886600.0,17.4376,17.4451,17.3634,17.3708,4886600.0
2009-08-06 14:30:00,23.39,23.41,23.27,23.37,4876900.0,17.3708,17.3856,17.2817,17.3559,4876900.0
2009-08-06 15:00:00,23.37,23.49,23.33,23.48,3958600.0,17.3559,17.4451,17.3262,17.4376,3958600.0
2009-08-06 15:30:00,23.47,23.55,23.4,23.46,9366500.0,17.4302,17.4896,17.3782,17.4228,9366500.0
2009-08-07 09:30:00,23.75,23.82,23.68,23.7,5832600.0,17.6381,17.6901,17.5862,17.601,5832600.0
2009-08-07 10:00:00,23.69,23.71,23.5,23.65,5140900.0,17.5936,17.6084,17.4525,17.5639,5140900.0
2009-08-07 10:30:00,23.65,23.76,23.63,23.75,3266400.0,17.5639,17.6456,17.549,17.6381,3266400.0
2009-08-07 11:00:00,23.74,23.77,23.69,23.73,2571400.0,17.6307,17.653,17.5936,17.6233,2571400.0
2009-08-07 11:30:00,23.73,23.8,23.68,23.76,2130000.0,17.6233,17.6753,17.5862,17.6456,2130000.0
2009-08-07 12:00:00,23.75,23.78,23.66,23.66,2038700.0,17.6381,17.6604,17.5713,17.5713,2038700.0
2009-08-07 12:30:00,23.66,23.76,23.65,23.74,2804100.0,17.5713,17.6456,17.5639,17.6307,2804100.0
2009-08-07 13:00:00,23.75,23.78,23.7,23.76,1969200.0,17.6381,17.6604,17.601,17.6456,1969200.0
2009-08-07 13:30:00,23.76,23.77,23.66,23.67,1820200.0,17.6456,17.653,17.5713,17.5787,1820200.0
2009-08-07 14:00:00,23.67,23.71,23.58,23.59,2853600.0,17.5787,17.6084,17.5119,17.5193,2853600.0
2009-08-07 14:30:00,23.59,23.63,23.57,23.59,2129400.0,17.5193,17.549,17.5045,17.5193,2129400.0
2009-08-07 15:00:00,23.6,23.63,23.56,23.63,3634600.0,17.5267,17.549,17.497,17.549,3634600.0
2009-08-07 15:30:00,23.63,23.68,23.56,23.57,6373400.0,17.549,17.5862,17.497,17.5045,6373400.0
2009-08-10 09:30:00,23.47,23.55,23.34,23.44,3958400.0,17.4302,17.4896,17.3337,17.4079,3958400.0
2009-08-10 10:00:00,23.44,23.53,23.39,23.53,2188800.0,17.4079,17.4748,17.3708,17.4748,2188800.0
2009-08-10 10:30:00,23.52,23.53,23.4,23.42,1778200.0,17.4673,17.4748,17.3782,17.3931,1778200.0
2009-08-10 11:00:00,23.42,23.46,23.37,23.38,1939200.0,17.3931,17.4228,17.3559,17.3634,1939200.0
2009-08-10 11:30:00,23.39,23.42,23.37,23.39,1371500.0,17.3708,17.3931,17.3559,17.3708,1371500.0
2009-08-10 12:00:00,23.4,23.44,23.37,23.4,1100900.0,17.3782,17.4079,17.3559,17.3782,1100900.0
2009-08-10 12:30:00,23.4,23.42,23.37,23.38,1520500.0,17.3782,17.3931,17.3559,17.3634,1520500.0
2009-08-10 13:00:00,23.39,23.39,23.32,23.36,2112200.0,17.3708,17.3708,17.3188,17.3485,2112200.0
2009-08-10 13:30:00,23.36,23.42,23.35,23.36,1268800.0,17.3485,17.3931,17.3411,17.3485,1268800.0
2009-08-10 14:00:00,23.36,23.38,23.31,23.34,2543100.0,17.3485,17.3634,17.3114,17.3337,2543100.0
2009-08-10 14:30:00,23.34,23.4,23.32,23.39,1311300.0,17.3337,17.3782,17.3188,17.3708,1311300.0
2009-08-10 15:00:00,23.39,23.42,23.34,23.4,1998200.0,17.3708,17.3931,17.3337,17.3782,1998200.0
2009-08-10 15:30:00,23.4,23.42,23.3,23.42,6993500.0,17.3782,17.3931,17.3039,17.3931,6993500.0
2009-08-11 09:30:00,23.32,23.4,23.15,23.16,5493400.0,17.3188,17.3782,17.1926,17.2,5493400.0
2009-08-11 10:00:00,23.16,23.23,23.05,23.12,4086200.0,17.2,17.252,17.1183,17.1703,4086200.0
2009-08-11 10:30:00,23.13,23.16,23.09,23.13,2349900.0,17.1777,17.2,17.148,17.1777,2349900.0
2009-08-11 11:00:00,23.12,23.2,23.09,23.2,2213700.0,17.1703,17.2297,17.148,17.2297,2213700.0
2009-08-11 11:30:00,23.2,23.23,23.17,23.19,1278900.0,17.2297,17.252,17.2074,17.2223,1278900.0
2009-08-11 12:00:00,23.19,23.2,23.11,23.13,1078500.0,17.2223,17.2297,17.1628,17.1777,1078500.0
2009-08-11 12:30:00,23.13,23.15,23.11,23.14,961900.0,17.1777,17.1926,17.1628,17.1851,961900.0
2009-08-11 13:00:00,23.14,23.17,23.1,23.1,1467900.0,17.1851,17.2074,17.1554,17.1554,1467900.0
2009-08-11 13:30:00,23.11,23.15,23.1,23.12,1730700.0,17.1628,17.1926,17.1554,17.1703,1730700.0
2009-08-11 14:00:00,23.13,23.24,23.13,23.21,2202200.0,17.1777,17.2594,17.1777,17.2371,2202200.0
2009-08-11 14:30:00,23.2,23.23,23.16,23.23,1780200.0,17.2297,17.252,17.2,17.252,1780200.0
2009-08-11 15:00:00,23.23,23.27,23.2,23.22,1384000.0,17.252,17.2817,17.2297,17.2445,1384000.0
2009-08-11 15:30:00,23.22,23.26,23.12,23.12,4105800.0,17.2445,17.2742,17.1703,17.1703,4105800.0
2009-08-12 09:30:00,23.13,23.4,23.03,23.37,6727000.0,17.1777,17.3782,17.1034,17.3559,6727000.0
2009-08-12 10:00:00,23.37,23.51,23.36,23.5,5494900.0,17.3559,17.4599,17.3485,17.4525,5494900.0
2009-08-12 10:30:00,23.49,23.53,23.42,23.49,3652800.0,17.4451,17.4748,17.3931,17.4451,3652800.0
2009-08-12 11:00:00,23.49,23.6,23.46,23.59,3464300.0,17.4451,17.5267,17.4228,17.5193,3464300.0
2009-08-12 11:30:00,23.59,23.65,23.56,23.58,2257300.0,17.5193,17.5639,17.497,17.5119,2257300.0
2009-08-12 12:00:00,23.58,23.63,23.58,23.62,1279800.0,17.5119,17.549,17.5119,17.5416,1279800.0
2009-08-12 12:30:00,23.63,23.68,23.57,23.68,1947700.0,17.549,17.5862,17.5045,17.5862,1947700.0
2009-08-12 13:00:00,23.68,23.73,23.62,23.69,2192000.0,17.5862,17.6233,17.5416,17.5936,2192000.0
2009-08-12 13:30:00,23.69,23.69,23.61,23.62,1527100.0,17.5936,17.5936,17.5342,17.5416,1527100.0
2009-08-12 14:00:00,23.62,23.7,23.58,23.61,2553600.0,17.5416,17.601,17.5119,17.5342,2553600.0
2009-08-12 14:30:00,23.62,23.84,23.53,23.84,5796600.0,17.5416,17.705,17.4748,17.705,5796600.0
2009-08-12 15:00:00,23.84,23.9,23.76,23.82,5129100.0,17.705,17.7495,17.6456,17.6901,5129100.0
2009-08-12 15:30:00,23.82,23.83,23.53,23.58,9509400.0,17.6901,17.6976,17.4748,17.5119,9509400.0
2009-08-13 09:30:00,23.63,23.69,23.4,23.47,5951200.0,17.549,17.5936,17.3782,17.4302,5951200.0
2009-08-13 10:00:00,23.46,23.66,23.43,23.55,4433900.0,17.4228,17.5713,17.4005,17.4896,4433900.0
2009-08-13 10:30:00,23.56,23.81,23.5,23.71,3324500.0,17.497,17.6827,17.4525,17.6084,3324500.0
2009-08-13 11:00:00,23.72,23.78,23.68,23.75,2632600.0,17.6159,17.6604,17.5862,17.6381,2632600.0
2009-08-13 11:30:00,23.74,23.85,23.74,23.81,1878300.0,17.6307,17.7124,17.6307,17.6827,1878300.0
2009-08-13 12:00:00,23.82,23.83,23.7,23.71,1475500.0,17.6901,17.6976,17.601,17.6084,1475500.0
2009-08-13 12:30:00,23.71,23.72,23.66,23.67,1315900.0,17.6084,17.6159,17.5713,17.5787,1315900.0
2009-08-13 13:00:00,23.67,23.77,23.64,23.67,1927600.0,17.5787,17.653,17.5565,17.5787,1927600.0
2009-08-13 13:30:00,23.67,23.7,23.59,23.59,1052700.0,17.5787,17.601,17.5193,17.5193,1052700.0
2009-08-13 14:00:00,23.6,23.6,23.5,23.53,2144700.0,17.5267,17.5267,17.4525,17.4748,2144700.0
2009-08-13 14:30:00,23.53,23.6,23.52,23.52,1551900.0,17.4748,17.5267,17.4673,17.4673,1551900.0
2009-08-13 15:00:00,23.53,23.6,23.51,23.54,2789900.0,17.4748,17.5267,17.4599,17.4822,2789900.0
2009-08-13 15:30:00,23.55,23.66,23.53,23.62,5221800.0,17.4896,17.5713,17.4748,17.5416,5221800.0
2009-08-14 09:30:00,23.62,23.8,23.52,23.68,7987400.0,17.5416,17.6753,17.4673,17.5862,7987400.0
2009-08-14 10:00:00,23.68,23.77,23.55,23.66,7279500.0,17.5862,17.653,17.4896,17.5713,7279500.0
2009-08-14 10:30:00,23.66,23.75,23.61,23.71,3974200.0,17.5713,17.6381,17.5342,17.6084,3974200.0
2009-08-14 11:00:00,23.7,23.74,23.57,23.57,2748300.0,17.601,17.6307,17.5045,17.5045,2748300.0
2009-08-14 11:30:00,23.57,23.63,23.55,23.59,2040700.0,17.5045,17.549,17.4896,17.5193,2040700.0
2009-08-14 12:00:00,23.59,23.62,23.57,23.59,1474900.0,17.5193,17.5416,17.5045,17.5193,1474900.0
2009-08-14 12:30:00,23.58,23.61,23.56,23.61,2040000.0,17.5119,17.5342,17.497,17.5342,2040000.0
2009-08-14 13:00:00,23.61,23.61,23.56,23.59,1427500.0,17.5342,17.5342,17.497,17.5193,1427500.0
2009-08-14 13:30:00,23.58,23.59,23.55,23.58,1414300.0,17.5119,17.5193,17.4896,17.5119,1414300.0
2009-08-14 14:00:00,23.58,23.59,23.54,23.55,1669600.0,17.5119,17.5193,17.4822,17.4896,1669600.0
2009-08-14 14:30:00,23.55,23.59,23.54,23.55,1672500.0,17.4896,17.5193,17.4822,17.4896,1672500.0
2009-08-14 15:00:00,23.55,23.57,23.51,23.53,1721400.0,17.4896,17.5045,17.4599,17.4748,1721400.0
2009-08-14 15:30:00,23.52,23.71,23.52,23.71,5441400.0,17.4673,17.6084,17.4673,17.6084,5441400.0
2009-08-17 09:30:00,23.32,23.6,23.29,23.44,5987000.0,17.3188,17.5267,17.2965,17.4079,5987000.0
2009-08-17 10:00:00,23.44,23.45,23.34,23.35,3160500.0,17.4079,17.4153,17.3337,17.3411,3160500.0
2009-08-17 10:30:00,23.35,23.37,23.32,23.34,3072800.0,17.3411,17.3559,17.3188,17.3337,3072800.0
2009-08-17 11:00:00,23.34,23.37,23.27,23.37,2644900.0,17.3337,17.3559,17.2817,17.3559,2644900.0
2009-08-17 11:30:00,23.36,23.38,23.31,23.34,1354900.0,17.3485,17.3634,17.3114,17.3337,1354900.0
2009-08-17 12:00:00,23.34,23.38,23.33,23.35,1754900.0,17.3337,17.3634,17.3262,17.3411,1754900.0
2009-08-17 12:30:00,23.35,23.36,23.33,23.34,852000.0,17.3411,17.3485,17.3262,17.3337,852000.0
2009-08-17 13:00:00,23.34,23.35,23.29,23.3,1558700.0,17.3337,17.3411,17.2965,17.3039,1558700.0
2009-08-17 13:30:00,23.29,23.31,23.25,23.28,2139100.0,17.2965,17.3114,17.2668,17.2891,2139100.0
2009-08-17 14:00:00,23.29,23.32,23.26,23.31,1871600.0,17.2965,17.3188,17.2742,17.3114,1871600.0
2009-08-17 14:30:00,23.31,23.32,23.24,23.28,1422200.0,17.3114,17.3188,17.2594,17.2891,1422200.0
2009-08-17 15:00:00,23.27,23.33,23.23,23.27,2847500.0,17.2817,17.3262,17.252,17.2817,2847500.0
2009-08-17 15:30:00,23.26,23.32,23.23,23.24,7146300.0,17.2742,17.3188,17.252,17.2594,7146300.0
2009-08-18 09:30:00,23.29,23.42,23.27,23.34,4885900.0,17.3919,17.489,17.3769,17.4292,4885900.0
2009-08-18 10:00:00,23.34,23.39,23.31,23.31,3237300.0,17.4292,17.4666,17.4068,17.4068,3237300.0
2009-08-18 10:30:00,23.31,23.36,23.29,23.29,1822400.0,17.4068,17.4442,17.3919,17.3919,1822400.0
2009-08-18 11:00:00,23.3,23.42,23.28,23.4,2120000.0,17.3993,17.489,17.3844,17.474,2120000.0
2009-08-18 11:30:00,23.41,23.5,23.37,23.37,1993100.0,17.4815,17.5487,17.4516,17.4516,1993100.0
2009-08-18 12:00:00,23.38,23.4,23.35,23.38,1303300.0,17.4591,17.474,17.4367,17.4591,1303300.0
2009-08-18 12:30:00,23.39,23.52,23.38,23.49,2207800.0,17.4666,17.5636,17.4591,17.5412,2207800.0
2009-08-18 13:00:00,23.48,23.57,23.47,23.57,2628500.0,17.5338,17.601,17.5263,17.601,2628500.0
2009-08-18 13:30:00,23.57,23.6,23.53,23.56,2039000.0,17.601,17.6234,17.5711,17.5935,2039000.0
2009-08-18 14:00:00,23.57,23.64,23.56,23.63,2093700.0,17.601,17.6532,17.5935,17.6458,2093700.0
2009-08-18 14:30:00,23.63,23.65,23.58,23.6,1872100.0,17.6458,17.6607,17.6084,17.6234,1872100.0
2009-08-18 15:00:00,23.59,23.65,23.58,23.59,2406400.0,17.6159,17.6607,17.6084,17.6159,2406400.0
2009-08-18 15:30:00,23.6,23.63,23.53,23.58,6327300.0,17.6234,17.6458,17.5711,17.6084,6327300.0
2009-08-19 09:30:00,23.27,23.39,23.25,23.35,6258800.0,17.3769,17.4666,17.362,17.4367,6258800.0
2009-08-19 10:00:00,23.36,23.49,23.31,23.33,3619100.0,17.4442,17.5412,17.4068,17.4218,3619100.0
2009-08-19 10:30:00,23.34,23.36,23.28,23.31,3371100.0,17.4292,17.4442,17.3844,17.4068,3371100.0
2009-08-19 11:00:00,23.31,23.36,23.29,23.31,2062400.0,17.4068,17.4442,17.3919,17.4068,2062400.0
2009-08-19 11:30:00,23.32,23.56,23.32,23.56,2819700.0,17.4143,17.5935,17.4143,17.5935,2819700.0
2009-08-19 12:00:00,23.56,23.69,23.53,23.65,3830100.0,17.5935,17.6906,17.5711,17.6607,3830100.0
2009-08-19 12:30:00,23.65,23.7,23.65,23.65,1973100.0,17.6607,17.6981,17.6607,17.6607,1973100.0
2009-08-19 13:00:00,23.66,23.72,23.65,23.69,2073400.0,17.6682,17.713,17.6607,17.6906,2073400.0
2009-08-19 13:30:00,23.69,23.69,23.63,23.68,1678300.0,17.6906,17.6906,17.6458,17.6831,1678300.0
2009-08-19 14:00:00,23.69,23.71,23.63,23.7,1977700.0,17.6906,17.7055,17.6458,17.6981,1977700.0
2009-08-19 14:30:00,23.7,23.7,23.59,23.66,2067200.0,17.6981,17.6981,17.6159,17.6682,2067200.0
2009-08-19 15:00:00,23.65,23.66,23.54,23.6,2045700.0,17.6607,17.6682,17.5786,17.6234,2045700.0
2009-08-19 15:30:00,23.6,23.67,23.47,23.65,5156000.0,17.6234,17.6756,17.5263,17.6607,5156000.0
2009-08-20 09:30:00,23.6,23.87,23.54,23.86,4641900.0,17.6234,17.825,17.5786,17.8175,4641900.0
2009-08-20 10:00:00,23.86,23.87,23.67,23.74,3971300.0,17.8175,17.825,17.6756,17.7279,3971300.0
2009-08-20 10:30:00,23.74,23.77,23.69,23.69,2594200.0,17.7279,17.7503,17.6906,17.6906,2594200.0
2009-08-20 11:00:00,23.69,23.72,23.68,23.69,2203200.0,17.6906,17.713,17.6831,17.6906,2203200.0
2009-08-20 11:30:00,23.7,23.71,23.54,23.56,2506300.0,17.6981,17.7055,17.5786,17.5935,2506300.0
2009-08-20 12:00:00,23.55,23.69,23.55,23.68,1837800.0,17.586,17.6906,17.586,17.6831,1837800.0
2009-08-20 12:30:00,23.69,23.73,23.67,23.71,1491800.0,17.6906,17.7205,17.6756,17.7055,1491800.0
2009-08-20 13:00:00,23.71,23.74,23.68,23.73,1199600.0,17.7055,17.7279,17.6831,17.7205,1199600.0
2009-08-20 13:30:00,23.74,23.74,23.67,23.7,1518100.0,17.7279,17.7279,17.6756,17.6981,1518100.0
2009-08-20 14:00:00,23.71,23.73,23.68,23.7,1120900.0,17.7055,17.7205,17.6831,17.6981,1120900.0
2009-08-20 14:30:00,23.69,23.71,23.63,23.64,1827700.0,17.6906,17.7055,17.6458,17.6532,1827700.0
2009-08-20 15:00:00,23.65,23.74,23.64,23.67,3126900.0,17.6607,17.7279,17.6532,17.6756,3126900.0
2009-08-20 15:30:00,23.68,23.72,23.65,23.68,6224300.0,17.6831,17.713,17.6607,17.6831,6224300.0
2009-08-21 09:30:00,23.93,23.93,23.77,23.84,12564600.0,17.8698,17.8698,17.7503,17.8026,12564600.0
2009-08-21 10:00:00,23.85,24.1,23.85,24.0,6968900.0,17.8101,17.9968,17.8101,17.9221,6968900.0
2009-08-21 10:30:00,24.0,24.05,23.98,24.01,2904200.0,17.9221,17.9594,17.9071,17.9295,2904200.0
2009-08-21 11:00:00,24.01,24.04,24.0,24.02,1977100.0,17.9295,17.9519,17.9221,17.937,1977100.0
2009-08-21 11:30:00,24.03,24.05,24.0,24.01,1726100.0,17.9445,17.9594,17.9221,17.9295,1726100.0
2009-08-21 12:00:00,24.01,24.03,23.98,24.0,1903700.0,17.9295,17.9445,17.9071,17.9221,1903700.0
2009-08-21 12:30:00,23.99,24.06,23.96,24.03,2310400.0,17.9146,17.9669,17.8922,17.9445,2310400.0
2009-08-21 13:00:00,24.03,24.09,24.02,24.07,1674700.0,17.9445,17.9893,17.937,17.9743,1674700.0
2009-08-21 13:30:00,24.07,24.13,24.07,24.13,2451000.0,17.9743,18.0192,17.9743,18.0192,2451000.0
2009-08-21 14:00:00,24.13,24.19,24.11,24.17,4165000.0,18.0192,18.064,18.0042,18.049,4165000.0
2009-08-21 14:30:00,24.17,24.29,24.17,24.28,4834100.0,18.049,18.1386,18.049,18.1312,4834100.0
2009-08-21 15:00:00,24.29,24.42,24.26,24.39,8841900.0,18.1386,18.2357,18.1162,18.2133,8841900.0
2009-08-21 15:30:00,24.39,24.42,24.36,24.41,11396800.0,18.2133,18.2357,18.1909,18.2282,11396800.0
2009-08-24 09:30:00,24.41,24.6,24.28,24.53,7696900.0,18.2282,18.3701,18.1312,18.3179,7696900.0
2009-08-24 10:00:00,24.53,24.68,24.51,24.66,4602800.0,18.3179,18.4299,18.3029,18.4149,4602800.0
2009-08-24 10:30:00,24.66,24.67,24.61,24.64,4449700.0,18.4149,18.4224,18.3776,18.4,4449700.0
2009-08-24 11:00:00,24.65,24.68,24.6,24.66,2099600.0,18.4075,18.4299,18.3701,18.4149,2099600.0
2009-08-24 11:30:00,24.66,24.66,24.62,24.64,2140500.0,18.4149,18.4149,18.3851,18.4,2140500.0
2009-08-24 12:00:00,24.64,24.67,24.63,24.65,1846600.0,18.4,18.4224,18.3925,18.4075,1846600.0
2009-08-24 12:30:00,24.65,24.69,24.64,24.65,2779000.0,18.4075,18.4373,18.4,18.4075,2779000.0
2009-08-24 13:00:00,24.65,24.67,24.51,24.54,5461800.0,18.4075,18.4224,18.3029,18.3253,5461800.0
2009-08-24 13:30:00,24.54,24.66,24.52,24.64,2640500.0,18.3253,18.4149,18.3104,18.4,2640500.0
2009-08-24 14:00:00,24.64,24.65,24.58,24.58,1304800.0,18.4,18.4075,18.3552,18.3552,1304800.0
2009-08-24 14:30:00,24.58,24.61,24.5,24.56,2739800.0,18.3552,18.3776,18.2955,18.3403,2739800.0
2009-08-24 15:00:00,24.56,24.65,24.49,24.61,3925800.0,18.3403,18.4075,18.288,18.3776,3925800.0
2009-08-24 15:30:00,24.61,24.68,24.59,24.66,9522600.0,18.3776,18.4299,18.3627,18.4149,9522600.0
2009-08-25 09:30:00,24.6,24.7,24.5,24.68,5579100.0,18.3701,18.4448,18.2955,18.4299,5579100.0
2009-08-25 10:00:00,24.69,24.82,24.6,24.62,5378800.0,18.4373,18.5344,18.3701,18.3851,5378800.0
2009-08-25 10:30:00,24.62,24.68,24.61,24.63,2532200.0,18.3851,18.4299,18.3776,18.3925,2532200.0
2009-08-25 11:00:00,24.64,24.71,24.63,24.7,1558300.0,18.4,18.4523,18.3925,18.4448,1558300.0
2009-08-25 11:30:00,24.69,24.74,24.66,24.68,1923000.0,18.4373,18.4747,18.4149,18.4299,1923000.0
2009-08-25 12:00:00,24.68,24.75,24.67,24.75,1504400.0,18.4299,18.4821,18.4224,18.4821,1504400.0
2009-08-25 12:30:00,24.74,24.79,24.64,24.64,2621600.0,18.4747,18.512,18.4,18.4,2621600.0
2009-08-25 13:00:00,24.64,24.67,24.54,24.57,3452500.0,18.4,18.4224,18.3253,18.3477,3452500.0
2009-08-25 13:30:00,24.56,24.6,24.53,24.59,1467600.0,18.3403,18.3701,18.3179,18.3627,1467600.0
2009-08-25 14:00:00,24.58,24.61,24.56,24.57,1463900.0,18.3552,18.3776,18.3403,18.3477,1463900.0
2009-08-25 14:30:00,24.56,24.58,24.46,24.54,2578700.0,18.3403,18.3552,18.2656,18.3253,2578700.0
2009-08-25 15:00:00,24.54,24.65,24.52,24.63,3026300.0,18.3253,18.4075,18.3104,18.3925,3026300.0
2009-08-25 15:30:00,24.62,24.7,24.55,24.64,6538600.0,18.3851,18.4448,18.3328,18.4,6538600.0
2009-08-26 09:30:00,24.59,24.63,24.47,24.58,5278200.0,18.3627,18.3925,18.273,18.3552,5278200.0
2009-08-26 10:00:00,24.58,24.75,24.57,24.6,4275100.0,18.3552,18.4821,18.3477,18.3701,4275100.0
2009-08-26 10:30:00,24.61,24.67,24.55,24.56,2778800.0,18.3776,18.4224,18.3328,18.3403,2778800.0
2009-08-26 11:00:00,24.57,24.58,24.49,24.52,3797000.0,18.3477,18.3552,18.288,18.3104,3797000.0
2009-08-26 11:30:00,24.52,24.54,24.47,24.5,1658100.0,18.3104,18.3253,18.273,18.2955,1658100.0
2009-08-26 12:00:00,24.5,24.55,24.48,24.51,1302300.0,18.2955,18.3328,18.2805,18.3029,1302300.0
2009-08-26 12:30:00,24.51,24.64,24.49,24.52,1333900.0,18.3029,18.4,18.288,18.3104,1333900.0
2009-08-26 13:00:00,24.51,24.53,24.48,24.5,1291500.0,18.3029,18.3179,18.2805,18.2955,1291500.0
2009-08-26 13:30:00,24.5,24.58,24.49,24.58,2047100.0,18.2955,18.3552,18.288,18.3552,2047100.0
2009-08-26 14:00:00,24.58,24.59,24.51,24.52,1645700.0,18.3552,18.3627,18.3029,18.3104,1645700.0
2009-08-26 14:30:00,24.51,24.58,24.42,24.44,2045800.0,18.3029,18.3552,18.2357,18.2506,2045800.0
2009-08-26 15:00:00,24.44,24.51,24.42,24.44,2476200.0,18.2506,18.3029,18.2357,18.2506,2476200.0
2009-08-26 15:30:00,24.44,24.55,24.43,24.54,5445900.0,18.2506,18.3328,18.2432,18.3253,5445900.0
2009-08-27 09:30:00,24.41,24.58,24.4,24.43,4805600.0,18.2282,18.3552,18.2208,18.2432,4805600.0
2009-08-27 10:00:00,24.43,24.43,24.33,24.4,3374000.0,18.2432,18.2432,18.1685,18.2208,3374000.0
2009-08-27 10:30:00,24.41,24.43,24.3,24.3,2302100.0,18.2282,18.2432,18.1461,18.1461,2302100.0
2009-08-27 11:00:00,24.3,24.39,24.3,24.34,1698900.0,18.1461,18.2133,18.1461,18.176,1698900.0
2009-08-27 11:30:00,24.34,24.39,24.32,24.39,1742600.0,18.176,18.2133,18.161,18.2133,1742600.0
2009-08-27 12:00:00,24.38,24.56,24.38,24.56,2478100.0,18.2058,18.3403,18.2058,18.3403,2478100.0
2009-08-27 12:30:00,24.56,24.59,24.52,24.58,3071200.0,18.3403,18.3627,18.3104,18.3552,3071200.0
2009-08-27 13:00:00,24.59,24.63,24.57,24.57,2842600.0,18.3627,18.3925,18.3477,18.3477,2842600.0
2009-08-27 13:30:00,24.57,24.72,24.56,24.71,3269200.0,18.3477,18.4597,18.3403,18.4523,3269200.0
2009-08-27 14:00:00,24.71,24.77,24.67,24.72,3850900.0,18.4523,18.4971,18.4224,18.4597,3850900.0
2009-08-27 14:30:00,24.73,24.78,24.69,24.73,3636400.0,18.4672,18.5045,18.4373,18.4672,3636400.0
2009-08-27 15:00:00,24.74,24.78,24.63,24.64,2604300.0,18.4747,18.5045,18.3925,18.4,2604300.0
2009-08-27 15:30:00,24.65,24.75,24.62,24.7,6177300.0,18.4075,18.4821,18.3851,18.4448,6177300.0
2009-08-28 09:30:00,25.08,25.49,25.04,25.3,11708000.0,18.7286,19.0347,18.6987,18.8929,11708000.0
2009-08-28 10:00:00,25.3,25.31,24.95,24.99,6535300.0,18.8929,18.9003,18.6315,18.6614,6535300.0
2009-08-28 10:30:00,25.0,25.07,24.89,25.06,5015800.0,18.6688,18.7211,18.5867,18.7136,5015800.0
2009-08-28 11:00:00,25.06,25.08,25.0,25.01,2315500.0,18.7136,18.7286,18.6688,18.6763,2315500.0
2009-08-28 11:30:00,25.0,25.03,24.93,24.94,2323400.0,18.6688,18.6912,18.6166,18.624,2323400.0
2009-08-28 12:00:00,24.94,24.96,24.71,24.72,4216000.0,18.624,18.639,18.4523,18.4597,4216000.0
2009-08-28 12:30:00,24.72,24.77,24.65,24.65,2329700.0,18.4597,18.4971,18.4075,18.4075,2329700.0
2009-08-28 13:00:00,24.64,24.83,24.64,24.76,2524700.0,18.4,18.5419,18.4,18.4896,2524700.0
2009-08-28 13:30:00,24.76,24.81,24.75,24.79,1315500.0,18.4896,18.5269,18.4821,18.512,1315500.0
2009-08-28 14:00:00,24.79,24.86,24.75,24.83,1653800.0,18.512,18.5643,18.4821,18.5419,1653800.0
2009-08-28 14:30:00,24.83,24.83,24.74,24.82,2076000.0,18.5419,18.5419,18.4747,18.5344,2076000.0
2009-08-28 15:00:00,24.82,24.85,24.76,24.79,2073800.0,18.5344,18.5568,18.4896,18.512,2073800.0
2009-08-28 15:30:00,24.78,24.8,24.61,24.68,7337200.0,18.5045,18.5195,18.3776,18.4299,7337200.0
2009-08-31 09:30:00,24.57,24.59,24.29,24.5,7538300.0,18.3477,18.3627,18.1386,18.2955,7538300.0
2009-08-31 10:00:00,24.5,24.6,24.5,24.56,3419100.0,18.2955,18.3701,18.2955,18.3403,3419100.0
2009-08-31 10:30:00,24.57,24.85,24.53,24.84,4285500.0,18.3477,18.5568,18.3179,18.5493,4285500.0
2009-08-31 11:00:00,24.84,24.85,24.61,24.61,2975600.0,18.5493,18.5568,18.3776,18.3776,2975600.0
2009-08-31 11:30:00,24.61,24.67,24.57,24.63,2483600.0,18.3776,18.4224,18.3477,18.3925,2483600.0
2009-08-31 12:00:00,24.63,24.67,24.59,24.64,1844500.0,18.3925,18.4224,18.3627,18.4,1844500.0
2009-08-31 12:30:00,24.64,24.65,24.57,24.57,1206900.0,18.4,18.4075,18.3477,18.3477,1206900.0
2009-08-31 13:00:00,24.58,24.6,24.55,24.56,1485000.0,18.3552,18.3701,18.3328,18.3403,1485000.0
2009-08-31 13:30:00,24.56,24.62,24.55,24.6,1718700.0,18.3403,18.3851,18.3328,18.3701,1718700.0
2009-08-31 14:00:00,24.6,24.63,24.56,24.59,1587200.0,18.3701,18.3925,18.3403,18.3627,1587200.0
2009-08-31 14:30:00,24.58,24.61,24.56,24.57,1864300.0,18.3552,18.3776,18.3403,18.3477,1864300.0
2009-08-31 15:00:00,24.57,24.58,24.46,24.51,3413900.0,18.3477,18.3552,18.2656,18.3029,3413900.0
2009-08-31 15:30:00,24.51,24.69,24.5,24.64,6971300.0,18.3029,18.4373,18.2955,18.4,6971300.0
2009-09-01 09:30:00,24.35,24.74,24.34,24.59,5154900.0,18.1834,18.4747,18.176,18.3627,5154900.0
2009-09-01 10:00:00,24.59,24.73,24.53,24.59,4509500.0,18.3627,18.4672,18.3179,18.3627,4509500.0
2009-09-01 10:30:00,24.59,24.6,24.46,24.46,3070700.0,18.3627,18.3701,18.2656,18.2656,3070700.0
2009-09-01 11:00:00,24.46,24.49,24.14,24.16,6077800.0,18.2656,18.288,18.0266,18.0416,6077800.0
2009-09-01 11:30:00,24.16,24.26,24.04,24.06,6848400.0,18.0416,18.1162,17.9519,17.9669,6848400.0
2009-09-01 12:00:00,24.07,24.1,23.96,23.96,3709600.0,17.9743,17.9968,17.8922,17.8922,3709600.0
2009-09-01 12:30:00,23.97,24.01,23.95,23.96,2954300.0,17.8997,17.9295,17.8847,17.8922,2954300.0
2009-09-01 13:00:00,23.97,24.01,23.9,23.94,2910700.0,17.8997,17.9295,17.8474,17.8773,2910700.0
2009-09-01 13:30:00,23.95,24.06,23.9,24.02,3101500.0,17.8847,17.9669,17.8474,17.937,3101500.0
2009-09-01 14:00:00,24.02,24.06,23.93,23.97,2583800.0,17.937,17.9669,17.8698,17.8997,2583800.0
2009-09-01 14:30:00,23.98,24.06,23.95,23.98,2713000.0,17.9071,17.9669,17.8847,17.9071,2713000.0
2009-09-01 15:00:00,23.99,24.07,23.97,24.0,3151800.0,17.9146,17.9743,17.8997,17.9221,3151800.0
2009-09-01 15:30:00,24.0,24.13,23.97,23.98,8630000.0,17.9221,18.0192,17.8997,17.9071,8630000.0
2009-09-02 09:30:00,23.82,24.04,23.78,23.99,7848600.0,17.7877,17.9519,17.7578,17.9146,7848600.0
2009-09-02 10:00:00,23.99,24.04,23.94,23.97,4067700.0,17.9146,17.9519,17.8773,17.8997,4067700.0
2009-09-02 10:30:00,23.98,24.13,23.9,24.11,3252400.0,17.9071,18.0192,17.8474,18.0042,3252400.0
2009-09-02 11:00:00,24.11,24.13,24.04,24.12,1698100.0,18.0042,18.0192,17.9519,18.0117,1698100.0
2009-09-02 11:30:00,24.12,24.14,23.96,24.0,2390600.0,18.0117,18.0266,17.8922,17.9221,2390600.0
2009-09-02 12:00:00,23.99,24.04,23.95,24.02,2174500.0,17.9146,17.9519,17.8847,17.937,2174500.0
2009-09-02 12:30:00,24.01,24.04,23.97,23.98,1800100.0,17.9295,17.9519,17.8997,17.9071,1800100.0
2009-09-02 13:00:00,23.97,24.0,23.94,23.98,2233500.0,17.8997,17.9221,17.8773,17.9071,2233500.0
2009-09-02 13:30:00,23.98,24.0,23.96,23.97,978300.0,17.9071,17.9221,17.8922,17.8997,978300.0
2009-09-02 14:00:00,23.96,24.0,23.95,23.98,1315200.0,17.8922,17.9221,17.8847,17.9071,1315200.0
2009-09-02 14:30:00,23.98,24.01,23.95,23.96,1758600.0,17.9071,17.9295,17.8847,17.8922,1758600.0
2009-09-02 15:00:00,23.96,24.03,23.95,23.98,2297900.0,17.8922,17.9445,17.8847,17.9071,2297900.0
2009-09-02 15:30:00,23.99,24.0,23.86,23.86,5962400.0,17.9146,17.9221,17.8175,17.8175,5962400.0
2009-09-03 09:30:00,23.92,23.99,23.81,23.88,3400200.0,17.8623,17.9146,17.7802,17.8325,3400200.0
2009-09-03 10:00:00,23.87,23.93,23.76,23.82,3659900.0,17.825,17.8698,17.7429,17.7877,3659900.0
2009-09-03 10:30:00,23.82,23.93,23.8,23.9,2068900.0,17.7877,17.8698,17.7727,17.8474,2068900.0
2009-09-03 11:00:00,23.91,23.96,23.82,23.9,1848000.0,17.8549,17.8922,17.7877,17.8474,1848000.0
2009-09-03 11:30:00,23.89,23.97,23.89,23.93,1351200.0,17.8399,17.8997,17.8399,17.8698,1351200.0
2009-09-03 12:00:00,23.93,24.04,23.9,24.01,1967600.0,17.8698,17.9519,17.8474,17.9295,1967600.0
2009-09-03 12:30:00,24.0,24.02,23.93,23.95,1549200.0,17.9221,17.937,17.8698,17.8847,1549200.0
2009-09-03 13:00:00,23.96,24.04,23.95,24.03,1482000.0,17.8922,17.9519,17.8847,17.9445,1482000.0
2009-09-03 13:30:00,24.03,24.06,24.02,24.03,1827100.0,17.9445,17.9669,17.937,17.9445,1827100.0
2009-09-03 14:00:00,24.03,24.06,24.0,24.01,2418900.0,17.9445,17.9669,17.9221,17.9295,2418900.0
2009-09-03 14:30:00,24.0,24.05,23.98,24.05,2803800.0,17.9221,17.9594,17.9071,17.9594,2803800.0
2009-09-03 15:00:00,24.05,24.09,24.0,24.04,2568200.0,17.9594,17.9893,17.9221,17.9519,2568200.0
2009-09-03 15:30:00,24.04,24.14,24.03,24.11,3785500.0,17.9519,18.0266,17.9445,18.0042,3785500.0
2009-09-04 09:30:00,24.09,24.32,24.08,24.18,6841800.0,17.9893,18.161,17.9818,18.0565,6841800.0
2009-09-04 10:00:00,24.17,24.31,24.17,24.3,2834700.0,18.049,18.1536,18.049,18.1461,2834700.0
2009-09-04 10:30:00,24.3,24.4,24.27,24.32,2639400.0,18.1461,18.2208,18.1237,18.161,2639400.0
2009-09-04 11:00:00,24.32,24.33,24.21,24.24,1803000.0,18.161,18.1685,18.0789,18.1013,1803000.0
2009-09-04 11:30:00,24.25,24.34,24.22,24.34,1921000.0,18.1088,18.176,18.0864,18.176,1921000.0
2009-09-04 12:00:00,24.34,24.57,24.33,24.55,3115500.0,18.176,18.3477,18.1685,18.3328,3115500.0
2009-09-04 12:30:00,24.56,24.59,24.53,24.56,1736300.0,18.3403,18.3627,18.3179,18.3403,1736300.0
2009-09-04 13:00:00,24.56,24.71,24.55,24.68,4165000.0,18.3403,18.4523,18.3328,18.4299,4165000.0
2009-09-04 13:30:00,24.68,24.72,24.68,24.68,3761700.0,18.4299,18.4597,18.4299,18.4299,3761700.0
2009-09-04 14:00:00,24.68,24.8,24.68,24.79,3475600.0,18.4299,18.5195,18.4299,18.512,3475600.0
2009-09-04 14:30:00,24.79,24.8,24.72,24.75,1836800.0,18.512,18.5195,18.4597,18.4821,1836800.0
2009-09-04 15:00:00,24.75,24.77,24.62,24.64,2271900.0,18.4821,18.4971,18.3851,18.4,2271900.0
2009-09-04 15:30:00,24.65,24.65,24.57,24.63,5910600.0,18.4075,18.4075,18.3477,18.3925,5910600.0
2009-09-08 09:30:00,24.63,24.68,24.46,24.53,7134400.0,18.3925,18.4299,18.2656,18.3179,7134400.0
2009-09-08 10:00:00,24.53,24.56,24.45,24.48,6031100.0,18.3179,18.3403,18.2581,18.2805,6031100.0
2009-09-08 10:30:00,24.49,24.55,24.46,24.5,3495500.0,18.288,18.3328,18.2656,18.2955,3495500.0
2009-09-08 11:00:00,24.49,24.53,24.44,24.47,2500000.0,18.288,18.3179,18.2506,18.273,2500000.0
2009-09-08 11:30:00,24.47,24.55,24.41,24.53,4426600.0,18.273,18.3328,18.2282,18.3179,4426600.0
2009-09-08 12:00:00,24.52,24.7,24.51,24.69,4158200.0,18.3104,18.4448,18.3029,18.4373,4158200.0
2009-09-08 12:30:00,24.7,24.7,24.65,24.66,1182200.0,18.4448,18.4448,18.4075,18.4149,1182200.0
2009-09-08 13:00:00,24.66,24.75,24.65,24.73,2654500.0,18.4149,18.4821,18.4075,18.4672,2654500.0
2009-09-08 13:30:00,24.72,24.78,24.68,24.73,2086700.0,18.4597,18.5045,18.4299,18.4672,2086700.0
2009-09-08 14:00:00,24.73,24.75,24.68,24.72,1546000.0,18.4672,18.4821,18.4299,18.4597,1546000.0
2009-09-08 14:30:00,24.72,24.8,24.71,24.78,2816000.0,18.4597,18.5195,18.4523,18.5045,2816000.0
2009-09-08 15:00:00,24.77,24.8,24.71,24.75,3060800.0,18.4971,18.5195,18.4523,18.4821,3060800.0
2009-09-08 15:30:00,24.74,24.84,24.72,24.81,8401600.0,18.4747,18.5493,18.4597,18.5269,8401600.0
2009-09-09 09:30:00,24.74,24.92,24.71,24.81,4807500.0,18.4747,18.6091,18.4523,18.5269,4807500.0
2009-09-09 10:00:00,24.81,24.88,24.78,24.79,3090600.0,18.5269,18.5792,18.5045,18.512,3090600.0
2009-09-09 10:30:00,24.8,24.85,24.77,24.8,2506000.0,18.5195,18.5568,18.4971,18.5195,2506000.0
2009-09-09 11:00:00,24.8,24.88,24.79,24.88,5075100.0,18.5195,18.5792,18.512,18.5792,5075100.0
2009-09-09 11:30:00,24.88,24.95,24.86,24.94,3924700.0,18.5792,18.6315,18.5643,18.624,3924700.0
2009-09-09 12:00:00,24.95,24.95,24.82,24.86,2708800.0,18.6315,18.6315,18.5344,18.5643,2708800.0
2009-09-09 12:30:00,24.86,24.91,24.86,24.89,2492000.0,18.5643,18.6016,18.5643,18.5867,2492000.0
2009-09-09 13:00:00,24.89,24.91,24.82,24.86,3527100.0,18.5867,18.6016,18.5344,18.5643,3527100.0
2009-09-09 13:30:00,24.86,24.86,24.81,24.84,2608000.0,18.5643,18.5643,18.5269,18.5493,2608000.0
2009-09-09 14:00:00,24.84,24.86,24.7,24.73,3973300.0,18.5493,18.5643,18.4448,18.4672,3973300.0
2009-09-09 14:30:00,24.72,24.76,24.67,24.72,2535400.0,18.4597,18.4896,18.4224,18.4597,2535400.0
2009-09-09 15:00:00,24.72,24.83,24.7,24.8,3280700.0,18.4597,18.5419,18.4448,18.5195,3280700.0
2009-09-09 15:30:00,24.79,24.84,24.75,24.79,6302700.0,18.512,18.5493,18.4821,18.512,6302700.0
2009-09-10 09:30:00,24.8,24.93,24.65,24.85,5465400.0,18.5195,18.6166,18.4075,18.5568,5465400.0
2009-09-10 10:00:00,24.85,24.95,24.8,24.89,3536200.0,18.5568,18.6315,18.5195,18.5867,3536200.0
2009-09-10 10:30:00,24.89,24.95,24.85,24.91,1991100.0,18.5867,18.6315,18.5568,18.6016,1991100.0
2009-09-10 11:00:00,24.91,24.98,24.9,24.94,2421000.0,18.6016,18.6539,18.5942,18.624,2421000.0
2009-09-10 11:30:00,24.94,25.02,24.91,24.92,3637700.0,18.624,18.6838,18.6016,18.6091,3637700.0
2009-09-10 12:00:00,24.92,24.96,24.89,24.94,1612600.0,18.6091,18.639,18.5867,18.624,1612600.0
2009-09-10 12:30:00,24.93,24.96,24.88,24.95,1218400.0,18.6166,18.639,18.5792,18.6315,1218400.0
2009-09-10 13:00:00,24.95,24.99,24.92,24.94,1978900.0,18.6315,18.6614,18.6091,18.624,1978900.0
2009-09-10 13:30:00,24.93,25.01,24.9,25.0,2253700.0,18.6166,18.6763,18.5942,18.6688,2253700.0
2009-09-10 14:00:00,25.0,25.05,25.0,25.01,3182600.0,18.6688,18.7062,18.6688,18.6763,3182600.0
2009-09-10 14:30:00,25.01,25.03,24.95,24.95,1762400.0,18.6763,18.6912,18.6315,18.6315,1762400.0
2009-09-10 15:00:00,24.95,24.96,24.88,24.94,2588700.0,18.6315,18.639,18.5792,18.624,2588700.0
2009-09-10 15:30:00,24.94,25.0,24.93,24.99,5426600.0,18.624,18.6688,18.6166,18.6614,5426600.0
2009-09-11 09:30:00,24.94,25.11,24.89,25.01,6078400.0,18.624,18.751,18.5867,18.6763,6078400.0
2009-09-11 10:00:00,25.0,25.06,24.91,24.96,3227400.0,18.6688,18.7136,18.6016,18.639,3227400.0
2009-09-11 10:30:00,24.95,25.02,24.94,25.01,2968900.0,18.6315,18.6838,18.624,18.6763,2968900.0
2009-09-11 11:00:00,25.01,25.17,24.99,25.01,4670000.0,18.6763,18.7958,18.6614,18.6763,4670000.0
2009-09-11 11:30:00,25.01,25.03,24.95,25.02,1744500.0,18.6763,18.6912,18.6315,18.6838,1744500.0
2009-09-11 12:00:00,25.01,25.03,24.93,24.95,2033600.0,18.6763,18.6912,18.6166,18.6315,2033600.0
2009-09-11 12:30:00,24.96,24.99,24.94,24.96,4048100.0,18.639,18.6614,18.624,18.639,4048100.0
2009-09-11 13:00:00,24.97,25.04,24.94,24.98,1701900.0,18.6464,18.6987,18.624,18.6539,1701900.0
2009-09-11 13:30:00,24.97,25.0,24.95,24.95,1395800.0,18.6464,18.6688,18.6315,18.6315,1395800.0
2009-09-11 14:00:00,24.95,25.05,24.95,24.99,1222300.0,18.6315,18.7062,18.6315,18.6614,1222300.0
2009-09-11 14:30:00,25.0,25.01,24.93,24.96,2826800.0,18.6688,18.6763,18.6166,18.639,2826800.0
2009-09-11 15:00:00,24.96,24.96,24.81,24.85,12448800.0,18.639,18.639,18.5269,18.5568,12448800.0
2009-09-11 15:30:00,24.84,24.91,24.83,24.84,5766800.0,18.5493,18.6016,18.5419,18.5493,5766800.0
2009-09-14 09:30:00,24.66,24.98,24.64,24.96,5865400.0,18.4149,18.6539,18.4,18.639,5865400.0
2009-09-14 10:00:00,24.96,25.0,24.9,24.99,3206100.0,18.639,18.6688,18.5942,18.6614,3206100.0
2009-09-14 10:30:00,24.99,25.09,24.95,25.03,3475100.0,18.6614,18.736,18.6315,18.6912,3475100.0
2009-09-14 11:00:00,25.04,25.06,25.0,25.01,2333000.0,18.6987,18.7136,18.6688,18.6763,2333000.0
2009-09-14 11:30:00,25.01,25.02,24.94,24.97,1664900.0,18.6763,18.6838,18.624,18.6464,1664900.0
2009-09-14 12:00:00,24.98,25.0,24.95,24.99,1034000.0,18.6539,18.6688,18.6315,18.6614,1034000.0
2009-09-14 12:30:00,24.99,25.0,24.95,24.98,1190700.0,18.6614,18.6688,18.6315,18.6539,1190700.0
2009-09-14 13:00:00,24.98,24.99,24.95,24.98,681100.0,18.6539,18.6614,18.6315,18.6539,681100.0
2009-09-14 13:30:00,24.97,25.03,24.97,25.01,2044000.0,18.6464,18.6912,18.6464,18.6763,2044000.0
2009-09-14 14:00:00,25.01,25.05,24.97,25.03,1325300.0,18.6763,18.7062,18.6464,18.6912,1325300.0
2009-09-14 14:30:00,25.03,25.08,25.01,25.05,2711400.0,18.6912,18.7286,18.6763,18.7062,2711400.0
2009-09-14 15:00:00,25.05,25.06,25.0,25.02,2417700.0,18.7062,18.7136,18.6688,18.6838,2417700.0
2009-09-14 15:30:00,25.01,25.06,24.99,25.0,6422500.0,18.6763,18.7136,18.6614,18.6688,6422500.0
2009-09-15 09:30:00,24.97,25.15,24.86,25.05,4869800.0,18.6464,18.7808,18.5643,18.7062,4869800.0
2009-09-15 10:00:00,25.06,25.08,24.97,25.07,3268800.0,18.7136,18.7286,18.6464,18.7211,3268800.0
2009-09-15 10:30:00,25.08,25.15,25.06,25.09,3293600.0,18.7286,18.7808,18.7136,18.736,3293600.0
2009-09-15 11:00:00,25.09,25.1,25.02,25.05,2025600.0,18.736,18.7435,18.6838,18.7062,2025600.0
2009-09-15 11:30:00,25.05,25.15,25.02,25.12,3154800.0,18.7062,18.7808,18.6838,18.7584,3154800.0
2009-09-15 12:00:00,25.11,25.14,25.07,25.07,2481100.0,18.751,18.7734,18.7211,18.7211,2481100.0
2009-09-15 12:30:00,25.08,25.1,25.06,25.1,1312200.0,18.7286,18.7435,18.7136,18.7435,1312200.0
2009-09-15 13:00:00,25.09,25.13,25.06,25.11,1882000.0,18.736,18.7659,18.7136,18.751,1882000.0
2009-09-15 13:30:00,25.12,25.13,25.1,25.11,1316400.0,18.7584,18.7659,18.7435,18.751,1316400.0
2009-09-15 14:00:00,25.11,25.17,25.07,25.16,2809500.0,18.751,18.7958,18.7211,18.7883,2809500.0
2009-09-15 14:30:00,25.17,25.19,25.13,25.19,3534400.0,18.7958,18.8107,18.7659,18.8107,3534400.0
2009-09-15 15:00:00,25.19,25.25,25.15,25.24,2819700.0,18.8107,18.8555,18.7808,18.848,2819700.0
2009-09-15 15:30:00,25.25,25.27,25.16,25.21,6268500.0,18.8555,18.8705,18.7883,18.8256,6268500.0
2009-09-16 09:30:00,25.25,25.35,24.95,25.05,8939600.0,18.8555,18.9302,18.6315,18.7062,8939600.0
2009-09-16 10:00:00,25.05,25.14,25.04,25.06,2929600.0,18.7062,18.7734,18.6987,18.7136,2929600.0
2009-09-16 10:30:00,25.06,25.14,25.03,25.08,2255600.0,18.7136,18.7734,18.6912,18.7286,2255600.0
2009-09-16 11:00:00,25.08,25.09,25.0,25.0,2223800.0,18.7286,18.736,18.6688,18.6688,2223800.0
2009-09-16 11:30:00,25.0,25.12,25.0,25.1,2444200.0,18.6688,18.7584,18.6688,18.7435,2444200.0
2009-09-16 12:00:00,25.09,25.18,25.08,25.13,2676100.0,18.736,18.8032,18.7286,18.7659,2676100.0
2009-09-16 12:30:00,25.14,25.16,25.03,25.03,1682500.0,18.7734,18.7883,18.6912,18.6912,1682500.0
2009-09-16 13:00:00,25.04,25.16,25.03,25.13,1595600.0,18.6987,18.7883,18.6912,18.7659,1595600.0
2009-09-16 13:30:00,25.13,25.15,25.1,25.12,1458300.0,18.7659,18.7808,18.7435,18.7584,1458300.0
2009-09-16 14:00:00,25.12,25.23,25.12,25.23,1893600.0,18.7584,18.8406,18.7584,18.8406,1893600.0
2009-09-16 14:30:00,25.23,25.31,25.15,25.23,3048300.0,18.8406,18.9003,18.7808,18.8406,3048300.0
2009-09-16 15:00:00,25.23,25.29,25.2,25.29,2634400.0,18.8406,18.8854,18.8182,18.8854,2634400.0
2009-09-16 15:30:00,25.29,25.32,25.19,25.2,7581200.0,18.8854,18.9078,18.8107,18.8182,7581200.0
2009-09-17 09:30:00,25.06,25.19,25.06,25.15,4518700.0,18.7136,18.8107,18.7136,18.7808,4518700.0
2009-09-17 10:00:00,25.15,25.18,25.07,25.08,5118300.0,18.7808,18.8032,18.7211,18.7286,5118300.0
2009-09-17 10:30:00,25.09,25.18,25.08,25.18,2234900.0,18.736,18.8032,18.7286,18.8032,2234900.0
2009-09-17 11:00:00,25.17,25.25,25.14,25.24,2501500.0,18.7958,18.8555,18.7734,18.848,2501500.0
2009-09-17 11:30:00,25.24,25.27,25.15,25.19,2672900.0,18.848,18.8705,18.7808,18.8107,2672900.0
2009-09-17 12:00:00,25.19,25.22,25.15,25.15,1940500.0,18.8107,18.8331,18.7808,18.7808,1940500.0
2009-09-17 12:30:00,25.15,25.2,25.06,25.14,2143800.0,18.7808,18.8182,18.7136,18.7734,2143800.0
2009-09-17 13:00:00,25.13,25.21,25.12,25.16,2010000.0,18.7659,18.8256,18.7584,18.7883,2010000.0
2009-09-17 13:30:00,25.15,25.19,25.13,25.15,1864200.0,18.7808,18.8107,18.7659,18.7808,1864200.0
2009-09-17 14:00:00,25.16,25.21,25.14,25.2,1518900.0,18.7883,18.8256,18.7734,18.8182,1518900.0
2009-09-17 14:30:00,25.2,25.27,25.17,25.25,2503200.0,18.8182,18.8705,18.7958,18.8555,2503200.0
2009-09-17 15:00:00,25.24,25.38,25.23,25.34,3567000.0,18.848,18.9526,18.8406,18.9227,3567000.0
2009-09-17 15:30:00,25.34,25.37,25.24,25.3,5476900.0,18.9227,18.9451,18.848,18.8929,5476900.0
2009-09-18 09:30:00,25.47,25.48,25.35,25.39,18561700.0,19.0198,19.0273,18.9302,18.9601,18561700.0
2009-09-18 10:00:00,25.39,25.4,25.21,25.28,4018200.0,18.9601,18.9675,18.8256,18.8779,4018200.0
2009-09-18 10:30:00,25.29,25.38,25.26,25.35,3057700.0,18.8854,18.9526,18.863,18.9302,3057700.0
2009-09-18 11:00:00,25.35,25.37,25.29,25.3,1959500.0,18.9302,18.9451,18.8854,18.8929,1959500.0
2009-09-18 11:30:00,25.3,25.31,25.22,25.22,1842800.0,18.8929,18.9003,18.8331,18.8331,1842800.0
2009-09-18 12:00:00,25.22,25.31,25.2,25.28,1623300.0,18.8331,18.9003,18.8182,18.8779,1623300.0
2009-09-18 12:30:00,25.28,25.38,25.27,25.38,1230200.0,18.8779,18.9526,18.8705,18.9526,1230200.0
2009-09-18 13:00:00,25.38,25.4,25.1,25.38,1411200.0,18.9526,18.9675,18.7435,18.9526,1411200.0
2009-09-18 13:30:00,25.38,25.42,25.35,25.4,1900400.0,18.9526,18.9825,18.9302,18.9675,1900400.0
2009-09-18 14:00:00,25.4,25.45,25.4,25.42,1528900.0,18.9675,19.0049,18.9675,18.9825,1528900.0
2009-09-18 14:30:00,25.42,25.43,25.33,25.33,1937000.0,18.9825,18.9899,18.9153,18.9153,1937000.0
2009-09-18 15:00:00,25.33,25.44,25.33,25.43,2210300.0,18.9153,18.9974,18.9153,18.9899,2210300.0
2009-09-18 15:30:00,25.42,25.43,25.23,25.26,8693500.0,18.9825,18.9899,18.8406,18.863,8693500.0
2009-09-21 09:30:00,25.11,25.31,25.1,25.14,4994600.0,18.751,18.9003,18.7435,18.7734,4994600.0
2009-09-21 10:00:00,25.14,25.24,25.1,25.2,3376500.0,18.7734,18.848,18.7435,18.8182,3376500.0
2009-09-21 10:30:00,25.2,25.2,25.14,25.2,1371100.0,18.8182,18.8182,18.7734,18.8182,1371100.0
2009-09-21 11:00:00,25.2,25.31,25.19,25.28,2373800.0,18.8182,18.9003,18.8107,18.8779,2373800.0
2009-09-21 11:30:00,25.28,25.37,25.28,25.34,1364100.0,18.8779,18.9451,18.8779,18.9227,1364100.0
2009-09-21 12:00:00,25.34,25.35,25.29,25.29,1108700.0,18.9227,18.9302,18.8854,18.8854,1108700.0
2009-09-21 12:30:00,25.29,25.32,25.25,25.27,1281500.0,18.8854,18.9078,18.8555,18.8705,1281500.0
2009-09-21 13:00:00,25.28,25.28,25.24,25.27,1058300.0,18.8779,18.8779,18.848,18.8705,1058300.0
2009-09-21 13:30:00,25.27,25.29,25.25,25.26,1086300.0,18.8705,18.8854,18.8555,18.863,1086300.0
2009-09-21 14:00:00,25.27,25.28,25.18,25.25,1827300.0,18.8705,18.8779,18.8032,18.8555,1827300.0
2009-09-21 14:30:00,25.24,25.31,25.24,25.25,1610900.0,18.848,18.9003,18.848,18.8555,1610900.0
2009-09-21 15:00:00,25.25,25.33,25.24,25.3,1565600.0,18.8555,18.9153,18.848,18.8929,1565600.0
2009-09-21 15:30:00,25.29,25.3,25.2,25.3,3434400.0,18.8854,18.8929,18.8182,18.8929,3434400.0
2009-09-22 09:30:00,25.41,25.46,25.29,25.38,4160500.0,18.975,19.0123,18.8854,18.9526,4160500.0
2009-09-22 10:00:00,25.38,25.49,25.34,25.46,2681900.0,18.9526,19.0347,18.9227,19.0123,2681900.0
2009-09-22 10:30:00,25.46,25.52,25.39,25.47,4714700.0,19.0123,19.0571,18.9601,19.0198,4714700.0
2009-09-22 11:00:00,25.47,25.57,25.46,25.51,3567700.0,19.0198,19.0945,19.0123,19.0497,3567700.0
2009-09-22 11:30:00,25.51,25.55,25.49,25.55,1828300.0,19.0497,19.0795,19.0347,19.0795,1828300.0
2009-09-22 12:00:00,25.54,25.65,25.52,25.64,4193200.0,19.0721,19.1542,19.0571,19.1468,4193200.0
2009-09-22 12:30:00,25.64,25.7,25.64,25.67,2723700.0,19.1468,19.1916,19.1468,19.1692,2723700.0
2009-09-22 13:00:00,25.66,25.72,25.65,25.7,3228000.0,19.1617,19.2065,19.1542,19.1916,3228000.0
2009-09-22 13:30:00,25.7,25.72,25.59,25.72,3717100.0,19.1916,19.2065,19.1094,19.2065,3717100.0
2009-09-22 14:00:00,25.71,25.73,25.66,25.69,2420000.0,19.199,19.214,19.1617,19.1841,2420000.0
2009-09-22 14:30:00,25.7,25.72,25.65,25.7,1952700.0,19.1916,19.2065,19.1542,19.1916,1952700.0
2009-09-22 15:00:00,25.7,25.79,25.29,25.78,4006800.0,19.1916,19.2588,18.8854,19.2513,4006800.0
2009-09-22 15:30:00,25.79,25.82,25.65,25.77,11873700.0,19.2588,19.2812,19.1542,19.2438,11873700.0
2009-09-23 09:30:00,25.92,26.0,25.8,25.91,7168900.0,19.3558,19.4156,19.2662,19.3484,7168900.0
2009-09-23 10:00:00,25.92,26.0,25.9,25.96,4470500.0,19.3558,19.4156,19.3409,19.3857,4470500.0
2009-09-23 10:30:00,25.95,25.99,25.86,25.92,4309900.0,19.3782,19.4081,19.311,19.3558,4309900.0
2009-09-23 11:00:00,25.93,25.97,25.91,25.94,2450800.0,19.3633,19.3932,19.3484,19.3708,2450800.0
2009-09-23 11:30:00,25.95,25.99,25.94,25.97,2992200.0,19.3782,19.4081,19.3708,19.3932,2992200.0
2009-09-23 12:00:00,25.98,26.02,25.96,26.0,4131900.0,19.4006,19.4305,19.3857,19.4156,4131900.0
2009-09-23 12:30:00,26.0,26.02,25.96,26.01,1328900.0,19.4156,19.4305,19.3857,19.423,1328900.0
2009-09-23 13:00:00,26.0,26.01,25.95,25.96,1715200.0,19.4156,19.423,19.3782,19.3857,1715200.0
2009-09-23 13:30:00,25.96,26.09,25.95,26.08,2784100.0,19.3857,19.4828,19.3782,19.4753,2784100.0
2009-09-23 14:00:00,26.08,26.21,26.04,26.19,4294200.0,19.4753,19.5724,19.4455,19.5575,4294200.0
2009-09-23 14:30:00,26.19,26.25,26.04,26.06,5278700.0,19.5575,19.6023,19.4455,19.4604,5278700.0
2009-09-23 15:00:00,26.06,26.12,25.9,25.94,6078400.0,19.4604,19.5052,19.3409,19.3708,6078400.0
2009-09-23 15:30:00,25.94,25.94,25.64,25.71,10577500.0,19.3708,19.3708,19.1468,19.199,10577500.0
2009-09-24 09:30:00,25.92,26.11,25.87,26.06,5581400.0,19.3558,19.4977,19.3185,19.4604,5581400.0
2009-09-24 10:00:00,26.09,26.1,25.78,25.81,6145200.0,19.4828,19.4903,19.2513,19.2737,6145200.0
2009-09-24 10:30:00,25.8,25.82,25.67,25.77,5276600.0,19.2662,19.2812,19.1692,19.2438,5276600.0
2009-09-24 11:00:00,25.77,25.87,25.75,25.77,2703000.0,19.2438,19.3185,19.2289,19.2438,2703000.0
2009-09-24 11:30:00,25.77,25.83,25.66,25.74,4113700.0,19.2438,19.2886,19.1617,19.2214,4113700.0
2009-09-24 12:00:00,25.73,25.79,25.7,25.76,2098600.0,19.214,19.2588,19.1916,19.2364,2098600.0
2009-09-24 12:30:00,25.77,25.79,25.68,25.72,1943700.0,19.2438,19.2588,19.1766,19.2065,1943700.0
2009-09-24 13:00:00,25.72,25.83,25.71,25.81,2333700.0,19.2065,19.2886,19.199,19.2737,2333700.0
2009-09-24 13:30:00,25.81,25.81,25.68,25.76,3213500.0,19.2737,19.2737,19.1766,19.2364,3213500.0
2009-09-24 14:00:00,25.76,25.84,25.75,25.81,3180100.0,19.2364,19.2961,19.2289,19.2737,3180100.0
2009-09-24 14:30:00,25.8,25.94,25.8,25.89,3316200.0,19.2662,19.3708,19.2662,19.3334,3316200.0
2009-09-24 15:00:00,25.9,25.95,25.83,25.9,4512500.0,19.3409,19.3782,19.2886,19.3409,4512500.0
2009-09-24 15:30:00,25.9,26.02,25.87,25.93,7346400.0,19.3409,19.4305,19.3185,19.3633,7346400.0
2009-09-25 09:30:00,25.69,25.82,25.6,25.69,5274200.0,19.1841,19.2812,19.1169,19.1841,5274200.0
2009-09-25 10:00:00,25.69,25.82,25.6,25.73,4109300.0,19.1841,19.2812,19.1169,19.214,4109300.0
2009-09-25 10:30:00,25.73,25.74,25.6,25.63,2876100.0,19.214,19.2214,19.1169,19.1393,2876100.0
2009-09-25 11:00:00,25.64,25.71,25.61,25.71,2500700.0,19.1468,19.199,19.1243,19.199,2500700.0
2009-09-25 11:30:00,25.71,25.73,25.65,25.67,2598200.0,19.199,19.214,19.1542,19.1692,2598200.0
2009-09-25 12:00:00,25.67,25.7,25.56,25.61,2624500.0,19.1692,19.1916,19.087,19.1243,2624500.0
2009-09-25 12:30:00,25.61,25.66,25.55,25.56,2030400.0,19.1243,19.1617,19.0795,19.087,2030400.0
2009-09-25 13:00:00,25.55,25.62,25.52,25.61,3118700.0,19.0795,19.1318,19.0571,19.1243,3118700.0
2009-09-25 13:30:00,25.6,25.67,25.57,25.65,2717600.0,19.1169,19.1692,19.0945,19.1542,2717600.0
2009-09-25 14:00:00,25.65,25.69,25.6,25.65,3702100.0,19.1542,19.1841,19.1169,19.1542,3702100.0
2009-09-25 14:30:00,25.65,25.68,25.59,25.65,2359000.0,19.1542,19.1766,19.1094,19.1542,2359000.0
2009-09-25 15:00:00,25.66,25.68,25.6,25.64,2071100.0,19.1617,19.1766,19.1169,19.1468,2071100.0
2009-09-25 15:30:00,25.64,25.65,25.53,25.57,6279300.0,19.1468,19.1542,19.0646,19.0945,6279300.0
2009-09-28 09:30:00,25.66,25.89,25.66,25.8,3403700.0,19.1617,19.3334,19.1617,19.2662,3403700.0
2009-09-28 10:00:00,25.8,25.96,25.79,25.93,3972100.0,19.2662,19.3857,19.2588,19.3633,3972100.0
2009-09-28 10:30:00,25.94,26.05,25.9,25.97,4411800.0,19.3708,19.4529,19.3409,19.3932,4411800.0
2009-09-28 11:00:00,25.97,26.04,25.94,26.03,2812000.0,19.3932,19.4455,19.3708,19.438,2812000.0
2009-09-28 11:30:00,26.03,26.1,26.03,26.1,1533100.0,19.438,19.4903,19.438,19.4903,1533100.0
2009-09-28 12:00:00,26.1,26.12,26.04,26.05,1344400.0,19.4903,19.5052,19.4455,19.4529,1344400.0
2009-09-28 12:30:00,26.05,26.09,26.0,26.01,1166800.0,19.4529,19.4828,19.4156,19.423,1166800.0
2009-09-28 13:00:00,26.01,26.1,26.01,26.1,1192200.0,19.423,19.4903,19.423,19.4903,1192200.0
2009-09-28 13:30:00,26.1,26.16,26.07,26.07,2626700.0,19.4903,19.5351,19.4679,19.4679,2626700.0
2009-09-28 14:00:00,26.07,26.08,25.99,26.04,1697300.0,19.4679,19.4753,19.4081,19.4455,1697300.0
2009-09-28 14:30:00,26.03,26.03,25.92,25.92,2512500.0,19.438,19.438,19.3558,19.3558,2512500.0
2009-09-28 15:00:00,25.93,25.93,25.87,25.92,2597000.0,19.3633,19.3633,19.3185,19.3558,2597000.0
2009-09-28 15:30:00,25.92,25.93,25.79,25.87,5879400.0,19.3558,19.3633,19.2588,19.3185,5879400.0
2009-09-29 09:30:00,25.91,25.96,25.78,25.93,4585300.0,19.3484,19.3857,19.2513,19.3633,4585300.0
2009-09-29 10:00:00,25.93,25.93,25.7,25.85,4778800.0,19.3633,19.3633,19.1916,19.3036,4778800.0
2009-09-29 10:30:00,25.84,25.95,25.74,25.76,2728700.0,19.2961,19.3782,19.2214,19.2364,2728700.0
2009-09-29 11:00:00,25.75,25.78,25.73,25.74,2313800.0,19.2289,19.2513,19.214,19.2214,2313800.0
2009-09-29 11:30:00,25.75,25.77,25.72,25.72,1931500.0,19.2289,19.2438,19.2065,19.2065,1931500.0
2009-09-29 12:00:00,25.72,25.77,25.72,25.73,1365800.0,19.2065,19.2438,19.2065,19.214,1365800.0
2009-09-29 12:30:00,25.73,25.83,25.73,25.8,1299200.0,19.214,19.2886,19.214,19.2662,1299200.0
2009-09-29 13:00:00,25.8,25.83,25.76,25.78,1456600.0,19.2662,19.2886,19.2364,19.2513,1456600.0
2009-09-29 13:30:00,25.78,25.8,25.74,25.75,2020000.0,19.2513,19.2662,19.2214,19.2289,2020000.0
2009-09-29 14:00:00,25.75,25.82,25.75,25.77,1872400.0,19.2289,19.2812,19.2289,19.2438,1872400.0
2009-09-29 14:30:00,25.77,25.79,25.74,25.77,1459200.0,19.2438,19.2588,19.2214,19.2438,1459200.0
2009-09-29 15:00:00,25.77,25.78,25.73,25.73,1717000.0,19.2438,19.2513,19.214,19.214,1717000.0
2009-09-29 15:30:00,25.73,25.79,25.69,25.76,5121800.0,19.214,19.2588,19.1841,19.2364,5121800.0
2009-09-30 09:30:00,25.76,25.88,25.38,25.46,7733000.0,19.2364,19.326,18.9526,19.0123,7733000.0
2009-09-30 10:00:00,25.45,25.57,25.43,25.48,5615300.0,19.0049,19.0945,18.9899,19.0273,5615300.0
2009-09-30 10:30:00,25.49,25.57,25.46,25.49,4681200.0,19.0347,19.0945,19.0123,19.0347,4681200.0
2009-09-30 11:00:00,25.48,25.57,25.47,25.56,2343900.0,19.0273,19.0945,19.0198,19.087,2343900.0
2009-09-30 11:30:00,25.56,25.61,25.5,25.57,1687300.0,19.087,19.1243,19.0422,19.0945,1687300.0
2009-09-30 12:00:00,25.57,25.74,25.56,25.71,2140200.0,19.0945,19.2214,19.087,19.199,2140200.0
2009-09-30 12:30:00,25.72,25.93,25.71,25.88,3401000.0,19.2065,19.3633,19.199,19.326,3401000.0
2009-09-30 13:00:00,25.88,25.99,25.88,25.97,3686000.0,19.326,19.4081,19.326,19.3932,3686000.0
2009-09-30 13:30:00,25.96,25.99,25.91,25.96,2613100.0,19.3857,19.4081,19.3484,19.3857,2613100.0
2009-09-30 14:00:00,25.96,25.98,25.93,25.95,1575400.0,19.3857,19.4006,19.3633,19.3782,1575400.0
2009-09-30 14:30:00,25.95,25.96,25.86,25.87,3347100.0,19.3782,19.3857,19.311,19.3185,3347100.0
2009-09-30 15:00:00,25.87,25.87,25.69,25.69,5028200.0,19.3185,19.3185,19.1841,19.1841,5028200.0
2009-09-30 15:30:00,25.69,25.83,25.69,25.81,9266600.0,19.1841,19.2886,19.1841,19.2737,9266600.0
2009-10-01 09:30:00,25.41,25.47,25.22,25.25,9497500.0,18.975,19.0198,18.8331,18.8555,9497500.0
2009-10-01 10:00:00,25.25,25.28,24.89,25.05,10489600.0,18.8555,18.8779,18.5867,18.7062,10489600.0
2009-10-01 10:30:00,25.05,25.12,25.02,25.06,4653800.0,18.7062,18.7584,18.6838,18.7136,4653800.0
2009-10-01 11:00:00,25.05,25.06,24.92,24.95,5650200.0,18.7062,18.7136,18.6091,18.6315,5650200.0
2009-10-01 11:30:00,24.95,25.01,24.92,24.95,3200100.0,18.6315,18.6763,18.6091,18.6315,3200100.0
2009-10-01 12:00:00,24.95,25.05,24.93,24.95,2990200.0,18.6315,18.7062,18.6166,18.6315,2990200.0
2009-10-01 12:30:00,24.95,24.96,24.9,24.91,2384000.0,18.6315,18.639,18.5942,18.6016,2384000.0
2009-10-01 13:00:00,24.9,24.91,24.8,24.83,3637600.0,18.5942,18.6016,18.5195,18.5419,3637600.0
2009-10-01 13:30:00,24.84,24.95,24.83,24.9,3053800.0,18.5493,18.6315,18.5419,18.5942,3053800.0
2009-10-01 14:00:00,24.9,25.0,24.85,25.0,3138900.0,18.5942,18.6688,18.5568,18.6688,3138900.0
2009-10-01 14:30:00,24.99,25.03,24.93,24.99,3035500.0,18.6614,18.6912,18.6166,18.6614,3035500.0
2009-10-01 15:00:00,24.98,24.99,24.9,24.94,5089000.0,18.6539,18.6614,18.5942,18.624,5089000.0
2009-10-01 15:30:00,24.93,25.02,24.84,24.87,9564000.0,18.6166,18.6838,18.5493,18.5718,9564000.0
2009-10-02 09:30:00,24.47,24.88,24.43,24.71,8456400.0,18.273,18.5792,18.2432,18.4523,8456400.0
2009-10-02 10:00:00,24.71,24.85,24.65,24.83,4381700.0,18.4523,18.5568,18.4075,18.5419,4381700.0
2009-10-02 10:30:00,24.83,24.88,24.75,24.76,3736700.0,18.5419,18.5792,18.4821,18.4896,3736700.0
2009-10-02 11:00:00,24.76,24.8,24.71,24.74,2680600.0,18.4896,18.5195,18.4523,18.4747,2680600.0
2009-10-02 11:30:00,24.75,24.86,24.72,24.85,3522300.0,18.4821,18.5643,18.4597,18.5568,3522300.0
2009-10-02 12:00:00,24.86,24.92,24.83,24.88,2302000.0,18.5643,18.6091,18.5419,18.5792,2302000.0
2009-10-02 12:30:00,24.88,24.89,24.79,24.88,2188700.0,18.5792,18.5867,18.512,18.5792,2188700.0
2009-10-02 13:00:00,24.88,24.95,24.86,24.94,1745800.0,18.5792,18.6315,18.5643,18.624,1745800.0
2009-10-02 13:30:00,24.94,24.95,24.88,24.92,1681600.0,18.624,18.6315,18.5792,18.6091,1681600.0
2009-10-02 14:00:00,24.92,25.0,24.85,25.0,2151800.0,18.6091,18.6688,18.5568,18.6688,2151800.0
2009-10-02 14:30:00,25.0,25.07,24.96,25.02,2600100.0,18.6688,18.7211,18.639,18.6838,2600100.0
2009-10-02 15:00:00,25.02,25.09,24.97,25.0,3591400.0,18.6838,18.736,18.6464,18.6688,3591400.0
2009-10-02 15:30:00,25.01,25.04,24.92,24.95,7694800.0,18.6763,18.6987,18.6091,18.6315,7694800.0
2009-10-05 09:30:00,24.98,25.06,24.79,24.81,5946300.0,18.6539,18.7136,18.512,18.5269,5946300.0
2009-10-05 10:00:00,24.81,24.86,24.54,24.63,7762400.0,18.5269,18.5643,18.3253,18.3925,7762400.0
2009-10-05 10:30:00,24.64,24.78,24.63,24.76,3609500.0,18.4,18.5045,18.3925,18.4896,3609500.0
2009-10-05 11:00:00,24.75,24.81,24.68,24.72,3309300.0,18.4821,18.5269,18.4299,18.4597,3309300.0
2009-10-05 11:30:00,24.73,24.75,24.63,24.67,2835200.0,18.4672,18.4821,18.3925,18.4224,2835200.0
2009-10-05 12:00:00,24.68,24.68,24.55,24.55,3507200.0,18.4299,18.4299,18.3328,18.3328,3507200.0
2009-10-05 12:30:00,24.55,24.61,24.53,24.55,3335000.0,18.3328,18.3776,18.3179,18.3328,3335000.0
2009-10-05 13:00:00,24.56,24.62,24.54,24.58,2193300.0,18.3403,18.3851,18.3253,18.3552,2193300.0
2009-10-05 13:30:00,24.58,24.58,24.54,24.58,2413500.0,18.3552,18.3552,18.3253,18.3552,2413500.0
2009-10-05 14:00:00,24.57,24.61,24.52,24.54,2948500.0,18.3477,18.3776,18.3104,18.3253,2948500.0
2009-10-05 14:30:00,24.55,24.65,24.54,24.57,3697800.0,18.3328,18.4075,18.3253,18.3477,3697800.0
2009-10-05 15:00:00,24.57,24.63,24.55,24.6,3319800.0,18.3477,18.3925,18.3328,18.3701,3319800.0
2009-10-05 15:30:00,24.6,24.7,24.6,24.65,8050100.0,18.3701,18.4448,18.3701,18.4075,8050100.0
2009-10-06 09:30:00,24.68,24.92,24.66,24.91,6708400.0,18.4299,18.6091,18.4149,18.6016,6708400.0
2009-10-06 10:00:00,24.91,25.08,24.88,24.97,5015900.0,18.6016,18.7286,18.5792,18.6464,5015900.0
2009-10-06 10:30:00,24.97,25.08,24.97,25.03,2805000.0,18.6464,18.7286,18.6464,18.6912,2805000.0
2009-10-06 11:00:00,25.03,25.21,25.03,25.17,3445200.0,18.6912,18.8256,18.6912,18.7958,3445200.0
2009-10-06 11:30:00,25.18,25.2,25.12,25.13,2849000.0,18.8032,18.8182,18.7584,18.7659,2849000.0
2009-10-06 12:00:00,25.12,25.15,25.03,25.06,2299400.0,18.7584,18.7808,18.6912,18.7136,2299400.0
2009-10-06 12:30:00,25.06,25.18,25.06,25.09,1959800.0,18.7136,18.8032,18.7136,18.736,1959800.0
2009-10-06 13:00:00,25.09,25.15,25.05,25.14,2223100.0,18.736,18.7808,18.7062,18.7734,2223100.0
2009-10-06 13:30:00,25.13,25.16,25.04,25.07,2244000.0,18.7659,18.7883,18.6987,18.7211,2244000.0
2009-10-06 14:00:00,25.08,25.11,24.92,24.94,3647000.0,18.7286,18.751,18.6091,18.624,3647000.0
2009-10-06 14:30:00,24.94,25.04,24.92,24.99,2634700.0,18.624,18.6987,18.6091,18.6614,2634700.0
2009-10-06 15:00:00,24.99,25.16,24.97,25.14,2872800.0,18.6614,18.7883,18.6464,18.7734,2872800.0
2009-10-06 15:30:00,25.14,25.17,25.07,25.13,5595600.0,18.7734,18.7958,18.7211,18.7659,5595600.0
2009-10-07 09:30:00,24.99,25.0,24.88,25.0,5181500.0,18.6614,18.6688,18.5792,18.6688,5181500.0
2009-10-07 10:00:00,25.0,25.18,24.96,25.16,2976000.0,18.6688,18.8032,18.639,18.7883,2976000.0
2009-10-07 10:30:00,25.16,25.17,25.04,25.11,2449500.0,18.7883,18.7958,18.6987,18.751,2449500.0
2009-10-07 11:00:00,25.11,25.17,25.03,25.04,1831100.0,18.751,18.7958,18.6912,18.6987,1831100.0
2009-10-07 11:30:00,25.04,25.05,24.89,24.91,2544900.0,18.6987,18.7062,18.5867,18.6016,2544900.0
2009-10-07 12:00:00,24.89,25.05,24.89,25.05,2673800.0,18.5867,18.7062,18.5867,18.7062,2673800.0
2009-10-07 12:30:00,25.04,25.1,25.0,25.09,1347600.0,18.6987,18.7435,18.6688,18.736,1347600.0
2009-10-07 13:00:00,25.09,25.1,25.02,25.06,979900.0,18.736,18.7435,18.6838,18.7136,979900.0
2009-10-07 13:30:00,25.07,25.08,25.02,25.04,1163500.0,18.7211,18.7286,18.6838,18.6987,1163500.0
2009-10-07 14:00:00,25.04,25.05,24.94,24.96,3459200.0,18.6987,18.7062,18.624,18.639,3459200.0
2009-10-07 14:30:00,24.97,25.07,24.96,25.03,1686800.0,18.6464,18.7211,18.639,18.6912,1686800.0
2009-10-07 15:00:00,25.03,25.07,24.99,25.02,1954800.0,18.6912,18.7211,18.6614,18.6838,1954800.0
2009-10-07 15:30:00,25.02,25.11,25.02,25.11,3891400.0,18.6838,18.751,18.6838,18.751,3891400.0
2009-10-08 09:30:00,25.44,25.49,25.22,25.47,7634400.0,18.9974,19.0347,18.8331,19.0198,7634400.0
2009-10-08 10:00:00,25.46,25.57,25.4,25.57,6074200.0,19.0123,19.0945,18.9675,19.0945,6074200.0
2009-10-08 10:30:00,25.57,25.73,25.56,25.67,5023400.0,19.0945,19.214,19.087,19.1692,5023400.0
2009-10-08 11:00:00,25.67,25.87,25.67,25.83,3909000.0,19.1692,19.3185,19.1692,19.2886,3909000.0
2009-10-08 11:30:00,25.84,25.88,25.8,25.81,3685600.0,19.2961,19.326,19.2662,19.2737,3685600.0
2009-10-08 12:00:00,25.81,25.85,25.73,25.84,4921900.0,19.2737,19.3036,19.214,19.2961,4921900.0
2009-10-08 12:30:00,25.84,25.86,25.75,25.82,2313700.0,19.2961,19.311,19.2289,19.2812,2313700.0
2009-10-08 13:00:00,25.81,25.87,25.8,25.86,2135000.0,19.2737,19.3185,19.2662,19.311,2135000.0
2009-10-08 13:30:00,25.86,25.9,25.81,25.89,3189400.0,19.311,19.3409,19.2737,19.3334,3189400.0
2009-10-08 14:00:00,25.88,25.89,25.71,25.73,2369000.0,19.326,19.3334,19.199,19.214,2369000.0
2009-10-08 14:30:00,25.73,25.82,25.73,25.81,1563700.0,19.214,19.2812,19.214,19.2737,1563700.0
2009-10-08 15:00:00,25.82,25.86,25.76,25.77,2118600.0,19.2812,19.311,19.2364,19.2438,2118600.0
2009-10-08 15:30:00,25.76,25.77,25.67,25.67,5998800.0,19.2364,19.2438,19.1692,19.1692,5998800.0
2009-10-09 09:30:00,25.57,25.79,25.53,25.73,4785500.0,19.0945,19.2588,19.0646,19.214,4785500.0
2009-10-09 10:00:00,25.73,25.74,25.58,25.59,3276500.0,19.214,19.2214,19.1019,19.1094,3276500.0
2009-10-09 10:30:00,25.59,25.6,25.47,25.54,4031400.0,19.1094,19.1169,19.0198,19.0721,4031400.0
2009-10-09 11:00:00,25.54,25.67,25.52,25.64,2599200.0,19.0721,19.1692,19.0571,19.1468,2599200.0
2009-10-09 11:30:00,25.64,25.69,25.61,25.67,1821900.0,19.1468,19.1841,19.1243,19.1692,1821900.0
2009-10-09 12:00:00,25.67,25.68,25.57,25.57,1559600.0,19.1692,19.1766,19.0945,19.0945,1559600.0
2009-10-09 12:30:00,25.58,25.6,25.53,25.55,1246100.0,19.1019,19.1169,19.0646,19.0795,1246100.0
2009-10-09 13:00:00,25.55,25.6,25.54,25.59,1044600.0,19.0795,19.1169,19.0721,19.1094,1044600.0
2009-10-09 13:30:00,25.58,25.59,25.47,25.49,1824200.0,19.1019,19.1094,19.0198,19.0347,1824200.0
2009-10-09 14:00:00,25.5,25.52,25.46,25.5,1374300.0,19.0422,19.0571,19.0123,19.0422,1374300.0
2009-10-09 14:30:00,25.49,25.56,25.49,25.56,1724300.0,19.0347,19.087,19.0347,19.087,1724300.0
2009-10-09 15:00:00,25.55,25.6,25.54,25.56,3286500.0,19.0795,19.1169,19.0721,19.087,3286500.0
2009-10-09 15:30:00,25.55,25.58,25.52,25.58,4416900.0,19.0795,19.1019,19.0571,19.1019,4416900.0
2009-10-12 09:30:00,25.66,25.76,25.61,25.75,2412800.0,19.1617,19.2364,19.1243,19.2289,2412800.0
2009-10-12 10:00:00,25.75,25.87,25.75,25.86,1934400.0,19.2289,19.3185,19.2289,19.311,1934400.0
2009-10-12 10:30:00,25.86,25.89,25.84,25.85,1566700.0,19.311,19.3334,19.2961,19.3036,1566700.0
2009-10-12 11:00:00,25.86,25.87,25.79,25.79,1822400.0,19.311,19.3185,19.2588,19.2588,1822400.0
2009-10-12 11:30:00,25.8,25.8,25.74,25.76,1891900.0,19.2662,19.2662,19.2214,19.2364,1891900.0
2009-10-12 12:00:00,25.76,25.78,25.72,25.73,1316900.0,19.2364,19.2513,19.2065,19.214,1316900.0
2009-10-12 12:30:00,25.73,25.78,25.72,25.75,1037500.0,19.214,19.2513,19.2065,19.2289,1037500.0
2009-10-12 13:00:00,25.75,25.76,25.7,25.75,1673300.0,19.2289,19.2364,19.1916,19.2289,1673300.0
2009-10-12 13:30:00,25.76,25.8,25.7,25.73,1539100.0,19.2364,19.2662,19.1916,19.214,1539100.0
2009-10-12 14:00:00,25.72,25.74,25.61,25.65,2561400.0,19.2065,19.2214,19.1243,19.1542,2561400.0
2009-10-12 14:30:00,25.65,25.65,25.55,25.64,3040300.0,19.1542,19.1542,19.0795,19.1468,3040300.0
2009-10-12 15:00:00,25.65,25.71,25.63,25.7,2011500.0,19.1542,19.199,19.1393,19.1916,2011500.0
2009-10-12 15:30:00,25.7,25.72,25.64,25.71,3071100.0,19.1916,19.2065,19.1468,19.199,3071100.0
2009-10-13 09:30:00,25.59,25.76,25.56,25.6,3556200.0,19.1094,19.2364,19.087,19.1169,3556200.0
2009-10-13 10:00:00,25.6,25.61,25.52,25.6,2508900.0,19.1169,19.1243,19.0571,19.1169,2508900.0
2009-10-13 10:30:00,25.6,25.61,25.56,25.59,1462200.0,19.1169,19.1243,19.087,19.1094,1462200.0
2009-10-13 11:00:00,25.58,25.72,25.57,25.72,1322700.0,19.1019,19.2065,19.0945,19.2065,1322700.0
2009-10-13 11:30:00,25.71,25.94,25.71,25.92,2929100.0,19.199,19.3708,19.199,19.3558,2929100.0
2009-10-13 12:00:00,25.93,25.93,25.8,25.8,2114300.0,19.3633,19.3633,19.2662,19.2662,2114300.0
2009-10-13 12:30:00,25.8,25.88,25.8,25.85,1809700.0,19.2662,19.326,19.2662,19.3036,1809700.0
2009-10-13 13:00:00,25.86,25.89,25.83,25.88,1501900.0,19.311,19.3334,19.2886,19.326,1501900.0
2009-10-13 13:30:00,25.88,25.92,25.86,25.9,1809200.0,19.326,19.3558,19.311,19.3409,1809200.0
2009-10-13 14:00:00,25.89,25.89,25.75,25.82,2003400.0,19.3334,19.3334,19.2289,19.2812,2003400.0
2009-10-13 14:30:00,25.83,25.85,25.79,25.82,1483800.0,19.2886,19.3036,19.2588,19.2812,1483800.0
2009-10-13 15:00:00,25.82,25.89,25.8,25.85,1884400.0,19.2812,19.3334,19.2662,19.3036,1884400.0
2009-10-13 15:30:00,25.85,25.88,25.77,25.8,5652400.0,19.3036,19.326,19.2438,19.2662,5652400.0
2009-10-14 09:30:00,26.16,26.2,25.93,26.04,6584100.0,19.5351,19.5649,19.3633,19.4455,6584100.0
2009-10-14 10:00:00,26.04,26.08,25.94,25.97,4097500.0,19.4455,19.4753,19.3708,19.3932,4097500.0
2009-10-14 10:30:00,25.96,26.01,25.9,26.0,2046900.0,19.3857,19.423,19.3409,19.4156,2046900.0
2009-10-14 11:00:00,25.99,26.07,25.99,26.04,1735400.0,19.4081,19.4679,19.4081,19.4455,1735400.0
2009-10-14 11:30:00,26.04,26.05,25.97,25.99,1256400.0,19.4455,19.4529,19.3932,19.4081,1256400.0
2009-10-14 12:00:00,25.99,26.0,25.92,25.94,2313100.0,19.4081,19.4156,19.3558,19.3708,2313100.0
2009-10-14 12:30:00,25.93,25.96,25.87,25.9,2307900.0,19.3633,19.3857,19.3185,19.3409,2307900.0
2009-10-14 13:00:00,25.9,25.95,25.89,25.89,2109100.0,19.3409,19.3782,19.3334,19.3334,2109100.0
2009-10-14 13:30:00,25.89,25.91,25.82,25.84,2013500.0,19.3334,19.3484,19.2812,19.2961,2013500.0
2009-10-14 14:00:00,25.85,25.9,25.84,25.85,2143800.0,19.3036,19.3409,19.2961,19.3036,2143800.0
2009-10-14 14:30:00,25.85,25.88,25.82,25.86,1987500.0,19.3036,19.326,19.2812,19.311,1987500.0
2009-10-14 15:00:00,25.87,26.0,25.86,25.98,3620300.0,19.3185,19.4156,19.311,19.4006,3620300.0
2009-10-14 15:30:00,25.97,25.99,25.91,25.97,5895500.0,19.3932,19.4081,19.3484,19.3932,5895500.0
2009-10-15 09:30:00,25.9,26.23,25.89,26.23,5125500.0,19.3409,19.5873,19.3334,19.5873,5125500.0
2009-10-15 10:00:00,26.23,26.33,26.15,26.31,4891000.0,19.5873,19.662,19.5276,19.6471,4891000.0
2009-10-15 10:30:00,26.31,26.32,26.17,26.24,3554600.0,19.6471,19.6545,19.5425,19.5948,3554600.0
2009-10-15 11:00:00,26.25,26.27,26.14,26.22,2253800.0,19.6023,19.6172,19.5201,19.5799,2253800.0
2009-10-15 11:30:00,26.21,26.33,26.2,26.31,2115900.0,19.5724,19.662,19.5649,19.6471,2115900.0
2009-10-15 12:00:00,26.31,26.5,26.3,26.47,6240800.0,19.6471,19.789,19.6396,19.7666,6240800.0
2009-10-15 12:30:00,26.47,26.55,26.46,26.51,4362700.0,19.7666,19.8263,19.7591,19.7964,4362700.0
2009-10-15 13:00:00,26.51,26.58,26.5,26.56,2121800.0,19.7964,19.8487,19.789,19.8338,2121800.0
2009-10-15 13:30:00,26.57,26.58,26.3,26.5,2312200.0,19.8412,19.8487,19.6396,19.789,2312200.0
2009-10-15 14:00:00,26.49,26.53,26.47,26.5,3427100.0,19.7815,19.8114,19.7666,19.789,3427100.0
2009-10-15 14:30:00,26.5,26.57,26.49,26.55,4363600.0,19.789,19.8412,19.7815,19.8263,4363600.0
2009-10-15 15:00:00,26.54,26.65,26.53,26.61,5737800.0,19.8188,19.901,19.8114,19.8711,5737800.0
2009-10-15 15:30:00,26.62,26.71,26.55,26.71,8363500.0,19.8786,19.9458,19.8263,19.9458,8363500.0
2009-10-16 09:30:00,26.45,26.63,26.41,26.44,9713400.0,19.7516,19.886,19.7218,19.7442,9713400.0
2009-10-16 10:00:00,26.44,26.44,26.19,26.31,5214800.0,19.7442,19.7442,19.5575,19.6471,5214800.0
2009-10-16 10:30:00,26.3,26.55,26.16,26.17,3365000.0,19.6396,19.8263,19.5351,19.5425,3365000.0
2009-10-16 11:00:00,26.16,26.19,26.1,26.14,3152600.0,19.5351,19.5575,19.4903,19.5201,3152600.0
2009-10-16 11:30:00,26.14,26.2,26.1,26.19,2704000.0,19.5201,19.5649,19.4903,19.5575,2704000.0
2009-10-16 12:00:00,26.18,26.27,26.15,26.15,2512300.0,19.55,19.6172,19.5276,19.5276,2512300.0
2009-10-16 12:30:00,26.16,26.18,26.1,26.17,2101900.0,19.5351,19.55,19.4903,19.5425,2101900.0
2009-10-16 13:00:00,26.17,26.43,26.15,26.42,4099300.0,19.5425,19.7367,19.5276,19.7292,4099300.0
2009-10-16 13:30:00,26.42,26.56,26.41,26.44,3199100.0,19.7292,19.8338,19.7218,19.7442,3199100.0
2009-10-16 14:00:00,26.44,26.53,26.38,26.5,2948000.0,19.7442,19.8114,19.6993,19.789,2948000.0
2009-10-16 14:30:00,26.5,26.52,26.41,26.43,1707000.0,19.789,19.8039,19.7218,19.7367,1707000.0
2009-10-16 15:00:00,26.42,26.53,26.42,26.5,2724900.0,19.7292,19.8114,19.7292,19.789,2724900.0
2009-10-16 15:30:00,26.49,26.54,26.41,26.49,5911700.0,19.7815,19.8188,19.7218,19.7815,5911700.0
2009-10-19 09:30:00,26.51,26.58,26.25,26.27,4506400.0,19.7964,19.8487,19.6023,19.6172,4506400.0
2009-10-19 10:00:00,26.27,26.44,26.25,26.43,3160300.0,19.6172,19.7442,19.6023,19.7367,3160300.0
2009-10-19 10:30:00,26.44,26.51,26.41,26.43,2847600.0,19.7442,19.7964,19.7218,19.7367,2847600.0
2009-10-19 11:00:00,26.43,26.48,26.37,26.47,2299700.0,19.7367,19.774,19.6919,19.7666,2299700.0
2009-10-19 11:30:00,26.47,26.55,26.47,26.52,2335100.0,19.7666,19.8263,19.7666,19.8039,2335100.0
2009-10-19 12:00:00,26.52,26.52,26.43,26.43,1863500.0,19.8039,19.8039,19.7367,19.7367,1863500.0
2009-10-19 12:30:00,26.43,26.45,26.36,26.36,3077300.0,19.7367,19.7516,19.6844,19.6844,3077300.0
2009-10-19 13:00:00,26.36,26.39,26.27,26.33,4151800.0,19.6844,19.7068,19.6172,19.662,4151800.0
2009-10-19 13:30:00,26.32,26.37,26.26,26.29,3265300.0,19.6545,19.6919,19.6097,19.6321,3265300.0
2009-10-19 14:00:00,26.29,26.33,26.28,26.3,1771300.0,19.6321,19.662,19.6247,19.6396,1771300.0
2009-10-19 14:30:00,26.31,26.32,26.28,26.31,2255000.0,19.6471,19.6545,19.6247,19.6471,2255000.0
2009-10-19 15:00:00,26.3,26.32,26.26,26.31,3829300.0,19.6396,19.6545,19.6097,19.6471,3829300.0
2009-10-19 15:30:00,26.3,26.38,26.29,26.35,6512800.0,19.6396,19.6993,19.6321,19.6769,6512800.0
2009-10-20 09:30:00,26.42,26.43,26.03,26.2,8000300.0,19.7292,19.7367,19.438,19.5649,8000300.0
2009-10-20 10:00:00,26.19,26.23,26.1,26.13,3232900.0,19.5575,19.5873,19.4903,19.5127,3232900.0
2009-10-20 10:30:00,26.13,26.23,26.1,26.22,2162100.0,19.5127,19.5873,19.4903,19.5799,2162100.0
2009-10-20 11:00:00,26.23,26.23,26.05,26.06,3414900.0,19.5873,19.5873,19.4529,19.4604,3414900.0
2009-10-20 11:30:00,26.07,26.1,25.94,26.01,4803700.0,19.4679,19.4903,19.3708,19.423,4803700.0
2009-10-20 12:00:00,26.0,26.09,25.95,26.07,2370900.0,19.4156,19.4828,19.3782,19.4679,2370900.0
2009-10-20 12:30:00,26.07,26.08,25.96,26.04,2695900.0,19.4679,19.4753,19.3857,19.4455,2695900.0
2009-10-20 13:00:00,26.05,26.09,26.03,26.08,1648500.0,19.4529,19.4828,19.438,19.4753,1648500.0
2009-10-20 13:30:00,26.08,26.17,26.07,26.14,2747700.0,19.4753,19.5425,19.4679,19.5201,2747700.0
2009-10-20 14:00:00,26.14,26.23,26.13,26.2,2885400.0,19.5201,19.5873,19.5127,19.5649,2885400.0
2009-10-20 14:30:00,26.2,26.28,26.17,26.28,3086800.0,19.5649,19.6247,19.5425,19.6247,3086800.0
2009-10-20 15:00:00,26.27,26.33,26.21,26.31,4290200.0,19.6172,19.662,19.5724,19.6471,4290200.0
2009-10-20 15:30:00,26.31,26.45,26.3,26.37,7201400.0,19.6471,19.7516,19.6396,19.6919,7201400.0
2009-10-21 09:30:00,26.43,26.7,26.39,26.62,6093700.0,19.7367,19.9383,19.7068,19.8786,6093700.0
2009-10-21 10:00:00,26.62,26.72,26.58,26.66,5016800.0,19.8786,19.9532,19.8487,19.9084,5016800.0
2009-10-21 10:30:00,26.66,26.75,26.61,26.61,5614300.0,19.9084,19.9756,19.8711,19.8711,5614300.0
2009-10-21 11:00:00,26.62,26.63,26.51,26.58,4252700.0,19.8786,19.886,19.7964,19.8487,4252700.0
2009-10-21 11:30:00,26.59,26.59,26.5,26.54,2765400.0,19.8562,19.8562,19.789,19.8188,2765400.0
2009-10-21 12:00:00,26.54,26.65,26.51,26.65,2971300.0,19.8188,19.901,19.7964,19.901,2971300.0
2009-10-21 12:30:00,26.64,26.65,26.61,26.61,2056900.0,19.8935,19.901,19.8711,19.8711,2056900.0
2009-10-21 13:00:00,26.61,26.64,26.55,26.61,2934500.0,19.8711,19.8935,19.8263,19.8711,2934500.0
2009-10-21 13:30:00,26.6,26.68,26.59,26.65,1696700.0,19.8636,19.9234,19.8562,19.901,1696700.0
2009-10-21 14:00:00,26.63,26.67,26.53,26.63,2974300.0,19.886,19.9159,19.8114,19.886,2974300.0
2009-10-21 14:30:00,26.62,26.71,26.61,26.65,2983800.0,19.8786,19.9458,19.8711,19.901,2983800.0
2009-10-21 15:00:00,26.65,26.74,26.6,26.64,5156600.0,19.901,19.9682,19.8636,19.8935,5156600.0
2009-10-21 15:30:00,26.64,26.64,26.45,26.61,10772500.0,19.8935,19.8935,19.7516,19.8711,10772500.0
2009-10-22 09:30:00,26.56,26.72,26.35,26.46,6275000.0,19.8338,19.9532,19.6769,19.7591,6275000.0
2009-10-22 10:00:00,26.46,26.47,26.3,26.35,4316600.0,19.7591,19.7666,19.6396,19.6769,4316600.0
2009-10-22 10:30:00,26.36,26.38,26.17,26.2,5463200.0,19.6844,19.6993,19.5425,19.5649,5463200.0
2009-10-22 11:00:00,26.2,26.23,26.15,26.16,3996300.0,19.5649,19.5873,19.5276,19.5351,3996300.0
2009-10-22 11:30:00,26.16,26.3,26.13,26.29,3424700.0,19.5351,19.6396,19.5127,19.6321,3424700.0
2009-10-22 12:00:00,26.28,26.4,26.25,26.31,3054900.0,19.6247,19.7143,19.6023,19.6471,3054900.0
2009-10-22 12:30:00,26.31,26.44,26.31,26.41,2154500.0,19.6471,19.7442,19.6471,19.7218,2154500.0
2009-10-22 13:00:00,26.42,26.49,26.3,26.48,1896800.0,19.7292,19.7815,19.6396,19.774,1896800.0
2009-10-22 13:30:00,26.49,26.49,26.32,26.41,2891800.0,19.7815,19.7815,19.6545,19.7218,2891800.0
2009-10-22 14:00:00,26.41,26.59,26.41,26.58,3326600.0,19.7218,19.8562,19.7218,19.8487,3326600.0
2009-10-22 14:30:00,26.58,26.6,26.48,26.54,4106900.0,19.8487,19.8636,19.774,19.8188,4106900.0
2009-10-22 15:00:00,26.54,26.6,26.45,26.49,5492000.0,19.8188,19.8636,19.7516,19.7815,5492000.0
2009-10-22 15:30:00,26.5,26.61,26.46,26.59,9101200.0,19.789,19.8711,19.7591,19.8562,9101200.0
2009-10-23 09:30:00,29.2,29.35,28.63,28.85,63018900.0,21.8052,21.9172,21.3795,21.5438,63018900.0
2009-10-23 10:00:00,28.86,28.9,28.51,28.69,29223400.0,21.5513,21.5812,21.2899,21.4243,29223400.0
2009-10-23 10:30:00,28.69,28.71,28.23,28.25,30726700.0,21.4243,21.4393,21.0808,21.0958,30726700.0
2009-10-23 11:00:00,28.26,28.59,28.23,28.37,26414400.0,21.1032,21.3497,21.0808,21.1854,26414400.0
2009-10-23 11:30:00,28.37,28.5,28.31,28.41,12054600.0,21.1854,21.2825,21.1406,21.2153,12054600.0
2009-10-23 12:00:00,28.41,28.55,28.36,28.4,8809100.0,21.2153,21.3198,21.1779,21.2078,8809100.0
2009-10-23 12:30:00,28.4,28.42,28.13,28.15,16372900.0,21.2078,21.2227,21.0062,21.0211,16372900.0
2009-10-23 13:00:00,28.15,28.35,28.04,28.13,9438000.0,21.0211,21.1705,20.939,21.0062,9438000.0
2009-10-23 13:30:00,28.13,28.16,28.0,28.07,9673300.0,21.0062,21.0286,20.9091,20.9614,9673300.0
2009-10-23 14:00:00,28.07,28.14,27.88,28.03,14399300.0,20.9614,21.0136,20.8195,20.9315,14399300.0
2009-10-23 14:30:00,28.02,28.09,27.93,27.97,6288800.0,20.924,20.9763,20.8568,20.8867,6288800.0
2009-10-23 15:00:00,27.97,28.08,27.9,28.02,6654800.0,20.8867,20.9688,20.8344,20.924,6654800.0
2009-10-23 15:30:00,28.02,28.14,27.96,28.06,13055700.0,20.924,21.0136,20.8792,20.9539,13055700.0
2009-10-26 09:30:00,28.13,28.74,28.11,28.68,18903000.0,21.0062,21.4617,20.9912,21.4169,18903000.0
2009-10-26 10:00:00,28.68,28.95,28.68,28.87,14918700.0,21.4169,21.6185,21.4169,21.5588,14918700.0
2009-10-26 10:30:00,28.88,28.97,28.83,28.97,8632700.0,21.5662,21.6334,21.5289,21.6334,8632700.0
2009-10-26 11:00:00,28.97,29.02,28.75,28.9,12760000.0,21.6334,21.6708,21.4692,21.5812,12760000.0
2009-10-26 11:30:00,28.9,28.91,28.61,28.62,11868100.0,21.5812,21.5886,21.3646,21.3721,11868100.0
2009-10-26 12:00:00,28.62,28.88,28.61,28.86,6972700.0,21.3721,21.5662,21.3646,21.5513,6972700.0
2009-10-26 12:30:00,28.86,28.92,28.77,28.87,4952800.0,21.5513,21.5961,21.4841,21.5588,4952800.0
2009-10-26 13:00:00,28.87,28.88,28.67,28.71,4806700.0,21.5588,21.5662,21.4094,21.4393,4806700.0
2009-10-26 13:30:00,28.72,28.87,28.71,28.78,4095900.0,21.4468,21.5588,21.4393,21.4916,4095900.0
2009-10-26 14:00:00,28.79,28.8,28.64,28.69,5121600.0,21.499,21.5065,21.387,21.4243,5121600.0
2009-10-26 14:30:00,28.68,28.69,28.51,28.63,7564300.0,21.4169,21.4243,21.2899,21.3795,7564300.0
2009-10-26 15:00:00,28.63,28.7,28.56,28.61,5421500.0,21.3795,21.4318,21.3273,21.3646,5421500.0
2009-10-26 15:30:00,28.61,28.82,28.6,28.67,10920700.0,21.3646,21.5214,21.3571,21.4094,10920700.0
2009-10-27 09:30:00,28.73,28.88,28.62,28.7,8052000.0,21.4542,21.5662,21.3721,21.4318,8052000.0
2009-10-27 10:00:00,28.73,28.74,28.45,28.68,10049100.0,21.4542,21.4617,21.2451,21.4169,10049100.0
2009-10-27 10:30:00,28.67,28.78,28.59,28.67,5389700.0,21.4094,21.4916,21.3497,21.4094,5389700.0
2009-10-27 11:00:00,28.66,28.68,28.48,28.68,3895500.0,21.4019,21.4169,21.2675,21.4169,3895500.0
2009-10-27 11:30:00,28.68,28.75,28.61,28.68,3122700.0,21.4169,21.4692,21.3646,21.4169,3122700.0
2009-10-27 12:00:00,28.69,28.72,28.55,28.57,1834400.0,21.4243,21.4468,21.3198,21.3347,1834400.0
2009-10-27 12:30:00,28.57,28.63,28.55,28.58,2526800.0,21.3347,21.3795,21.3198,21.3422,2526800.0
2009-10-27 13:00:00,28.58,28.62,28.48,28.51,4506300.0,21.3422,21.3721,21.2675,21.2899,4506300.0
2009-10-27 13:30:00,28.51,28.59,28.51,28.55,3272000.0,21.2899,21.3497,21.2899,21.3198,3272000.0
2009-10-27 14:00:00,28.55,28.57,28.47,28.52,3566700.0,21.3198,21.3347,21.2601,21.2974,3566700.0
2009-10-27 14:30:00,28.52,28.68,28.44,28.65,3429100.0,21.2974,21.4169,21.2377,21.3945,3429100.0
2009-10-27 15:00:00,28.65,28.66,28.56,28.6,3400400.0,21.3945,21.4019,21.3273,21.3571,3400400.0
2009-10-27 15:30:00,28.59,28.65,28.49,28.61,10560300.0,21.3497,21.3945,21.275,21.3646,10560300.0
2009-10-28 09:30:00,28.24,28.7,28.1,28.59,8313400.0,21.0883,21.4318,20.9838,21.3497,8313400.0
2009-10-28 10:00:00,28.59,28.77,28.44,28.6,7558100.0,21.3497,21.4841,21.2377,21.3571,7558100.0
2009-10-28 10:30:00,28.58,28.67,28.41,28.41,5810100.0,21.3422,21.4094,21.2153,21.2153,5810100.0
2009-10-28 11:00:00,28.41,28.44,28.3,28.4,5796300.0,21.2153,21.2377,21.1331,21.2078,5796300.0
2009-10-28 11:30:00,28.41,28.43,28.34,28.35,2663600.0,21.2153,21.2302,21.163,21.1705,2663600.0
2009-10-28 12:00:00,28.35,28.43,28.17,28.22,3860900.0,21.1705,21.2302,21.036,21.0734,3860900.0
2009-10-28 12:30:00,28.22,28.24,28.02,28.13,5685000.0,21.0734,21.0883,20.924,21.0062,5685000.0
2009-10-28 13:00:00,28.14,28.38,28.13,28.31,3276200.0,21.0136,21.1929,21.0062,21.1406,3276200.0
2009-10-28 13:30:00,28.29,28.32,28.19,28.22,1973100.0,21.1256,21.148,21.051,21.0734,1973100.0
2009-10-28 14:00:00,28.23,28.31,28.11,28.12,3989700.0,21.0808,21.1406,20.9912,20.9987,3989700.0
2009-10-28 14:30:00,28.13,28.19,27.98,28.1,5457300.0,21.0062,21.051,20.8942,20.9838,5457300.0
2009-10-28 15:00:00,28.11,28.16,28.0,28.04,4491500.0,20.9912,21.0286,20.9091,20.939,4491500.0
2009-10-28 15:30:00,28.04,28.13,27.95,28.03,10159100.0,20.939,21.0062,20.8718,20.9315,10159100.0
2009-10-29 09:30:00,28.07,28.19,27.85,27.99,8458900.0,20.9614,21.051,20.7971,20.9016,8458900.0
2009-10-29 10:00:00,28.0,28.14,27.96,28.05,4704000.0,20.9091,21.0136,20.8792,20.9464,4704000.0
2009-10-29 10:30:00,28.05,28.08,27.98,28.08,3829100.0,20.9464,20.9688,20.8942,20.9688,3829100.0
2009-10-29 11:00:00,28.06,28.11,28.01,28.03,3285000.0,20.9539,20.9912,20.9166,20.9315,3285000.0
2009-10-29 11:30:00,28.02,28.06,27.93,27.98,4829000.0,20.924,20.9539,20.8568,20.8942,4829000.0
2009-10-29 12:00:00,27.98,28.02,27.93,27.97,5024400.0,20.8942,20.924,20.8568,20.8867,5024400.0
2009-10-29 12:30:00,27.97,28.22,27.96,28.15,4054800.0,20.8867,21.0734,20.8792,21.0211,4054800.0
2009-10-29 13:00:00,28.16,28.32,28.14,28.32,2732200.0,21.0286,21.148,21.0136,21.148,2732200.0
2009-10-29 13:30:00,28.32,28.41,28.26,28.41,3205300.0,21.148,21.2153,21.1032,21.2153,3205300.0
2009-10-29 14:00:00,28.4,28.41,28.3,28.35,3384600.0,21.2078,21.2153,21.1331,21.1705,3384600.0
2009-10-29 14:30:00,28.35,28.41,28.33,28.4,2732500.0,21.1705,21.2153,21.1555,21.2078,2732500.0
2009-10-29 15:00:00,28.39,28.4,28.24,28.26,4752500.0,21.2003,21.2078,21.0883,21.1032,4752500.0
2009-10-29 15:30:00,28.25,28.29,28.12,28.22,8666700.0,21.0958,21.1256,20.9987,21.0734,8666700.0
2009-10-30 09:30:00,28.03,28.25,28.0,28.16,6961000.0,20.9315,21.0958,20.9091,21.0286,6961000.0
2009-10-30 10:00:00,28.16,28.4,28.1,28.23,4082100.0,21.0286,21.2078,20.9838,21.0808,4082100.0
2009-10-30 10:30:00,28.23,28.3,28.19,28.27,2638300.0,21.0808,21.1331,21.051,21.1107,2638300.0
2009-10-30 11:00:00,28.27,28.28,28.16,28.17,3058700.0,21.1107,21.1182,21.0286,21.036,3058700.0
2009-10-30 11:30:00,28.16,28.23,28.0,28.13,4215800.0,21.0286,21.0808,20.9091,21.0062,4215800.0
2009-10-30 12:00:00,28.13,28.14,27.87,27.93,4176800.0,21.0062,21.0136,20.812,20.8568,4176800.0
2009-10-30 12:30:00,27.92,28.09,27.78,27.9,6993300.0,20.8493,20.9763,20.7448,20.8344,6993300.0
2009-10-30 13:00:00,27.9,27.98,27.82,27.84,4077400.0,20.8344,20.8942,20.7747,20.7896,4077400.0
2009-10-30 13:30:00,27.85,27.91,27.66,27.82,4808100.0,20.7971,20.8419,20.6552,20.7747,4808100.0
2009-10-30 14:00:00,27.82,27.95,27.78,27.84,3455000.0,20.7747,20.8718,20.7448,20.7896,3455000.0
2009-10-30 14:30:00,27.83,27.89,27.69,27.89,3560100.0,20.7821,20.8269,20.6776,20.8269,3560100.0
2009-10-30 15:00:00,27.88,27.88,27.66,27.74,6573400.0,20.8195,20.8195,20.6552,20.7149,6573400.0
2009-10-30 15:30:00,27.74,27.87,27.66,27.68,8743300.0,20.7149,20.812,20.6552,20.6701,8743300.0
2009-11-02 09:30:00,27.68,27.88,27.41,27.82,7511700.0,20.6701,20.8195,20.4685,20.7747,7511700.0
2009-11-02 10:00:00,27.83,27.98,27.71,27.88,7213600.0,20.7821,20.8942,20.6925,20.8195,7213600.0
2009-11-02 10:30:00,27.88,28.0,27.8,27.87,3812800.0,20.8195,20.9091,20.7597,20.812,3812800.0
2009-11-02 11:00:00,27.86,27.95,27.8,27.93,3319800.0,20.8045,20.8718,20.7597,20.8568,3319800.0
2009-11-02 11:30:00,27.93,28.05,27.89,28.0,2598500.0,20.8568,20.9464,20.8269,20.9091,2598500.0
2009-11-02 12:00:00,28.0,28.01,27.85,27.9,2153400.0,20.9091,20.9166,20.7971,20.8344,2153400.0
2009-11-02 12:30:00,27.9,27.94,27.6,27.62,3654500.0,20.8344,20.8643,20.6104,20.6253,3654500.0
2009-11-02 13:00:00,27.61,27.87,27.59,27.82,5267300.0,20.6179,20.812,20.6029,20.7747,5267300.0
2009-11-02 13:30:00,27.81,27.82,27.7,27.74,2532100.0,20.7672,20.7747,20.6851,20.7149,2532100.0
2009-11-02 14:00:00,27.74,27.91,27.66,27.89,3285000.0,20.7149,20.8419,20.6552,20.8269,3285000.0
2009-11-02 14:30:00,27.89,28.0,27.84,27.95,3141000.0,20.8269,20.9091,20.7896,20.8718,3141000.0
2009-11-02 15:00:00,27.95,28.0,27.8,27.88,3839600.0,20.8718,20.9091,20.7597,20.8195,3839600.0
2009-11-02 15:30:00,27.88,28.01,27.81,27.87,7585200.0,20.8195,20.9166,20.7672,20.812,7585200.0
2009-11-03 09:30:00,27.64,27.74,27.5,27.61,4332800.0,20.6403,20.7149,20.5357,20.6179,4332800.0
2009-11-03 10:00:00,27.61,27.66,27.5,27.51,3903800.0,20.6179,20.6552,20.5357,20.5432,3903800.0
2009-11-03 10:30:00,27.51,27.57,27.45,27.46,3590800.0,20.5432,20.588,20.4984,20.5058,3590800.0
2009-11-03 11:00:00,27.46,27.59,27.43,27.49,3712600.0,20.5058,20.6029,20.4834,20.5282,3712600.0
2009-11-03 11:30:00,27.49,27.54,27.44,27.47,2349200.0,20.5282,20.5656,20.4909,20.5133,2349200.0
2009-11-03 12:00:00,27.47,27.58,27.44,27.54,2055500.0,20.5133,20.5955,20.4909,20.5656,2055500.0
2009-11-03 12:30:00,27.54,27.68,27.52,27.56,2876500.0,20.5656,20.6701,20.5506,20.5805,2876500.0
2009-11-03 13:00:00,27.56,27.63,27.54,27.57,2012300.0,20.5805,20.6328,20.5656,20.588,2012300.0
2009-11-03 13:30:00,27.56,27.66,27.55,27.58,2203200.0,20.5805,20.6552,20.573,20.5955,2203200.0
2009-11-03 14:00:00,27.57,27.61,27.54,27.58,2244500.0,20.588,20.6179,20.5656,20.5955,2244500.0
2009-11-03 14:30:00,27.58,27.62,27.46,27.5,3624300.0,20.5955,20.6253,20.5058,20.5357,3624300.0
2009-11-03 15:00:00,27.5,27.56,27.48,27.55,3248500.0,20.5357,20.5805,20.5208,20.573,3248500.0
2009-11-03 15:30:00,27.56,27.63,27.48,27.56,8670800.0,20.5805,20.6328,20.5208,20.5805,8670800.0
2009-11-04 09:30:00,27.68,27.92,27.62,27.89,5517700.0,20.6701,20.8493,20.6253,20.8269,5517700.0
2009-11-04 10:00:00,27.9,28.1,27.83,28.06,6749300.0,20.8344,20.9838,20.7821,20.9539,6749300.0
2009-11-04 10:30:00,28.06,28.12,28.03,28.11,3620500.0,20.9539,20.9987,20.9315,20.9912,3620500.0
2009-11-04 11:00:00,28.11,28.26,28.07,28.19,3960500.0,20.9912,21.1032,20.9614,21.051,3960500.0
2009-11-04 11:30:00,28.19,28.25,28.15,28.17,2399700.0,21.051,21.0958,21.0211,21.036,2399700.0
2009-11-04 12:00:00,28.17,28.19,28.1,28.12,2107100.0,21.036,21.051,20.9838,20.9987,2107100.0
2009-11-04 12:30:00,28.13,28.23,28.09,28.22,1595600.0,21.0062,21.0808,20.9763,21.0734,1595600.0
2009-11-04 13:00:00,28.22,28.26,28.16,28.2,1958100.0,21.0734,21.1032,21.0286,21.0584,1958100.0
2009-11-04 13:30:00,28.19,28.21,28.14,28.15,1357200.0,21.051,21.0659,21.0136,21.0211,1357200.0
2009-11-04 14:00:00,28.14,28.36,28.1,28.15,3921900.0,21.0136,21.1779,20.9838,21.0211,3921900.0
2009-11-04 14:30:00,28.15,28.39,28.12,28.38,5979000.0,21.0211,21.2003,20.9987,21.1929,5979000.0
2009-11-04 15:00:00,28.38,28.38,28.23,28.29,5036200.0,21.1929,21.1929,21.0808,21.1256,5036200.0
2009-11-04 15:30:00,28.3,28.32,28.04,28.06,12369800.0,21.1331,21.148,20.939,20.9539,12369800.0
2009-11-05 09:30:00,28.52,28.6,28.28,28.51,6274200.0,21.2974,21.3571,21.1182,21.2899,6274200.0
2009-11-05 10:00:00,28.5,28.66,28.46,28.62,4879200.0,21.2825,21.4019,21.2526,21.3721,4879200.0
2009-11-05 10:30:00,28.63,28.74,28.61,28.67,4840800.0,21.3795,21.4617,21.3646,21.4094,4840800.0
2009-11-05 11:00:00,28.68,28.71,28.62,28.68,2804300.0,21.4169,21.4393,21.3721,21.4169,2804300.0
2009-11-05 11:30:00,28.67,28.72,28.6,28.64,2351300.0,21.4094,21.4468,21.3571,21.387,2351300.0
2009-11-05 12:00:00,28.63,28.71,28.62,28.66,2349600.0,21.3795,21.4393,21.3721,21.4019,2349600.0
2009-11-05 12:30:00,28.67,28.72,28.58,28.63,3447300.0,21.4094,21.4468,21.3422,21.3795,3447300.0
2009-11-05 13:00:00,28.63,28.65,28.52,28.54,2029400.0,21.3795,21.3945,21.2974,21.3123,2029400.0
2009-11-05 13:30:00,28.53,28.64,28.52,28.56,2386100.0,21.3049,21.387,21.2974,21.3273,2386100.0
2009-11-05 14:00:00,28.56,28.6,28.53,28.57,1886900.0,21.3273,21.3571,21.3049,21.3347,1886900.0
2009-11-05 14:30:00,28.57,28.62,28.56,28.6,3099900.0,21.3347,21.3721,21.3273,21.3571,3099900.0
2009-11-05 15:00:00,28.6,28.6,28.46,28.49,2837500.0,21.3571,21.3571,21.2526,21.275,2837500.0
2009-11-05 15:30:00,28.48,28.5,28.4,28.47,5656200.0,21.2675,21.2825,21.2078,21.2601,5656200.0
2009-11-06 09:30:00,28.37,28.6,28.2,28.58,6522000.0,21.1854,21.3571,21.0584,21.3422,6522000.0
2009-11-06 10:00:00,28.58,28.63,28.3,28.33,3837900.0,21.3422,21.3795,21.1331,21.1555,3837900.0
2009-11-06 10:30:00,28.33,28.48,28.28,28.44,3034300.0,21.1555,21.2675,21.1182,21.2377,3034300.0
2009-11-06 11:00:00,28.43,28.51,28.41,28.49,2381400.0,21.2302,21.2899,21.2153,21.275,2381400.0
2009-11-06 11:30:00,28.5,28.53,28.45,28.48,1983500.0,21.2825,21.3049,21.2451,21.2675,1983500.0
2009-11-06 12:00:00,28.49,28.52,28.44,28.5,2241100.0,21.275,21.2974,21.2377,21.2825,2241100.0
2009-11-06 12:30:00,28.5,28.52,28.43,28.46,1714900.0,21.2825,21.2974,21.2302,21.2526,1714900.0
2009-11-06 13:00:00,28.45,28.55,28.44,28.55,1259400.0,21.2451,21.3198,21.2377,21.3198,1259400.0
2009-11-06 13:30:00,28.55,28.55,28.46,28.47,1593400.0,21.3198,21.3198,21.2526,21.2601,1593400.0
2009-11-06 14:00:00,28.47,28.55,28.45,28.53,1612600.0,21.2601,21.3198,21.2451,21.3049,1612600.0
2009-11-06 14:30:00,28.53,28.62,28.47,28.48,2499200.0,21.3049,21.3721,21.2601,21.2675,2499200.0
2009-11-06 15:00:00,28.48,28.5,28.43,28.47,1870000.0,21.2675,21.2825,21.2302,21.2601,1870000.0
2009-11-06 15:30:00,28.47,28.52,28.42,28.52,4705100.0,21.2601,21.2974,21.2227,21.2974,4705100.0
2009-11-09 09:30:00,28.62,28.74,28.53,28.6,6313700.0,21.3721,21.4617,21.3049,21.3571,6313700.0
2009-11-09 10:00:00,28.6,28.66,28.58,28.66,4579300.0,21.3571,21.4019,21.3422,21.4019,4579300.0
2009-11-09 10:30:00,28.66,28.73,28.63,28.71,2716200.0,21.4019,21.4542,21.3795,21.4393,2716200.0
2009-11-09 11:00:00,28.71,28.78,28.64,28.71,3529600.0,21.4393,21.4916,21.387,21.4393,3529600.0
2009-11-09 11:30:00,28.71,28.72,28.66,28.69,2469100.0,21.4393,21.4468,21.4019,21.4243,2469100.0
2009-11-09 12:00:00,28.7,28.74,28.67,28.72,2639100.0,21.4318,21.4617,21.4094,21.4468,2639100.0
2009-11-09 12:30:00,28.73,28.77,28.69,28.77,3011300.0,21.4542,21.4841,21.4243,21.4841,3011300.0
2009-11-09 13:00:00,28.77,28.83,28.75,28.8,2317500.0,21.4841,21.5289,21.4692,21.5065,2317500.0
2009-11-09 13:30:00,28.8,28.89,28.79,28.86,3803000.0,21.5065,21.5737,21.499,21.5513,3803000.0
2009-11-09 14:00:00,28.86,28.98,28.85,28.98,3100100.0,21.5513,21.6409,21.5438,21.6409,3100100.0
2009-11-09 14:30:00,28.97,29.0,28.96,28.99,3292000.0,21.6334,21.6558,21.626,21.6484,3292000.0
2009-11-09 15:00:00,28.99,29.0,28.97,28.99,3777500.0,21.6484,21.6558,21.6334,21.6484,3777500.0
2009-11-09 15:30:00,28.99,29.0,28.95,28.99,7545700.0,21.6484,21.6558,21.6185,21.6484,7545700.0
2009-11-10 09:30:00,28.89,29.25,28.84,29.24,11044200.0,21.5737,21.8425,21.5364,21.8351,11044200.0
2009-11-10 10:00:00,29.24,29.28,29.1,29.12,5481100.0,21.8351,21.8649,21.7305,21.7455,5481100.0
2009-11-10 10:30:00,29.12,29.16,28.98,28.99,6006200.0,21.7455,21.7753,21.6409,21.6484,6006200.0
2009-11-10 11:00:00,28.99,29.1,28.97,29.1,3826400.0,21.6484,21.7305,21.6334,21.7305,3826400.0
2009-11-10 11:30:00,29.09,29.12,28.94,28.95,3401200.0,21.723,21.7455,21.611,21.6185,3401200.0
2009-11-10 12:00:00,28.95,29.0,28.87,28.87,3933400.0,21.6185,21.6558,21.5588,21.5588,3933400.0
2009-11-10 12:30:00,28.87,28.94,28.81,28.94,2681600.0,21.5588,21.611,21.514,21.611,2681600.0
2009-11-10 13:00:00,28.94,28.96,28.87,28.9,2440200.0,21.611,21.626,21.5588,21.5812,2440200.0
2009-11-10 13:30:00,28.9,29.02,28.89,29.0,4297300.0,21.5812,21.6708,21.5737,21.6558,4297300.0
2009-11-10 14:00:00,28.99,29.04,28.96,29.02,4134400.0,21.6484,21.6857,21.626,21.6708,4134400.0
2009-11-10 14:30:00,29.01,29.05,28.97,29.0,3248500.0,21.6633,21.6932,21.6334,21.6558,3248500.0
2009-11-10 15:00:00,28.99,29.01,28.95,28.97,4690800.0,21.6484,21.6633,21.6185,21.6334,4690800.0
2009-11-10 15:30:00,28.98,29.0,28.9,29.0,6599500.0,21.6409,21.6558,21.5812,21.6558,6599500.0
2009-11-11 09:30:00,29.07,29.26,29.02,29.25,6853400.0,21.7081,21.85,21.6708,21.8425,6853400.0
2009-11-11 10:00:00,29.26,29.3,29.17,29.19,7093500.0,21.85,21.8799,21.7828,21.7977,7093500.0
2009-11-11 10:30:00,29.19,29.22,29.05,29.12,5661700.0,21.7977,21.8201,21.6932,21.7455,5661700.0
2009-11-11 11:00:00,29.12,29.27,29.09,29.2,4711300.0,21.7455,21.8575,21.723,21.8052,4711300.0
2009-11-11 11:30:00,29.2,29.21,29.11,29.13,2155400.0,21.8052,21.8127,21.738,21.7529,2155400.0
2009-11-11 12:00:00,29.13,29.2,29.12,29.2,1535300.0,21.7529,21.8052,21.7455,21.8052,1535300.0
2009-11-11 12:30:00,29.2,29.25,29.18,29.2,2593600.0,21.8052,21.8425,21.7903,21.8052,2593600.0
2009-11-11 13:00:00,29.2,29.23,29.13,29.13,2266200.0,21.8052,21.8276,21.7529,21.7529,2266200.0
2009-11-11 13:30:00,29.14,29.16,29.12,29.13,1583800.0,21.7604,21.7753,21.7455,21.7529,1583800.0
2009-11-11 14:00:00,29.14,29.19,29.12,29.13,2234300.0,21.7604,21.7977,21.7455,21.7529,2234300.0
2009-11-11 14:30:00,29.13,29.17,29.06,29.08,2001900.0,21.7529,21.7828,21.7006,21.7156,2001900.0
2009-11-11 15:00:00,29.07,29.12,29.03,29.1,3636700.0,21.7081,21.7455,21.6782,21.7305,3636700.0
2009-11-11 15:30:00,29.1,29.15,29.06,29.13,4642800.0,21.7305,21.7679,21.7006,21.7529,4642800.0
2009-11-12 09:30:00,29.0,29.49,29.0,29.46,7459300.0,21.6558,22.0218,21.6558,21.9993,7459300.0
2009-11-12 10:00:00,29.47,29.49,29.34,29.37,5380300.0,22.0068,22.0218,21.9097,21.9321,5380300.0
2009-11-12 10:30:00,29.36,29.4,29.31,29.33,2712700.0,21.9247,21.9545,21.8873,21.9023,2712700.0
2009-11-12 11:00:00,29.32,29.38,29.3,29.37,3552900.0,21.8948,21.9396,21.8799,21.9321,3552900.0
2009-11-12 11:30:00,29.37,29.45,29.32,29.39,2614200.0,21.9321,21.9919,21.8948,21.9471,2614200.0
2009-11-12 12:00:00,29.39,29.4,29.34,29.37,1865100.0,21.9471,21.9545,21.9097,21.9321,1865100.0
2009-11-12 12:30:00,29.37,29.4,29.33,29.35,2421700.0,21.9321,21.9545,21.9023,21.9172,2421700.0
2009-11-12 13:00:00,29.36,29.37,29.32,29.36,3218700.0,21.9247,21.9321,21.8948,21.9247,3218700.0
2009-11-12 13:30:00,29.35,29.4,29.33,29.37,1861000.0,21.9172,21.9545,21.9023,21.9321,1861000.0
2009-11-12 14:00:00,29.37,29.39,29.34,29.35,1640500.0,21.9321,21.9471,21.9097,21.9172,1640500.0
2009-11-12 14:30:00,29.35,29.39,29.35,29.39,2020800.0,21.9172,21.9471,21.9172,21.9471,2020800.0
2009-11-12 15:00:00,29.39,29.4,29.35,29.36,5058800.0,21.9471,21.9545,21.9172,21.9247,5058800.0
2009-11-12 15:30:00,29.37,29.42,29.34,29.36,10608400.0,21.9321,21.9695,21.9097,21.9247,10608400.0
2009-11-13 09:30:00,29.47,29.49,29.39,29.42,6696400.0,22.0068,22.0218,21.9471,21.9695,6696400.0
2009-11-13 10:00:00,29.42,29.47,29.37,29.46,3656800.0,21.9695,22.0068,21.9321,21.9993,3656800.0
2009-11-13 10:30:00,29.46,29.55,29.42,29.5,4098900.0,21.9993,22.0666,21.9695,22.0292,4098900.0
2009-11-13 11:00:00,29.5,29.7,29.48,29.65,4645100.0,22.0292,22.1786,22.0143,22.1412,4645100.0
2009-11-13 11:30:00,29.65,29.71,29.64,29.68,2386000.0,22.1412,22.186,22.1338,22.1636,2386000.0
2009-11-13 12:00:00,29.68,29.78,29.65,29.73,3799200.0,22.1636,22.2383,22.1412,22.201,3799200.0
2009-11-13 12:30:00,29.74,29.79,29.72,29.75,2009700.0,22.2084,22.2458,22.1935,22.2159,2009700.0
2009-11-13 13:00:00,29.75,29.78,29.72,29.77,2274500.0,22.2159,22.2383,22.1935,22.2308,2274500.0
2009-11-13 13:30:00,29.77,29.79,29.64,29.68,3935400.0,22.2308,22.2458,22.1338,22.1636,3935400.0
2009-11-13 14:00:00,29.67,29.74,29.67,29.69,3530100.0,22.1562,22.2084,22.1562,22.1711,3530100.0
2009-11-13 14:30:00,29.69,29.72,29.58,29.58,4193100.0,22.1711,22.1935,22.089,22.089,4193100.0
2009-11-13 15:00:00,29.58,29.67,29.58,29.64,3887200.0,22.089,22.1562,22.089,22.1338,3887200.0
2009-11-13 15:30:00,29.65,29.69,29.61,29.63,5285000.0,22.1412,22.1711,22.1114,22.1263,5285000.0
2009-11-16 09:30:00,29.62,29.78,29.53,29.75,5258700.0,22.1188,22.2383,22.0516,22.2159,5258700.0
2009-11-16 10:00:00,29.75,29.8,29.7,29.72,4140600.0,22.2159,22.2532,22.1786,22.1935,4140600.0
2009-11-16 10:30:00,29.72,29.76,29.7,29.73,2533900.0,22.1935,22.2234,22.1786,22.201,2533900.0
2009-11-16 11:00:00,29.74,29.74,29.68,29.68,3333000.0,22.2084,22.2084,22.1636,22.1636,3333000.0
2009-11-16 11:30:00,29.68,29.75,29.68,29.72,2567100.0,22.1636,22.2159,22.1636,22.1935,2567100.0
2009-11-16 12:00:00,29.73,29.74,29.62,29.67,5079500.0,22.201,22.2084,22.1188,22.1562,5079500.0
2009-11-16 12:30:00,29.67,29.7,29.6,29.68,2352900.0,22.1562,22.1786,22.1039,22.1636,2352900.0
2009-11-16 13:00:00,29.67,29.7,29.58,29.6,3304800.0,22.1562,22.1786,22.089,22.1039,3304800.0
2009-11-16 13:30:00,29.61,29.65,29.59,29.59,2536900.0,22.1114,22.1412,22.0964,22.0964,2536900.0
2009-11-16 14:00:00,29.59,29.65,29.58,29.62,3286800.0,22.0964,22.1412,22.089,22.1188,3286800.0
2009-11-16 14:30:00,29.62,29.63,29.5,29.53,2620400.0,22.1188,22.1263,22.0292,22.0516,2620400.0
2009-11-16 15:00:00,29.52,29.56,29.37,29.38,5435400.0,22.0442,22.074,21.9321,21.9396,5435400.0
2009-11-16 15:30:00,29.38,29.55,29.38,29.54,6082000.0,21.9396,22.0666,21.9396,22.0591,6082000.0
2009-11-17 09:30:00,29.51,29.85,29.47,29.76,11640400.0,22.1322,22.3872,22.1022,22.3197,11640400.0
2009-11-17 10:00:00,29.76,29.79,29.71,29.78,4302600.0,22.3197,22.3422,22.2822,22.3347,4302600.0
2009-11-17 10:30:00,29.77,29.83,29.73,29.75,5274100.0,22.3272,22.3722,22.2972,22.3122,5274100.0
2009-11-17 11:00:00,29.75,29.85,29.74,29.85,4500100.0,22.3122,22.3872,22.3047,22.3872,4500100.0
2009-11-17 11:30:00,29.85,29.89,29.79,29.87,2362400.0,22.3872,22.4172,22.3422,22.4022,2362400.0
2009-11-17 12:00:00,29.86,29.95,29.86,29.93,3826800.0,22.3947,22.4622,22.3947,22.4472,3826800.0
2009-11-17 12:30:00,29.93,29.97,29.88,29.88,4217900.0,22.4472,22.4772,22.4097,22.4097,4217900.0
2009-11-17 13:00:00,29.88,29.92,29.82,29.84,4572100.0,22.4097,22.4397,22.3647,22.3797,4572100.0
2009-11-17 13:30:00,29.84,29.95,29.84,29.92,2440100.0,22.3797,22.4622,22.3797,22.4397,2440100.0
2009-11-17 14:00:00,29.91,29.97,29.89,29.94,2095200.0,22.4322,22.4772,22.4172,22.4547,2095200.0
2009-11-17 14:30:00,29.94,30.0,29.91,29.98,6233400.0,22.4547,22.4997,22.4322,22.4847,6233400.0
2009-11-17 15:00:00,29.97,30.0,29.95,29.97,5460800.0,22.4772,22.4997,22.4622,22.4772,5460800.0
2009-11-17 15:30:00,29.97,30.0,29.95,29.99,8287500.0,22.4772,22.4997,22.4622,22.4922,8287500.0
2009-11-18 09:30:00,30.0,30.04,29.81,29.84,13745400.0,22.4997,22.5297,22.3572,22.3797,13745400.0
2009-11-18 10:00:00,29.84,29.99,29.82,29.94,5067400.0,22.3797,22.4922,22.3647,22.4547,5067400.0
2009-11-18 10:30:00,29.94,30.03,29.93,29.98,3901900.0,22.4547,22.5222,22.4472,22.4847,3901900.0
2009-11-18 11:00:00,29.98,30.06,29.95,29.97,5430000.0,22.4847,22.5447,22.4622,22.4772,5430000.0
2009-11-18 11:30:00,29.98,30.02,29.95,30.01,2843900.0,22.4847,22.5147,22.4622,22.5072,2843900.0
2009-11-18 12:00:00,30.01,30.04,30.0,30.02,2900800.0,22.5072,22.5297,22.4997,22.5147,2900800.0
2009-11-18 12:30:00,30.01,30.08,30.0,30.01,2761600.0,22.5072,22.5597,22.4997,22.5072,2761600.0
2009-11-18 13:00:00,30.01,30.01,29.92,29.96,3473700.0,22.5072,22.5072,22.4397,22.4697,3473700.0
2009-11-18 13:30:00,29.96,30.03,29.95,30.0,2140300.0,22.4697,22.5222,22.4622,22.4997,2140300.0
2009-11-18 14:00:00,30.0,30.02,29.96,30.01,2198700.0,22.4997,22.5147,22.4697,22.5072,2198700.0
2009-11-18 14:30:00,30.01,30.03,29.99,30.0,1987200.0,22.5072,22.5222,22.4922,22.4997,1987200.0
2009-11-18 15:00:00,30.0,30.05,29.97,30.04,2526500.0,22.4997,22.5372,22.4772,22.5297,2526500.0
2009-11-18 15:30:00,30.04,30.14,30.0,30.11,6532800.0,22.5297,22.6047,22.4997,22.5822,6532800.0
2009-11-19 09:30:00,30.0,30.0,29.75,29.82,8118400.0,22.4997,22.4997,22.3122,22.3647,8118400.0
2009-11-19 10:00:00,29.82,29.9,29.79,29.84,3995600.0,22.3647,22.4247,22.3422,22.3797,3995600.0
2009-11-19 10:30:00,29.84,29.85,29.75,29.75,5832900.0,22.3797,22.3872,22.3122,22.3122,5832900.0
2009-11-19 11:00:00,29.75,29.82,29.7,29.76,3454000.0,22.3122,22.3647,22.2747,22.3197,3454000.0
2009-11-19 11:30:00,29.76,29.78,29.7,29.76,3872800.0,22.3197,22.3347,22.2747,22.3197,3872800.0
2009-11-19 12:00:00,29.76,29.94,29.73,29.93,4290700.0,22.3197,22.4547,22.2972,22.4472,4290700.0
2009-11-19 12:30:00,29.93,29.97,29.85,29.87,2034900.0,22.4472,22.4772,22.3872,22.4022,2034900.0
2009-11-19 13:00:00,29.87,29.9,29.81,29.83,1596100.0,22.4022,22.4247,22.3572,22.3722,1596100.0
2009-11-19 13:30:00,29.84,29.9,29.83,29.87,1644200.0,22.3797,22.4247,22.3722,22.4022,1644200.0
2009-11-19 14:00:00,29.87,29.9,29.8,29.87,2470900.0,22.4022,22.4247,22.3497,22.4022,2470900.0
2009-11-19 14:30:00,29.88,29.89,29.82,29.83,1922900.0,22.4097,22.4172,22.3647,22.3722,1922900.0
2009-11-19 15:00:00,29.82,29.87,29.8,29.82,2780200.0,22.3647,22.4022,22.3497,22.3647,2780200.0
2009-11-19 15:30:00,29.82,29.88,29.77,29.77,5985200.0,22.3647,22.4097,22.3272,22.3272,5985200.0
2009-11-20 09:30:00,29.66,29.72,29.43,29.52,13099200.0,22.2447,22.2897,22.0722,22.1397,13099200.0
2009-11-20 10:00:00,29.52,29.55,29.46,29.52,3080400.0,22.1397,22.1622,22.0947,22.1397,3080400.0
2009-11-20 10:30:00,29.53,29.55,29.45,29.55,3063600.0,22.1472,22.1622,22.0872,22.1622,3063600.0
2009-11-20 11:00:00,29.54,29.65,29.52,29.54,2312600.0,22.1547,22.2372,22.1397,22.1547,2312600.0
2009-11-20 11:30:00,29.53,29.6,29.5,29.56,1571600.0,22.1472,22.1997,22.1247,22.1697,1571600.0
2009-11-20 12:00:00,29.56,29.57,29.45,29.45,1420600.0,22.1697,22.1772,22.0872,22.0872,1420600.0
2009-11-20 12:30:00,29.45,29.51,29.43,29.5,1399200.0,22.0872,22.1322,22.0722,22.1247,1399200.0
2009-11-20 13:00:00,29.5,29.57,29.5,29.55,1659100.0,22.1247,22.1772,22.1247,22.1622,1659100.0
2009-11-20 13:30:00,29.55,29.63,29.53,29.6,1528500.0,22.1622,22.2222,22.1472,22.1997,1528500.0
2009-11-20 14:00:00,29.6,29.65,29.56,29.61,1928300.0,22.1997,22.2372,22.1697,22.2072,1928300.0
2009-11-20 14:30:00,29.61,29.64,29.58,29.62,1487900.0,22.2072,22.2297,22.1847,22.2147,1487900.0
2009-11-20 15:00:00,29.61,29.72,29.6,29.69,2334900.0,22.2072,22.2897,22.1997,22.2672,2334900.0
2009-11-20 15:30:00,29.7,29.77,29.63,29.63,4555300.0,22.2747,22.3272,22.2222,22.2222,4555300.0
2009-11-23 09:30:00,29.88,29.99,29.7,29.97,5899700.0,22.4097,22.4922,22.2747,22.4772,5899700.0
2009-11-23 10:00:00,29.98,30.0,29.91,29.99,5239800.0,22.4847,22.4997,22.4322,22.4922,5239800.0
2009-11-23 10:30:00,29.99,30.01,29.9,29.94,3828700.0,22.4922,22.5072,22.4247,22.4547,3828700.0
2009-11-23 11:00:00,29.94,29.97,29.9,29.9,3682300.0,22.4547,22.4772,22.4247,22.4247,3682300.0
2009-11-23 11:30:00,29.9,29.94,29.87,29.88,2767000.0,22.4247,22.4547,22.4022,22.4097,2767000.0
2009-11-23 12:00:00,29.87,29.94,29.75,29.91,1638500.0,22.4022,22.4547,22.3122,22.4322,1638500.0
2009-11-23 12:30:00,29.9,29.96,29.87,29.91,1612500.0,22.4247,22.4697,22.4022,22.4322,1612500.0
2009-11-23 13:00:00,29.91,29.98,29.88,29.95,1852900.0,22.4322,22.4847,22.4097,22.4622,1852900.0
2009-11-23 13:30:00,29.96,29.98,29.93,29.94,1099900.0,22.4697,22.4847,22.4472,22.4547,1099900.0
2009-11-23 14:00:00,29.94,29.96,29.92,29.95,1821000.0,22.4547,22.4697,22.4397,22.4622,1821000.0
2009-11-23 14:30:00,29.96,29.96,29.89,29.9,1519400.0,22.4697,22.4697,22.4172,22.4247,1519400.0
2009-11-23 15:00:00,29.91,29.95,29.9,29.9,2033800.0,22.4322,22.4622,22.4247,22.4247,2033800.0
2009-11-23 15:30:00,29.9,29.94,29.86,29.94,4792200.0,22.4247,22.4547,22.3947,22.4547,4792200.0
2009-11-24 09:30:00,29.95,29.96,29.79,29.83,5485600.0,22.4622,22.4697,22.3422,22.3722,5485600.0
2009-11-24 10:00:00,29.84,29.94,29.75,29.85,3832200.0,22.3797,22.4547,22.3122,22.3872,3832200.0
2009-11-24 10:30:00,29.85,29.99,29.85,29.98,2137900.0,22.3872,22.4922,22.3872,22.4847,2137900.0
2009-11-24 11:00:00,29.99,29.99,29.9,29.91,2515600.0,22.4922,22.4922,22.4247,22.4322,2515600.0
2009-11-24 11:30:00,29.91,29.95,29.9,29.93,1312900.0,22.4322,22.4622,22.4247,22.4472,1312900.0
2009-11-24 12:00:00,29.92,29.93,29.9,29.93,913300.0,22.4397,22.4472,22.4247,22.4472,913300.0
2009-11-24 12:30:00,29.93,29.93,29.86,29.86,1036300.0,22.4472,22.4472,22.3947,22.3947,1036300.0
2009-11-24 13:00:00,29.87,29.94,29.86,29.89,1629800.0,22.4022,22.4547,22.3947,22.4172,1629800.0
2009-11-24 13:30:00,29.89,29.94,29.85,29.87,2126000.0,22.4172,22.4547,22.3872,22.4022,2126000.0
2009-11-24 14:00:00,29.87,29.9,29.8,29.82,3729200.0,22.4022,22.4247,22.3497,22.3647,3729200.0
2009-11-24 14:30:00,29.83,29.86,29.81,29.85,2423300.0,22.3722,22.3947,22.3572,22.3872,2423300.0
2009-11-24 15:00:00,29.86,29.93,29.84,29.9,2258900.0,22.3947,22.4472,22.3797,22.4247,2258900.0
2009-11-24 15:30:00,29.91,29.93,29.85,29.9,3718200.0,22.4322,22.4472,22.3872,22.4247,3718200.0
2009-11-25 09:30:00,29.81,29.85,29.62,29.82,4891700.0,22.3572,22.3872,22.2147,22.3647,4891700.0
2009-11-25 10:00:00,29.81,29.86,29.75,29.75,2351000.0,22.3572,22.3947,22.3122,22.3122,2351000.0
2009-11-25 10:30:00,29.76,29.79,29.7,29.72,1996800.0,22.3197,22.3422,22.2747,22.2897,1996800.0
2009-11-25 11:00:00,29.73,29.77,29.72,29.74,1731500.0,22.2972,22.3272,22.2897,22.3047,1731500.0
2009-11-25 11:30:00,29.74,29.82,29.7,29.74,2760200.0,22.3047,22.3647,22.2747,22.3047,2760200.0
2009-11-25 12:00:00,29.74,29.75,29.64,29.65,1581400.0,22.3047,22.3122,22.2297,22.2372,1581400.0
2009-11-25 12:30:00,29.66,29.68,29.58,29.67,1072500.0,22.2447,22.2597,22.1847,22.2522,1072500.0
2009-11-25 13:00:00,29.67,29.74,29.66,29.73,1144400.0,22.2522,22.3047,22.2447,22.2972,1144400.0
2009-11-25 13:30:00,29.73,29.78,29.71,29.78,1170800.0,22.2972,22.3347,22.2822,22.3347,1170800.0
2009-11-25 14:00:00,29.78,29.78,29.72,29.73,1144000.0,22.3347,22.3347,22.2897,22.2972,1144000.0
2009-11-25 14:30:00,29.73,29.79,29.7,29.78,4328900.0,22.2972,22.3422,22.2747,22.3347,4328900.0
2009-11-25 15:00:00,29.77,29.79,29.75,29.77,1063700.0,22.3272,22.3422,22.3122,22.3272,1063700.0
2009-11-25 15:30:00,29.78,29.79,29.7,29.78,4176900.0,22.3347,22.3422,22.2747,22.3347,4176900.0
2009-11-27 09:30:00,29.11,29.35,28.75,29.1,7407500.0,21.8322,22.0122,21.5622,21.8247,7407500.0
2009-11-27 10:00:00,29.1,29.29,29.1,29.15,4460600.0,21.8247,21.9672,21.8247,21.8622,4460600.0
2009-11-27 10:30:00,29.16,29.29,29.12,29.18,3272100.0,21.8697,21.9672,21.8397,21.8847,3272100.0
2009-11-27 11:00:00,29.2,29.29,29.17,29.2,2846200.0,21.8997,21.9672,21.8772,21.8997,2846200.0
2009-11-27 11:30:00,29.2,29.27,29.15,29.27,2001000.0,21.8997,21.9522,21.8622,21.9522,2001000.0
2009-11-27 12:00:00,29.27,29.29,29.18,29.22,2011200.0,21.9522,21.9672,21.8847,21.9147,2011200.0
2009-11-27 12:30:00,29.21,29.39,29.21,29.23,3940300.0,21.9072,22.0422,21.9072,21.9222,3940300.0
2009-11-27 13:00:00,29.24,29.31,29.19,29.31,1746300.0,21.9297,21.9822,21.8922,21.9822,1746300.0
2009-11-27 13:30:00,29.22,29.23,29.22,29.23,2000.0,21.9147,21.9222,21.9147,21.9222,2000.0
2009-11-27 14:00:00,29.38,29.38,29.22,29.22,9600.0,22.0347,22.0347,21.9147,21.9147,9600.0
2009-11-27 14:30:00,29.22,29.22,29.22,29.22,1600.0,21.9147,21.9147,21.9147,21.9147,1600.0
2009-11-27 15:00:00,29.22,29.22,29.2,29.2,1800.0,21.9147,21.9147,21.8997,21.8997,1800.0
2009-11-27 15:30:00,29.2,29.2,29.2,29.2,2000.0,21.8997,21.8997,21.8997,21.8997,2000.0
2009-11-30 09:30:00,29.15,29.21,29.0,29.14,5631800.0,21.8622,21.9072,21.7497,21.8547,5631800.0
2009-11-30 10:00:00,29.15,29.3,29.14,29.29,3319500.0,21.8622,21.9747,21.8547,21.9672,3319500.0
2009-11-30 10:30:00,29.29,29.39,29.16,29.19,2990400.0,21.9672,22.0422,21.8697,21.8922,2990400.0
2009-11-30 11:00:00,29.19,29.2,29.1,29.1,1857200.0,21.8922,21.8997,21.8247,21.8247,1857200.0
2009-11-30 11:30:00,29.1,29.12,29.01,29.11,2834400.0,21.8247,21.8397,21.7572,21.8322,2834400.0
2009-11-30 12:00:00,29.1,29.18,29.1,29.17,1557900.0,21.8247,21.8847,21.8247,21.8772,1557900.0
2009-11-30 12:30:00,29.17,29.17,29.1,29.13,1619500.0,21.8772,21.8772,21.8247,21.8472,1619500.0
2009-11-30 13:00:00,29.14,29.25,29.13,29.25,1654800.0,21.8547,21.9372,21.8472,21.9372,1654800.0
2009-11-30 13:30:00,29.25,29.34,29.21,29.32,2522400.0,21.9372,22.0047,21.9072,21.9897,2522400.0
2009-11-30 14:00:00,29.31,29.34,29.26,29.31,1495300.0,21.9822,22.0047,21.9447,21.9822,1495300.0
2009-11-30 14:30:00,29.3,29.38,29.27,29.29,2898000.0,21.9747,22.0347,21.9522,21.9672,2898000.0
2009-11-30 15:00:00,29.28,29.4,29.28,29.39,3110600.0,21.9597,22.0497,21.9597,22.0422,3110600.0
2009-11-30 15:30:00,29.4,29.45,29.35,29.41,6535200.0,22.0497,22.0872,22.0122,22.0572,6535200.0
2009-12-01 09:30:00,29.52,29.81,29.46,29.78,5571100.0,22.1397,22.3572,22.0947,22.3347,5571100.0
2009-12-01 10:00:00,29.78,29.79,29.6,29.73,5770800.0,22.3347,22.3422,22.1997,22.2972,5770800.0
2009-12-01 10:30:00,29.73,29.8,29.72,29.78,2822000.0,22.2972,22.3497,22.2897,22.3347,2822000.0
2009-12-01 11:00:00,29.77,29.9,29.73,29.88,3577600.0,22.3272,22.4247,22.2972,22.4097,3577600.0
2009-12-01 11:30:00,29.88,29.94,29.86,29.93,2658600.0,22.4097,22.4547,22.3947,22.4472,2658600.0
2009-12-01 12:00:00,29.92,29.98,29.92,29.95,2254100.0,22.4397,22.4847,22.4397,22.4622,2254100.0
2009-12-01 12:30:00,29.95,29.96,29.89,29.95,1605100.0,22.4622,22.4697,22.4172,22.4622,1605100.0
2009-12-01 13:00:00,29.94,29.99,29.9,29.97,1523000.0,22.4547,22.4922,22.4247,22.4772,1523000.0
2009-12-01 13:30:00,29.98,29.99,29.92,29.92,1801300.0,22.4847,22.4922,22.4397,22.4397,1801300.0
2009-12-01 14:00:00,29.93,29.96,29.87,29.96,2560300.0,22.4472,22.4697,22.4022,22.4697,2560300.0
2009-12-01 14:30:00,29.96,29.98,29.93,29.97,2637000.0,22.4697,22.4847,22.4472,22.4772,2637000.0
2009-12-01 15:00:00,29.97,30.0,29.95,29.98,3780900.0,22.4772,22.4997,22.4622,22.4847,3780900.0
2009-12-01 15:30:00,29.99,30.05,29.92,30.01,7994400.0,22.4922,22.5372,22.4397,22.5072,7994400.0
2009-12-02 09:30:00,29.88,29.98,29.67,29.87,4791000.0,22.4097,22.4847,22.2522,22.4022,4791000.0
2009-12-02 10:00:00,29.87,29.99,29.83,29.97,3477300.0,22.4022,22.4922,22.3722,22.4772,3477300.0
2009-12-02 10:30:00,29.97,29.98,29.91,29.92,1226800.0,22.4772,22.4847,22.4322,22.4397,1226800.0
2009-12-02 11:00:00,29.92,29.94,29.8,29.89,3499400.0,22.4397,22.4547,22.3497,22.4172,3499400.0
2009-12-02 11:30:00,29.89,29.95,29.87,29.89,1583800.0,22.4172,22.4622,22.4022,22.4172,1583800.0
2009-12-02 12:00:00,29.89,29.91,29.81,29.82,2563400.0,22.4172,22.4322,22.3572,22.3647,2563400.0
2009-12-02 12:30:00,29.82,29.84,29.8,29.81,1673600.0,22.3647,22.3797,22.3497,22.3572,1673600.0
2009-12-02 13:00:00,29.82,29.82,29.76,29.78,1440000.0,22.3647,22.3647,22.3197,22.3347,1440000.0
2009-12-02 13:30:00,29.78,29.84,29.76,29.76,1668800.0,22.3347,22.3797,22.3197,22.3197,1668800.0
2009-12-02 14:00:00,29.77,29.81,29.65,29.7,2928800.0,22.3272,22.3572,22.2372,22.2747,2928800.0
2009-12-02 14:30:00,29.7,29.75,29.68,29.74,1347600.0,22.2747,22.3122,22.2597,22.3047,1347600.0
2009-12-02 15:00:00,29.74,29.76,29.72,29.72,2092700.0,22.3047,22.3197,22.2897,22.2897,2092700.0
2009-12-02 15:30:00,29.73,29.82,29.68,29.78,4790100.0,22.2972,22.3647,22.2597,22.3347,4790100.0
2009-12-03 09:30:00,29.84,30.2,29.76,30.08,8045200.0,22.3797,22.6497,22.3197,22.5597,8045200.0
2009-12-03 10:00:00,30.08,30.1,29.91,29.95,6859600.0,22.5597,22.5747,22.4322,22.4622,6859600.0
2009-12-03 10:30:00,29.95,30.06,29.92,30.02,2597800.0,22.4622,22.5447,22.4397,22.5147,2597800.0
2009-12-03 11:00:00,30.02,30.03,29.91,30.0,2738900.0,22.5147,22.5222,22.4322,22.4997,2738900.0
2009-12-03 11:30:00,30.0,30.02,29.95,29.98,1251400.0,22.4997,22.5147,22.4622,22.4847,1251400.0
2009-12-03 12:00:00,29.98,30.03,29.95,29.95,1593300.0,22.4847,22.5222,22.4622,22.4622,1593300.0
2009-12-03 12:30:00,29.95,29.99,29.95,29.99,1380800.0,22.4622,22.4922,22.4622,22.4922,1380800.0
2009-12-03 13:00:00,29.98,30.01,29.95,29.99,1299800.0,22.4847,22.5072,22.4622,22.4922,1299800.0
2009-12-03 13:30:00,30.0,30.03,29.98,30.0,989500.0,22.4997,22.5222,22.4847,22.4997,989500.0
2009-12-03 14:00:00,30.0,30.02,29.97,29.99,1507300.0,22.4997,22.5147,22.4772,22.4922,1507300.0
2009-12-03 14:30:00,30.0,30.05,29.99,30.03,1679000.0,22.4997,22.5372,22.4922,22.5222,1679000.0
2009-12-03 15:00:00,30.03,30.08,30.0,30.01,2561500.0,22.5222,22.5597,22.4997,22.5072,2561500.0
2009-12-03 15:30:00,30.0,30.04,29.81,29.84,7956600.0,22.4997,22.5297,22.3572,22.3797,7956600.0
2009-12-04 09:30:00,30.07,30.28,30.0,30.27,7054100.0,22.5522,22.7097,22.4997,22.7022,7054100.0
2009-12-04 10:00:00,30.27,30.37,30.27,30.33,5376500.0,22.7022,22.7772,22.7022,22.7472,5376500.0
2009-12-04 10:30:00,30.33,30.33,30.22,30.24,3751500.0,22.7472,22.7472,22.6647,22.6797,3751500.0
2009-12-04 11:00:00,30.25,30.27,30.05,30.06,4518900.0,22.6872,22.7022,22.5372,22.5447,4518900.0
2009-12-04 11:30:00,30.05,30.1,29.85,29.97,9011400.0,22.5372,22.5747,22.3872,22.4772,9011400.0
2009-12-04 12:00:00,29.97,30.07,29.94,30.02,2994000.0,22.4772,22.5522,22.4547,22.5147,2994000.0
2009-12-04 12:30:00,30.02,30.09,29.95,29.95,2265700.0,22.5147,22.5672,22.4622,22.4622,2265700.0
2009-12-04 13:00:00,29.95,30.03,29.91,29.93,2410700.0,22.4622,22.5222,22.4322,22.4472,2410700.0
2009-12-04 13:30:00,29.94,29.97,29.87,29.9,2437100.0,22.4547,22.4772,22.4022,22.4247,2437100.0
2009-12-04 14:00:00,29.92,29.94,29.83,29.9,3314000.0,22.4397,22.4547,22.3722,22.4247,3314000.0
2009-12-04 14:30:00,29.9,29.99,29.84,29.98,3038100.0,22.4247,22.4922,22.3797,22.4847,3038100.0
2009-12-04 15:00:00,29.97,30.11,29.94,30.01,3305000.0,22.4772,22.5822,22.4547,22.5072,3305000.0
2009-12-04 15:30:00,30.01,30.07,29.96,29.99,5572000.0,22.5072,22.5522,22.4697,22.4922,5572000.0
2009-12-07 09:30:00,29.77,30.08,29.7,29.95,5542400.0,22.3272,22.5597,22.2747,22.4622,5542400.0
2009-12-07 10:00:00,29.95,29.98,29.84,29.86,3802100.0,22.4622,22.4847,22.3797,22.3947,3802100.0
2009-12-07 10:30:00,29.87,29.9,29.83,29.87,2473000.0,22.4022,22.4247,22.3722,22.4022,2473000.0
2009-12-07 11:00:00,29.87,29.92,29.84,29.89,1660000.0,22.4022,22.4397,22.3797,22.4172,1660000.0
2009-12-07 11:30:00,29.89,29.91,29.85,29.86,2251600.0,22.4172,22.4322,22.3872,22.3947,2251600.0
2009-12-07 12:00:00,29.87,29.87,29.85,29.85,1315300.0,22.4022,22.4022,22.3872,22.3872,1315300.0
2009-12-07 12:30:00,29.85,29.93,29.85,29.88,2129400.0,22.3872,22.4472,22.3872,22.4097,2129400.0
2009-12-07 13:00:00,29.88,29.89,29.82,29.84,1352300.0,22.4097,22.4172,22.3647,22.3797,1352300.0
2009-12-07 13:30:00,29.84,29.88,29.78,29.86,2555700.0,22.3797,22.4097,22.3347,22.3947,2555700.0
2009-12-07 14:00:00,29.85,29.88,29.82,29.82,1453900.0,22.3872,22.4097,22.3647,22.3647,1453900.0
2009-12-07 14:30:00,29.82,29.83,29.68,29.7,3638900.0,22.3647,22.3722,22.2597,22.2747,3638900.0
2009-12-07 15:00:00,29.7,29.81,29.68,29.78,2748300.0,22.2747,22.3572,22.2597,22.3347,2748300.0
2009-12-07 15:30:00,29.79,29.82,29.75,29.8,3994600.0,22.3422,22.3647,22.3122,22.3497,3994600.0
2009-12-08 09:30:00,29.52,29.61,29.38,29.52,7619700.0,22.1397,22.2072,22.0347,22.1397,7619700.0
2009-12-08 10:00:00,29.51,29.74,29.49,29.64,4113000.0,22.1322,22.3047,22.1172,22.2297,4113000.0
2009-12-08 10:30:00,29.64,29.66,29.48,29.54,2677300.0,22.2297,22.2447,22.1097,22.1547,2677300.0
2009-12-08 11:00:00,29.55,29.65,29.52,29.61,1950900.0,22.1622,22.2372,22.1397,22.2072,1950900.0
2009-12-08 11:30:00,29.61,29.68,29.58,29.62,1634800.0,22.2072,22.2597,22.1847,22.2147,1634800.0
2009-12-08 12:00:00,29.62,29.63,29.6,29.61,1236900.0,22.2147,22.2222,22.1997,22.2072,1236900.0
2009-12-08 12:30:00,29.6,29.65,29.6,29.64,1207400.0,22.1997,22.2372,22.1997,22.2297,1207400.0
2009-12-08 13:00:00,29.64,29.64,29.55,29.55,1063200.0,22.2297,22.2297,22.1622,22.1622,1063200.0
2009-12-08 13:30:00,29.55,29.59,29.55,29.57,1547000.0,22.1622,22.1922,22.1622,22.1772,1547000.0
2009-12-08 14:00:00,29.57,29.58,29.54,29.55,1458400.0,22.1772,22.1847,22.1547,22.1622,1458400.0
2009-12-08 14:30:00,29.55,29.58,29.53,29.57,2555100.0,22.1622,22.1847,22.1472,22.1772,2555100.0
2009-12-08 15:00:00,29.56,29.67,29.56,29.66,1866500.0,22.1697,22.2522,22.1697,22.2447,1866500.0
2009-12-08 15:30:00,29.65,29.69,29.57,29.57,5374800.0,22.2372,22.2672,22.1772,22.1772,5374800.0
2009-12-09 09:30:00,29.46,29.48,29.25,29.43,7302700.0,22.0947,22.1097,21.9372,22.0722,7302700.0
2009-12-09 10:00:00,29.43,29.45,29.35,29.44,2646600.0,22.0722,22.0872,22.0122,22.0797,2646600.0
2009-12-09 10:30:00,29.43,29.77,29.41,29.75,5850200.0,22.0722,22.3272,22.0572,22.3122,5850200.0
2009-12-09 11:00:00,29.75,29.81,29.67,29.69,4423800.0,22.3122,22.3572,22.2522,22.2672,4423800.0
2009-12-09 11:30:00,29.7,29.7,29.63,29.65,1319400.0,22.2747,22.2747,22.2222,22.2372,1319400.0
2009-12-09 12:00:00,29.65,29.7,29.58,29.59,2157400.0,22.2372,22.2747,22.1847,22.1922,2157400.0
2009-12-09 12:30:00,29.59,29.66,29.56,29.64,1549100.0,22.1922,22.2447,22.1697,22.2297,1549100.0
2009-12-09 13:00:00,29.64,29.75,29.6,29.64,1704500.0,22.2297,22.3122,22.1997,22.2297,1704500.0
2009-12-09 13:30:00,29.64,29.65,29.56,29.61,1435300.0,22.2297,22.2372,22.1697,22.2072,1435300.0
2009-12-09 14:00:00,29.61,29.67,29.6,29.63,1546000.0,22.2072,22.2522,22.1997,22.2222,1546000.0
2009-12-09 14:30:00,29.63,29.68,29.61,29.64,1914400.0,22.2222,22.2597,22.2072,22.2297,1914400.0
2009-12-09 15:00:00,29.64,29.77,29.64,29.72,3267200.0,22.2297,22.3272,22.2297,22.2897,3267200.0
2009-12-09 15:30:00,29.73,29.8,29.71,29.71,5886800.0,22.2972,22.3497,22.2822,22.2822,5886800.0
2009-12-10 09:30:00,29.7,29.9,29.66,29.77,5858000.0,22.2747,22.4247,22.2447,22.3272,5858000.0
2009-12-10 10:00:00,29.77,29.91,29.76,29.89,3887600.0,22.3272,22.4322,22.3197,22.4172,3887600.0
2009-12-10 10:30:00,29.9,29.92,29.85,29.86,1924100.0,22.4247,22.4397,22.3872,22.3947,1924100.0
2009-12-10 11:00:00,29.86,29.92,29.84,29.91,2231600.0,22.3947,22.4397,22.3797,22.4322,2231600.0
2009-12-10 11:30:00,29.92,29.94,29.89,29.92,1574900.0,22.4397,22.4547,22.4172,22.4397,1574900.0
2009-12-10 12:00:00,29.91,29.91,29.85,29.86,1551500.0,22.4322,22.4322,22.3872,22.3947,1551500.0
2009-12-10 12:30:00,29.86,29.92,29.84,29.91,1739800.0,22.3947,22.4397,22.3797,22.4322,1739800.0
2009-12-10 13:00:00,29.92,29.93,29.8,29.85,4371900.0,22.4397,22.4472,22.3497,22.3872,4371900.0
2009-12-10 13:30:00,29.85,29.88,29.84,29.87,1696200.0,22.3872,22.4097,22.3797,22.4022,1696200.0
2009-12-10 14:00:00,29.88,29.93,29.85,29.92,1189400.0,22.4097,22.4472,22.3872,22.4397,1189400.0
2009-12-10 14:30:00,29.92,29.95,29.83,29.92,2269200.0,22.4397,22.4622,22.3722,22.4397,2269200.0
2009-12-10 15:00:00,29.92,29.94,29.87,29.9,4263200.0,22.4397,22.4547,22.4022,22.4247,4263200.0
2009-12-10 15:30:00,29.9,29.96,29.86,29.87,6140200.0,22.4247,22.4697,22.3947,22.4022,6140200.0
2009-12-11 09:30:00,29.97,30.0,29.93,29.97,5830100.0,22.4772,22.4997,22.4472,22.4772,5830100.0
2009-12-11 10:00:00,29.97,30.0,29.87,29.92,5217300.0,22.4772,22.4997,22.4022,22.4397,5217300.0
2009-12-11 10:30:00,29.91,29.97,29.91,29.94,2129900.0,22.4322,22.4772,22.4322,22.4547,2129900.0
2009-12-11 11:00:00,29.94,29.95,29.81,29.83,3210700.0,22.4547,22.4622,22.3572,22.3722,3210700.0
2009-12-11 11:30:00,29.82,29.96,29.79,29.87,2876400.0,22.3647,22.4697,22.3422,22.4022,2876400.0
2009-12-11 12:00:00,29.88,29.89,29.8,29.82,2079900.0,22.4097,22.4172,22.3497,22.3647,2079900.0
2009-12-11 12:30:00,29.82,29.88,29.82,29.86,2127200.0,22.3647,22.4097,22.3647,22.3947,2127200.0
2009-12-11 13:00:00,29.87,29.9,29.85,29.87,1561800.0,22.4022,22.4247,22.3872,22.4022,1561800.0
2009-12-11 13:30:00,29.86,29.87,29.84,29.85,1069900.0,22.3947,22.4022,22.3797,22.3872,1069900.0
2009-12-11 14:00:00,29.85,29.88,29.83,29.86,1781400.0,22.3872,22.4097,22.3722,22.3947,1781400.0
2009-12-11 14:30:00,29.85,29.9,29.82,29.84,4269600.0,22.3872,22.4247,22.3647,22.3797,4269600.0
2009-12-11 15:00:00,29.84,29.9,29.82,29.9,2369600.0,22.3797,22.4247,22.3647,22.4247,2369600.0
2009-12-11 15:30:00,29.9,29.9,29.81,29.85,5593000.0,22.4247,22.4247,22.3572,22.3872,5593000.0
2009-12-14 09:30:00,29.9,30.09,29.9,30.06,4906000.0,22.4247,22.5672,22.4247,22.5447,4906000.0
2009-12-14 10:00:00,30.05,30.06,29.99,30.04,2897700.0,22.5372,22.5447,22.4922,22.5297,2897700.0
2009-12-14 10:30:00,30.04,30.08,30.03,30.07,2644000.0,22.5297,22.5597,22.5222,22.5522,2644000.0
2009-12-14 11:00:00,30.06,30.09,30.02,30.08,2409800.0,22.5447,22.5672,22.5147,22.5597,2409800.0
2009-12-14 11:30:00,30.08,30.1,30.04,30.07,2331500.0,22.5597,22.5747,22.5297,22.5522,2331500.0
2009-12-14 12:00:00,30.06,30.08,30.05,30.07,1455000.0,22.5447,22.5597,22.5372,22.5522,1455000.0
2009-12-14 12:30:00,30.08,30.1,30.05,30.05,1850700.0,22.5597,22.5747,22.5372,22.5372,1850700.0
2009-12-14 13:00:00,30.05,30.07,30.04,30.07,1476100.0,22.5372,22.5522,22.5297,22.5522,1476100.0
2009-12-14 13:30:00,30.07,30.1,30.04,30.1,1958800.0,22.5522,22.5747,22.5297,22.5747,1958800.0
2009-12-14 14:00:00,30.1,30.1,30.08,30.08,1614700.0,22.5747,22.5747,22.5597,22.5597,1614700.0
2009-12-14 14:30:00,30.09,30.15,30.08,30.13,2179400.0,22.5672,22.6122,22.5597,22.5972,2179400.0
2009-12-14 15:00:00,30.13,30.13,30.09,30.11,2126600.0,22.5972,22.5972,22.5672,22.5822,2126600.0
2009-12-14 15:30:00,30.1,30.16,30.1,30.12,3852600.0,22.5747,22.6197,22.5747,22.5897,3852600.0
2009-12-15 09:30:00,29.89,30.01,29.88,30.0,4053800.0,22.4172,22.5072,22.4097,22.4997,4053800.0
2009-12-15 10:00:00,30.01,30.16,30.0,30.14,3414800.0,22.5072,22.6197,22.4997,22.6047,3414800.0
2009-12-15 10:30:00,30.14,30.2,30.08,30.18,4125100.0,22.6047,22.6497,22.5597,22.6347,4125100.0
2009-12-15 11:00:00,30.19,30.2,30.17,30.18,1780400.0,22.6422,22.6497,22.6272,22.6347,1780400.0
2009-12-15 11:30:00,30.19,30.21,30.18,30.2,1911500.0,22.6422,22.6572,22.6347,22.6497,1911500.0
2009-12-15 12:00:00,30.19,30.2,30.08,30.1,2752800.0,22.6422,22.6497,22.5597,22.5747,2752800.0
2009-12-15 12:30:00,30.1,30.11,30.07,30.1,2311800.0,22.5747,22.5822,22.5522,22.5747,2311800.0
2009-12-15 13:00:00,30.09,30.18,30.07,30.08,1610400.0,22.5672,22.6347,22.5522,22.5597,1610400.0
2009-12-15 13:30:00,30.08,30.12,30.07,30.08,1718400.0,22.5597,22.5897,22.5522,22.5597,1718400.0
2009-12-15 14:00:00,30.08,30.1,30.06,30.08,1628600.0,22.5597,22.5747,22.5447,22.5597,1628600.0
2009-12-15 14:30:00,30.08,30.15,30.07,30.15,2853900.0,22.5597,22.6122,22.5522,22.6122,2853900.0
2009-12-15 15:00:00,30.14,30.16,30.03,30.04,6937800.0,22.6047,22.6197,22.5222,22.5297,6937800.0
2009-12-15 15:30:00,30.04,30.08,29.98,30.01,6845200.0,22.5297,22.5597,22.4847,22.5072,6845200.0
2009-12-16 09:30:00,30.09,30.35,30.04,30.28,5175800.0,22.5672,22.7622,22.5297,22.7097,5175800.0
2009-12-16 10:00:00,30.31,30.37,30.29,30.34,3606000.0,22.7322,22.7772,22.7172,22.7547,3606000.0
2009-12-16 10:30:00,30.34,30.35,30.3,30.33,3133800.0,22.7547,22.7622,22.7247,22.7472,3133800.0
2009-12-16 11:00:00,30.33,30.41,30.3,30.4,3359000.0,22.7472,22.8072,22.7247,22.7997,3359000.0
2009-12-16 11:30:00,30.41,30.41,30.36,30.37,2308700.0,22.8072,22.8072,22.7697,22.7772,2308700.0
2009-12-16 12:00:00,30.37,30.4,30.31,30.33,2712700.0,22.7772,22.7997,22.7322,22.7472,2712700.0
2009-12-16 12:30:00,30.33,30.37,30.32,30.36,1041600.0,22.7472,22.7772,22.7397,22.7697,1041600.0
2009-12-16 13:00:00,30.37,30.38,30.34,30.35,2379200.0,22.7772,22.7847,22.7547,22.7622,2379200.0
2009-12-16 13:30:00,30.35,30.37,30.31,30.32,3360000.0,22.7622,22.7772,22.7322,22.7397,3360000.0
2009-12-16 14:00:00,30.33,30.35,30.28,30.33,3881700.0,22.7472,22.7622,22.7097,22.7472,3881700.0
2009-12-16 14:30:00,30.33,30.34,30.17,30.18,4335900.0,22.7472,22.7547,22.6272,22.6347,4335900.0
2009-12-16 15:00:00,30.18,30.29,30.18,30.2,3839100.0,22.6347,22.7172,22.6347,22.6497,3839100.0
2009-12-16 15:30:00,30.2,30.22,30.09,30.09,6636000.0,22.6497,22.6647,22.5672,22.5672,6636000.0
2009-12-17 09:30:00,29.96,29.96,29.78,29.78,5952600.0,22.4697,22.4697,22.3347,22.3347,5952600.0
2009-12-17 10:00:00,29.78,29.86,29.7,29.78,4561600.0,22.3347,22.3947,22.2747,22.3347,4561600.0
2009-12-17 10:30:00,29.79,29.79,29.7,29.76,3324000.0,22.3422,22.3422,22.2747,22.3197,3324000.0
2009-12-17 11:00:00,29.77,29.79,29.7,29.71,2957100.0,22.3272,22.3422,22.2747,22.2822,2957100.0
2009-12-17 11:30:00,29.7,29.74,29.63,29.67,3094000.0,22.2747,22.3047,22.2222,22.2522,3094000.0
2009-12-17 12:00:00,29.67,29.68,29.6,29.6,1766400.0,22.2522,22.2597,22.1997,22.1997,1766400.0
2009-12-17 12:30:00,29.61,29.65,29.6,29.62,1708700.0,22.2072,22.2372,22.1997,22.2147,1708700.0
2009-12-17 13:00:00,29.61,29.68,29.61,29.65,1110900.0,22.2072,22.2597,22.2072,22.2372,1110900.0
2009-12-17 13:30:00,29.66,29.66,29.57,29.6,1882000.0,22.2447,22.2447,22.1772,22.1997,1882000.0
2009-12-17 14:00:00,29.6,29.64,29.6,29.63,1319200.0,22.1997,22.2297,22.1997,22.2222,1319200.0
2009-12-17 14:30:00,29.62,29.69,29.61,29.65,1977500.0,22.2147,22.2672,22.2072,22.2372,1977500.0
2009-12-17 15:00:00,29.65,29.72,29.62,29.7,2854500.0,22.2372,22.2897,22.2147,22.2747,2854500.0
2009-12-17 15:30:00,29.71,29.75,29.6,29.63,6530700.0,22.2822,22.3122,22.1997,22.2222,6530700.0
2009-12-18 09:30:00,29.84,30.1,29.8,30.02,22657800.0,22.3797,22.5747,22.3497,22.5147,22657800.0
2009-12-18 10:00:00,30.02,30.16,29.98,30.15,4608100.0,22.5147,22.6197,22.4847,22.6122,4608100.0
2009-12-18 10:30:00,30.16,30.16,29.99,30.05,3431000.0,22.6197,22.6197,22.4922,22.5372,3431000.0
2009-12-18 11:00:00,30.05,30.1,29.99,30.01,3709500.0,22.5372,22.5747,22.4922,22.5072,3709500.0
2009-12-18 11:30:00,30.0,30.08,30.0,30.01,2637000.0,22.4997,22.5597,22.4997,22.5072,2637000.0
2009-12-18 12:00:00,30.02,30.09,30.0,30.06,2261100.0,22.5147,22.5672,22.4997,22.5447,2261100.0
2009-12-18 12:30:00,30.06,30.07,30.01,30.04,1862300.0,22.5447,22.5522,22.5072,22.5297,1862300.0
2009-12-18 13:00:00,30.04,30.06,30.0,30.04,1780800.0,22.5297,22.5447,22.4997,22.5297,1780800.0
2009-12-18 13:30:00,30.04,30.05,30.01,30.01,1168300.0,22.5297,22.5372,22.5072,22.5072,1168300.0
2009-12-18 14:00:00,30.01,30.02,30.0,30.0,1096200.0,22.5072,22.5147,22.4997,22.4997,1096200.0
2009-12-18 14:30:00,30.01,30.06,30.0,30.05,3254200.0,22.5072,22.5447,22.4997,22.5372,3254200.0
2009-12-18 15:00:00,30.05,30.14,30.0,30.05,4755500.0,22.5372,22.6047,22.4997,22.5372,4755500.0
2009-12-18 15:30:00,30.07,30.45,30.04,30.37,15938600.0,22.5522,22.8372,22.5297,22.7772,15938600.0
2009-12-21 09:30:00,30.4,30.52,30.36,30.46,6113100.0,22.7997,22.8897,22.7697,22.8447,6113100.0
2009-12-21 10:00:00,30.47,30.55,30.45,30.51,3827400.0,22.8522,22.9122,22.8372,22.8822,3827400.0
2009-12-21 10:30:00,30.52,30.56,30.44,30.47,2828700.0,22.8897,22.9197,22.8297,22.8522,2828700.0
2009-12-21 11:00:00,30.48,30.66,30.47,30.66,3110400.0,22.8597,22.9947,22.8522,22.9947,3110400.0
2009-12-21 11:30:00,30.66,30.74,30.54,30.74,3730100.0,22.9947,23.0547,22.9047,23.0547,3730100.0
2009-12-21 12:00:00,30.74,30.84,30.72,30.77,3163700.0,23.0547,23.1297,23.0397,23.0772,3163700.0
2009-12-21 12:30:00,30.77,30.79,30.64,30.71,2295900.0,23.0772,23.0922,22.9797,23.0322,2295900.0
2009-12-21 13:00:00,30.72,30.72,30.56,30.57,1625400.0,23.0397,23.0397,22.9197,22.9272,1625400.0
2009-12-21 13:30:00,30.57,30.6,30.5,30.57,1270600.0,22.9272,22.9497,22.8747,22.9272,1270600.0
2009-12-21 14:00:00,30.58,30.63,30.53,30.59,1338400.0,22.9347,22.9722,22.8972,22.9422,1338400.0
2009-12-21 14:30:00,30.59,30.62,30.58,30.6,1609600.0,22.9422,22.9647,22.9347,22.9497,1609600.0
2009-12-21 15:00:00,30.6,30.61,30.48,30.5,1771200.0,22.9497,22.9572,22.8597,22.8747,1771200.0
2009-12-21 15:30:00,30.5,30.57,30.48,30.56,3509600.0,22.8747,22.9272,22.8597,22.9197,3509600.0
2009-12-22 09:30:00,30.6,30.68,30.54,30.67,3329900.0,22.9497,23.0097,22.9047,23.0022,3329900.0
2009-12-22 10:00:00,30.68,30.9,30.63,30.88,3676900.0,23.0097,23.1747,22.9722,23.1597,3676900.0
2009-12-22 10:30:00,30.89,30.9,30.8,30.87,1956600.0,23.1672,23.1747,23.0997,23.1522,1956600.0
2009-12-22 11:00:00,30.87,30.89,30.7,30.71,2507500.0,23.1522,23.1672,23.0247,23.0322,2507500.0
2009-12-22 11:30:00,30.71,30.85,30.67,30.85,1780900.0,23.0322,23.1372,23.0022,23.1372,1780900.0
2009-12-22 12:00:00,30.85,30.85,30.76,30.82,1353900.0,23.1372,23.1372,23.0697,23.1147,1353900.0
2009-12-22 12:30:00,30.82,30.87,30.81,30.86,1852900.0,23.1147,23.1522,23.1072,23.1447,1852900.0
2009-12-22 13:00:00,30.86,30.93,30.84,30.89,2104800.0,23.1447,23.1972,23.1297,23.1672,2104800.0
2009-12-22 13:30:00,30.88,30.9,30.83,30.83,1847600.0,23.1597,23.1747,23.1222,23.1222,1847600.0
2009-12-22 14:00:00,30.83,30.84,30.72,30.72,1768400.0,23.1222,23.1297,23.0397,23.0397,1768400.0
2009-12-22 14:30:00,30.72,30.82,30.71,30.8,1481300.0,23.0397,23.1147,23.0322,23.0997,1481300.0
2009-12-22 15:00:00,30.8,30.84,30.77,30.83,2227400.0,23.0997,23.1297,23.0772,23.1222,2227400.0
2009-12-22 15:30:00,30.83,30.88,30.77,30.82,6109500.0,23.1222,23.1597,23.0772,23.1147,6109500.0
2009-12-23 09:30:00,30.7,30.86,30.7,30.81,2357900.0,23.0247,23.1447,23.0247,23.1072,2357900.0
2009-12-23 10:00:00,30.81,30.83,30.69,30.72,2154900.0,23.1072,23.1222,23.0172,23.0397,2154900.0
2009-12-23 10:30:00,30.72,30.83,30.71,30.81,2308900.0,23.0397,23.1222,23.0322,23.1072,2308900.0
2009-12-23 11:00:00,30.82,30.87,30.81,30.86,1486900.0,23.1147,23.1522,23.1072,23.1447,1486900.0
2009-12-23 11:30:00,30.86,30.9,30.83,30.88,1435500.0,23.1447,23.1747,23.1222,23.1597,1435500.0
2009-12-23 12:00:00,30.88,30.92,30.87,30.92,1620900.0,23.1597,23.1897,23.1522,23.1897,1620900.0
2009-12-23 12:30:00,30.92,30.95,30.89,30.93,1573000.0,23.1897,23.2122,23.1672,23.1972,1573000.0
2009-12-23 13:00:00,30.93,30.94,30.89,30.91,1350200.0,23.1972,23.2047,23.1672,23.1822,1350200.0
2009-12-23 13:30:00,30.9,30.93,30.81,30.85,2597400.0,23.1747,23.1972,23.1072,23.1372,2597400.0
2009-12-23 14:00:00,30.85,30.93,30.84,30.86,1470000.0,23.1372,23.1972,23.1297,23.1447,1470000.0
2009-12-23 14:30:00,30.87,30.94,30.86,30.91,1478800.0,23.1522,23.2047,23.1447,23.1822,1478800.0
2009-12-23 15:00:00,30.9,30.91,30.84,30.84,1568900.0,23.1747,23.1822,23.1297,23.1297,1568900.0
2009-12-23 15:30:00,30.84,30.95,30.84,30.93,3715100.0,23.1297,23.2122,23.1297,23.1972,3715100.0
2009-12-24 09:30:00,30.89,30.96,30.76,30.94,1990100.0,23.1672,23.2197,23.0697,23.2047,1990100.0
2009-12-24 10:00:00,30.94,30.99,30.91,30.98,1288300.0,23.2047,23.2422,23.1822,23.2347,1288300.0
2009-12-24 10:30:00,30.98,30.99,30.97,30.98,967900.0,23.2347,23.2422,23.2272,23.2347,967900.0
2009-12-24 11:00:00,30.99,30.99,30.98,30.98,776900.0,23.2422,23.2422,23.2347,23.2347,776900.0
2009-12-24 11:30:00,30.98,31.0,30.98,31.0,1880300.0,23.2347,23.2497,23.2347,23.2497,1880300.0
2009-12-24 12:00:00,31.0,31.0,30.96,30.96,1530200.0,23.2497,23.2497,23.2197,23.2197,1530200.0
2009-12-24 12:30:00,30.97,31.0,30.96,31.0,1827600.0,23.2272,23.2497,23.2197,23.2497,1827600.0
2009-12-28 09:30:00,31.0,31.0,30.98,30.99,3119900.0,23.2497,23.2497,23.2347,23.2422,3119900.0
2009-12-28 10:00:00,30.99,31.0,30.97,30.99,1578900.0,23.2422,23.2497,23.2272,23.2422,1578900.0
2009-12-28 10:30:00,30.99,31.0,30.98,31.0,970100.0,23.2422,23.2497,23.2347,23.2497,970100.0
2009-12-28 11:00:00,31.0,31.0,30.98,31.0,998400.0,23.2497,23.2497,23.2347,23.2497,998400.0
2009-12-28 11:30:00,30.99,31.0,30.99,31.0,646200.0,23.2422,23.2497,23.2422,23.2497,646200.0
2009-12-28 12:00:00,30.99,31.0,30.99,31.0,957200.0,23.2422,23.2497,23.2422,23.2497,957200.0
2009-12-28 12:30:00,30.99,31.0,30.99,30.99,626200.0,23.2422,23.2497,23.2422,23.2422,626200.0
2009-12-28 13:00:00,31.0,31.0,30.99,31.0,772500.0,23.2497,23.2497,23.2422,23.2497,772500.0
2009-12-28 13:30:00,30.99,31.0,30.99,31.0,973300.0,23.2422,23.2497,23.2422,23.2497,973300.0
2009-12-28 14:00:00,30.99,31.02,30.89,30.93,5423800.0,23.2422,23.2647,23.1672,23.1972,5423800.0
2009-12-28 14:30:00,30.94,30.98,30.91,30.97,1334600.0,23.2047,23.2347,23.1822,23.2272,1334600.0
2009-12-28 15:00:00,30.97,31.02,30.96,31.0,1372100.0,23.2272,23.2647,23.2197,23.2497,1372100.0
2009-12-28 15:30:00,31.0,31.18,31.0,31.17,4320300.0,23.2497,23.3847,23.2497,23.3772,4320300.0
2009-12-29 09:30:00,31.35,31.39,31.23,31.38,3837000.0,23.5122,23.5422,23.4222,23.5347,3837000.0
2009-12-29 10:00:00,31.38,31.39,31.31,31.38,1436400.0,23.5347,23.5422,23.4822,23.5347,1436400.0
2009-12-29 10:30:00,31.39,31.42,31.26,31.3,2207900.0,23.5422,23.5647,23.4447,23.4747,2207900.0
2009-12-29 11:00:00,31.3,31.34,31.28,31.32,1329200.0,23.4747,23.5047,23.4597,23.4897,1329200.0
2009-12-29 11:30:00,31.33,31.38,31.32,31.38,1196900.0,23.4972,23.5347,23.4897,23.5347,1196900.0
2009-12-29 12:00:00,31.38,31.4,31.35,31.36,1450700.0,23.5347,23.5497,23.5122,23.5197,1450700.0
2009-12-29 12:30:00,31.37,31.43,31.36,31.42,1060600.0,23.5272,23.5722,23.5197,23.5647,1060600.0
2009-12-29 13:00:00,31.42,31.43,31.32,31.38,1274700.0,23.5647,23.5722,23.4897,23.5347,1274700.0
2009-12-29 13:30:00,31.37,31.4,31.37,31.39,1128400.0,23.5272,23.5497,23.5272,23.5422,1128400.0
2009-12-29 14:00:00,31.4,31.45,31.38,31.44,2007900.0,23.5497,23.5872,23.5347,23.5797,2007900.0
2009-12-29 14:30:00,31.45,31.49,31.44,31.48,2118300.0,23.5872,23.6172,23.5797,23.6097,2118300.0
2009-12-29 15:00:00,31.48,31.5,31.47,31.48,2399400.0,23.6097,23.6247,23.6022,23.6097,2399400.0
2009-12-29 15:30:00,31.49,31.49,31.38,31.39,5247700.0,23.6172,23.6172,23.5347,23.5422,5247700.0
2009-12-30 09:30:00,31.18,31.29,31.1,31.19,4944700.0,23.3847,23.4672,23.3247,23.3922,4944700.0
2009-12-30 10:00:00,31.2,31.26,31.12,31.12,2391500.0,23.3997,23.4447,23.3397,23.3397,2391500.0
2009-12-30 10:30:00,31.13,31.16,31.0,31.02,4096900.0,23.3472,23.3697,23.2497,23.2647,4096900.0
2009-12-30 11:00:00,31.02,31.2,30.96,30.97,4009100.0,23.2647,23.3997,23.2197,23.2272,4009100.0
2009-12-30 11:30:00,30.97,31.0,30.93,30.96,1810700.0,23.2272,23.2497,23.1972,23.2197,1810700.0
2009-12-30 12:00:00,30.96,30.98,30.94,30.98,1530200.0,23.2197,23.2347,23.2047,23.2347,1530200.0
2009-12-30 12:30:00,30.98,31.03,30.97,30.97,1628900.0,23.2347,23.2722,23.2272,23.2272,1628900.0
2009-12-30 13:00:00,30.97,31.0,30.9,30.91,1157300.0,23.2272,23.2497,23.1747,23.1822,1157300.0
2009-12-30 13:30:00,30.91,30.94,30.82,30.94,2208900.0,23.1822,23.2047,23.1147,23.2047,2208900.0
2009-12-30 14:00:00,30.94,30.95,30.88,30.88,1895300.0,23.2047,23.2122,23.1597,23.1597,1895300.0
2009-12-30 14:30:00,30.88,30.93,30.85,30.9,2440800.0,23.1597,23.1972,23.1372,23.1747,2440800.0
2009-12-30 15:00:00,30.9,30.9,30.8,30.88,3131400.0,23.1747,23.1747,23.0997,23.1597,3131400.0
2009-12-30 15:30:00,30.87,31.0,30.83,30.94,6521300.0,23.1522,23.2497,23.1222,23.2047,6521300.0
2009-12-31 09:30:00,30.98,30.99,30.87,30.91,2425700.0,23.2347,23.2422,23.1522,23.1822,2425700.0
2009-12-31 10:00:00,30.91,30.92,30.84,30.84,1894700.0,23.1822,23.1897,23.1297,23.1297,1894700.0
2009-12-31 10:30:00,30.84,30.87,30.84,30.86,1194400.0,23.1297,23.1522,23.1297,23.1447,1194400.0
2009-12-31 11:00:00,30.86,30.86,30.72,30.78,1915400.0,23.1447,23.1447,23.0397,23.0847,1915400.0
2009-12-31 11:30:00,30.78,30.84,30.77,30.79,1482800.0,23.0847,23.1297,23.0772,23.0922,1482800.0
2009-12-31 12:00:00,30.78,30.83,30.75,30.77,1298900.0,23.0847,23.1222,23.0622,23.0772,1298900.0
2009-12-31 12:30:00,30.76,30.8,30.76,30.77,863900.0,23.0697,23.0997,23.0697,23.0772,863900.0
2009-12-31 13:00:00,30.76,30.77,30.71,30.76,870900.0,23.0697,23.0772,23.0322,23.0697,870900.0
2009-12-31 13:30:00,30.76,30.83,30.75,30.79,991600.0,23.0697,23.1222,23.0622,23.0922,991600.0
2009-12-31 14:00:00,30.8,30.8,30.75,30.75,831200.0,23.0997,23.0997,23.0622,23.0622,831200.0
2009-12-31 14:30:00,30.75,30.8,30.75,30.78,1414600.0,23.0622,23.0997,23.0622,23.0847,1414600.0
2009-12-31 15:00:00,30.79,30.8,30.75,30.76,1347200.0,23.0922,23.0997,23.0622,23.0697,1347200.0
2009-12-31 15:30:00,30.76,30.78,30.48,30.49,8893700.0,23.0697,23.0847,22.8597,22.8672,8893700.0
2010-01-04 09:30:00,30.62,30.97,30.59,30.9,5777500.0,22.9647,23.2272,22.9422,23.1747,5777500.0
2010-01-04 10:00:00,30.91,31.0,30.87,30.99,3981300.0,23.1822,23.2497,23.1522,23.2422,3981300.0
2010-01-04 10:30:00,31.0,31.0,30.95,30.96,2061800.0,23.2497,23.2497,23.2122,23.2197,2061800.0
2010-01-04 11:00:00,30.96,31.06,30.96,31.0,2361300.0,23.2197,23.2947,23.2197,23.2497,2361300.0
2010-01-04 11:30:00,31.0,31.08,30.98,31.05,2150800.0,23.2497,23.3097,23.2347,23.2872,2150800.0
2010-01-04 12:00:00,31.04,31.06,31.02,31.06,1462400.0,23.2797,23.2947,23.2647,23.2947,1462400.0
2010-01-04 12:30:00,31.05,31.08,31.01,31.01,1155700.0,23.2872,23.3097,23.2572,23.2572,1155700.0
2010-01-04 13:00:00,31.03,31.04,30.95,31.0,1748900.0,23.2722,23.2797,23.2122,23.2497,1748900.0
2010-01-04 13:30:00,31.01,31.01,30.95,30.96,1392300.0,23.2572,23.2572,23.2122,23.2197,1392300.0
2010-01-04 14:00:00,30.95,31.01,30.95,31.01,1032100.0,23.2122,23.2572,23.2122,23.2572,1032100.0
2010-01-04 14:30:00,31.0,31.09,31.0,31.07,1873400.0,23.2497,23.3172,23.2497,23.3022,1873400.0
2010-01-04 15:00:00,31.07,31.1,30.97,30.98,2503400.0,23.3022,23.3247,23.2272,23.2347,2503400.0
2010-01-04 15:30:00,30.98,31.01,30.93,30.95,4674300.0,23.2347,23.2572,23.1972,23.2122,4674300.0
2010-01-05 09:30:00,30.85,31.09,30.85,30.99,8811400.0,23.1372,23.3172,23.1372,23.2422,8811400.0
2010-01-05 10:00:00,30.99,31.1,30.94,31.01,4373000.0,23.2422,23.3247,23.2047,23.2572,4373000.0
2010-01-05 10:30:00,31.01,31.07,31.0,31.01,2982200.0,23.2572,23.3022,23.2497,23.2572,2982200.0
2010-01-05 11:00:00,31.02,31.08,30.98,30.98,3579200.0,23.2647,23.3097,23.2347,23.2347,3579200.0
2010-01-05 11:30:00,30.98,30.98,30.92,30.94,1754300.0,23.2347,23.2347,23.1897,23.2047,1754300.0
2010-01-05 12:00:00,30.93,30.99,30.87,30.89,2565700.0,23.1972,23.2422,23.1522,23.1672,2565700.0
2010-01-05 12:30:00,30.89,30.9,30.75,30.81,3034700.0,23.1672,23.1747,23.0622,23.1072,3034700.0
2010-01-05 13:00:00,30.81,30.83,30.69,30.75,2282300.0,23.1072,23.1222,23.0172,23.0622,2282300.0
2010-01-05 13:30:00,30.74,30.79,30.72,30.75,1669500.0,23.0547,23.0922,23.0397,23.0622,1669500.0
2010-01-05 14:00:00,30.75,30.77,30.64,30.71,2759800.0,23.0622,23.0772,22.9797,23.0322,2759800.0
2010-01-05 14:30:00,30.71,30.92,30.71,30.91,2311300.0,23.0322,23.1897,23.0322,23.1822,2311300.0
2010-01-05 15:00:00,30.92,30.97,30.87,30.93,2645200.0,23.1897,23.2272,23.1522,23.1972,2645200.0
2010-01-05 15:30:00,30.93,31.0,30.91,30.95,5342000.0,23.1972,23.2497,23.1822,23.2122,5342000.0
2010-01-06 09:30:00,30.91,31.08,30.88,31.0,5582100.0,23.1822,23.3097,23.1597,23.2497,5582100.0
2010-01-06 10:00:00,31.0,31.05,30.97,31.01,4317600.0,23.2497,23.2872,23.2272,23.2572,4317600.0
2010-01-06 10:30:00,31.0,31.02,30.92,30.96,3380000.0,23.2497,23.2647,23.1897,23.2197,3380000.0
2010-01-06 11:00:00,30.96,31.0,30.88,30.88,2474800.0,23.2197,23.2497,23.1597,23.1597,2474800.0
2010-01-06 11:30:00,30.89,30.95,30.68,30.69,3725200.0,23.1672,23.2122,23.0097,23.0172,3725200.0
2010-01-06 12:00:00,30.68,30.86,30.52,30.59,5617100.0,23.0097,23.1447,22.8897,22.9422,5617100.0
2010-01-06 12:30:00,30.59,30.62,30.53,30.62,2179000.0,22.9422,22.9647,22.8972,22.9647,2179000.0
2010-01-06 13:00:00,30.62,30.71,30.61,30.69,2255200.0,22.9647,23.0322,22.9572,23.0172,2255200.0
2010-01-06 13:30:00,30.69,30.69,30.53,30.54,2620300.0,23.0172,23.0172,22.8972,22.9047,2620300.0
2010-01-06 14:00:00,30.54,30.72,30.54,30.7,3709600.0,22.9047,23.0397,22.9047,23.0247,3709600.0
2010-01-06 14:30:00,30.7,30.83,30.69,30.76,4528600.0,23.0247,23.1222,23.0172,23.0697,4528600.0
2010-01-06 15:00:00,30.76,30.79,30.56,30.78,3614100.0,23.0697,23.0922,22.9197,23.0847,3614100.0
2010-01-06 15:30:00,30.78,30.8,30.65,30.77,6976900.0,23.0847,23.0997,22.9872,23.0772,6976900.0
2010-01-07 09:30:00,30.61,30.7,30.4,30.42,5416200.0,22.9572,23.0247,22.7997,22.8147,5416200.0
2010-01-07 10:00:00,30.43,30.51,30.41,30.46,3467400.0,22.8222,22.8822,22.8072,22.8447,3467400.0
2010-01-07 10:30:00,30.47,30.58,30.45,30.49,3264300.0,22.8522,22.9347,22.8372,22.8672,3264300.0
2010-01-07 11:00:00,30.49,30.51,30.41,30.43,2648000.0,22.8672,22.8822,22.8072,22.8222,2648000.0
2010-01-07 11:30:00,30.43,30.44,30.19,30.21,5231100.0,22.8222,22.8297,22.6422,22.6572,5231100.0
2010-01-07 12:00:00,30.21,30.35,30.19,30.28,3379100.0,22.6572,22.7622,22.6422,22.7097,3379100.0
2010-01-07 12:30:00,30.29,30.31,30.21,30.27,2448600.0,22.7172,22.7322,22.6572,22.7022,2448600.0
2010-01-07 13:00:00,30.26,30.44,30.26,30.4,2583900.0,22.6947,22.8297,22.6947,22.7997,2583900.0
2010-01-07 13:30:00,30.39,30.44,30.36,30.39,1902800.0,22.7922,22.8297,22.7697,22.7922,1902800.0
2010-01-07 14:00:00,30.39,30.4,30.26,30.31,3079400.0,22.7922,22.7997,22.6947,22.7322,3079400.0
2010-01-07 14:30:00,30.31,30.38,30.3,30.31,2019400.0,22.7322,22.7847,22.7247,22.7322,2019400.0
2010-01-07 15:00:00,30.3,30.42,30.21,30.38,3687000.0,22.7247,22.8147,22.6572,22.7847,3687000.0
2010-01-07 15:30:00,30.39,30.47,30.38,30.47,5707200.0,22.7922,22.8522,22.7847,22.8522,5707200.0
2010-01-08 09:30:00,30.28,30.55,30.24,30.54,7306700.0,22.7097,22.9122,22.6797,22.9047,7306700.0
2010-01-08 10:00:00,30.54,30.68,30.45,30.66,4602500.0,22.9047,23.0097,22.8372,22.9947,4602500.0
2010-01-08 10:30:00,30.66,30.68,30.5,30.58,2645400.0,22.9947,23.0097,22.8747,22.9347,2645400.0
2010-01-08 11:00:00,30.58,30.66,30.51,30.65,2531900.0,22.9347,22.9947,22.8822,22.9872,2531900.0
2010-01-08 11:30:00,30.65,30.66,30.6,30.65,2812600.0,22.9872,22.9947,22.9497,22.9872,2812600.0
2010-01-08 12:00:00,30.65,30.79,30.65,30.73,4433400.0,22.9872,23.0922,22.9872,23.0472,4433400.0
2010-01-08 12:30:00,30.73,30.78,30.45,30.76,2259500.0,23.0472,23.0847,22.8372,23.0697,2259500.0
2010-01-08 13:00:00,30.76,30.8,30.73,30.8,2227500.0,23.0697,23.0997,23.0472,23.0997,2227500.0
2010-01-08 13:30:00,30.79,30.83,30.74,30.77,2197800.0,23.0922,23.1222,23.0547,23.0772,2197800.0
2010-01-08 14:00:00,30.77,30.81,30.75,30.81,1590500.0,23.0772,23.1072,23.0622,23.1072,1590500.0
2010-01-08 14:30:00,30.81,30.88,30.8,30.85,2587600.0,23.1072,23.1597,23.0997,23.1372,2587600.0
2010-01-08 15:00:00,30.85,30.86,30.74,30.74,3464600.0,23.1372,23.1447,23.0547,23.0547,3464600.0
2010-01-08 15:30:00,30.74,30.75,30.61,30.67,6097600.0,23.0547,23.0622,22.9572,23.0022,6097600.0
2010-01-11 09:30:00,30.72,30.8,30.5,30.54,9389000.0,23.0397,23.0997,22.8747,22.9047,9389000.0
2010-01-11 10:00:00,30.54,30.59,30.33,30.35,5512200.0,22.9047,22.9422,22.7472,22.7622,5512200.0
2010-01-11 10:30:00,30.34,30.46,30.3,30.4,4802200.0,22.7547,22.8447,22.7247,22.7997,4802200.0
2010-01-11 11:00:00,30.41,30.41,30.12,30.29,4816100.0,22.8072,22.8072,22.5897,22.7172,4816100.0
2010-01-11 11:30:00,30.28,30.39,30.26,30.39,2765500.0,22.7097,22.7922,22.6947,22.7922,2765500.0
2010-01-11 12:00:00,30.39,30.45,30.31,30.35,3475600.0,22.7922,22.8372,22.7322,22.7622,3475600.0
2010-01-11 12:30:00,30.35,30.35,30.23,30.24,2798600.0,22.7622,22.7622,22.6722,22.6797,2798600.0
2010-01-11 13:00:00,30.24,30.24,30.14,30.17,3306300.0,22.6797,22.6797,22.6047,22.6272,3306300.0
2010-01-11 13:30:00,30.16,30.22,30.15,30.21,2686600.0,22.6197,22.6647,22.6122,22.6572,2686600.0
2010-01-11 14:00:00,30.2,30.23,30.16,30.19,2864400.0,22.6497,22.6722,22.6197,22.6422,2864400.0
2010-01-11 14:30:00,30.2,30.21,30.16,30.19,1961900.0,22.6497,22.6572,22.6197,22.6422,1961900.0
2010-01-11 15:00:00,30.19,30.29,30.18,30.28,4336500.0,22.6422,22.7172,22.6347,22.7097,4336500.0
2010-01-11 15:30:00,30.27,30.34,30.19,30.27,13350700.0,22.7022,22.7547,22.6422,22.7022,13350700.0
2010-01-12 09:30:00,30.18,30.22,29.93,30.15,8503100.0,22.6347,22.6647,22.4472,22.6122,8503100.0
2010-01-12 10:00:00,30.16,30.33,30.12,30.32,4793500.0,22.6197,22.7472,22.5897,22.7397,4793500.0
2010-01-12 10:30:00,30.31,30.4,30.24,30.36,3161400.0,22.7322,22.7997,22.6797,22.7697,3161400.0
2010-01-12 11:00:00,30.36,30.4,30.27,30.28,2516600.0,22.7697,22.7997,22.7022,22.7097,2516600.0
2010-01-12 11:30:00,30.29,30.31,30.15,30.17,2821400.0,22.7172,22.7322,22.6122,22.6272,2821400.0
2010-01-12 12:00:00,30.17,30.18,30.05,30.08,3590900.0,22.6272,22.6347,22.5372,22.5597,3590900.0
2010-01-12 12:30:00,30.08,30.14,30.0,30.01,3484600.0,22.5597,22.6047,22.4997,22.5072,3484600.0
2010-01-12 13:00:00,30.0,30.03,29.96,29.96,3840800.0,22.4997,22.5222,22.4697,22.4697,3840800.0
2010-01-12 13:30:00,29.96,30.09,29.91,30.03,4462700.0,22.4697,22.5672,22.4322,22.5222,4462700.0
2010-01-12 14:00:00,30.04,30.11,30.0,30.06,3390000.0,22.5297,22.5822,22.4997,22.5447,3390000.0
2010-01-12 14:30:00,30.06,30.1,30.0,30.08,2758400.0,22.5447,22.5747,22.4997,22.5597,2758400.0
2010-01-12 15:00:00,30.09,30.12,30.01,30.12,4566900.0,22.5672,22.5897,22.5072,22.5897,4566900.0
2010-01-12 15:30:00,30.11,30.13,30.01,30.06,10843100.0,22.5822,22.5972,22.5072,22.5447,10843100.0
2010-01-13 09:30:00,30.26,30.28,30.04,30.05,4934500.0,22.6947,22.7097,22.5297,22.5372,4934500.0
2010-01-13 10:00:00,30.04,30.11,30.01,30.1,4108900.0,22.5297,22.5822,22.5072,22.5747,4108900.0
2010-01-13 10:30:00,30.1,30.3,30.09,30.25,3275100.0,22.5747,22.7247,22.5672,22.6872,3275100.0
2010-01-13 11:00:00,30.24,30.27,30.17,30.2,2978500.0,22.6797,22.7022,22.6272,22.6497,2978500.0
2010-01-13 11:30:00,30.2,30.26,30.17,30.24,2115900.0,22.6497,22.6947,22.6272,22.6797,2115900.0
2010-01-13 12:00:00,30.24,30.35,30.24,30.33,2686900.0,22.6797,22.7622,22.6797,22.7472,2686900.0
2010-01-13 12:30:00,30.33,30.45,30.33,30.44,2762300.0,22.7472,22.8372,22.7472,22.8297,2762300.0
2010-01-13 13:00:00,30.45,30.45,30.29,30.33,2123500.0,22.8372,22.8372,22.7172,22.7472,2123500.0
2010-01-13 13:30:00,30.33,30.35,30.26,30.26,2318100.0,22.7472,22.7622,22.6947,22.6947,2318100.0
2010-01-13 14:00:00,30.26,30.34,30.26,30.33,1755800.0,22.6947,22.7547,22.6947,22.7472,1755800.0
2010-01-13 14:30:00,30.33,30.45,30.32,30.45,2031400.0,22.7472,22.8372,22.7397,22.8372,2031400.0
2010-01-13 15:00:00,30.45,30.45,30.35,30.45,2507300.0,22.8372,22.8372,22.7622,22.8372,2507300.0
2010-01-13 15:30:00,30.45,30.52,30.33,30.35,6657900.0,22.8372,22.8897,22.7472,22.7622,6657900.0
2010-01-14 09:30:00,30.31,30.76,30.26,30.64,7734000.0,22.7322,23.0697,22.6947,22.9797,7734000.0
2010-01-14 10:00:00,30.64,30.77,30.61,30.73,3492900.0,22.9797,23.0772,22.9572,23.0472,3492900.0
2010-01-14 10:30:00,30.72,30.75,30.63,30.63,4084100.0,23.0397,23.0622,22.9722,22.9722,4084100.0
2010-01-14 11:00:00,30.64,30.75,30.59,30.72,3620600.0,22.9797,23.0622,22.9422,23.0397,3620600.0
2010-01-14 11:30:00,30.71,30.74,30.55,30.55,4385100.0,23.0322,23.0547,22.9122,22.9122,4385100.0
2010-01-14 12:00:00,30.56,30.75,30.55,30.75,3108300.0,22.9197,23.0622,22.9122,23.0622,3108300.0
2010-01-14 12:30:00,30.74,30.83,30.72,30.82,3298900.0,23.0547,23.1222,23.0397,23.1147,3298900.0
2010-01-14 13:00:00,30.82,30.96,30.82,30.94,3752500.0,23.1147,23.2197,23.1147,23.2047,3752500.0
2010-01-14 13:30:00,30.94,31.09,30.94,31.0,5699900.0,23.2047,23.3172,23.2047,23.2497,5699900.0
2010-01-14 14:00:00,31.01,31.07,30.99,31.01,2860900.0,23.2572,23.3022,23.2422,23.2572,2860900.0
2010-01-14 14:30:00,31.02,31.09,31.0,31.06,3016500.0,23.2647,23.3172,23.2497,23.2947,3016500.0
2010-01-14 15:00:00,31.07,31.1,31.05,31.06,3464800.0,23.3022,23.3247,23.2872,23.2947,3464800.0
2010-01-14 15:30:00,31.06,31.09,30.96,30.97,8552500.0,23.2947,23.3172,23.2197,23.2272,8552500.0
2010-01-15 09:30:00,31.08,31.24,30.83,30.9,21179500.0,23.3097,23.4297,23.1222,23.1747,21179500.0
2010-01-15 10:00:00,30.9,30.96,30.73,30.83,10030000.0,23.1747,23.2197,23.0472,23.1222,10030000.0
2010-01-15 10:30:00,30.82,30.9,30.77,30.79,5527600.0,23.1147,23.1747,23.0772,23.0922,5527600.0
2010-01-15 11:00:00,30.79,30.89,30.73,30.79,3988800.0,23.0922,23.1672,23.0472,23.0922,3988800.0
2010-01-15 11:30:00,30.79,30.82,30.72,30.78,3527800.0,23.0922,23.1147,23.0397,23.0847,3527800.0
2010-01-15 12:00:00,30.77,30.84,30.72,30.72,3072300.0,23.0772,23.1297,23.0397,23.0397,3072300.0
2010-01-15 12:30:00,30.72,30.87,30.71,30.86,3309500.0,23.0397,23.1522,23.0322,23.1447,3309500.0
2010-01-15 13:00:00,30.86,30.87,30.79,30.84,2605300.0,23.1447,23.1522,23.0922,23.1297,2605300.0
2010-01-15 13:30:00,30.85,30.9,30.79,30.82,2865000.0,23.1372,23.1747,23.0922,23.1147,2865000.0
2010-01-15 14:00:00,30.81,30.86,30.76,30.76,2615700.0,23.1072,23.1447,23.0697,23.0697,2615700.0
2010-01-15 14:30:00,30.76,30.84,30.73,30.83,2454500.0,23.0697,23.1297,23.0472,23.1222,2454500.0
2010-01-15 15:00:00,30.84,30.91,30.83,30.91,2827700.0,23.1297,23.1822,23.1222,23.1822,2827700.0
2010-01-15 15:30:00,30.91,30.95,30.83,30.85,8087600.0,23.1822,23.2122,23.1222,23.1372,8087600.0
2010-01-19 09:30:00,30.74,31.15,30.68,31.02,5727700.0,23.0547,23.3622,23.0097,23.2647,5727700.0
2010-01-19 10:00:00,31.01,31.17,30.97,31.06,4711200.0,23.2572,23.3772,23.2272,23.2947,4711200.0
2010-01-19 10:30:00,31.05,31.2,31.05,31.18,2983900.0,23.2872,23.3997,23.2872,23.3847,2983900.0
2010-01-19 11:00:00,31.18,31.18,31.11,31.12,1925400.0,23.3847,23.3847,23.3322,23.3397,1925400.0
2010-01-19 11:30:00,31.12,31.15,31.02,31.04,2512400.0,23.3397,23.3622,23.2647,23.2797,2512400.0
2010-01-19 12:00:00,31.04,31.16,31.03,31.16,1576300.0,23.2797,23.3697,23.2722,23.3697,1576300.0
2010-01-19 12:30:00,31.16,31.19,31.14,31.17,1113600.0,23.3697,23.3922,23.3547,23.3772,1113600.0
2010-01-19 13:00:00,31.17,31.19,31.1,31.17,1613500.0,23.3772,23.3922,23.3247,23.3772,1613500.0
2010-01-19 13:30:00,31.17,31.19,31.13,31.19,1563400.0,23.3772,23.3922,23.3472,23.3922,1563400.0
2010-01-19 14:00:00,31.18,31.24,31.18,31.21,3051000.0,23.3847,23.4297,23.3847,23.4072,3051000.0
2010-01-19 14:30:00,31.22,31.22,31.06,31.11,2043500.0,23.4147,23.4147,23.2947,23.3322,2043500.0
2010-01-19 15:00:00,31.11,31.13,31.04,31.12,4268200.0,23.3322,23.3472,23.2797,23.3397,4268200.0
2010-01-19 15:30:00,31.12,31.13,31.05,31.1,5456500.0,23.3397,23.3472,23.2872,23.3247,5456500.0
2010-01-20 09:30:00,30.8,30.94,30.53,30.64,7985400.0,23.0997,23.2047,22.8972,22.9797,7985400.0
2010-01-20 10:00:00,30.64,30.7,30.35,30.38,6831000.0,22.9797,23.0247,22.7622,22.7847,6831000.0
2010-01-20 10:30:00,30.37,30.56,30.35,30.44,4846500.0,22.7772,22.9197,22.7622,22.8297,4846500.0
2010-01-20 11:00:00,30.43,30.49,30.31,30.47,4905200.0,22.8222,22.8672,22.7322,22.8522,4905200.0
2010-01-20 11:30:00,30.47,30.5,30.4,30.42,2762700.0,22.8522,22.8747,22.7997,22.8147,2762700.0
2010-01-20 12:00:00,30.43,30.49,30.4,30.43,2168000.0,22.8222,22.8672,22.7997,22.8222,2168000.0
2010-01-20 12:30:00,30.42,30.44,30.36,30.39,2113000.0,22.8147,22.8297,22.7697,22.7922,2113000.0
2010-01-20 13:00:00,30.39,30.47,30.36,30.4,2751900.0,22.7922,22.8522,22.7697,22.7997,2751900.0
2010-01-20 13:30:00,30.4,30.52,30.38,30.48,2116600.0,22.7997,22.8897,22.7847,22.8597,2116600.0
2010-01-20 14:00:00,30.48,30.51,30.42,30.49,1905700.0,22.8597,22.8822,22.8147,22.8672,1905700.0
2010-01-20 14:30:00,30.48,30.54,30.47,30.5,1864200.0,22.8597,22.9047,22.8522,22.8747,1864200.0
2010-01-20 15:00:00,30.49,30.55,30.47,30.51,3049000.0,22.8672,22.9122,22.8522,22.8822,3049000.0
2010-01-20 15:30:00,30.52,30.62,30.47,30.58,4804600.0,22.8897,22.9647,22.8522,22.9347,4804600.0
2010-01-21 09:30:00,30.59,30.72,30.52,30.56,5660500.0,22.9422,23.0397,22.8897,22.9197,5660500.0
2010-01-21 10:00:00,30.56,30.71,30.2,30.22,5608700.0,22.9197,23.0322,22.6497,22.6647,5608700.0
2010-01-21 10:30:00,30.22,30.28,30.12,30.16,5808500.0,22.6647,22.7097,22.5897,22.6197,5808500.0
2010-01-21 11:00:00,30.17,30.22,30.05,30.14,5312800.0,22.6272,22.6647,22.5372,22.6047,5312800.0
2010-01-21 11:30:00,30.14,30.24,30.0,30.08,5864900.0,22.6047,22.6797,22.4997,22.5597,5864900.0
2010-01-21 12:00:00,30.08,30.24,30.01,30.03,3682000.0,22.5597,22.6797,22.5072,22.5222,3682000.0
2010-01-21 12:30:00,30.02,30.11,30.0,30.05,3049500.0,22.5147,22.5822,22.4997,22.5372,3049500.0
2010-01-21 13:00:00,30.05,30.17,30.04,30.14,4129000.0,22.5372,22.6272,22.5297,22.6047,4129000.0
2010-01-21 13:30:00,30.14,30.29,30.13,30.17,3609200.0,22.6047,22.7172,22.5972,22.6272,3609200.0
2010-01-21 14:00:00,30.16,30.21,30.06,30.18,3741900.0,22.6197,22.6572,22.5447,22.6347,3741900.0
2010-01-21 14:30:00,30.18,30.21,30.07,30.14,4235600.0,22.6347,22.6572,22.5522,22.6047,4235600.0
2010-01-21 15:00:00,30.14,30.16,30.03,30.13,4881800.0,22.6047,22.6197,22.5222,22.5972,4881800.0
2010-01-21 15:30:00,30.14,30.16,30.0,30.06,9586200.0,22.6047,22.6197,22.4997,22.5447,9586200.0
2010-01-22 09:30:00,30.0,30.2,29.91,30.01,8731800.0,22.4997,22.6497,22.4322,22.5072,8731800.0
2010-01-22 10:00:00,30.01,30.03,29.73,29.9,8591800.0,22.5072,22.5222,22.2972,22.4247,8591800.0
2010-01-22 10:30:00,29.89,29.98,29.77,29.9,4961500.0,22.4172,22.4847,22.3272,22.4247,4961500.0
2010-01-22 11:00:00,29.91,29.99,29.76,29.8,5361600.0,22.4322,22.4922,22.3197,22.3497,5361600.0
2010-01-22 11:30:00,29.8,29.88,29.74,29.86,4202000.0,22.3497,22.4097,22.3047,22.3947,4202000.0
2010-01-22 12:00:00,29.86,29.94,29.83,29.91,4637800.0,22.3947,22.4547,22.3722,22.4322,4637800.0
2010-01-22 12:30:00,29.91,29.93,29.79,29.85,4914500.0,22.4322,22.4472,22.3422,22.3872,4914500.0
2010-01-22 13:00:00,29.85,29.88,29.78,29.84,2094700.0,22.3872,22.4097,22.3347,22.3797,2094700.0
2010-01-22 13:30:00,29.84,29.85,29.58,29.6,6250900.0,22.3797,22.3872,22.1847,22.1997,6250900.0
2010-01-22 14:00:00,29.6,29.78,29.44,29.52,5271200.0,22.1997,22.3347,22.0797,22.1397,5271200.0
2010-01-22 14:30:00,29.51,29.7,29.18,29.2,8120500.0,22.1322,22.2747,21.8847,21.8997,8120500.0
2010-01-22 15:00:00,29.2,29.27,28.93,29.0,13869300.0,21.8997,21.9522,21.6972,21.7497,13869300.0
2010-01-22 15:30:00,29.01,29.09,28.84,28.96,14719000.0,21.7572,21.8172,21.6297,21.7197,14719000.0
2010-01-25 09:30:00,29.23,29.42,29.1,29.35,8187400.0,21.9222,22.0647,21.8247,22.0122,8187400.0
2010-01-25 10:00:00,29.35,29.65,29.27,29.61,8840400.0,22.0122,22.2372,21.9522,22.2072,8840400.0
2010-01-25 10:30:00,29.6,29.66,29.45,29.51,4285500.0,22.1997,22.2447,22.0872,22.1322,4285500.0
2010-01-25 11:00:00,29.5,29.51,29.24,29.29,5139500.0,22.1247,22.1322,21.9297,21.9672,5139500.0
2010-01-25 11:30:00,29.29,29.37,29.17,29.32,3466100.0,21.9672,22.0272,21.8772,21.9897,3466100.0
2010-01-25 12:00:00,29.32,29.51,29.31,29.4,2687300.0,21.9897,22.1322,21.9822,22.0497,2687300.0
2010-01-25 12:30:00,29.4,29.46,29.39,29.43,1946500.0,22.0497,22.0947,22.0422,22.0722,1946500.0
2010-01-25 13:00:00,29.43,29.48,29.38,29.46,2100500.0,22.0722,22.1097,22.0347,22.0947,2100500.0
2010-01-25 13:30:00,29.46,29.48,29.35,29.39,2347900.0,22.0947,22.1097,22.0122,22.0422,2347900.0
2010-01-25 14:00:00,29.4,29.5,29.36,29.47,2555200.0,22.0497,22.1247,22.0197,22.1022,2555200.0
2010-01-25 14:30:00,29.48,29.52,29.41,29.5,3111900.0,22.1097,22.1397,22.0572,22.1247,3111900.0
2010-01-25 15:00:00,29.5,29.55,29.33,29.36,3848800.0,22.1247,22.1622,21.9972,22.0197,3848800.0
2010-01-25 15:30:00,29.37,29.43,29.26,29.29,7078900.0,22.0272,22.0722,21.9447,21.9672,7078900.0
2010-01-26 09:30:00,29.18,29.35,29.09,29.25,7761000.0,21.8847,22.0122,21.8172,21.9372,7761000.0
2010-01-26 10:00:00,29.22,29.61,29.21,29.49,7469000.0,21.9147,22.2072,21.9072,22.1172,7469000.0
2010-01-26 10:30:00,29.5,29.51,29.35,29.46,3410100.0,22.1247,22.1322,22.0122,22.0947,3410100.0
2010-01-26 11:00:00,29.46,29.63,29.45,29.6,4364700.0,22.0947,22.2222,22.0872,22.1997,4364700.0
2010-01-26 11:30:00,29.59,29.79,29.58,29.77,4428000.0,22.1922,22.3422,22.1847,22.3272,4428000.0
2010-01-26 12:00:00,29.76,29.83,29.74,29.78,3057200.0,22.3197,22.3722,22.3047,22.3347,3057200.0
2010-01-26 12:30:00,29.78,29.84,29.71,29.82,2374500.0,22.3347,22.3797,22.2822,22.3647,2374500.0
2010-01-26 13:00:00,29.83,29.85,29.76,29.8,2814000.0,22.3722,22.3872,22.3197,22.3497,2814000.0
2010-01-26 13:30:00,29.81,29.85,29.76,29.83,3878700.0,22.3572,22.3872,22.3197,22.3722,3878700.0
2010-01-26 14:00:00,29.83,29.84,29.65,29.65,2856500.0,22.3722,22.3797,22.2372,22.2372,2856500.0
2010-01-26 14:30:00,29.65,29.71,29.56,29.7,3724800.0,22.2372,22.2822,22.1697,22.2747,3724800.0
2010-01-26 15:00:00,29.71,29.74,29.63,29.64,4565600.0,22.2822,22.3047,22.2222,22.2297,4565600.0
2010-01-26 15:30:00,29.64,29.69,29.48,29.5,8187400.0,22.2297,22.2672,22.1097,22.1247,8187400.0
2010-01-27 09:30:00,29.36,29.72,29.28,29.57,6605800.0,22.0197,22.2897,21.9597,22.1772,6605800.0
2010-01-27 10:00:00,29.56,29.59,29.29,29.4,5954800.0,22.1697,22.1922,21.9672,22.0497,5954800.0
2010-01-27 10:30:00,29.4,29.45,29.02,29.4,4262300.0,22.0497,22.0872,21.7647,22.0497,4262300.0
2010-01-27 11:00:00,29.39,29.47,29.35,29.43,2832000.0,22.0422,22.1022,22.0122,22.0722,2832000.0
2010-01-27 11:30:00,29.44,29.52,29.43,29.45,2302500.0,22.0797,22.1397,22.0722,22.0872,2302500.0
2010-01-27 12:00:00,29.45,29.53,29.43,29.46,2240800.0,22.0872,22.1472,22.0722,22.0947,2240800.0
2010-01-27 12:30:00,29.47,29.49,29.43,29.44,2839100.0,22.1022,22.1172,22.0722,22.0797,2839100.0
2010-01-27 13:00:00,29.44,29.49,29.4,29.4,2886000.0,22.0797,22.1172,22.0497,22.0497,2886000.0
2010-01-27 13:30:00,29.41,29.47,29.4,29.45,1943300.0,22.0572,22.1022,22.0497,22.0872,1943300.0
2010-01-27 14:00:00,29.45,29.62,29.29,29.39,5063400.0,22.0872,22.2147,21.9672,22.0422,5063400.0
2010-01-27 14:30:00,29.4,29.73,29.37,29.6,5156000.0,22.0497,22.2972,22.0272,22.1997,5156000.0
2010-01-27 15:00:00,29.6,29.68,29.38,29.66,5757700.0,22.1997,22.2597,22.0347,22.2447,5757700.0
2010-01-27 15:30:00,29.67,29.82,29.64,29.67,6651600.0,22.2522,22.3647,22.2297,22.2522,6651600.0
2010-01-28 09:30:00,29.85,29.87,29.54,29.56,9292300.0,22.3872,22.4022,22.1547,22.1697,9292300.0
2010-01-28 10:00:00,29.57,29.57,29.05,29.14,11715300.0,22.1772,22.1772,21.7872,21.8547,11715300.0
2010-01-28 10:30:00,29.14,29.26,29.11,29.24,6855800.0,21.8547,21.9447,21.8322,21.9297,6855800.0
2010-01-28 11:00:00,29.23,29.26,29.15,29.16,7091600.0,21.9222,21.9447,21.8622,21.8697,7091600.0
2010-01-28 11:30:00,29.15,29.17,29.0,29.02,7146800.0,21.8622,21.8772,21.7497,21.7647,7146800.0
2010-01-28 12:00:00,29.01,29.11,28.9,28.98,5952800.0,21.7572,21.8322,21.6747,21.7347,5952800.0
2010-01-28 12:30:00,28.98,29.07,28.89,29.06,3496000.0,21.7347,21.8022,21.6672,21.7947,3496000.0
2010-01-28 13:00:00,29.06,29.2,28.96,29.18,4372100.0,21.7947,21.8997,21.7197,21.8847,4372100.0
2010-01-28 13:30:00,29.19,29.39,29.14,29.29,8437100.0,21.8922,22.0422,21.8547,21.9672,8437100.0
2010-01-28 14:00:00,29.3,29.34,29.14,29.29,6548200.0,21.9747,22.0047,21.8547,21.9672,6548200.0
2010-01-28 14:30:00,29.29,29.5,29.24,29.41,4856800.0,21.9672,22.1247,21.9297,22.0572,4856800.0
2010-01-28 15:00:00,29.41,29.54,29.32,29.45,7534900.0,22.0572,22.1547,21.9897,22.0872,7534900.0
2010-01-28 15:30:00,29.45,29.5,29.16,29.16,16677400.0,22.0872,22.1247,21.8697,21.8697,16677400.0
2010-01-29 09:30:00,29.89,29.92,28.88,28.9,30104300.0,22.4172,22.4397,21.6597,21.6747,30104300.0
2010-01-29 10:00:00,28.9,29.2,28.55,29.19,26443000.0,21.6747,21.8997,21.4122,21.8922,26443000.0
2010-01-29 10:30:00,29.19,29.23,28.86,28.87,9744200.0,21.8922,21.9222,21.6447,21.6522,9744200.0
2010-01-29 11:00:00,28.87,28.88,28.41,28.41,15408700.0,21.6522,21.6597,21.3072,21.3072,15408700.0
2010-01-29 11:30:00,28.41,28.68,28.26,28.57,12243600.0,21.3072,21.5097,21.1947,21.4272,12243600.0
2010-01-29 12:00:00,28.57,28.66,28.42,28.56,8512900.0,21.4272,21.4947,21.3147,21.4197,8512900.0
2010-01-29 12:30:00,28.57,28.72,28.46,28.66,4799500.0,21.4272,21.5397,21.3447,21.4947,4799500.0
2010-01-29 13:00:00,28.67,28.75,28.59,28.6,4070000.0,21.5022,21.5622,21.4422,21.4497,4070000.0
2010-01-29 13:30:00,28.59,28.6,28.18,28.23,9547100.0,21.4422,21.4497,21.1347,21.1722,9547100.0
2010-01-29 14:00:00,28.23,28.32,28.13,28.16,7909800.0,21.1722,21.2397,21.0972,21.1197,7909800.0
2010-01-29 14:30:00,28.16,28.17,27.66,27.82,20968200.0,21.1197,21.1272,20.7447,20.8647,20968200.0
2010-01-29 15:00:00,27.81,27.99,27.72,27.93,12058900.0,20.8572,20.9922,20.7897,20.9472,12058900.0
2010-01-29 15:30:00,27.93,28.25,27.78,28.15,18483800.0,20.9472,21.1872,20.8347,21.1122,18483800.0
2010-02-01 09:30:00,28.4,28.45,28.18,28.35,11196500.0,21.2997,21.3372,21.1347,21.2622,11196500.0
2010-02-01 10:00:00,28.36,28.39,27.96,28.1,15796500.0,21.2697,21.2922,20.9697,21.0747,15796500.0
2010-02-01 10:30:00,28.11,28.2,27.97,27.98,6884400.0,21.0822,21.1497,20.9772,20.9847,6884400.0
2010-02-01 11:00:00,27.97,28.11,27.92,28.05,7165000.0,20.9772,21.0822,20.9397,21.0372,7165000.0
2010-02-01 11:30:00,28.05,28.2,28.03,28.13,3986700.0,21.0372,21.1497,21.0222,21.0972,3986700.0
2010-02-01 12:00:00,28.13,28.3,28.11,28.29,3717000.0,21.0972,21.2247,21.0822,21.2172,3717000.0
2010-02-01 12:30:00,28.29,28.37,28.21,28.35,7367600.0,21.2172,21.2772,21.1572,21.2622,7367600.0
2010-02-01 13:00:00,28.35,28.4,28.27,28.4,2967900.0,21.2622,21.2997,21.2022,21.2997,2967900.0
2010-02-01 13:30:00,28.39,28.44,28.34,28.4,3110300.0,21.2922,21.3297,21.2547,21.2997,3110300.0
2010-02-01 14:00:00,28.4,28.44,28.35,28.4,2596100.0,21.2997,21.3297,21.2622,21.2997,2596100.0
2010-02-01 14:30:00,28.4,28.48,28.37,28.45,3922200.0,21.2997,21.3597,21.2772,21.3372,3922200.0
2010-02-01 15:00:00,28.45,28.48,28.27,28.27,4275100.0,21.3372,21.3597,21.2022,21.2022,4275100.0
2010-02-01 15:30:00,28.27,28.43,28.26,28.41,6894400.0,21.2022,21.3222,21.1947,21.3072,6894400.0
2010-02-02 09:30:00,28.37,28.39,28.16,28.2,6880600.0,21.2772,21.2922,21.1197,21.1497,6880600.0
2010-02-02 10:00:00,28.21,28.47,28.14,28.44,5869900.0,21.1572,21.3522,21.1047,21.3297,5869900.0
2010-02-02 10:30:00,28.44,28.5,28.33,28.4,5612400.0,21.3297,21.3747,21.2472,21.2997,5612400.0
2010-02-02 11:00:00,28.4,28.42,28.32,28.39,2669800.0,21.2997,21.3147,21.2397,21.2922,2669800.0
2010-02-02 11:30:00,28.39,28.46,28.35,28.42,2936600.0,21.2922,21.3447,21.2622,21.3147,2936600.0
2010-02-02 12:00:00,28.42,28.49,28.38,28.45,3026400.0,21.3147,21.3672,21.2847,21.3372,3026400.0
2010-02-02 12:30:00,28.45,28.46,28.37,28.41,2474200.0,21.3372,21.3447,21.2772,21.3072,2474200.0
2010-02-02 13:00:00,28.41,28.42,28.27,28.38,2839000.0,21.3072,21.3147,21.2022,21.2847,2839000.0
2010-02-02 13:30:00,28.37,28.44,28.36,28.42,2497000.0,21.2772,21.3297,21.2697,21.3147,2497000.0
2010-02-02 14:00:00,28.42,28.44,28.35,28.38,2508300.0,21.3147,21.3297,21.2622,21.2847,2508300.0
2010-02-02 14:30:00,28.39,28.42,28.35,28.4,2053700.0,21.2922,21.3147,21.2622,21.2997,2053700.0
2010-02-02 15:00:00,28.41,28.5,28.38,28.4,3901300.0,21.3072,21.3747,21.2847,21.2997,3901300.0
2010-02-02 15:30:00,28.4,28.48,28.4,28.48,6218400.0,21.2997,21.3597,21.2997,21.3597,6218400.0
2010-02-03 09:30:00,28.26,28.38,28.2,28.32,5465900.0,21.1947,21.2847,21.1497,21.2397,5465900.0
2010-02-03 10:00:00,28.31,28.31,28.14,28.14,4771000.0,21.2322,21.2322,21.1047,21.1047,4771000.0
2010-02-03 10:30:00,28.14,28.26,28.12,28.2,3538000.0,21.1047,21.1947,21.0897,21.1497,3538000.0
2010-02-03 11:00:00,28.2,28.36,28.16,28.33,3947900.0,21.1497,21.2697,21.1197,21.2472,3947900.0
2010-02-03 11:30:00,28.33,28.4,28.28,28.35,4814500.0,21.2472,21.2997,21.2097,21.2622,4814500.0
2010-02-03 12:00:00,28.35,28.5,28.34,28.45,4115200.0,21.2622,21.3747,21.2547,21.3372,4115200.0
2010-02-03 12:30:00,28.45,28.63,28.45,28.59,4081500.0,21.3372,21.4722,21.3372,21.4422,4081500.0
2010-02-03 13:00:00,28.59,28.61,28.52,28.59,3620000.0,21.4422,21.4572,21.3897,21.4422,3620000.0
2010-02-03 13:30:00,28.58,28.71,28.58,28.69,4696100.0,21.4347,21.5322,21.4347,21.5172,4696100.0
2010-02-03 14:00:00,28.7,28.73,28.63,28.67,3170400.0,21.5247,21.5472,21.4722,21.5022,3170400.0
2010-02-03 14:30:00,28.67,28.7,28.63,28.69,2337400.0,21.5022,21.5247,21.4722,21.5172,2337400.0
2010-02-03 15:00:00,28.69,28.78,28.69,28.75,5002500.0,21.5172,21.5847,21.5172,21.5622,5002500.0
2010-02-03 15:30:00,28.75,28.79,28.6,28.63,9643100.0,21.5622,21.5922,21.4497,21.4722,9643100.0
2010-02-04 09:30:00,28.37,28.5,28.12,28.15,7465400.0,21.2772,21.3747,21.0897,21.1122,7465400.0
2010-02-04 10:00:00,28.14,28.26,28.05,28.12,5643600.0,21.1047,21.1947,21.0372,21.0897,5643600.0
2010-02-04 10:30:00,28.12,28.13,27.9,27.9,8987700.0,21.0897,21.0972,20.9247,20.9247,8987700.0
2010-02-04 11:00:00,27.9,28.15,27.86,28.03,5928500.0,20.9247,21.1122,20.8947,21.0222,5928500.0
2010-02-04 11:30:00,28.03,28.07,27.91,28.01,3228700.0,21.0222,21.0522,20.9322,21.0072,3228700.0
2010-02-04 12:00:00,28.01,28.08,27.94,27.98,3098200.0,21.0072,21.0597,20.9547,20.9847,3098200.0
2010-02-04 12:30:00,27.98,28.04,27.88,28.01,3583200.0,20.9847,21.0297,20.9097,21.0072,3583200.0
2010-02-04 13:00:00,28.0,28.1,27.97,28.09,2821500.0,20.9997,21.0747,20.9772,21.0672,2821500.0
2010-02-04 13:30:00,28.09,28.14,28.0,28.05,3250100.0,21.0672,21.1047,20.9997,21.0372,3250100.0
2010-02-04 14:00:00,28.05,28.11,27.98,28.05,3668200.0,21.0372,21.0822,20.9847,21.0372,3668200.0
2010-02-04 14:30:00,28.05,28.11,28.02,28.04,3103600.0,21.0372,21.0822,21.0147,21.0297,3103600.0
2010-02-04 15:00:00,28.04,28.06,27.84,27.88,8072300.0,21.0297,21.0447,20.8797,20.9097,8072300.0
2010-02-04 15:30:00,27.88,27.98,27.81,27.81,12133100.0,20.9097,20.9847,20.8572,20.8572,12133100.0
2010-02-05 09:30:00,28.0,28.08,27.71,27.75,8111800.0,20.9997,21.0597,20.7822,20.8122,8111800.0
2010-02-05 10:00:00,27.76,28.21,27.74,28.17,7353900.0,20.8197,21.1572,20.8047,21.1272,7353900.0
2010-02-05 10:30:00,28.17,28.28,28.0,28.03,6549000.0,21.1272,21.2097,20.9997,21.0222,6549000.0
2010-02-05 11:00:00,28.02,28.04,27.89,27.92,4402400.0,21.0147,21.0297,20.9172,20.9397,4402400.0
2010-02-05 11:30:00,27.92,27.95,27.72,27.82,5336600.0,20.9397,20.9622,20.7897,20.8647,5336600.0
2010-02-05 12:00:00,27.82,27.9,27.78,27.89,3025900.0,20.8647,20.9247,20.8347,20.9172,3025900.0
2010-02-05 12:30:00,27.89,27.9,27.78,27.86,2771000.0,20.9172,20.9247,20.8347,20.8947,2771000.0
2010-02-05 13:00:00,27.87,27.88,27.7,27.76,3114400.0,20.9022,20.9097,20.7747,20.8197,3114400.0
2010-02-05 13:30:00,27.76,27.79,27.57,27.6,4329500.0,20.8197,20.8422,20.6772,20.6997,4329500.0
2010-02-05 14:00:00,27.6,27.77,27.6,27.75,3259000.0,20.6997,20.8272,20.6997,20.8122,3259000.0
2010-02-05 14:30:00,27.74,27.74,27.6,27.69,4565000.0,20.8047,20.8047,20.6997,20.7672,4565000.0
2010-02-05 15:00:00,27.69,28.13,27.68,27.9,9445900.0,20.7672,21.0972,20.7597,20.9247,9445900.0
2010-02-05 15:30:00,27.9,28.06,27.87,28.01,12505500.0,20.9247,21.0447,20.9022,21.0072,12505500.0
2010-02-08 09:30:00,28.01,28.01,27.57,27.85,7257300.0,21.0072,21.0072,20.6772,20.8872,7257300.0
2010-02-08 10:00:00,27.85,28.0,27.8,27.96,4852400.0,20.8872,20.9997,20.8497,20.9697,4852400.0
2010-02-08 10:30:00,27.97,27.97,27.84,27.86,2566400.0,20.9772,20.9772,20.8797,20.8947,2566400.0
2010-02-08 11:00:00,27.85,28.03,27.85,28.0,3484200.0,20.8872,21.0222,20.8872,20.9997,3484200.0
2010-02-08 11:30:00,28.0,28.08,27.95,28.04,3194100.0,20.9997,21.0597,20.9622,21.0297,3194100.0
2010-02-08 12:00:00,28.04,28.06,27.97,28.05,1922400.0,21.0297,21.0447,20.9772,21.0372,1922400.0
2010-02-08 12:30:00,28.05,28.07,27.92,27.94,2791900.0,21.0372,21.0522,20.9397,20.9547,2791900.0
2010-02-08 13:00:00,27.94,27.95,27.75,27.76,3513800.0,20.9547,20.9622,20.8122,20.8197,3513800.0
2010-02-08 13:30:00,27.77,27.85,27.76,27.84,1924700.0,20.8272,20.8872,20.8197,20.8797,1924700.0
2010-02-08 14:00:00,27.83,27.92,27.83,27.89,2074500.0,20.8722,20.9397,20.8722,20.9172,2074500.0
2010-02-08 14:30:00,27.89,27.92,27.82,27.87,2230600.0,20.9172,20.9397,20.8647,20.9022,2230600.0
2010-02-08 15:00:00,27.86,27.89,27.76,27.8,4296300.0,20.8947,20.9172,20.8197,20.8497,4296300.0
2010-02-08 15:30:00,27.8,27.86,27.66,27.72,7486100.0,20.8497,20.8947,20.7447,20.7897,7486100.0
2010-02-09 09:30:00,27.97,28.08,27.9,28.02,4380200.0,20.9772,21.0597,20.9247,21.0147,4380200.0
2010-02-09 10:00:00,28.0,28.14,27.96,28.06,4511800.0,20.9997,21.1047,20.9697,21.0447,4511800.0
2010-02-09 10:30:00,28.06,28.14,28.01,28.03,3486300.0,21.0447,21.1047,21.0072,21.0222,3486300.0
2010-02-09 11:00:00,28.02,28.03,27.75,27.78,6189600.0,21.0147,21.0222,20.8122,20.8347,6189600.0
2010-02-09 11:30:00,27.78,28.1,27.75,28.04,5281500.0,20.8347,21.0747,20.8122,21.0297,5281500.0
2010-02-09 12:00:00,28.04,28.34,28.02,28.27,4848700.0,21.0297,21.2547,21.0147,21.2022,4848700.0
2010-02-09 12:30:00,28.28,28.31,28.05,28.19,5027000.0,21.2097,21.2322,21.0372,21.1422,5027000.0
2010-02-09 13:00:00,28.19,28.25,28.12,28.16,1794500.0,21.1422,21.1872,21.0897,21.1197,1794500.0
2010-02-09 13:30:00,28.16,28.2,28.1,28.13,1974100.0,21.1197,21.1497,21.0747,21.0972,1974100.0
2010-02-09 14:00:00,28.14,28.19,28.09,28.12,1945000.0,21.1047,21.1422,21.0672,21.0897,1945000.0
2010-02-09 14:30:00,28.13,28.2,28.02,28.09,3113200.0,21.0972,21.1497,21.0147,21.0672,3113200.0
2010-02-09 15:00:00,28.09,28.15,28.07,28.11,4404800.0,21.0672,21.1122,21.0522,21.0822,4404800.0
2010-02-09 15:30:00,28.11,28.16,27.95,28.01,6687100.0,21.0822,21.1197,20.9622,21.0072,6687100.0
2010-02-10 09:30:00,28.03,28.24,27.9,28.19,5955500.0,21.0222,21.1797,20.9247,21.1422,5955500.0
2010-02-10 10:00:00,28.19,28.2,27.95,28.03,7241800.0,21.1422,21.1497,20.9622,21.0222,7241800.0
2010-02-10 10:30:00,28.03,28.1,27.96,28.03,3776400.0,21.0222,21.0747,20.9697,21.0222,3776400.0
2010-02-10 11:00:00,28.03,28.05,27.94,28.03,2786400.0,21.0222,21.0372,20.9547,21.0222,2786400.0
2010-02-10 11:30:00,28.03,28.04,27.87,27.9,3698300.0,21.0222,21.0297,20.9022,20.9247,3698300.0
2010-02-10 12:00:00,27.9,28.08,27.84,28.07,3901100.0,20.9247,21.0597,20.8797,21.0522,3901100.0
2010-02-10 12:30:00,28.07,28.14,28.05,28.07,1511500.0,21.0522,21.1047,21.0372,21.0522,1511500.0
2010-02-10 13:00:00,28.06,28.12,28.03,28.11,2408800.0,21.0447,21.0897,21.0222,21.0822,2408800.0
2010-02-10 13:30:00,28.11,28.12,28.05,28.08,1810600.0,21.0822,21.0897,21.0372,21.0597,1810600.0
2010-02-10 14:00:00,28.09,28.12,28.01,28.06,1610600.0,21.0672,21.0897,21.0072,21.0447,1610600.0
2010-02-10 14:30:00,28.06,28.06,27.97,28.02,1732300.0,21.0447,21.0447,20.9772,21.0147,1732300.0
2010-02-10 15:00:00,28.02,28.04,27.96,27.99,2592600.0,21.0147,21.0297,20.9697,20.9922,2592600.0
2010-02-10 15:30:00,27.98,28.0,27.9,27.99,6695600.0,20.9847,20.9997,20.9247,20.9922,6695600.0
2010-02-11 09:30:00,27.94,28.0,27.77,27.86,4462700.0,20.9547,20.9997,20.8272,20.8947,4462700.0
2010-02-11 10:00:00,27.85,27.89,27.76,27.82,5581900.0,20.8872,20.9172,20.8197,20.8647,5581900.0
2010-02-11 10:30:00,27.83,27.85,27.7,27.7,3904700.0,20.8722,20.8872,20.7747,20.7747,3904700.0
2010-02-11 11:00:00,27.71,28.0,27.7,28.0,4320000.0,20.7822,20.9997,20.7747,20.9997,4320000.0
2010-02-11 11:30:00,28.0,28.24,27.95,28.22,5372600.0,20.9997,21.1797,20.9622,21.1647,5372600.0
2010-02-11 12:00:00,28.23,28.4,28.22,28.36,6112400.0,21.1722,21.2997,21.1647,21.2697,6112400.0
2010-02-11 12:30:00,28.37,28.38,28.23,28.28,4474300.0,21.2772,21.2847,21.1722,21.2097,4474300.0
2010-02-11 13:00:00,28.29,28.3,28.21,28.25,3923200.0,21.2172,21.2247,21.1572,21.1872,3923200.0
2010-02-11 13:30:00,28.25,28.27,28.18,28.22,3356400.0,21.1872,21.2022,21.1347,21.1647,3356400.0
2010-02-11 14:00:00,28.23,28.26,28.2,28.25,4473100.0,21.1722,21.1947,21.1497,21.1872,4473100.0
2010-02-11 14:30:00,28.24,28.25,28.06,28.15,4183800.0,21.1797,21.1872,21.0447,21.1122,4183800.0
2010-02-11 15:00:00,28.14,28.21,28.09,28.09,3322100.0,21.1047,21.1572,21.0672,21.0672,3322100.0
2010-02-11 15:30:00,28.1,28.17,28.07,28.12,6125800.0,21.0747,21.1272,21.0522,21.0897,6125800.0
2010-02-12 09:30:00,27.81,27.82,27.6,27.7,8387200.0,20.8572,20.8647,20.6997,20.7747,8387200.0
2010-02-12 10:00:00,27.7,27.71,27.58,27.7,6030600.0,20.7747,20.7822,20.6847,20.7747,6030600.0
2010-02-12 10:30:00,27.71,27.73,27.6,27.68,4423600.0,20.7822,20.7972,20.6997,20.7597,4423600.0
2010-02-12 11:00:00,27.67,27.75,27.63,27.66,4328500.0,20.7522,20.8122,20.7222,20.7447,4328500.0
2010-02-12 11:30:00,27.66,27.74,27.65,27.7,3849900.0,20.7447,20.8047,20.7372,20.7747,3849900.0
2010-02-12 12:00:00,27.7,28.0,27.7,27.99,6857800.0,20.7747,20.9997,20.7747,20.9922,6857800.0
2010-02-12 12:30:00,28.0,28.06,27.94,27.98,3535200.0,20.9997,21.0447,20.9547,20.9847,3535200.0
2010-02-12 13:00:00,27.97,27.98,27.67,27.71,5124500.0,20.9772,20.9847,20.7522,20.7822,5124500.0
2010-02-12 13:30:00,27.71,27.79,27.65,27.78,3745700.0,20.7822,20.8422,20.7372,20.8347,3745700.0
2010-02-12 14:00:00,27.78,28.04,27.75,28.0,3967100.0,20.8347,21.0297,20.8122,20.9997,3967100.0
2010-02-12 14:30:00,28.01,28.04,27.9,27.91,2851900.0,21.0072,21.0297,20.9247,20.9322,2851900.0
2010-02-12 15:00:00,27.91,27.92,27.8,27.85,4234000.0,20.9322,20.9397,20.8497,20.8872,4234000.0
2010-02-12 15:30:00,27.85,27.99,27.81,27.95,9097200.0,20.8872,20.9922,20.8572,20.9622,9097200.0
2010-02-16 09:30:00,28.13,28.22,28.02,28.08,5372300.0,21.1939,21.2617,21.1111,21.1563,5372300.0
2010-02-16 10:00:00,28.08,28.24,28.08,28.23,3109400.0,21.1563,21.2768,21.1563,21.2693,3109400.0
2010-02-16 10:30:00,28.24,28.35,28.15,28.2,3871800.0,21.2768,21.3597,21.209,21.2467,3871800.0
2010-02-16 11:00:00,28.21,28.25,28.12,28.25,3059200.0,21.2542,21.2843,21.1864,21.2843,3059200.0
2010-02-16 11:30:00,28.25,28.33,28.23,28.3,2357100.0,21.2843,21.3446,21.2693,21.322,2357100.0
2010-02-16 12:00:00,28.3,28.34,28.23,28.27,2274900.0,21.322,21.3522,21.2693,21.2994,2274900.0
2010-02-16 12:30:00,28.27,28.28,28.2,28.22,1851100.0,21.2994,21.3069,21.2467,21.2617,1851100.0
2010-02-16 13:00:00,28.22,28.27,28.19,28.26,1718300.0,21.2617,21.2994,21.2391,21.2919,1718300.0
2010-02-16 13:30:00,28.27,28.3,28.22,28.27,2536500.0,21.2994,21.322,21.2617,21.2994,2536500.0
2010-02-16 14:00:00,28.26,28.27,28.17,28.21,2566800.0,21.2919,21.2994,21.2241,21.2542,2566800.0
2010-02-16 14:30:00,28.22,28.3,28.2,28.25,3769800.0,21.2617,21.322,21.2467,21.2843,3769800.0
2010-02-16 15:00:00,28.25,28.28,28.22,28.24,2934600.0,21.2843,21.3069,21.2617,21.2768,2934600.0
2010-02-16 15:30:00,28.24,28.37,28.23,28.34,11160200.0,21.2768,21.3748,21.2693,21.3522,11160200.0
2010-02-17 09:30:00,28.55,28.62,28.42,28.52,8147700.0,21.5104,21.5631,21.4124,21.4878,8147700.0
2010-02-17 10:00:00,28.52,28.65,28.47,28.54,3405100.0,21.4878,21.5857,21.4501,21.5028,3405100.0
2010-02-17 10:30:00,28.55,28.6,28.49,28.56,3091100.0,21.5104,21.548,21.4652,21.5179,3091100.0
2010-02-17 11:00:00,28.56,28.57,28.43,28.47,3701800.0,21.5179,21.5254,21.42,21.4501,3701800.0
2010-02-17 11:30:00,28.47,28.58,28.45,28.58,2112500.0,21.4501,21.533,21.435,21.533,2112500.0
2010-02-17 12:00:00,28.58,28.62,28.53,28.54,2122400.0,21.533,21.5631,21.4953,21.5028,2122400.0
2010-02-17 12:30:00,28.55,28.55,28.44,28.5,1468700.0,21.5104,21.5104,21.4275,21.4727,1468700.0
2010-02-17 13:00:00,28.5,28.54,28.48,28.48,1504300.0,21.4727,21.5028,21.4576,21.4576,1504300.0
2010-02-17 13:30:00,28.49,28.49,28.4,28.45,1308700.0,21.4652,21.4652,21.3974,21.435,1308700.0
2010-02-17 14:00:00,28.45,28.48,28.36,28.39,2219300.0,21.435,21.4576,21.3672,21.3898,2219300.0
2010-02-17 14:30:00,28.39,28.49,28.37,28.48,1592900.0,21.3898,21.4652,21.3748,21.4576,1592900.0
2010-02-17 15:00:00,28.48,28.55,28.46,28.52,3069300.0,21.4576,21.5104,21.4426,21.4878,3069300.0
2010-02-17 15:30:00,28.52,28.61,28.51,28.6,8067900.0,21.4878,21.5556,21.4802,21.548,8067900.0
2010-02-18 09:30:00,28.59,28.73,28.51,28.69,4991500.0,21.5405,21.646,21.4802,21.6159,4991500.0
2010-02-18 10:00:00,28.68,28.75,28.6,28.65,3527200.0,21.6083,21.6611,21.548,21.5857,3527200.0
2010-02-18 10:30:00,28.66,28.73,28.62,28.7,2503600.0,21.5933,21.646,21.5631,21.6234,2503600.0
2010-02-18 11:00:00,28.7,28.72,28.63,28.67,2325800.0,21.6234,21.6385,21.5706,21.6008,2325800.0
2010-02-18 11:30:00,28.67,28.71,28.63,28.68,1130600.0,21.6008,21.6309,21.5706,21.6083,1130600.0
2010-02-18 12:00:00,28.68,28.72,28.63,28.68,1118600.0,21.6083,21.6385,21.5706,21.6083,1118600.0
2010-02-18 12:30:00,28.68,28.7,28.64,28.66,1439800.0,21.6083,21.6234,21.5782,21.5933,1439800.0
2010-02-18 13:00:00,28.66,28.72,28.66,28.67,1138700.0,21.5933,21.6385,21.5933,21.6008,1138700.0
2010-02-18 13:30:00,28.67,28.73,28.67,28.71,1296900.0,21.6008,21.646,21.6008,21.6309,1296900.0
2010-02-18 14:00:00,28.72,28.8,28.67,28.8,2625600.0,21.6385,21.6987,21.6008,21.6987,2625600.0
2010-02-18 14:30:00,28.79,28.96,28.77,28.94,3943400.0,21.6912,21.8193,21.6761,21.8042,3943400.0
2010-02-18 15:00:00,28.94,28.97,28.91,28.97,5453700.0,21.8042,21.8268,21.7816,21.8268,5453700.0
2010-02-18 15:30:00,28.97,29.03,28.89,28.97,8539700.0,21.8268,21.872,21.7665,21.8268,8539700.0
2010-02-19 09:30:00,28.79,28.92,28.73,28.75,9397000.0,21.6912,21.7891,21.646,21.6611,9397000.0
2010-02-19 10:00:00,28.75,28.81,28.69,28.77,4319800.0,21.6611,21.7063,21.6159,21.6761,4319800.0
2010-02-19 10:30:00,28.77,28.82,28.7,28.8,1942100.0,21.6761,21.7138,21.6234,21.6987,1942100.0
2010-02-19 11:00:00,28.79,28.91,28.77,28.88,2267600.0,21.6912,21.7816,21.6761,21.759,2267600.0
2010-02-19 11:30:00,28.88,28.89,28.81,28.87,1813200.0,21.759,21.7665,21.7063,21.7515,1813200.0
2010-02-19 12:00:00,28.87,28.91,28.79,28.82,2264000.0,21.7515,21.7816,21.6912,21.7138,2264000.0
2010-02-19 12:30:00,28.81,28.83,28.74,28.83,1863700.0,21.7063,21.7213,21.6535,21.7213,1863700.0
2010-02-19 13:00:00,28.83,28.91,28.82,28.86,2671800.0,21.7213,21.7816,21.7138,21.7439,2671800.0
2010-02-19 13:30:00,28.86,28.89,28.79,28.84,2155800.0,21.7439,21.7665,21.6912,21.7289,2155800.0
2010-02-19 14:00:00,28.84,28.85,28.79,28.82,1344200.0,21.7289,21.7364,21.6912,21.7138,1344200.0
2010-02-19 14:30:00,28.82,28.85,28.79,28.8,2085700.0,21.7138,21.7364,21.6912,21.6987,2085700.0
2010-02-19 15:00:00,28.79,28.81,28.7,28.72,2585000.0,21.6912,21.7063,21.6234,21.6385,2585000.0
2010-02-19 15:30:00,28.72,28.81,28.72,28.77,6244600.0,21.6385,21.7063,21.6385,21.6761,6244600.0
2010-02-22 09:30:00,28.82,28.94,28.81,28.86,4203600.0,21.7138,21.8042,21.7063,21.7439,4203600.0
2010-02-22 10:00:00,28.86,28.9,28.72,28.85,4980800.0,21.7439,21.7741,21.6385,21.7364,4980800.0
2010-02-22 10:30:00,28.85,28.87,28.77,28.77,1991000.0,21.7364,21.7515,21.6761,21.6761,1991000.0
2010-02-22 11:00:00,28.77,28.82,28.73,28.74,2190100.0,21.6761,21.7138,21.646,21.6535,2190100.0
2010-02-22 11:30:00,28.75,28.77,28.69,28.72,1807300.0,21.6611,21.6761,21.6159,21.6385,1807300.0
2010-02-22 12:00:00,28.72,28.77,28.7,28.74,1517100.0,21.6385,21.6761,21.6234,21.6535,1517100.0
2010-02-22 12:30:00,28.74,28.86,28.73,28.86,1785300.0,21.6535,21.7439,21.646,21.7439,1785300.0
2010-02-22 13:00:00,28.86,28.87,28.75,28.75,1350100.0,21.7439,21.7515,21.6611,21.6611,1350100.0
2010-02-22 13:30:00,28.75,28.82,28.73,28.74,2209000.0,21.6611,21.7138,21.646,21.6535,2209000.0
2010-02-22 14:00:00,28.74,28.8,28.74,28.77,2349700.0,21.6535,21.6987,21.6535,21.6761,2349700.0
2010-02-22 14:30:00,28.76,28.81,28.74,28.79,2213600.0,21.6686,21.7063,21.6535,21.6912,2213600.0
2010-02-22 15:00:00,28.79,28.84,28.76,28.8,2446900.0,21.6912,21.7289,21.6686,21.6987,2446900.0
2010-02-22 15:30:00,28.8,28.81,28.65,28.73,4343100.0,21.6987,21.7063,21.5857,21.646,4343100.0
2010-02-23 09:30:00,28.68,28.83,28.56,28.56,4977400.0,21.6083,21.7213,21.5179,21.5179,4977400.0
2010-02-23 10:00:00,28.56,28.61,28.26,28.31,7471400.0,21.5179,21.5556,21.2919,21.3296,7471400.0
2010-02-23 10:30:00,28.32,28.32,28.12,28.17,6496900.0,21.3371,21.3371,21.1864,21.2241,6496900.0
2010-02-23 11:00:00,28.17,28.24,28.15,28.17,3398500.0,21.2241,21.2768,21.209,21.2241,3398500.0
2010-02-23 11:30:00,28.18,28.26,28.17,28.2,2101500.0,21.2316,21.2919,21.2241,21.2467,2101500.0
2010-02-23 12:00:00,28.2,28.24,28.11,28.11,2057700.0,21.2467,21.2768,21.1789,21.1789,2057700.0
2010-02-23 12:30:00,28.11,28.24,28.09,28.24,2288300.0,21.1789,21.2768,21.1638,21.2768,2288300.0
2010-02-23 13:00:00,28.24,28.31,28.19,28.28,3558500.0,21.2768,21.3296,21.2391,21.3069,3558500.0
2010-02-23 13:30:00,28.28,28.29,28.22,28.25,2819700.0,21.3069,21.3145,21.2617,21.2843,2819700.0
2010-02-23 14:00:00,28.25,28.34,28.18,28.31,2340800.0,21.2843,21.3522,21.2316,21.3296,2340800.0
2010-02-23 14:30:00,28.3,28.45,28.28,28.41,2617600.0,21.322,21.435,21.3069,21.4049,2617600.0
2010-02-23 15:00:00,28.41,28.46,28.36,28.37,2180400.0,21.4049,21.4426,21.3672,21.3748,2180400.0
2010-02-23 15:30:00,28.37,28.38,28.29,28.34,4128100.0,21.3748,21.3823,21.3145,21.3522,4128100.0
2010-02-24 09:30:00,28.52,28.77,28.48,28.74,5799100.0,21.4878,21.6761,21.4576,21.6535,5799100.0
2010-02-24 10:00:00,28.72,28.74,28.42,28.43,6016400.0,21.6385,21.6535,21.4124,21.42,6016400.0
2010-02-24 10:30:00,28.42,28.75,28.38,28.71,5873800.0,21.4124,21.6611,21.3823,21.6309,5873800.0
2010-02-24 11:00:00,28.7,28.75,28.6,28.64,2347500.0,21.6234,21.6611,21.548,21.5782,2347500.0
2010-02-24 11:30:00,28.63,28.74,28.63,28.72,1433400.0,21.5706,21.6535,21.5706,21.6385,1433400.0
2010-02-24 12:00:00,28.71,28.75,28.68,28.72,1351300.0,21.6309,21.6611,21.6083,21.6385,1351300.0
2010-02-24 12:30:00,28.73,28.79,28.7,28.73,1673400.0,21.646,21.6912,21.6234,21.646,1673400.0
2010-02-24 13:00:00,28.72,28.74,28.65,28.7,2036700.0,21.6385,21.6535,21.5857,21.6234,2036700.0
2010-02-24 13:30:00,28.7,28.73,28.59,28.64,1883300.0,21.6234,21.646,21.5405,21.5782,1883300.0
2010-02-24 14:00:00,28.65,28.66,28.57,28.61,1882000.0,21.5857,21.5933,21.5254,21.5556,1882000.0
2010-02-24 14:30:00,28.6,28.65,28.51,28.56,3113000.0,21.548,21.5857,21.4802,21.5179,3113000.0
2010-02-24 15:00:00,28.57,28.62,28.55,28.57,2087700.0,21.5254,21.5631,21.5104,21.5254,2087700.0
2010-02-24 15:30:00,28.57,28.66,28.52,28.63,4446300.0,21.5254,21.5933,21.4878,21.5706,4446300.0
2010-02-25 09:30:00,28.2,28.29,28.02,28.08,5818800.0,21.2467,21.3145,21.1111,21.1563,5818800.0
2010-02-25 10:00:00,28.09,28.22,28.03,28.17,4986700.0,21.1638,21.2617,21.1186,21.2241,4986700.0
2010-02-25 10:30:00,28.17,28.21,28.12,28.15,3464000.0,21.2241,21.2542,21.1864,21.209,3464000.0
2010-02-25 11:00:00,28.14,28.17,28.09,28.13,2472200.0,21.2015,21.2241,21.1638,21.1939,2472200.0
2010-02-25 11:30:00,28.13,28.17,28.09,28.15,2712300.0,21.1939,21.2241,21.1638,21.209,2712300.0
2010-02-25 12:00:00,28.15,28.3,28.14,28.27,3009200.0,21.209,21.322,21.2015,21.2994,3009200.0
2010-02-25 12:30:00,28.27,28.33,28.21,28.27,3402800.0,21.2994,21.3446,21.2542,21.2994,3402800.0
2010-02-25 13:00:00,28.28,28.29,28.18,28.2,1407900.0,21.3069,21.3145,21.2316,21.2467,1407900.0
2010-02-25 13:30:00,28.2,28.52,28.19,28.5,3089700.0,21.2467,21.4878,21.2391,21.4727,3089700.0
2010-02-25 14:00:00,28.52,28.6,28.45,28.47,3948000.0,21.4878,21.548,21.435,21.4501,3948000.0
2010-02-25 14:30:00,28.47,28.53,28.42,28.5,1905100.0,21.4501,21.4953,21.4124,21.4727,1905100.0
2010-02-25 15:00:00,28.5,28.63,28.45,28.58,3139400.0,21.4727,21.5706,21.435,21.533,3139400.0
2010-02-25 15:30:00,28.58,28.65,28.52,28.6,5032300.0,21.533,21.5857,21.4878,21.548,5032300.0
2010-02-26 09:30:00,28.65,28.67,28.51,28.62,3704400.0,21.5857,21.6008,21.4802,21.5631,3704400.0
2010-02-26 10:00:00,28.62,28.85,28.58,28.76,4723700.0,21.5631,21.7364,21.533,21.6686,4723700.0
2010-02-26 10:30:00,28.76,28.84,28.68,28.7,2396800.0,21.6686,21.7289,21.6083,21.6234,2396800.0
2010-02-26 11:00:00,28.7,28.8,28.67,28.77,1744700.0,21.6234,21.6987,21.6008,21.6761,1744700.0
2010-02-26 11:30:00,28.76,28.84,28.74,28.79,2099100.0,21.6686,21.7289,21.6535,21.6912,2099100.0
2010-02-26 12:00:00,28.79,28.8,28.69,28.73,1528400.0,21.6912,21.6987,21.6159,21.646,1528400.0
2010-02-26 12:30:00,28.73,28.75,28.65,28.75,1882200.0,21.646,21.6611,21.5857,21.6611,1882200.0
2010-02-26 13:00:00,28.75,28.79,28.71,28.77,1158600.0,21.6611,21.6912,21.6309,21.6761,1158600.0
2010-02-26 13:30:00,28.77,28.8,28.72,28.76,1844700.0,21.6761,21.6987,21.6385,21.6686,1844700.0
2010-02-26 14:00:00,28.77,28.77,28.7,28.74,1243400.0,21.6761,21.6761,21.6234,21.6535,1243400.0
2010-02-26 14:30:00,28.74,28.76,28.68,28.76,1187500.0,21.6535,21.6686,21.6083,21.6686,1187500.0
2010-02-26 15:00:00,28.75,28.79,28.7,28.73,1971700.0,21.6611,21.6912,21.6234,21.646,1971700.0
2010-02-26 15:30:00,28.74,28.81,28.67,28.69,6647600.0,21.6535,21.7063,21.6008,21.6159,6647600.0
2010-03-01 09:30:00,28.76,28.82,28.57,28.6,4338600.0,21.6686,21.7138,21.5254,21.548,4338600.0
2010-03-01 10:00:00,28.59,28.86,28.53,28.78,4112400.0,21.5405,21.7439,21.4953,21.6837,4112400.0
2010-03-01 10:30:00,28.77,28.91,28.74,28.88,2725600.0,21.6761,21.7816,21.6535,21.759,2725600.0
2010-03-01 11:00:00,28.88,28.96,28.87,28.94,3262300.0,21.759,21.8193,21.7515,21.8042,3262300.0
2010-03-01 11:30:00,28.94,28.97,28.8,28.84,2431300.0,21.8042,21.8268,21.6987,21.7289,2431300.0
2010-03-01 12:00:00,28.85,28.89,28.83,28.85,1780500.0,21.7364,21.7665,21.7213,21.7364,1780500.0
2010-03-01 12:30:00,28.84,28.96,28.84,28.91,2406900.0,21.7289,21.8193,21.7289,21.7816,2406900.0
2010-03-01 13:00:00,28.91,28.92,28.83,28.85,1554900.0,21.7816,21.7891,21.7213,21.7364,1554900.0
2010-03-01 13:30:00,28.84,28.88,28.81,28.83,1854500.0,21.7289,21.759,21.7063,21.7213,1854500.0
2010-03-01 14:00:00,28.83,28.95,28.82,28.9,1662500.0,21.7213,21.8117,21.7138,21.7741,1662500.0
2010-03-01 14:30:00,28.89,28.94,28.87,28.92,2225900.0,21.7665,21.8042,21.7515,21.7891,2225900.0
2010-03-01 15:00:00,28.91,28.95,28.84,28.94,4277500.0,21.7816,21.8117,21.7289,21.8042,4277500.0
2010-03-01 15:30:00,28.95,29.05,28.93,29.01,8356800.0,21.8117,21.8871,21.7967,21.857,8356800.0
2010-03-02 09:30:00,29.07,29.3,29.02,29.11,7426000.0,21.9022,22.0754,21.8645,21.9323,7426000.0
2010-03-02 10:00:00,29.11,29.14,28.94,28.99,6449300.0,21.9323,21.9549,21.8042,21.8419,6449300.0
2010-03-02 10:30:00,28.99,29.1,28.95,29.04,4213500.0,21.8419,21.9248,21.8117,21.8796,4213500.0
2010-03-02 11:00:00,29.05,29.06,28.63,28.8,16279800.0,21.8871,21.8946,21.5706,21.6987,16279800.0
2010-03-02 11:30:00,28.8,28.97,28.74,28.88,6980700.0,21.6987,21.8268,21.6535,21.759,6980700.0
2010-03-02 12:00:00,28.88,28.89,28.54,28.63,6148500.0,21.759,21.7665,21.5028,21.5706,6148500.0
2010-03-02 12:30:00,28.63,28.71,28.63,28.69,2491700.0,21.5706,21.6309,21.5706,21.6159,2491700.0
2010-03-02 13:00:00,28.69,28.73,28.66,28.68,1614900.0,21.6159,21.646,21.5933,21.6083,1614900.0
2010-03-02 13:30:00,28.68,28.82,28.67,28.81,2695600.0,21.6083,21.7138,21.6008,21.7063,2695600.0
2010-03-02 14:00:00,28.81,28.84,28.69,28.71,2642100.0,21.7063,21.7289,21.6159,21.6309,2642100.0
2010-03-02 14:30:00,28.7,28.72,28.56,28.56,2845600.0,21.6234,21.6385,21.5179,21.5179,2845600.0
2010-03-02 15:00:00,28.56,28.58,28.31,28.34,8894300.0,21.5179,21.533,21.3296,21.3522,8894300.0
2010-03-02 15:30:00,28.35,28.45,28.24,28.44,17363700.0,21.3597,21.435,21.2768,21.4275,17363700.0
2010-03-03 09:30:00,28.52,28.61,28.35,28.45,6558800.0,21.4878,21.5556,21.3597,21.435,6558800.0
2010-03-03 10:00:00,28.45,28.58,28.41,28.49,5555600.0,21.435,21.533,21.4049,21.4652,5555600.0
2010-03-03 10:30:00,28.49,28.59,28.45,28.58,3448800.0,21.4652,21.5405,21.435,21.533,3448800.0
2010-03-03 11:00:00,28.57,28.58,28.51,28.55,3285400.0,21.5254,21.533,21.4802,21.5104,3285400.0
2010-03-03 11:30:00,28.55,28.55,28.46,28.49,3234300.0,21.5104,21.5104,21.4426,21.4652,3234300.0
2010-03-03 12:00:00,28.48,28.5,28.42,28.48,2726300.0,21.4576,21.4727,21.4124,21.4576,2726300.0
2010-03-03 12:30:00,28.49,28.49,28.4,28.43,2719300.0,21.4652,21.4652,21.3974,21.42,2719300.0
2010-03-03 13:00:00,28.43,28.51,28.43,28.47,2016100.0,21.42,21.4802,21.42,21.4501,2016100.0
2010-03-03 13:30:00,28.47,28.52,28.44,28.51,1715600.0,21.4501,21.4878,21.4275,21.4802,1715600.0
2010-03-03 14:00:00,28.51,28.55,28.45,28.5,2905700.0,21.4802,21.5104,21.435,21.4727,2905700.0
2010-03-03 14:30:00,28.49,28.52,28.37,28.43,4296600.0,21.4652,21.4878,21.3748,21.42,4296600.0
2010-03-03 15:00:00,28.43,28.52,28.39,28.49,2506400.0,21.42,21.4878,21.3898,21.4652,2506400.0
2010-03-03 15:30:00,28.5,28.56,28.46,28.46,4172300.0,21.4727,21.5179,21.4426,21.4426,4172300.0
2010-03-04 09:30:00,28.48,28.49,28.27,28.4,5577700.0,21.4576,21.4652,21.2994,21.3974,5577700.0
2010-03-04 10:00:00,28.39,28.49,28.35,28.48,3009200.0,21.3898,21.4652,21.3597,21.4576,3009200.0
2010-03-04 10:30:00,28.48,28.49,28.34,28.41,3034100.0,21.4576,21.4652,21.3522,21.4049,3034100.0
2010-03-04 11:00:00,28.41,28.45,28.37,28.44,3568700.0,21.4049,21.435,21.3748,21.4275,3568700.0
2010-03-04 11:30:00,28.44,28.45,28.38,28.43,1986700.0,21.4275,21.435,21.3823,21.42,1986700.0
2010-03-04 12:00:00,28.43,28.44,28.39,28.42,1895000.0,21.42,21.4275,21.3898,21.4124,1895000.0
2010-03-04 12:30:00,28.42,28.49,28.41,28.46,2362100.0,21.4124,21.4652,21.4049,21.4426,2362100.0
2010-03-04 13:00:00,28.46,28.52,28.44,28.48,1808400.0,21.4426,21.4878,21.4275,21.4576,1808400.0
2010-03-04 13:30:00,28.48,28.48,28.39,28.47,1583700.0,21.4576,21.4576,21.3898,21.4501,1583700.0
2010-03-04 14:00:00,28.46,28.57,28.44,28.56,2598500.0,21.4426,21.5254,21.4275,21.5179,2598500.0
2010-03-04 14:30:00,28.57,28.6,28.53,28.53,2145500.0,21.5254,21.548,21.4953,21.4953,2145500.0
2010-03-04 15:00:00,28.53,28.58,28.47,28.58,2097100.0,21.4953,21.533,21.4501,21.533,2097100.0
2010-03-04 15:30:00,28.58,28.65,28.54,28.64,5563300.0,21.533,21.5857,21.5028,21.5782,5563300.0
2010-03-05 09:30:00,28.67,28.68,28.46,28.51,7993000.0,21.6008,21.6083,21.4426,21.4802,7993000.0
2010-03-05 10:00:00,28.51,28.67,28.48,28.56,6460100.0,21.4802,21.6008,21.4576,21.5179,6460100.0
2010-03-05 10:30:00,28.55,28.62,28.54,28.57,3719000.0,21.5104,21.5631,21.5028,21.5254,3719000.0
2010-03-05 11:00:00,28.56,28.63,28.52,28.57,4334400.0,21.5179,21.5706,21.4878,21.5254,4334400.0
2010-03-05 11:30:00,28.57,28.57,28.52,28.52,2741300.0,21.5254,21.5254,21.4878,21.4878,2741300.0
2010-03-05 12:00:00,28.52,28.57,28.47,28.5,2825500.0,21.4878,21.5254,21.4501,21.4727,2825500.0
2010-03-05 12:30:00,28.5,28.51,28.42,28.49,2807100.0,21.4727,21.4802,21.4124,21.4652,2807100.0
2010-03-05 13:00:00,28.49,28.51,28.45,28.48,2041800.0,21.4652,21.4802,21.435,21.4576,2041800.0
2010-03-05 13:30:00,28.48,28.51,28.45,28.45,1629000.0,21.4576,21.4802,21.435,21.435,1629000.0
2010-03-05 14:00:00,28.46,28.49,28.43,28.47,2434800.0,21.4426,21.4652,21.42,21.4501,2434800.0
2010-03-05 14:30:00,28.47,28.56,28.45,28.53,3047000.0,21.4501,21.5179,21.435,21.4953,3047000.0
2010-03-05 15:00:00,28.54,28.6,28.5,28.51,4302800.0,21.5028,21.548,21.4727,21.4802,4302800.0
2010-03-05 15:30:00,28.51,28.6,28.51,28.59,7054500.0,21.4802,21.548,21.4802,21.5405,7054500.0
2010-03-08 09:30:00,28.53,28.78,28.5,28.78,4948200.0,21.4953,21.6837,21.4727,21.6837,4948200.0
2010-03-08 10:00:00,28.78,28.93,28.77,28.8,5783300.0,21.6837,21.7967,21.6761,21.6987,5783300.0
2010-03-08 10:30:00,28.8,28.88,28.76,28.84,2673700.0,21.6987,21.759,21.6686,21.7289,2673700.0
2010-03-08 11:00:00,28.84,28.85,28.7,28.73,2735400.0,21.7289,21.7364,21.6234,21.646,2735400.0
2010-03-08 11:30:00,28.72,28.77,28.67,28.67,5232400.0,21.6385,21.6761,21.6008,21.6008,5232400.0
2010-03-08 12:00:00,28.67,28.74,28.62,28.72,1469800.0,21.6008,21.6535,21.5631,21.6385,1469800.0
2010-03-08 12:30:00,28.72,28.79,28.7,28.76,1418400.0,21.6385,21.6912,21.6234,21.6686,1418400.0
2010-03-08 13:00:00,28.76,28.79,28.73,28.78,1321600.0,21.6686,21.6912,21.646,21.6837,1321600.0
2010-03-08 13:30:00,28.77,28.8,28.74,28.75,1978900.0,21.6761,21.6987,21.6535,21.6611,1978900.0
2010-03-08 14:00:00,28.75,28.77,28.69,28.72,1295100.0,21.6611,21.6761,21.6159,21.6385,1295100.0
2010-03-08 14:30:00,28.72,28.75,28.66,28.68,2121400.0,21.6385,21.6611,21.5933,21.6083,2121400.0
2010-03-08 15:00:00,28.68,28.69,28.61,28.67,2572100.0,21.6083,21.6159,21.5556,21.6008,2572100.0
2010-03-08 15:30:00,28.67,28.72,28.63,28.63,3096700.0,21.6008,21.6385,21.5706,21.5706,3096700.0
2010-03-09 09:30:00,28.56,28.89,28.55,28.89,4565100.0,21.5179,21.7665,21.5104,21.7665,4565100.0
2010-03-09 10:00:00,28.88,28.92,28.8,28.81,3580200.0,21.759,21.7891,21.6987,21.7063,3580200.0
2010-03-09 10:30:00,28.81,28.92,28.77,28.9,3797700.0,21.7063,21.7891,21.6761,21.7741,3797700.0
2010-03-09 11:00:00,28.9,28.9,28.78,28.86,1773800.0,21.7741,21.7741,21.6837,21.7439,1773800.0
2010-03-09 11:30:00,28.85,28.94,28.82,28.91,3928200.0,21.7364,21.8042,21.7138,21.7816,3928200.0
2010-03-09 12:00:00,28.91,29.02,28.9,29.02,3168600.0,21.7816,21.8645,21.7741,21.8645,3168600.0
2010-03-09 12:30:00,29.02,29.05,28.99,29.05,2980900.0,21.8645,21.8871,21.8419,21.8871,2980900.0
2010-03-09 13:00:00,29.05,29.11,29.04,29.09,3895200.0,21.8871,21.9323,21.8796,21.9172,3895200.0
2010-03-09 13:30:00,29.1,29.11,28.98,28.99,3104800.0,21.9248,21.9323,21.8343,21.8419,3104800.0
2010-03-09 14:00:00,29.0,29.07,28.98,29.06,2281600.0,21.8494,21.9022,21.8343,21.8946,2281600.0
2010-03-09 14:30:00,29.06,29.07,28.89,28.9,2695900.0,21.8946,21.9022,21.7665,21.7741,2695900.0
2010-03-09 15:00:00,28.9,28.94,28.74,28.77,4601900.0,21.7741,21.8042,21.6535,21.6761,4601900.0
2010-03-09 15:30:00,28.76,28.85,28.75,28.8,6083000.0,21.6686,21.7364,21.6611,21.6987,6083000.0
2010-03-10 09:30:00,28.86,28.89,28.8,28.85,3815300.0,21.7439,21.7665,21.6987,21.7364,3815300.0
2010-03-10 10:00:00,28.85,28.99,28.85,28.98,4202000.0,21.7364,21.8419,21.7364,21.8343,4202000.0
2010-03-10 10:30:00,28.99,29.11,28.97,29.01,4448900.0,21.8419,21.9323,21.8268,21.857,4448900.0
2010-03-10 11:00:00,29.01,29.08,28.95,28.99,2714600.0,21.857,21.9097,21.8117,21.8419,2714600.0
2010-03-10 11:30:00,29.0,29.05,28.91,28.98,2532400.0,21.8494,21.8871,21.7816,21.8343,2532400.0
2010-03-10 12:00:00,28.98,29.0,28.9,28.92,2490000.0,21.8343,21.8494,21.7741,21.7891,2490000.0
2010-03-10 12:30:00,28.91,28.96,28.87,28.95,2988800.0,21.7816,21.8193,21.7515,21.8117,2988800.0
2010-03-10 13:00:00,28.95,29.02,28.92,28.98,1987600.0,21.8117,21.8645,21.7891,21.8343,1987600.0
2010-03-10 13:30:00,28.98,29.04,28.94,28.95,1505400.0,21.8343,21.8796,21.8042,21.8117,1505400.0
2010-03-10 14:00:00,28.96,29.04,28.93,29.01,2484300.0,21.8193,21.8796,21.7967,21.857,2484300.0
2010-03-10 14:30:00,29.01,29.02,28.95,28.98,2110700.0,21.857,21.8645,21.8117,21.8343,2110700.0
2010-03-10 15:00:00,28.97,29.05,28.94,28.95,3154400.0,21.8268,21.8871,21.8042,21.8117,3154400.0
2010-03-10 15:30:00,28.94,28.98,28.91,28.97,6549900.0,21.8042,21.8343,21.7816,21.8268,6549900.0
2010-03-11 09:30:00,28.97,29.04,28.85,28.94,3793100.0,21.8268,21.8796,21.7364,21.8042,3793100.0
2010-03-11 10:00:00,28.95,29.11,28.91,29.09,3742800.0,21.8117,21.9323,21.7816,21.9172,3742800.0
2010-03-11 10:30:00,29.1,29.16,29.09,29.1,2299300.0,21.9248,21.97,21.9172,21.9248,2299300.0
2010-03-11 11:00:00,29.1,29.13,29.05,29.05,2170600.0,21.9248,21.9474,21.8871,21.8871,2170600.0
2010-03-11 11:30:00,29.05,29.08,28.96,28.98,3327400.0,21.8871,21.9097,21.8193,21.8343,3327400.0
2010-03-11 12:00:00,28.97,28.99,28.92,28.95,2686000.0,21.8268,21.8419,21.7891,21.8117,2686000.0
2010-03-11 12:30:00,28.94,28.98,28.92,28.96,727100.0,21.8042,21.8343,21.7891,21.8193,727100.0
2010-03-11 13:00:00,28.97,29.02,28.94,29.0,947000.0,21.8268,21.8645,21.8042,21.8494,947000.0
2010-03-11 13:30:00,28.99,29.06,28.98,29.03,1571200.0,21.8419,21.8946,21.8343,21.872,1571200.0
2010-03-11 14:00:00,29.03,29.05,28.99,29.03,1437000.0,21.872,21.8871,21.8419,21.872,1437000.0
2010-03-11 14:30:00,29.02,29.08,29.0,29.06,1634900.0,21.8645,21.9097,21.8494,21.8946,1634900.0
2010-03-11 15:00:00,29.06,29.17,29.06,29.16,3707500.0,21.8946,21.9775,21.8946,21.97,3707500.0
2010-03-11 15:30:00,29.16,29.19,29.1,29.17,4733700.0,21.97,21.9926,21.9248,21.9775,4733700.0
2010-03-12 09:30:00,29.32,29.39,29.14,29.26,5105700.0,22.0905,22.1433,21.9549,22.0453,5105700.0
2010-03-12 10:00:00,29.26,29.29,29.04,29.09,4705700.0,22.0453,22.0679,21.8796,21.9172,4705700.0
2010-03-12 10:30:00,29.08,29.15,29.06,29.09,2510800.0,21.9097,21.9624,21.8946,21.9172,2510800.0
2010-03-12 11:00:00,29.09,29.3,29.06,29.28,2634100.0,21.9172,22.0754,21.8946,22.0604,2634100.0
2010-03-12 11:30:00,29.27,29.32,29.21,29.21,1962600.0,22.0528,22.0905,22.0076,22.0076,1962600.0
2010-03-12 12:00:00,29.21,29.25,29.19,29.22,1034500.0,22.0076,22.0378,21.9926,22.0152,1034500.0
2010-03-12 12:30:00,29.21,29.25,29.15,29.23,1557400.0,22.0076,22.0378,21.9624,22.0227,1557400.0
2010-03-12 13:00:00,29.24,29.26,29.21,29.21,953200.0,22.0302,22.0453,22.0076,22.0076,953200.0
2010-03-12 13:30:00,29.21,29.25,29.19,29.23,1001800.0,22.0076,22.0378,21.9926,22.0227,1001800.0
2010-03-12 14:00:00,29.24,29.29,29.2,29.21,1272500.0,22.0302,22.0679,22.0001,22.0076,1272500.0
2010-03-12 14:30:00,29.21,29.27,29.21,29.26,1134900.0,22.0076,22.0528,22.0076,22.0453,1134900.0
2010-03-12 15:00:00,29.26,29.27,29.21,29.24,1785400.0,22.0453,22.0528,22.0076,22.0302,1785400.0
2010-03-12 15:30:00,29.23,29.3,29.23,29.27,3918700.0,22.0227,22.0754,22.0227,22.0528,3918700.0
2010-03-15 09:30:00,29.2,29.37,29.17,29.25,4463700.0,22.0001,22.1282,21.9775,22.0378,4463700.0
2010-03-15 10:00:00,29.25,29.26,29.13,29.25,3945100.0,22.0378,22.0453,21.9474,22.0378,3945100.0
2010-03-15 10:30:00,29.25,29.3,29.17,29.17,3815200.0,22.0378,22.0754,21.9775,21.9775,3815200.0
2010-03-15 11:00:00,29.16,29.21,29.07,29.19,3208600.0,21.97,22.0076,21.9022,21.9926,3208600.0
2010-03-15 11:30:00,29.19,29.19,29.06,29.08,2185900.0,21.9926,21.9926,21.8946,21.9097,2185900.0
2010-03-15 12:00:00,29.08,29.1,29.01,29.06,2695900.0,21.9097,21.9248,21.857,21.8946,2695900.0
2010-03-15 12:30:00,29.06,29.17,29.03,29.15,1673300.0,21.8946,21.9775,21.872,21.9624,1673300.0
2010-03-15 13:00:00,29.16,29.17,29.08,29.09,1212900.0,21.97,21.9775,21.9097,21.9172,1212900.0
2010-03-15 13:30:00,29.09,29.14,29.09,29.12,1065700.0,21.9172,21.9549,21.9172,21.9398,1065700.0
2010-03-15 14:00:00,29.12,29.13,29.07,29.11,1405500.0,21.9398,21.9474,21.9022,21.9323,1405500.0
2010-03-15 14:30:00,29.11,29.17,29.07,29.17,1416900.0,21.9323,21.9775,21.9022,21.9775,1416900.0
2010-03-15 15:00:00,29.17,29.3,29.16,29.29,3189700.0,21.9775,22.0754,21.97,22.0679,3189700.0
2010-03-15 15:30:00,29.3,29.33,29.24,29.3,4777200.0,22.0754,22.098,22.0302,22.0754,4777200.0
2010-03-16 09:30:00,29.41,29.49,29.29,29.32,3494500.0,22.1583,22.2186,22.0679,22.0905,3494500.0
2010-03-16 10:00:00,29.32,29.36,29.25,29.31,2062600.0,22.0905,22.1207,22.0378,22.083,2062600.0
2010-03-16 10:30:00,29.31,29.42,29.27,29.4,2996500.0,22.083,22.1659,22.0528,22.1508,2996500.0
2010-03-16 11:00:00,29.4,29.48,29.36,29.42,3075300.0,22.1508,22.2111,22.1207,22.1659,3075300.0
2010-03-16 11:30:00,29.42,29.44,29.27,29.28,2362300.0,22.1659,22.1809,22.0528,22.0604,2362300.0
2010-03-16 12:00:00,29.28,29.32,29.26,29.3,1527200.0,22.0604,22.0905,22.0453,22.0754,1527200.0
2010-03-16 12:30:00,29.31,29.34,29.25,29.27,1303400.0,22.083,22.1056,22.0378,22.0528,1303400.0
2010-03-16 13:00:00,29.28,29.3,29.27,29.29,1130500.0,22.0604,22.0754,22.0528,22.0679,1130500.0
2010-03-16 13:30:00,29.28,29.3,29.22,29.25,1479800.0,22.0604,22.0754,22.0152,22.0378,1479800.0
2010-03-16 14:00:00,29.26,29.45,29.2,29.38,3216100.0,22.0453,22.1885,22.0001,22.1357,3216100.0
2010-03-16 14:30:00,29.38,29.4,29.23,29.34,3382200.0,22.1357,22.1508,22.0227,22.1056,3382200.0
2010-03-16 15:00:00,29.33,29.37,29.23,29.31,2000900.0,22.098,22.1282,22.0227,22.083,2000900.0
2010-03-16 15:30:00,29.31,29.43,29.29,29.38,5898100.0,22.083,22.1734,22.0679,22.1357,5898100.0
2010-03-17 09:30:00,29.5,29.69,29.4,29.64,6472100.0,22.2261,22.3693,22.1508,22.3316,6472100.0
2010-03-17 10:00:00,29.64,29.78,29.62,29.76,5975700.0,22.3316,22.4371,22.3165,22.422,5975700.0
2010-03-17 10:30:00,29.76,29.77,29.65,29.67,3509100.0,22.422,22.4296,22.3391,22.3542,3509100.0
2010-03-17 11:00:00,29.67,29.73,29.6,29.62,3422800.0,22.3542,22.3994,22.3015,22.3165,3422800.0
2010-03-17 11:30:00,29.63,29.65,29.56,29.62,2968000.0,22.3241,22.3391,22.2713,22.3165,2968000.0
2010-03-17 12:00:00,29.63,29.72,29.61,29.69,1982100.0,22.3241,22.3919,22.309,22.3693,1982100.0
2010-03-17 12:30:00,29.68,29.75,29.67,29.72,1662900.0,22.3617,22.4145,22.3542,22.3919,1662900.0
2010-03-17 13:00:00,29.72,29.8,29.71,29.76,1859400.0,22.3919,22.4522,22.3844,22.422,1859400.0
2010-03-17 13:30:00,29.76,29.87,29.76,29.8,3286900.0,22.422,22.5049,22.422,22.4522,3286900.0
2010-03-17 14:00:00,29.8,29.82,29.71,29.71,3886600.0,22.4522,22.4672,22.3844,22.3844,3886600.0
2010-03-17 14:30:00,29.72,29.72,29.55,29.58,4838900.0,22.3919,22.3919,22.2638,22.2864,4838900.0
2010-03-17 15:00:00,29.58,29.62,29.53,29.58,3573100.0,22.2864,22.3165,22.2487,22.2864,3573100.0
2010-03-17 15:30:00,29.58,29.66,29.54,29.63,4479400.0,22.2864,22.3467,22.2563,22.3241,4479400.0
2010-03-18 09:30:00,29.62,29.72,29.51,29.64,4802700.0,22.3165,22.3919,22.2337,22.3316,4802700.0
2010-03-18 10:00:00,29.64,29.66,29.55,29.6,2588200.0,22.3316,22.3467,22.2638,22.3015,2588200.0
2010-03-18 10:30:00,29.59,29.62,29.56,29.61,2376300.0,22.2939,22.3165,22.2713,22.309,2376300.0
2010-03-18 11:00:00,29.61,29.7,29.59,29.67,2359400.0,22.309,22.3768,22.2939,22.3542,2359400.0
2010-03-18 11:30:00,29.66,29.68,29.57,29.59,3744700.0,22.3467,22.3617,22.2789,22.2939,3744700.0
2010-03-18 12:00:00,29.59,29.64,29.53,29.62,2578900.0,22.2939,22.3316,22.2487,22.3165,2578900.0
2010-03-18 12:30:00,29.63,29.69,29.6,29.63,2150100.0,22.3241,22.3693,22.3015,22.3241,2150100.0
2010-03-18 13:00:00,29.63,29.68,29.56,29.56,2712400.0,22.3241,22.3617,22.2713,22.2713,2712400.0
2010-03-18 13:30:00,29.57,29.68,29.56,29.62,2424600.0,22.2789,22.3617,22.2713,22.3165,2424600.0
2010-03-18 14:00:00,29.62,29.63,29.53,29.54,2580700.0,22.3165,22.3241,22.2487,22.2563,2580700.0
2010-03-18 14:30:00,29.54,29.59,29.5,29.57,2871600.0,22.2563,22.2939,22.2261,22.2789,2871600.0
2010-03-18 15:00:00,29.56,29.59,29.51,29.55,2444400.0,22.2713,22.2939,22.2337,22.2638,2444400.0
2010-03-18 15:30:00,29.55,29.63,29.53,29.61,6061600.0,22.2638,22.3241,22.2487,22.309,6061600.0
2010-03-19 09:30:00,29.77,29.9,29.51,29.77,26624700.0,22.4296,22.5275,22.2337,22.4296,26624700.0
2010-03-19 10:00:00,29.77,29.78,29.54,29.6,4083400.0,22.4296,22.4371,22.2563,22.3015,4083400.0
2010-03-19 10:30:00,29.59,29.64,29.51,29.61,2774800.0,22.2939,22.3316,22.2337,22.309,2774800.0
2010-03-19 11:00:00,29.6,29.62,29.41,29.43,2915400.0,22.3015,22.3165,22.1583,22.1734,2915400.0
2010-03-19 11:30:00,29.44,29.5,29.39,29.45,2675600.0,22.1809,22.2261,22.1433,22.1885,2675600.0
2010-03-19 12:00:00,29.44,29.53,29.42,29.44,2274300.0,22.1809,22.2487,22.1659,22.1809,2274300.0
2010-03-19 12:30:00,29.44,29.47,29.35,29.37,2194000.0,22.1809,22.2035,22.1131,22.1282,2194000.0
2010-03-19 13:00:00,29.38,29.5,29.36,29.49,2457000.0,22.1357,22.2261,22.1207,22.2186,2457000.0
2010-03-19 13:30:00,29.48,29.51,29.39,29.5,1869800.0,22.2111,22.2337,22.1433,22.2261,1869800.0
2010-03-19 14:00:00,29.5,29.59,29.43,29.54,2815500.0,22.2261,22.2939,22.1734,22.2563,2815500.0
2010-03-19 14:30:00,29.55,29.55,29.46,29.48,1619200.0,22.2638,22.2638,22.196,22.2111,1619200.0
2010-03-19 15:00:00,29.49,29.55,29.46,29.46,1926400.0,22.2186,22.2638,22.196,22.196,1926400.0
2010-03-19 15:30:00,29.47,29.59,29.38,29.59,7076200.0,22.2035,22.2939,22.1357,22.2939,7076200.0
2010-03-22 09:30:00,29.51,29.58,29.39,29.48,4250100.0,22.2337,22.2864,22.1433,22.2111,4250100.0
2010-03-22 10:00:00,29.48,29.63,29.4,29.58,3186600.0,22.2111,22.3241,22.1508,22.2864,3186600.0
2010-03-22 10:30:00,29.58,29.63,29.52,29.56,2469800.0,22.2864,22.3241,22.2412,22.2713,2469800.0
2010-03-22 11:00:00,29.56,29.64,29.55,29.56,2348700.0,22.2713,22.3316,22.2638,22.2713,2348700.0
2010-03-22 11:30:00,29.56,29.63,29.54,29.59,1167200.0,22.2713,22.3241,22.2563,22.2939,1167200.0
2010-03-22 12:00:00,29.59,29.6,29.52,29.58,1628200.0,22.2939,22.3015,22.2412,22.2864,1628200.0
2010-03-22 12:30:00,29.58,29.6,29.55,29.57,1004400.0,22.2864,22.3015,22.2638,22.2789,1004400.0
2010-03-22 13:00:00,29.58,29.67,29.57,29.61,1765100.0,22.2864,22.3542,22.2789,22.309,1765100.0
2010-03-22 13:30:00,29.61,29.64,29.57,29.57,2248200.0,22.309,22.3316,22.2789,22.2789,2248200.0
2010-03-22 14:00:00,29.57,29.63,29.55,29.61,1478800.0,22.2789,22.3241,22.2638,22.309,1478800.0
2010-03-22 14:30:00,29.61,29.7,29.61,29.64,1655900.0,22.309,22.3768,22.309,22.3316,1655900.0
2010-03-22 15:00:00,29.64,29.68,29.62,29.62,1822100.0,22.3316,22.3617,22.3165,22.3165,1822100.0
2010-03-22 15:30:00,29.63,29.63,29.51,29.61,4979300.0,22.3241,22.3241,22.2337,22.309,4979300.0
2010-03-23 09:30:00,29.59,29.67,29.41,29.56,4420800.0,22.2939,22.3542,22.1583,22.2713,4420800.0
2010-03-23 10:00:00,29.56,29.7,29.46,29.69,3416200.0,22.2713,22.3768,22.196,22.3693,3416200.0
2010-03-23 10:30:00,29.69,29.74,29.57,29.61,3297900.0,22.3693,22.407,22.2789,22.309,3297900.0
2010-03-23 11:00:00,29.6,29.67,29.53,29.67,2628700.0,22.3015,22.3542,22.2487,22.3542,2628700.0
2010-03-23 11:30:00,29.66,29.76,29.66,29.72,2871300.0,22.3467,22.422,22.3467,22.3919,2871300.0
2010-03-23 12:00:00,29.72,29.78,29.7,29.76,1688400.0,22.3919,22.4371,22.3768,22.422,1688400.0
2010-03-23 12:30:00,29.75,29.77,29.7,29.77,1113000.0,22.4145,22.4296,22.3768,22.4296,1113000.0
2010-03-23 13:00:00,29.77,29.81,29.75,29.81,1527400.0,22.4296,22.4597,22.4145,22.4597,1527400.0
2010-03-23 13:30:00,29.81,29.81,29.71,29.72,1516200.0,22.4597,22.4597,22.3844,22.3919,1516200.0
2010-03-23 14:00:00,29.71,29.78,29.7,29.74,2353400.0,22.3844,22.4371,22.3768,22.407,2353400.0
2010-03-23 14:30:00,29.74,29.74,29.68,29.73,1778600.0,22.407,22.407,22.3617,22.3994,1778600.0
2010-03-23 15:00:00,29.73,29.88,29.7,29.87,3295900.0,22.3994,22.5124,22.3768,22.5049,3295900.0
2010-03-23 15:30:00,29.87,29.9,29.81,29.85,6017000.0,22.5049,22.5275,22.4597,22.4898,6017000.0
2010-03-24 09:30:00,29.74,29.8,29.6,29.72,4144000.0,22.407,22.4522,22.3015,22.3919,4144000.0
2010-03-24 10:00:00,29.72,29.85,29.68,29.76,3201800.0,22.3919,22.4898,22.3617,22.422,3201800.0
2010-03-24 10:30:00,29.76,29.83,29.71,29.75,2742800.0,22.422,22.4748,22.3844,22.4145,2742800.0
2010-03-24 11:00:00,29.75,29.79,29.62,29.67,2739500.0,22.4145,22.4446,22.3165,22.3542,2739500.0
2010-03-24 11:30:00,29.66,29.79,29.64,29.78,1848100.0,22.3467,22.4446,22.3316,22.4371,1848100.0
2010-03-24 12:00:00,29.79,29.8,29.71,29.74,1423300.0,22.4446,22.4522,22.3844,22.407,1423300.0
2010-03-24 12:30:00,29.74,29.79,29.7,29.77,1444700.0,22.407,22.4446,22.3768,22.4296,1444700.0
2010-03-24 13:00:00,29.76,29.77,29.64,29.69,2016600.0,22.422,22.4296,22.3316,22.3693,2016600.0
2010-03-24 13:30:00,29.7,29.76,29.63,29.72,1956200.0,22.3768,22.422,22.3241,22.3919,1956200.0
2010-03-24 14:00:00,29.72,29.73,29.66,29.67,1745200.0,22.3919,22.3994,22.3467,22.3542,1745200.0
2010-03-24 14:30:00,29.67,29.71,29.64,29.67,1923100.0,22.3542,22.3844,22.3316,22.3542,1923100.0
2010-03-24 15:00:00,29.67,29.73,29.65,29.69,1323900.0,22.3542,22.3994,22.3391,22.3693,1323900.0
2010-03-24 15:30:00,29.69,29.75,29.63,29.66,4804600.0,22.3693,22.4145,22.3241,22.3467,4804600.0
2010-03-25 09:30:00,29.83,30.17,29.8,30.14,9821900.0,22.4748,22.7309,22.4522,22.7083,9821900.0
2010-03-25 10:00:00,30.13,30.25,30.08,30.2,6499000.0,22.7008,22.7912,22.6631,22.7535,6499000.0
2010-03-25 10:30:00,30.2,30.26,30.15,30.25,6451800.0,22.7535,22.7987,22.7159,22.7912,6451800.0
2010-03-25 11:00:00,30.25,30.55,30.23,30.49,9067300.0,22.7912,23.0172,22.7761,22.972,9067300.0
2010-03-25 11:30:00,30.49,30.57,30.45,30.48,3295500.0,22.972,23.0323,22.9419,22.9645,3295500.0
2010-03-25 12:00:00,30.48,30.53,30.4,30.42,3566100.0,22.9645,23.0022,22.9042,22.9193,3566100.0
2010-03-25 12:30:00,30.42,30.53,30.41,30.47,2533400.0,22.9193,23.0022,22.9118,22.957,2533400.0
2010-03-25 13:00:00,30.47,30.5,30.42,30.49,2445000.0,22.957,22.9796,22.9193,22.972,2445000.0
2010-03-25 13:30:00,30.48,30.5,30.23,30.3,5047700.0,22.9645,22.9796,22.7761,22.8289,5047700.0
2010-03-25 14:00:00,30.3,30.33,30.17,30.21,3148400.0,22.8289,22.8515,22.7309,22.7611,3148400.0
2010-03-25 14:30:00,30.21,30.26,30.16,30.24,3277700.0,22.7611,22.7987,22.7234,22.7837,3277700.0
2010-03-25 15:00:00,30.24,30.34,30.22,30.22,2991600.0,22.7837,22.859,22.7686,22.7686,2991600.0
2010-03-25 15:30:00,30.23,30.27,30.01,30.02,9882500.0,22.7761,22.8063,22.6104,22.6179,9882500.0
2010-03-26 09:30:00,30.09,30.2,29.89,29.95,8982700.0,22.6707,22.7535,22.52,22.5652,8982700.0
2010-03-26 10:00:00,29.95,29.97,29.82,29.85,6231900.0,22.5652,22.5802,22.4672,22.4898,6231900.0
2010-03-26 10:30:00,29.85,29.89,29.81,29.85,3016500.0,22.4898,22.52,22.4597,22.4898,3016500.0
2010-03-26 11:00:00,29.84,29.87,29.81,29.84,2442400.0,22.4823,22.5049,22.4597,22.4823,2442400.0
2010-03-26 11:30:00,29.84,29.85,29.74,29.76,2563300.0,22.4823,22.4898,22.407,22.422,2563300.0
2010-03-26 12:00:00,29.75,29.83,29.65,29.68,3398600.0,22.4145,22.4748,22.3391,22.3617,3398600.0
2010-03-26 12:30:00,29.68,29.7,29.61,29.64,3743600.0,22.3617,22.3768,22.309,22.3316,3743600.0
2010-03-26 13:00:00,29.64,29.76,29.61,29.73,2730500.0,22.3316,22.422,22.309,22.3994,2730500.0
2010-03-26 13:30:00,29.72,29.73,29.64,29.64,1667300.0,22.3919,22.3994,22.3316,22.3316,1667300.0
2010-03-26 14:00:00,29.64,29.78,29.61,29.76,3646700.0,22.3316,22.4371,22.309,22.422,3646700.0
2010-03-26 14:30:00,29.76,29.8,29.66,29.7,2649800.0,22.422,22.4522,22.3467,22.3768,2649800.0
2010-03-26 15:00:00,29.69,29.71,29.59,29.6,3182100.0,22.3693,22.3844,22.2939,22.3015,3182100.0
2010-03-26 15:30:00,29.59,29.7,29.59,29.66,6293900.0,22.2939,22.3768,22.2939,22.3467,6293900.0
2010-03-29 09:30:00,29.71,29.82,29.6,29.62,4395300.0,22.3844,22.4672,22.3015,22.3165,4395300.0
2010-03-29 10:00:00,29.62,29.72,29.6,29.67,3274500.0,22.3165,22.3919,22.3015,22.3542,3274500.0
2010-03-29 10:30:00,29.67,29.71,29.66,29.69,2600300.0,22.3542,22.3844,22.3467,22.3693,2600300.0
2010-03-29 11:00:00,29.69,29.72,29.66,29.7,1686300.0,22.3693,22.3919,22.3467,22.3768,1686300.0
2010-03-29 11:30:00,29.7,29.72,29.66,29.7,1754200.0,22.3768,22.3919,22.3467,22.3768,1754200.0
2010-03-29 12:00:00,29.7,29.72,29.65,29.67,1331000.0,22.3768,22.3919,22.3391,22.3542,1331000.0
2010-03-29 12:30:00,29.67,29.68,29.64,29.65,1559700.0,22.3542,22.3617,22.3316,22.3391,1559700.0
2010-03-29 13:00:00,29.66,29.69,29.64,29.67,1405400.0,22.3467,22.3693,22.3316,22.3542,1405400.0
2010-03-29 13:30:00,29.67,29.7,29.63,29.65,1558200.0,22.3542,22.3768,22.3241,22.3391,1558200.0
2010-03-29 14:00:00,29.64,29.68,29.63,29.64,1252200.0,22.3316,22.3617,22.3241,22.3316,1252200.0
2010-03-29 14:30:00,29.64,29.69,29.63,29.68,2091900.0,22.3316,22.3693,22.3241,22.3617,2091900.0
2010-03-29 15:00:00,29.67,29.68,29.63,29.63,1712000.0,22.3542,22.3617,22.3241,22.3241,1712000.0
2010-03-29 15:30:00,29.64,29.65,29.55,29.6,5423500.0,22.3316,22.3391,22.2638,22.3015,5423500.0
2010-03-30 09:30:00,29.63,29.77,29.5,29.74,4583800.0,22.3241,22.4296,22.2261,22.407,4583800.0
2010-03-30 10:00:00,29.74,29.76,29.54,29.63,2906200.0,22.407,22.422,22.2563,22.3241,2906200.0
2010-03-30 10:30:00,29.63,29.71,29.62,29.7,2906300.0,22.3241,22.3844,22.3165,22.3768,2906300.0
2010-03-30 11:00:00,29.7,29.71,29.55,29.57,3189700.0,22.3768,22.3844,22.2638,22.2789,3189700.0
2010-03-30 11:30:00,29.56,29.73,29.56,29.66,3077100.0,22.2713,22.3994,22.2713,22.3467,3077100.0
2010-03-30 12:00:00,29.67,29.68,29.6,29.67,1185100.0,22.3542,22.3617,22.3015,22.3542,1185100.0
2010-03-30 12:30:00,29.67,29.69,29.63,29.68,1163300.0,22.3542,22.3693,22.3241,22.3617,1163300.0
2010-03-30 13:00:00,29.67,29.67,29.63,29.66,1122800.0,22.3542,22.3542,22.3241,22.3467,1122800.0
2010-03-30 13:30:00,29.66,29.68,29.6,29.67,1319000.0,22.3467,22.3617,22.3015,22.3542,1319000.0
2010-03-30 14:00:00,29.67,29.7,29.66,29.69,1722300.0,22.3542,22.3768,22.3467,22.3693,1722300.0
2010-03-30 14:30:00,29.68,29.75,29.68,29.72,1370000.0,22.3617,22.4145,22.3617,22.3919,1370000.0
2010-03-30 15:00:00,29.73,29.82,29.73,29.8,3888900.0,22.3994,22.4672,22.3994,22.4522,3888900.0
2010-03-30 15:30:00,29.8,29.86,29.74,29.76,4271800.0,22.4522,22.4974,22.407,22.422,4271800.0
2010-03-31 09:30:00,29.65,29.72,29.43,29.48,5062700.0,22.3391,22.3919,22.1734,22.2111,5062700.0
2010-03-31 10:00:00,29.48,29.61,29.48,29.56,2666200.0,22.2111,22.309,22.2111,22.2713,2666200.0
2010-03-31 10:30:00,29.56,29.65,29.54,29.64,2237300.0,22.2713,22.3391,22.2563,22.3316,2237300.0
2010-03-31 11:00:00,29.64,29.66,29.52,29.53,1831900.0,22.3316,22.3467,22.2412,22.2487,1831900.0
2010-03-31 11:30:00,29.53,29.61,29.53,29.55,1673400.0,22.2487,22.309,22.2487,22.2638,1673400.0
2010-03-31 12:00:00,29.55,29.56,29.48,29.5,4055300.0,22.2638,22.2713,22.2111,22.2261,4055300.0
2010-03-31 12:30:00,29.5,29.53,29.46,29.49,3507300.0,22.2261,22.2487,22.196,22.2186,3507300.0
2010-03-31 13:00:00,29.48,29.5,29.43,29.45,2023600.0,22.2111,22.2261,22.1734,22.1885,2023600.0
2010-03-31 13:30:00,29.45,29.48,29.42,29.46,1923400.0,22.1885,22.2111,22.1659,22.196,1923400.0
2010-03-31 14:00:00,29.45,29.48,29.36,29.41,10547600.0,22.1885,22.2111,22.1207,22.1583,10547600.0
2010-03-31 14:30:00,29.41,29.42,29.23,29.25,3793900.0,22.1583,22.1659,22.0227,22.0378,3793900.0
2010-03-31 15:00:00,29.25,29.28,29.17,29.26,6433000.0,22.0378,22.0604,21.9775,22.0453,6433000.0
2010-03-31 15:30:00,29.25,29.33,29.23,29.26,8799600.0,22.0378,22.098,22.0227,22.0453,8799600.0
2010-04-01 09:30:00,29.37,29.54,29.35,29.35,5763200.0,22.1282,22.2563,22.1131,22.1131,5763200.0
2010-04-01 10:00:00,29.36,29.43,29.14,29.2,5934900.0,22.1207,22.1734,21.9549,22.0001,5934900.0
2010-04-01 10:30:00,29.19,29.2,29.06,29.16,5723400.0,21.9926,22.0001,21.8946,21.97,5723400.0
2010-04-01 11:00:00,29.17,29.22,29.14,29.2,2406200.0,21.9775,22.0152,21.9549,22.0001,2406200.0
2010-04-01 11:30:00,29.21,29.24,29.09,29.09,2397400.0,22.0076,22.0302,21.9172,21.9172,2397400.0
2010-04-01 12:00:00,29.09,29.27,29.01,29.01,3898200.0,21.9172,22.0528,21.857,21.857,3898200.0
2010-04-01 12:30:00,29.01,29.02,28.8,28.94,8093800.0,21.857,21.8645,21.6987,21.8042,8093800.0
2010-04-01 13:00:00,28.94,28.97,28.84,28.94,4155900.0,21.8042,21.8268,21.7289,21.8042,4155900.0
2010-04-01 13:30:00,28.95,29.0,28.68,28.72,6008400.0,21.8117,21.8494,21.6083,21.6385,6008400.0
2010-04-01 14:00:00,28.72,28.76,28.62,28.74,5513600.0,21.6385,21.6686,21.5631,21.6535,5513600.0
2010-04-01 14:30:00,28.74,28.87,28.67,28.86,4567200.0,21.6535,21.7515,21.6008,21.7439,4567200.0
2010-04-01 15:00:00,28.86,29.04,28.84,28.95,6205500.0,21.7439,21.8796,21.7289,21.8117,6205500.0
2010-04-01 15:30:00,28.95,29.16,28.95,29.13,8905600.0,21.8117,21.97,21.8117,21.9474,8905600.0
2010-04-05 09:30:00,29.15,29.35,29.03,29.23,5764000.0,21.9624,22.1131,21.872,22.0227,5764000.0
2010-04-05 10:00:00,29.23,29.32,29.2,29.29,2888300.0,22.0227,22.0905,22.0001,22.0679,2888300.0
2010-04-05 10:30:00,29.28,29.42,29.28,29.34,2620100.0,22.0604,22.1659,22.0604,22.1056,2620100.0
2010-04-05 11:00:00,29.34,29.38,29.28,29.31,2131400.0,22.1056,22.1357,22.0604,22.083,2131400.0
2010-04-05 11:30:00,29.31,29.35,29.28,29.34,1340900.0,22.083,22.1131,22.0604,22.1056,1340900.0
2010-04-05 12:00:00,29.34,29.37,29.31,29.34,921900.0,22.1056,22.1282,22.083,22.1056,921900.0
2010-04-05 12:30:00,29.35,29.36,29.26,29.29,1363300.0,22.1131,22.1207,22.0453,22.0679,1363300.0
2010-04-05 13:00:00,29.29,29.32,29.19,29.21,1944000.0,22.0679,22.0905,21.9926,22.0076,1944000.0
2010-04-05 13:30:00,29.21,29.27,29.17,29.25,1791700.0,22.0076,22.0528,21.9775,22.0378,1791700.0
2010-04-05 14:00:00,29.25,29.3,29.23,29.27,1296300.0,22.0378,22.0754,22.0227,22.0528,1296300.0
2010-04-05 14:30:00,29.27,29.34,29.26,29.3,1936100.0,22.0528,22.1056,22.0453,22.0754,1936100.0
2010-04-05 15:00:00,29.31,29.32,29.28,29.3,1987400.0,22.083,22.0905,22.0604,22.0754,1987400.0
2010-04-05 15:30:00,29.3,29.32,29.23,29.28,5524600.0,22.0754,22.0905,22.0227,22.0604,5524600.0
2010-04-06 09:30:00,29.11,29.19,29.06,29.13,4525700.0,21.9323,21.9926,21.8946,21.9474,4525700.0
2010-04-06 10:00:00,29.13,29.13,28.98,29.08,4228700.0,21.9474,21.9474,21.8343,21.9097,4228700.0
2010-04-06 10:30:00,29.08,29.16,29.05,29.14,3879000.0,21.9097,21.97,21.8871,21.9549,3879000.0
2010-04-06 11:00:00,29.14,29.3,29.09,29.26,3641100.0,21.9549,22.0754,21.9172,22.0453,3641100.0
2010-04-06 11:30:00,29.27,29.36,29.26,29.35,2872900.0,22.0528,22.1207,22.0453,22.1131,2872900.0
2010-04-06 12:00:00,29.36,29.4,29.32,29.35,2259000.0,22.1207,22.1508,22.0905,22.1131,2259000.0
2010-04-06 12:30:00,29.35,29.35,29.26,29.34,3195800.0,22.1131,22.1131,22.0453,22.1056,3195800.0
2010-04-06 13:00:00,29.33,29.41,29.33,29.36,1757800.0,22.098,22.1583,22.098,22.1207,1757800.0
2010-04-06 13:30:00,29.37,29.41,29.35,29.38,2113700.0,22.1282,22.1583,22.1131,22.1357,2113700.0
2010-04-06 14:00:00,29.37,29.52,29.36,29.52,3419000.0,22.1282,22.2412,22.1207,22.2412,3419000.0
2010-04-06 14:30:00,29.52,29.58,29.43,29.45,3603500.0,22.2412,22.2864,22.1734,22.1885,3603500.0
2010-04-06 15:00:00,29.45,29.49,29.37,29.39,2515100.0,22.1885,22.2186,22.1282,22.1433,2515100.0
2010-04-06 15:30:00,29.39,29.44,29.32,29.33,5437400.0,22.1433,22.1809,22.0905,22.098,5437400.0
2010-04-07 09:30:00,29.19,29.3,29.14,29.23,8046700.0,21.9926,22.0754,21.9549,22.0227,8046700.0
2010-04-07 10:00:00,29.23,29.56,29.23,29.43,6680500.0,22.0227,22.2713,22.0227,22.1734,6680500.0
2010-04-07 10:30:00,29.43,29.46,29.35,29.46,5209700.0,22.1734,22.196,22.1131,22.196,5209700.0
2010-04-07 11:00:00,29.47,29.49,29.37,29.45,2639400.0,22.2035,22.2186,22.1282,22.1885,2639400.0
2010-04-07 11:30:00,29.46,29.48,29.39,29.45,2451600.0,22.196,22.2111,22.1433,22.1885,2451600.0
2010-04-07 12:00:00,29.45,29.47,29.24,29.4,3754700.0,22.1885,22.2035,22.0302,22.1508,3754700.0
2010-04-07 12:30:00,29.4,29.41,29.34,29.41,2704600.0,22.1508,22.1583,22.1056,22.1583,2704600.0
2010-04-07 13:00:00,29.41,29.47,29.37,29.42,3084900.0,22.1583,22.2035,22.1282,22.1659,3084900.0
2010-04-07 13:30:00,29.41,29.43,29.32,29.37,2069700.0,22.1583,22.1734,22.0905,22.1282,2069700.0
2010-04-07 14:00:00,29.37,29.39,29.24,29.31,2411200.0,22.1282,22.1433,22.0302,22.083,2411200.0
2010-04-07 14:30:00,29.3,29.38,29.27,29.34,3011100.0,22.0754,22.1357,22.0528,22.1056,3011100.0
2010-04-07 15:00:00,29.34,29.34,29.19,29.25,6341600.0,22.1056,22.1056,21.9926,22.0378,6341600.0
2010-04-07 15:30:00,29.25,29.36,29.23,29.36,5445700.0,22.0378,22.1207,22.0227,22.1207,5445700.0
2010-04-08 09:30:00,29.32,29.55,29.3,29.49,6266500.0,22.0905,22.2638,22.0754,22.2186,6266500.0
2010-04-08 10:00:00,29.5,29.65,29.47,29.61,5247200.0,22.2261,22.3391,22.2035,22.309,5247200.0
2010-04-08 10:30:00,29.61,29.69,29.55,29.56,4741700.0,22.309,22.3693,22.2638,22.2713,4741700.0
2010-04-08 11:00:00,29.55,29.65,29.55,29.63,4215400.0,22.2638,22.3391,22.2638,22.3241,4215400.0
2010-04-08 11:30:00,29.63,29.87,29.63,29.83,6568300.0,22.3241,22.5049,22.3241,22.4748,6568300.0
2010-04-08 12:00:00,29.84,29.9,29.74,29.88,4439500.0,22.4823,22.5275,22.407,22.5124,4439500.0
2010-04-08 12:30:00,29.87,29.94,29.83,29.92,2957300.0,22.5049,22.5576,22.4748,22.5426,2957300.0
2010-04-08 13:00:00,29.94,29.97,29.83,29.83,3001600.0,22.5576,22.5802,22.4748,22.4748,3001600.0
2010-04-08 13:30:00,29.83,29.89,29.82,29.85,3329500.0,22.4748,22.52,22.4672,22.4898,3329500.0
2010-04-08 14:00:00,29.85,29.89,29.83,29.88,2308500.0,22.4898,22.52,22.4748,22.5124,2308500.0
2010-04-08 14:30:00,29.88,29.94,29.87,29.93,2749900.0,22.5124,22.5576,22.5049,22.5501,2749900.0
2010-04-08 15:00:00,29.93,29.98,29.9,29.94,4011900.0,22.5501,22.5878,22.5275,22.5576,4011900.0
2010-04-08 15:30:00,29.93,29.97,29.87,29.9,8691300.0,22.5501,22.5802,22.5049,22.5275,8691300.0
2010-04-09 09:30:00,29.95,29.99,29.9,29.98,5546500.0,22.5652,22.5953,22.5275,22.5878,5546500.0
2010-04-09 10:00:00,29.97,30.0,29.92,29.94,5091300.0,22.5802,22.6028,22.5426,22.5576,5091300.0
2010-04-09 10:30:00,29.94,29.98,29.91,29.95,3660100.0,22.5576,22.5878,22.535,22.5652,3660100.0
2010-04-09 11:00:00,29.95,30.0,29.94,29.98,2430100.0,22.5652,22.6028,22.5576,22.5878,2430100.0
2010-04-09 11:30:00,29.98,30.1,29.97,30.06,3674300.0,22.5878,22.6782,22.5802,22.6481,3674300.0
2010-04-09 12:00:00,30.06,30.17,30.02,30.15,3045900.0,22.6481,22.7309,22.6179,22.7159,3045900.0
2010-04-09 12:30:00,30.16,30.17,30.08,30.09,3451200.0,22.7234,22.7309,22.6631,22.6707,3451200.0
2010-04-09 13:00:00,30.1,30.21,30.09,30.18,2629500.0,22.6782,22.7611,22.6707,22.7385,2629500.0
2010-04-09 13:30:00,30.18,30.28,30.15,30.26,3087300.0,22.7385,22.8138,22.7159,22.7987,3087300.0
2010-04-09 14:00:00,30.25,30.3,30.23,30.27,2857400.0,22.7912,22.8289,22.7761,22.8063,2857400.0
2010-04-09 14:30:00,30.27,30.29,30.16,30.27,2206300.0,22.8063,22.8213,22.7234,22.8063,2206300.0
2010-04-09 15:00:00,30.27,30.3,30.23,30.3,4339700.0,22.8063,22.8289,22.7761,22.8289,4339700.0
2010-04-09 15:30:00,30.3,30.41,30.28,30.33,8490800.0,22.8289,22.9118,22.8138,22.8515,8490800.0
2010-04-12 09:30:00,30.28,30.42,30.2,30.31,4665700.0,22.8138,22.9193,22.7535,22.8364,4665700.0
2010-04-12 10:00:00,30.31,30.49,30.27,30.45,4084600.0,22.8364,22.972,22.8063,22.9419,4084600.0
2010-04-12 10:30:00,30.44,30.45,30.31,30.32,2962900.0,22.9344,22.9419,22.8364,22.8439,2962900.0
2010-04-12 11:00:00,30.32,30.34,30.27,30.31,2265700.0,22.8439,22.859,22.8063,22.8364,2265700.0
2010-04-12 11:30:00,30.31,30.4,30.3,30.39,1505500.0,22.8364,22.9042,22.8289,22.8967,1505500.0
2010-04-12 12:00:00,30.4,30.42,30.33,30.39,1339100.0,22.9042,22.9193,22.8515,22.8967,1339100.0
2010-04-12 12:30:00,30.39,30.4,30.32,30.36,1527100.0,22.8967,22.9042,22.8439,22.8741,1527100.0
2010-04-12 13:00:00,30.36,30.4,30.32,30.33,2696200.0,22.8741,22.9042,22.8439,22.8515,2696200.0
2010-04-12 13:30:00,30.33,30.39,30.31,30.32,1939000.0,22.8515,22.8967,22.8364,22.8439,1939000.0
2010-04-12 14:00:00,30.32,30.37,30.32,30.36,1715900.0,22.8439,22.8816,22.8439,22.8741,1715900.0
2010-04-12 14:30:00,30.36,30.44,30.35,30.44,2049600.0,22.8741,22.9344,22.8665,22.9344,2049600.0
2010-04-12 15:00:00,30.44,30.44,30.31,30.33,2514600.0,22.9344,22.9344,22.8364,22.8515,2514600.0
2010-04-12 15:30:00,30.33,30.38,30.31,30.32,4827500.0,22.8515,22.8891,22.8364,22.8439,4827500.0
2010-04-13 09:30:00,30.15,30.34,30.13,30.27,4903200.0,22.7159,22.859,22.7008,22.8063,4903200.0
2010-04-13 10:00:00,30.26,30.3,30.21,30.27,3312000.0,22.7987,22.8289,22.7611,22.8063,3312000.0
2010-04-13 10:30:00,30.27,30.36,30.17,30.32,3384500.0,22.8063,22.8741,22.7309,22.8439,3384500.0
2010-04-13 11:00:00,30.32,30.35,30.27,30.32,1942100.0,22.8439,22.8665,22.8063,22.8439,1942100.0
2010-04-13 11:30:00,30.31,30.34,30.28,30.3,3656000.0,22.8364,22.859,22.8138,22.8289,3656000.0
2010-04-13 12:00:00,30.29,30.36,30.27,30.32,1694000.0,22.8213,22.8741,22.8063,22.8439,1694000.0
2010-04-13 12:30:00,30.32,30.34,30.27,30.31,1249300.0,22.8439,22.859,22.8063,22.8364,1249300.0
2010-04-13 13:00:00,30.32,30.35,30.3,30.3,1688500.0,22.8439,22.8665,22.8289,22.8289,1688500.0
2010-04-13 13:30:00,30.3,30.45,30.3,30.42,2001500.0,22.8289,22.9419,22.8289,22.9193,2001500.0
2010-04-13 14:00:00,30.42,30.48,30.4,30.45,1843600.0,22.9193,22.9645,22.9042,22.9419,1843600.0
2010-04-13 14:30:00,30.45,30.49,30.44,30.49,2497900.0,22.9419,22.972,22.9344,22.972,2497900.0
2010-04-13 15:00:00,30.48,30.5,30.44,30.49,3885700.0,22.9645,22.9796,22.9344,22.972,3885700.0
2010-04-13 15:30:00,30.49,30.5,30.42,30.45,4750100.0,22.972,22.9796,22.9193,22.9419,4750100.0
2010-04-14 09:30:00,30.81,31.0,30.66,30.99,15167200.0,23.2131,23.3563,23.1001,23.3487,15167200.0
2010-04-14 10:00:00,30.98,30.99,30.77,30.77,7165700.0,23.3412,23.3487,23.183,23.183,7165700.0
2010-04-14 10:30:00,30.78,30.81,30.75,30.78,4861300.0,23.1905,23.2131,23.1679,23.1905,4861300.0
2010-04-14 11:00:00,30.78,30.84,30.73,30.78,3660400.0,23.1905,23.2357,23.1528,23.1905,3660400.0
2010-04-14 11:30:00,30.79,30.89,30.77,30.89,3868800.0,23.1981,23.2734,23.183,23.2734,3868800.0
2010-04-14 12:00:00,30.89,30.89,30.81,30.87,2430000.0,23.2734,23.2734,23.2131,23.2583,2430000.0
2010-04-14 12:30:00,30.88,30.9,30.8,30.81,2319000.0,23.2659,23.2809,23.2056,23.2131,2319000.0
2010-04-14 13:00:00,30.81,30.88,30.81,30.83,2158000.0,23.2131,23.2659,23.2131,23.2282,2158000.0
2010-04-14 13:30:00,30.83,30.86,30.75,30.76,2525900.0,23.2282,23.2508,23.1679,23.1755,2525900.0
2010-04-14 14:00:00,30.77,30.79,30.73,30.77,2192500.0,23.183,23.1981,23.1528,23.183,2192500.0
2010-04-14 14:30:00,30.77,30.81,30.72,30.8,2767700.0,23.183,23.2131,23.1453,23.2056,2767700.0
2010-04-14 15:00:00,30.8,30.81,30.72,30.79,2748300.0,23.2056,23.2131,23.1453,23.1981,2748300.0
2010-04-14 15:30:00,30.78,30.87,30.77,30.83,6186100.0,23.1905,23.2583,23.183,23.2282,6186100.0
2010-04-15 09:30:00,30.82,30.87,30.71,30.79,5329100.0,23.2207,23.2583,23.1378,23.1981,5329100.0
2010-04-15 10:00:00,30.8,30.86,30.76,30.84,4605600.0,23.2056,23.2508,23.1755,23.2357,4605600.0
2010-04-15 10:30:00,30.84,30.95,30.8,30.83,4516100.0,23.2357,23.3186,23.2056,23.2282,4516100.0
2010-04-15 11:00:00,30.84,30.92,30.82,30.88,3775900.0,23.2357,23.296,23.2207,23.2659,3775900.0
2010-04-15 11:30:00,30.88,30.91,30.81,30.84,3995700.0,23.2659,23.2885,23.2131,23.2357,3995700.0
2010-04-15 12:00:00,30.84,30.91,30.83,30.86,3540000.0,23.2357,23.2885,23.2282,23.2508,3540000.0
2010-04-15 12:30:00,30.85,30.89,30.84,30.89,1427300.0,23.2433,23.2734,23.2357,23.2734,1427300.0
2010-04-15 13:00:00,30.89,30.95,30.85,30.95,1926500.0,23.2734,23.3186,23.2433,23.3186,1926500.0
2010-04-15 13:30:00,30.95,30.95,30.88,30.88,1989400.0,23.3186,23.3186,23.2659,23.2659,1989400.0
2010-04-15 14:00:00,30.88,30.89,30.85,30.85,1742500.0,23.2659,23.2734,23.2433,23.2433,1742500.0
2010-04-15 14:30:00,30.85,30.91,30.85,30.89,2288300.0,23.2433,23.2885,23.2433,23.2734,2288300.0
2010-04-15 15:00:00,30.9,30.9,30.79,30.79,3073700.0,23.2809,23.2809,23.1981,23.1981,3073700.0
2010-04-15 15:30:00,30.79,30.9,30.75,30.87,7218000.0,23.1981,23.2809,23.1679,23.2583,7218000.0
2010-04-16 09:30:00,30.79,30.89,30.75,30.88,10471600.0,23.1981,23.2734,23.1679,23.2659,10471600.0
2010-04-16 10:00:00,30.88,30.98,30.86,30.95,6227100.0,23.2659,23.3412,23.2508,23.3186,6227100.0
2010-04-16 10:30:00,30.95,30.98,30.85,30.94,11122800.0,23.3186,23.3412,23.2433,23.3111,11122800.0
2010-04-16 11:00:00,30.94,30.98,30.9,30.91,7063700.0,23.3111,23.3412,23.2809,23.2885,7063700.0
2010-04-16 11:30:00,30.91,30.93,30.79,30.86,6352700.0,23.2885,23.3035,23.1981,23.2508,6352700.0
2010-04-16 12:00:00,30.86,30.9,30.75,30.84,3988500.0,23.2508,23.2809,23.1679,23.2357,3988500.0
2010-04-16 12:30:00,30.85,30.86,30.69,30.73,6482400.0,23.2433,23.2508,23.1227,23.1528,6482400.0
2010-04-16 13:00:00,30.73,30.79,30.65,30.68,3563800.0,23.1528,23.1981,23.0926,23.1152,3563800.0
2010-04-16 13:30:00,30.68,30.73,30.64,30.68,3448700.0,23.1152,23.1528,23.085,23.1152,3448700.0
2010-04-16 14:00:00,30.69,30.72,30.6,30.62,5553800.0,23.1227,23.1453,23.0549,23.07,5553800.0
2010-04-16 14:30:00,30.63,30.7,30.61,30.65,2997400.0,23.0775,23.1302,23.0624,23.0926,2997400.0
2010-04-16 15:00:00,30.64,30.71,30.61,30.7,4152100.0,23.085,23.1378,23.0624,23.1302,4152100.0
2010-04-16 15:30:00,30.7,30.78,30.65,30.67,8490700.0,23.1302,23.1905,23.0926,23.1076,8490700.0
2010-04-19 09:30:00,30.77,31.25,30.76,30.97,12479200.0,23.183,23.5446,23.1755,23.3337,12479200.0
2010-04-19 10:00:00,30.97,31.01,30.84,30.9,7205800.0,23.3337,23.3638,23.2357,23.2809,7205800.0
2010-04-19 10:30:00,30.89,30.93,30.84,30.9,3677200.0,23.2734,23.3035,23.2357,23.2809,3677200.0
2010-04-19 11:00:00,30.89,30.92,30.8,30.82,3472000.0,23.2734,23.296,23.2056,23.2207,3472000.0
2010-04-19 11:30:00,30.83,30.89,30.79,30.83,3277400.0,23.2282,23.2734,23.1981,23.2282,3277400.0
2010-04-19 12:00:00,30.83,30.91,30.8,30.88,3455000.0,23.2282,23.2885,23.2056,23.2659,3455000.0
2010-04-19 12:30:00,30.88,30.92,30.84,30.92,2004100.0,23.2659,23.296,23.2357,23.296,2004100.0
2010-04-19 13:00:00,30.92,30.92,30.81,30.87,3227200.0,23.296,23.296,23.2131,23.2583,3227200.0
2010-04-19 13:30:00,30.86,30.91,30.84,30.85,2077600.0,23.2508,23.2885,23.2357,23.2433,2077600.0
2010-04-19 14:00:00,30.85,30.99,30.83,30.99,3225700.0,23.2433,23.3487,23.2282,23.3487,3225700.0
2010-04-19 14:30:00,30.99,31.04,30.97,31.02,3987700.0,23.3487,23.3864,23.3337,23.3713,3987700.0
2010-04-19 15:00:00,31.02,31.06,30.96,31.06,6026900.0,23.3713,23.4015,23.3261,23.4015,6026900.0
2010-04-19 15:30:00,31.06,31.07,30.95,31.03,6964900.0,23.4015,23.409,23.3186,23.3789,6964900.0
2010-04-20 09:30:00,31.22,31.25,31.13,31.22,8431700.0,23.522,23.5446,23.4542,23.522,8431700.0
2010-04-20 10:00:00,31.21,31.3,31.17,31.19,5609100.0,23.5145,23.5823,23.4844,23.4994,5609100.0
2010-04-20 10:30:00,31.19,31.35,31.18,31.25,5838100.0,23.4994,23.62,23.4919,23.5446,5838100.0
2010-04-20 11:00:00,31.26,31.37,31.25,31.37,3142300.0,23.5522,23.635,23.5446,23.635,3142300.0
2010-04-20 11:30:00,31.36,31.4,31.33,31.38,2548000.0,23.6275,23.6576,23.6049,23.6426,2548000.0
2010-04-20 12:00:00,31.37,31.44,31.35,31.38,3154200.0,23.635,23.6878,23.62,23.6426,3154200.0
2010-04-20 12:30:00,31.38,31.38,31.29,31.3,2226500.0,23.6426,23.6426,23.5748,23.5823,2226500.0
2010-04-20 13:00:00,31.3,31.33,31.28,31.3,1207200.0,23.5823,23.6049,23.5672,23.5823,1207200.0
2010-04-20 13:30:00,31.31,31.34,31.28,31.32,1749200.0,23.5898,23.6124,23.5672,23.5974,1749200.0
2010-04-20 14:00:00,31.33,31.36,31.25,31.32,2076900.0,23.6049,23.6275,23.5446,23.5974,2076900.0
2010-04-20 14:30:00,31.33,31.41,31.28,31.4,2459800.0,23.6049,23.6652,23.5672,23.6576,2459800.0
2010-04-20 15:00:00,31.4,31.42,31.31,31.38,2357500.0,23.6576,23.6727,23.5898,23.6426,2357500.0
2010-04-20 15:30:00,31.38,31.42,31.17,31.35,6111000.0,23.6426,23.6727,23.4844,23.62,6111000.0
2010-04-21 09:30:00,31.33,31.44,31.28,31.41,4896700.0,23.6049,23.6878,23.5672,23.6652,4896700.0
2010-04-21 10:00:00,31.4,31.44,31.3,31.37,3828000.0,23.6576,23.6878,23.5823,23.635,3828000.0
2010-04-21 10:30:00,31.37,31.42,31.29,31.29,3328000.0,23.635,23.6727,23.5748,23.5748,3328000.0
2010-04-21 11:00:00,31.3,31.38,31.23,31.31,3622000.0,23.5823,23.6426,23.5296,23.5898,3622000.0
2010-04-21 11:30:00,31.3,31.38,31.29,31.32,4621700.0,23.5823,23.6426,23.5748,23.5974,4621700.0
2010-04-21 12:00:00,31.31,31.42,31.31,31.42,2479200.0,23.5898,23.6727,23.5898,23.6727,2479200.0
2010-04-21 12:30:00,31.42,31.5,31.4,31.48,3560500.0,23.6727,23.733,23.6576,23.7179,3560500.0
2010-04-21 13:00:00,31.48,31.49,31.43,31.43,2153200.0,23.7179,23.7255,23.6802,23.6802,2153200.0
2010-04-21 13:30:00,31.43,31.46,31.37,31.42,2773000.0,23.6802,23.7029,23.635,23.6727,2773000.0
2010-04-21 14:00:00,31.41,31.44,31.27,31.32,3858600.0,23.6652,23.6878,23.5597,23.5974,3858600.0
2010-04-21 14:30:00,31.32,31.32,31.25,31.3,2917500.0,23.5974,23.5974,23.5446,23.5823,2917500.0
2010-04-21 15:00:00,31.3,31.33,31.25,31.27,3352800.0,23.5823,23.6049,23.5446,23.5597,3352800.0
2010-04-21 15:30:00,31.27,31.45,31.27,31.32,5818500.0,23.5597,23.6953,23.5597,23.5974,5818500.0
2010-04-22 09:30:00,31.05,31.12,30.9,31.08,6830100.0,23.3939,23.4467,23.2809,23.4165,6830100.0
2010-04-22 10:00:00,31.08,31.25,31.03,31.22,5419700.0,23.4165,23.5446,23.3789,23.522,5419700.0
2010-04-22 10:30:00,31.22,31.25,31.07,31.2,4176000.0,23.522,23.5446,23.409,23.507,4176000.0
2010-04-22 11:00:00,31.19,31.23,31.02,31.07,3923200.0,23.4994,23.5296,23.3713,23.409,3923200.0
2010-04-22 11:30:00,31.08,31.08,30.95,30.99,3427800.0,23.4165,23.4165,23.3186,23.3487,3427800.0
2010-04-22 12:00:00,31.0,31.06,30.95,31.0,2652000.0,23.3563,23.4015,23.3186,23.3563,2652000.0
2010-04-22 12:30:00,31.0,31.12,30.99,31.1,3068700.0,23.3563,23.4467,23.3487,23.4316,3068700.0
2010-04-22 13:00:00,31.09,31.28,31.08,31.24,4109300.0,23.4241,23.5672,23.4165,23.5371,4109300.0
2010-04-22 13:30:00,31.24,31.34,31.22,31.33,3114100.0,23.5371,23.6124,23.522,23.6049,3114100.0
2010-04-22 14:00:00,31.34,31.37,31.27,31.36,4139100.0,23.6124,23.635,23.5597,23.6275,4139100.0
2010-04-22 14:30:00,31.36,31.41,31.23,31.27,6168000.0,23.6275,23.6652,23.5296,23.5597,6168000.0
2010-04-22 15:00:00,31.27,31.48,31.23,31.45,7032600.0,23.5597,23.7179,23.5296,23.6953,7032600.0
2010-04-22 15:30:00,31.44,31.53,31.37,31.37,14287400.0,23.6878,23.7556,23.635,23.635,14287400.0
2010-04-23 09:30:00,31.12,31.58,30.95,31.0,29182400.0,23.4467,23.7933,23.3186,23.3563,29182400.0
2010-04-23 10:00:00,31.01,31.22,30.92,30.99,15180200.0,23.3638,23.522,23.296,23.3487,15180200.0
2010-04-23 10:30:00,30.99,31.03,30.79,30.83,10303300.0,23.3487,23.3789,23.1981,23.2282,10303300.0
2010-04-23 11:00:00,30.82,30.91,30.74,30.82,6375700.0,23.2207,23.2885,23.1604,23.2207,6375700.0
2010-04-23 11:30:00,30.82,30.94,30.7,30.9,6287400.0,23.2207,23.3111,23.1302,23.2809,6287400.0
2010-04-23 12:00:00,30.9,31.0,30.86,30.87,5463400.0,23.2809,23.3563,23.2508,23.2583,5463400.0
2010-04-23 12:30:00,30.87,30.95,30.82,30.9,3966100.0,23.2583,23.3186,23.2207,23.2809,3966100.0
2010-04-23 13:00:00,30.9,30.91,30.65,30.68,6575100.0,23.2809,23.2885,23.0926,23.1152,6575100.0
2010-04-23 13:30:00,30.68,30.86,30.66,30.83,4621300.0,23.1152,23.2508,23.1001,23.2282,4621300.0
2010-04-23 14:00:00,30.84,30.91,30.77,30.87,3789500.0,23.2357,23.2885,23.183,23.2583,3789500.0
2010-04-23 14:30:00,30.87,30.95,30.75,30.81,5895600.0,23.2583,23.3186,23.1679,23.2131,5895600.0
2010-04-23 15:00:00,30.81,30.86,30.76,30.76,4697800.0,23.2131,23.2508,23.1755,23.1755,4697800.0
2010-04-23 15:30:00,30.76,31.0,30.72,30.99,12635300.0,23.1755,23.3563,23.1453,23.3487,12635300.0
2010-04-26 09:30:00,30.99,31.1,30.86,31.03,7624100.0,23.3487,23.4316,23.2508,23.3789,7624100.0
2010-04-26 10:00:00,31.03,31.05,30.95,31.01,5308700.0,23.3789,23.3939,23.3186,23.3638,5308700.0
2010-04-26 10:30:00,31.01,31.17,31.0,31.16,3935300.0,23.3638,23.4844,23.3563,23.4768,3935300.0
2010-04-26 11:00:00,31.15,31.18,31.07,31.14,3103500.0,23.4693,23.4919,23.409,23.4618,3103500.0
2010-04-26 11:30:00,31.15,31.17,31.04,31.05,4449300.0,23.4693,23.4844,23.3864,23.3939,4449300.0
2010-04-26 12:00:00,31.05,31.15,31.01,31.07,3201100.0,23.3939,23.4693,23.3638,23.409,3201100.0
2010-04-26 12:30:00,31.08,31.12,31.06,31.12,2197600.0,23.4165,23.4467,23.4015,23.4467,2197600.0
2010-04-26 13:00:00,31.12,31.13,31.08,31.12,2150200.0,23.4467,23.4542,23.4165,23.4467,2150200.0
2010-04-26 13:30:00,31.12,31.16,31.1,31.11,3586900.0,23.4467,23.4768,23.4316,23.4392,3586900.0
2010-04-26 14:00:00,31.1,31.21,31.1,31.2,2618100.0,23.4316,23.5145,23.4316,23.507,2618100.0
2010-04-26 14:30:00,31.2,31.24,31.15,31.15,3309700.0,23.507,23.5371,23.4693,23.4693,3309700.0
2010-04-26 15:00:00,31.15,31.27,31.14,31.2,5129500.0,23.4693,23.5597,23.4618,23.507,5129500.0
2010-04-26 15:30:00,31.2,31.24,31.09,31.1,9185300.0,23.507,23.5371,23.4241,23.4316,9185300.0
2010-04-27 09:30:00,30.94,31.24,30.93,31.16,8311600.0,23.3111,23.5371,23.3035,23.4768,8311600.0
2010-04-27 10:00:00,31.16,31.22,31.11,31.2,4384500.0,23.4768,23.522,23.4392,23.507,4384500.0
2010-04-27 10:30:00,31.2,31.25,31.14,31.2,3850300.0,23.507,23.5446,23.4618,23.507,3850300.0
2010-04-27 11:00:00,31.2,31.21,30.92,30.94,6749700.0,23.507,23.5145,23.296,23.3111,6749700.0
2010-04-27 11:30:00,30.94,30.95,30.8,30.84,6820500.0,23.3111,23.3186,23.2056,23.2357,6820500.0
2010-04-27 12:00:00,30.85,30.99,30.82,30.84,4697200.0,23.2433,23.3487,23.2207,23.2357,4697200.0
2010-04-27 12:30:00,30.85,30.89,30.8,30.86,2437900.0,23.2433,23.2734,23.2056,23.2508,2437900.0
2010-04-27 13:00:00,30.85,31.0,30.83,31.0,3123800.0,23.2433,23.3563,23.2282,23.3563,3123800.0
2010-04-27 13:30:00,31.0,31.0,30.91,30.92,2101000.0,23.3563,23.3563,23.2885,23.296,2101000.0
2010-04-27 14:00:00,30.91,30.96,30.84,30.92,2642300.0,23.2885,23.3261,23.2357,23.296,2642300.0
2010-04-27 14:30:00,30.93,30.94,30.84,30.86,2607600.0,23.3035,23.3111,23.2357,23.2508,2607600.0
2010-04-27 15:00:00,30.86,30.99,30.83,30.92,4290400.0,23.2508,23.3487,23.2282,23.296,4290400.0
2010-04-27 15:30:00,30.92,30.97,30.75,30.86,12259500.0,23.296,23.3337,23.1679,23.2508,12259500.0
2010-04-28 09:30:00,30.92,30.95,30.74,30.78,6041500.0,23.296,23.3186,23.1604,23.1905,6041500.0
2010-04-28 10:00:00,30.78,30.93,30.71,30.88,5996000.0,23.1905,23.3035,23.1378,23.2659,5996000.0
2010-04-28 10:30:00,30.88,30.9,30.78,30.83,4570000.0,23.2659,23.2809,23.1905,23.2282,4570000.0
2010-04-28 11:00:00,30.83,30.93,30.62,30.71,4993900.0,23.2282,23.3035,23.07,23.1378,4993900.0
2010-04-28 11:30:00,30.71,30.93,30.69,30.82,5030300.0,23.1378,23.3035,23.1227,23.2207,5030300.0
2010-04-28 12:00:00,30.82,30.93,30.73,30.91,3784800.0,23.2207,23.3035,23.1528,23.2885,3784800.0
2010-04-28 12:30:00,30.91,30.92,30.85,30.88,1207700.0,23.2885,23.296,23.2433,23.2659,1207700.0
2010-04-28 13:00:00,30.89,30.95,30.86,30.88,1771100.0,23.2734,23.3186,23.2508,23.2659,1771100.0
2010-04-28 13:30:00,30.88,30.9,30.84,30.88,957600.0,23.2659,23.2809,23.2357,23.2659,957600.0
2010-04-28 14:00:00,30.88,31.0,30.81,30.94,4243500.0,23.2659,23.3563,23.2131,23.3111,4243500.0
2010-04-28 14:30:00,30.94,30.96,30.84,30.9,5588500.0,23.3111,23.3261,23.2357,23.2809,5588500.0
2010-04-28 15:00:00,30.89,30.95,30.86,30.94,5526000.0,23.2734,23.3186,23.2508,23.3111,5526000.0
2010-04-28 15:30:00,30.94,30.97,30.85,30.9,8514600.0,23.3111,23.3337,23.2433,23.2809,8514600.0
2010-04-29 09:30:00,30.96,30.97,30.67,30.85,6254300.0,23.3261,23.3337,23.1076,23.2433,6254300.0
2010-04-29 10:00:00,30.85,30.89,30.83,30.87,4054400.0,23.2433,23.2734,23.2282,23.2583,4054400.0
2010-04-29 10:30:00,30.88,30.93,30.85,30.88,4581800.0,23.2659,23.3035,23.2433,23.2659,4581800.0
2010-04-29 11:00:00,30.88,30.9,30.84,30.89,4066000.0,23.2659,23.2809,23.2357,23.2734,4066000.0
2010-04-29 11:30:00,30.9,30.9,30.86,30.89,3495500.0,23.2809,23.2809,23.2508,23.2734,3495500.0
2010-04-29 12:00:00,30.89,31.0,30.88,30.99,2985900.0,23.2734,23.3563,23.2659,23.3487,2985900.0
2010-04-29 12:30:00,30.98,31.13,30.97,31.1,3823500.0,23.3412,23.4542,23.3337,23.4316,3823500.0
2010-04-29 13:00:00,31.1,31.14,31.0,31.0,3073200.0,23.4316,23.4618,23.3563,23.3563,3073200.0
2010-04-29 13:30:00,31.01,31.12,31.0,31.11,2543900.0,23.3638,23.4467,23.3563,23.4392,2543900.0
2010-04-29 14:00:00,31.12,31.43,31.04,31.07,2347300.0,23.4467,23.6802,23.3864,23.409,2347300.0
2010-04-29 14:30:00,31.08,31.13,31.05,31.1,3158600.0,23.4165,23.4542,23.3939,23.4316,3158600.0
2010-04-29 15:00:00,31.09,31.11,31.06,31.1,2855100.0,23.4241,23.4392,23.4015,23.4316,2855100.0
2010-04-29 15:30:00,31.11,31.13,30.99,31.04,6176300.0,23.4392,23.4542,23.3487,23.3864,6176300.0
2010-04-30 09:30:00,31.07,31.08,30.74,30.82,7580000.0,23.409,23.4165,23.1604,23.2207,7580000.0
2010-04-30 10:00:00,30.82,30.84,30.66,30.72,8399900.0,23.2207,23.2357,23.1001,23.1453,8399900.0
2010-04-30 10:30:00,30.73,30.82,30.7,30.8,4266800.0,23.1528,23.2207,23.1302,23.2056,4266800.0
2010-04-30 11:00:00,30.8,30.89,30.69,30.79,2844700.0,23.2056,23.2734,23.1227,23.1981,2844700.0
2010-04-30 11:30:00,30.78,30.9,30.77,30.86,2684300.0,23.1905,23.2809,23.183,23.2508,2684300.0
2010-04-30 12:00:00,30.86,30.86,30.67,30.68,2662300.0,23.2508,23.2508,23.1076,23.1152,2662300.0
2010-04-30 12:30:00,30.68,30.71,30.52,30.57,3049000.0,23.1152,23.1378,22.9946,23.0323,3049000.0
2010-04-30 13:00:00,30.57,30.74,30.57,30.67,3167700.0,23.0323,23.1604,23.0323,23.1076,3167700.0
2010-04-30 13:30:00,30.67,30.78,30.64,30.67,2294100.0,23.1076,23.1905,23.085,23.1076,2294100.0
2010-04-30 14:00:00,30.67,30.78,30.64,30.76,2146900.0,23.1076,23.1905,23.085,23.1755,2146900.0
2010-04-30 14:30:00,30.75,30.76,30.65,30.65,3110000.0,23.1679,23.1755,23.0926,23.0926,3110000.0
2010-04-30 15:00:00,30.65,30.76,30.6,30.64,4881800.0,23.0926,23.1755,23.0549,23.085,4881800.0
2010-04-30 15:30:00,30.64,30.73,30.53,30.54,9636200.0,23.085,23.1528,23.0022,23.0097,9636200.0
2010-05-03 09:30:00,30.67,30.75,30.58,30.69,5250600.0,23.1076,23.1679,23.0398,23.1227,5250600.0
2010-05-03 10:00:00,30.7,30.75,30.62,30.72,2496400.0,23.1302,23.1679,23.07,23.1453,2496400.0
2010-05-03 10:30:00,30.72,30.72,30.65,30.69,1762900.0,23.1453,23.1453,23.0926,23.1227,1762900.0
2010-05-03 11:00:00,30.69,30.73,30.68,30.7,2663700.0,23.1227,23.1528,23.1152,23.1302,2663700.0
2010-05-03 11:30:00,30.71,30.83,30.7,30.8,2591900.0,23.1378,23.2282,23.1302,23.2056,2591900.0
2010-05-03 12:00:00,30.8,30.98,30.78,30.96,2947900.0,23.2056,23.3412,23.1905,23.3261,2947900.0
2010-05-03 12:30:00,30.96,30.99,30.8,30.98,2452000.0,23.3261,23.3487,23.2056,23.3412,2452000.0
2010-05-03 13:00:00,30.98,30.99,30.72,30.94,1864700.0,23.3412,23.3487,23.1453,23.3111,1864700.0
2010-05-03 13:30:00,30.95,30.99,30.94,30.97,1886600.0,23.3186,23.3487,23.3111,23.3337,1886600.0
2010-05-03 14:00:00,30.97,31.06,30.97,30.98,2521900.0,23.3337,23.4015,23.3337,23.3412,2521900.0
2010-05-03 14:30:00,30.99,30.99,30.92,30.94,1859400.0,23.3487,23.3487,23.296,23.3111,1859400.0
2010-05-03 15:00:00,30.94,30.98,30.9,30.95,3065700.0,23.3111,23.3412,23.2809,23.3186,3065700.0
2010-05-03 15:30:00,30.94,30.98,30.85,30.86,7027300.0,23.3111,23.3412,23.2433,23.2508,7027300.0
2010-05-04 09:30:00,30.52,30.55,30.2,30.41,7189000.0,22.9946,23.0172,22.7535,22.9118,7189000.0
2010-05-04 10:00:00,30.42,30.45,30.25,30.29,5922600.0,22.9193,22.9419,22.7912,22.8213,5922600.0
2010-05-04 10:30:00,30.29,30.32,30.1,30.12,8304500.0,22.8213,22.8439,22.6782,22.6933,8304500.0
2010-05-04 11:00:00,30.11,30.15,29.76,29.84,10263200.0,22.6857,22.7159,22.422,22.4823,10263200.0
2010-05-04 11:30:00,29.84,29.97,29.82,29.94,3784100.0,22.4823,22.5802,22.4672,22.5576,3784100.0
2010-05-04 12:00:00,29.95,29.95,29.75,29.77,5313500.0,22.5652,22.5652,22.4145,22.4296,5313500.0
2010-05-04 12:30:00,29.78,29.94,29.75,29.91,4068100.0,22.4371,22.5576,22.4145,22.535,4068100.0
2010-05-04 13:00:00,29.91,29.96,29.88,29.96,3552700.0,22.535,22.5727,22.5124,22.5727,3552700.0
2010-05-04 13:30:00,29.96,30.12,29.95,30.09,3281200.0,22.5727,22.6933,22.5652,22.6707,3281200.0
2010-05-04 14:00:00,30.09,30.14,30.0,30.01,3716300.0,22.6707,22.7083,22.6028,22.6104,3716300.0
2010-05-04 14:30:00,30.0,30.03,29.93,29.97,3953600.0,22.6028,22.6254,22.5501,22.5802,3953600.0
2010-05-04 15:00:00,29.97,30.07,29.93,30.04,6781100.0,22.5802,22.6556,22.5501,22.633,6781100.0
2010-05-04 15:30:00,30.03,30.15,29.94,30.13,10047200.0,22.6254,22.7159,22.5576,22.7008,10047200.0
2010-05-05 09:30:00,29.76,30.09,29.69,29.88,8527800.0,22.422,22.6707,22.3693,22.5124,8527800.0
2010-05-05 10:00:00,29.87,29.99,29.85,29.91,7234000.0,22.5049,22.5953,22.4898,22.535,7234000.0
2010-05-05 10:30:00,29.92,30.04,29.9,29.99,5246200.0,22.5426,22.633,22.5275,22.5953,5246200.0
2010-05-05 11:00:00,29.99,30.0,29.92,29.96,4478700.0,22.5953,22.6028,22.5426,22.5727,4478700.0
2010-05-05 11:30:00,29.97,29.98,29.94,29.96,3817000.0,22.5802,22.5878,22.5576,22.5727,3817000.0
2010-05-05 12:00:00,29.96,29.97,29.86,29.88,3757100.0,22.5727,22.5802,22.4974,22.5124,3757100.0
2010-05-05 12:30:00,29.89,29.93,29.87,29.93,3201400.0,22.52,22.5501,22.5049,22.5501,3201400.0
2010-05-05 13:00:00,29.93,29.94,29.88,29.91,2449200.0,22.5501,22.5576,22.5124,22.535,2449200.0
2010-05-05 13:30:00,29.9,29.97,29.88,29.92,3188000.0,22.5275,22.5802,22.5124,22.5426,3188000.0
2010-05-05 14:00:00,29.93,29.93,29.89,29.91,2963200.0,22.5501,22.5501,22.52,22.535,2963200.0
2010-05-05 14:30:00,29.9,29.92,29.83,29.83,5782500.0,22.5275,22.5426,22.4748,22.4748,5782500.0
2010-05-05 15:00:00,29.83,29.85,29.76,29.82,5016700.0,22.4748,22.4898,22.422,22.4672,5016700.0
2010-05-05 15:30:00,29.82,29.88,29.79,29.86,8576100.0,22.4672,22.5124,22.4446,22.4974,8576100.0
2010-05-06 09:30:00,29.61,29.8,29.52,29.76,6553500.0,22.309,22.4522,22.2412,22.422,6553500.0
2010-05-06 10:00:00,29.76,29.84,29.64,29.65,4373800.0,22.422,22.4823,22.3316,22.3391,4373800.0
2010-05-06 10:30:00,29.65,29.72,29.63,29.68,4697600.0,22.3391,22.3919,22.3241,22.3617,4697600.0
2010-05-06 11:00:00,29.67,29.7,29.62,29.66,6001400.0,22.3542,22.3768,22.3165,22.3467,6001400.0
2010-05-06 11:30:00,29.66,29.75,29.58,29.72,6505700.0,22.3467,22.4145,22.2864,22.3919,6505700.0
2010-05-06 12:00:00,29.73,29.88,29.73,29.77,3563700.0,22.3994,22.5124,22.3994,22.4296,3563700.0
2010-05-06 12:30:00,29.76,29.81,29.67,29.76,3172100.0,22.422,22.4597,22.3542,22.422,3172100.0
2010-05-06 13:00:00,29.76,29.81,29.67,29.72,5689400.0,22.422,22.4597,22.3542,22.3919,5689400.0
2010-05-06 13:30:00,29.71,29.72,29.61,29.67,6308300.0,22.3844,22.3919,22.309,22.3542,6308300.0
2010-05-06 14:00:00,29.68,29.74,29.31,29.31,13613200.0,22.3617,22.407,22.083,22.083,13613200.0
2010-05-06 14:30:00,29.32,29.33,27.91,28.8,26113800.0,22.0905,22.098,21.0282,21.6987,26113800.0
2010-05-06 15:00:00,28.8,29.38,28.56,28.8,18197300.0,21.6987,22.1357,21.5179,21.6987,18197300.0
2010-05-06 15:30:00,28.81,29.56,28.78,28.98,15524400.0,21.7063,22.2713,21.6837,21.8343,15524400.0
2010-05-07 09:30:00,28.92,28.95,28.43,28.45,15901300.0,21.7891,21.8117,21.42,21.435,15901300.0
2010-05-07 10:00:00,28.46,28.5,27.32,27.64,24374900.0,21.4426,21.4727,20.5837,20.8248,24374900.0
2010-05-07 10:30:00,27.61,28.56,27.56,28.33,20181000.0,20.8022,21.5179,20.7645,21.3446,20181000.0
2010-05-07 11:00:00,28.35,28.94,28.33,28.48,14048500.0,21.3597,21.8042,21.3446,21.4576,14048500.0
2010-05-07 11:30:00,28.49,28.81,28.29,28.65,7179100.0,21.4652,21.7063,21.3145,21.5857,7179100.0
2010-05-07 12:00:00,28.65,28.94,28.45,28.69,6319100.0,21.5857,21.8042,21.435,21.6159,6319100.0
2010-05-07 12:30:00,28.69,28.72,28.52,28.55,6817300.0,21.6159,21.6385,21.4878,21.5104,6817300.0
2010-05-07 13:00:00,28.55,28.6,28.35,28.44,6325300.0,21.5104,21.548,21.3597,21.4275,6325300.0
2010-05-07 13:30:00,28.44,28.54,28.3,28.4,7373300.0,21.4275,21.5028,21.322,21.3974,7373300.0
2010-05-07 14:00:00,28.41,28.43,28.08,28.11,7664400.0,21.4049,21.42,21.1563,21.1789,7664400.0
2010-05-07 14:30:00,28.11,28.22,28.01,28.14,11958100.0,21.1789,21.2617,21.1035,21.2015,11958100.0
2010-05-07 15:00:00,28.13,28.14,27.74,27.8,16842700.0,21.1939,21.2015,20.9001,20.9453,16842700.0
2010-05-07 15:30:00,27.8,28.89,27.66,28.17,21328200.0,20.9453,21.7665,20.8398,21.2241,21328200.0
2010-05-10 09:30:00,29.01,29.48,28.71,29.12,14933200.0,21.857,22.2111,21.6309,21.9398,14933200.0
2010-05-10 10:00:00,29.12,29.22,29.0,29.0,7399000.0,21.9398,22.0152,21.8494,21.8494,7399000.0
2010-05-10 10:30:00,29.01,29.15,28.9,28.96,8362200.0,21.857,21.9624,21.7741,21.8193,8362200.0
2010-05-10 11:00:00,28.97,29.14,28.95,29.08,4842100.0,21.8268,21.9549,21.8117,21.9097,4842100.0
2010-05-10 11:30:00,29.08,29.15,29.0,29.09,4159600.0,21.9097,21.9624,21.8494,21.9172,4159600.0
2010-05-10 12:00:00,29.09,29.12,29.01,29.02,3133800.0,21.9172,21.9398,21.857,21.8645,3133800.0
2010-05-10 12:30:00,29.01,29.08,28.99,28.99,3065000.0,21.857,21.9097,21.8419,21.8419,3065000.0
2010-05-10 13:00:00,28.99,29.04,28.85,29.0,5569700.0,21.8419,21.8796,21.7364,21.8494,5569700.0
2010-05-10 13:30:00,29.0,29.07,28.83,28.87,3691400.0,21.8494,21.9022,21.7213,21.7515,3691400.0
2010-05-10 14:00:00,28.86,28.98,28.78,28.91,2837200.0,21.7439,21.8343,21.6837,21.7816,2837200.0
2010-05-10 14:30:00,28.9,29.0,28.83,28.95,3327700.0,21.7741,21.8494,21.7213,21.8117,3327700.0
2010-05-10 15:00:00,28.96,28.99,28.76,28.82,4776200.0,21.8193,21.8419,21.6686,21.7138,4776200.0
2010-05-10 15:30:00,28.82,28.94,28.76,28.93,11614200.0,21.7138,21.8042,21.6686,21.7967,11614200.0
2010-05-11 09:30:00,28.68,28.97,28.57,28.93,6250900.0,21.6083,21.8268,21.5254,21.7967,6250900.0
2010-05-11 10:00:00,28.93,29.04,28.75,28.99,4432000.0,21.7967,21.8796,21.6611,21.8419,4432000.0
2010-05-11 10:30:00,29.0,29.65,28.91,29.0,4263700.0,21.8494,22.3391,21.7816,21.8494,4263700.0
2010-05-11 11:00:00,29.01,29.11,28.95,29.07,3215600.0,21.857,21.9323,21.8117,21.9022,3215600.0
2010-05-11 11:30:00,29.08,29.21,29.03,29.1,8750900.0,21.9097,22.0076,21.872,21.9248,8750900.0
2010-05-11 12:00:00,29.11,29.32,29.08,29.25,2891400.0,21.9323,22.0905,21.9097,22.0378,2891400.0
2010-05-11 12:30:00,29.25,29.41,29.23,29.36,2467800.0,22.0378,22.1583,22.0227,22.1207,2467800.0
2010-05-11 13:00:00,29.37,29.39,29.23,29.27,2666500.0,22.1282,22.1433,22.0227,22.0528,2666500.0
2010-05-11 13:30:00,29.26,29.45,29.23,29.27,3501000.0,22.0453,22.1885,22.0227,22.0528,3501000.0
2010-05-11 14:00:00,29.27,29.35,29.08,29.16,3940000.0,22.0528,22.1131,21.9097,21.97,3940000.0
2010-05-11 14:30:00,29.17,29.18,29.02,29.1,3783400.0,21.9775,21.985,21.8645,21.9248,3783400.0
2010-05-11 15:00:00,29.1,29.11,28.88,28.95,6121900.0,21.9248,21.9323,21.759,21.8117,6121900.0
2010-05-11 15:30:00,28.95,29.05,28.87,28.87,7391300.0,21.8117,21.8871,21.7515,21.7515,7391300.0
2010-05-12 09:30:00,28.99,29.23,28.92,29.19,4421300.0,21.8419,22.0227,21.7891,21.9926,4421300.0
2010-05-12 10:00:00,29.2,29.3,29.08,29.25,4151300.0,22.0001,22.0754,21.9097,22.0378,4151300.0
2010-05-12 10:30:00,29.25,29.35,29.14,29.3,3614800.0,22.0378,22.1131,21.9549,22.0754,3614800.0
2010-05-12 11:00:00,29.3,29.38,29.18,29.22,3494000.0,22.0754,22.1357,21.985,22.0152,3494000.0
2010-05-12 11:30:00,29.21,29.34,29.19,29.33,4100600.0,22.0076,22.1056,21.9926,22.098,4100600.0
2010-05-12 12:00:00,29.33,29.35,29.2,29.3,1572500.0,22.098,22.1131,22.0001,22.0754,1572500.0
2010-05-12 12:30:00,29.29,29.4,29.26,29.39,2204100.0,22.0679,22.1508,22.0453,22.1433,2204100.0
2010-05-12 13:00:00,29.38,29.44,29.31,29.42,3097400.0,22.1357,22.1809,22.083,22.1659,3097400.0
2010-05-12 13:30:00,29.42,29.47,29.36,29.37,2811000.0,22.1659,22.2035,22.1207,22.1282,2811000.0
2010-05-12 14:00:00,29.37,29.49,29.36,29.48,2327100.0,22.1282,22.2186,22.1207,22.2111,2327100.0
2010-05-12 14:30:00,29.49,29.5,29.4,29.47,1899700.0,22.2186,22.2261,22.1508,22.2035,1899700.0
2010-05-12 15:00:00,29.48,29.58,29.44,29.52,3602900.0,22.2111,22.2864,22.1809,22.2412,3602900.0
2010-05-12 15:30:00,29.52,29.54,29.42,29.44,7022600.0,22.2412,22.2563,22.1659,22.1809,7022600.0
2010-05-13 09:30:00,29.31,29.67,29.2,29.57,7091200.0,22.083,22.3542,22.0001,22.2789,7091200.0
2010-05-13 10:00:00,29.57,29.73,29.48,29.6,4454500.0,22.2789,22.3994,22.2111,22.3015,4454500.0
2010-05-13 10:30:00,29.6,29.7,29.51,29.62,3538000.0,22.3015,22.3768,22.2337,22.3165,3538000.0
2010-05-13 11:00:00,29.62,29.65,29.58,29.6,2035500.0,22.3165,22.3391,22.2864,22.3015,2035500.0
2010-05-13 11:30:00,29.59,29.6,29.42,29.42,1911700.0,22.2939,22.3015,22.1659,22.1659,1911700.0
2010-05-13 12:00:00,29.42,29.55,29.4,29.53,2020600.0,22.1659,22.2638,22.1508,22.2487,2020600.0
2010-05-13 12:30:00,29.53,29.56,29.49,29.52,1279300.0,22.2487,22.2713,22.2186,22.2412,1279300.0
2010-05-13 13:00:00,29.52,29.63,29.48,29.59,1794500.0,22.2412,22.3241,22.2111,22.2939,1794500.0
2010-05-13 13:30:00,29.6,29.64,29.54,29.55,1900400.0,22.3015,22.3316,22.2563,22.2638,1900400.0
2010-05-13 14:00:00,29.54,29.61,29.52,29.52,1721600.0,22.2563,22.309,22.2412,22.2412,1721600.0
2010-05-13 14:30:00,29.52,29.53,29.4,29.41,2586600.0,22.2412,22.2487,22.1508,22.1583,2586600.0
2010-05-13 15:00:00,29.42,29.45,29.21,29.31,5465600.0,22.1659,22.1885,22.0076,22.083,5465600.0
2010-05-13 15:30:00,29.3,29.39,29.18,29.24,7161700.0,22.0754,22.1433,21.985,22.0302,7161700.0
2010-05-14 09:30:00,29.2,29.21,28.81,28.85,6494400.0,22.0001,22.0076,21.7063,21.7364,6494400.0
2010-05-14 10:00:00,28.86,29.08,28.77,29.01,5115800.0,21.7439,21.9097,21.6761,21.857,5115800.0
2010-05-14 10:30:00,29.01,29.06,28.95,28.96,2935700.0,21.857,21.8946,21.8117,21.8193,2935700.0
2010-05-14 11:00:00,28.96,28.97,28.74,28.83,4490300.0,21.8193,21.8268,21.6535,21.7213,4490300.0
2010-05-14 11:30:00,28.83,28.92,28.75,28.75,3735800.0,21.7213,21.7891,21.6611,21.6611,3735800.0
2010-05-14 12:00:00,28.76,28.83,28.64,28.74,3000600.0,21.6686,21.7213,21.5782,21.6535,3000600.0
2010-05-14 12:30:00,28.73,28.83,28.68,28.77,2862300.0,21.646,21.7213,21.6083,21.6761,2862300.0
2010-05-14 13:00:00,28.77,28.83,28.72,28.78,2498500.0,21.6761,21.7213,21.6385,21.6837,2498500.0
2010-05-14 13:30:00,28.77,28.8,28.67,28.74,2340200.0,21.6761,21.6987,21.6008,21.6535,2340200.0
2010-05-14 14:00:00,28.73,28.81,28.67,28.79,2559100.0,21.646,21.7063,21.6008,21.6912,2559100.0
2010-05-14 14:30:00,28.79,28.88,28.72,28.75,2567100.0,21.6912,21.759,21.6385,21.6611,2567100.0
2010-05-14 15:00:00,28.75,28.79,28.64,28.72,3414600.0,21.6611,21.6912,21.5782,21.6385,3414600.0
2010-05-14 15:30:00,28.73,28.99,28.67,28.94,8565900.0,21.646,21.8419,21.6008,21.8042,8565900.0
2010-05-17 09:30:00,29.12,29.23,28.9,28.95,4790700.0,21.9398,22.0227,21.7741,21.8117,4790700.0
2010-05-17 10:00:00,28.95,29.03,28.85,29.0,3987600.0,21.8117,21.872,21.7364,21.8494,3987600.0
2010-05-17 10:30:00,29.0,29.04,28.83,28.84,2586400.0,21.8494,21.8796,21.7213,21.7289,2586400.0
2010-05-17 11:00:00,28.83,28.86,28.69,28.79,2891800.0,21.7213,21.7439,21.6159,21.6912,2891800.0
2010-05-17 11:30:00,28.79,28.85,28.68,28.69,1852300.0,21.6912,21.7364,21.6083,21.6159,1852300.0
2010-05-17 12:00:00,28.68,28.68,28.45,28.6,4159500.0,21.6083,21.6083,21.435,21.548,4159500.0
2010-05-17 12:30:00,28.6,28.72,28.6,28.65,2354900.0,21.548,21.6385,21.548,21.5857,2354900.0
2010-05-17 13:00:00,28.64,28.77,28.62,28.72,1960300.0,21.5782,21.6761,21.5631,21.6385,1960300.0
2010-05-17 13:30:00,28.72,28.86,28.7,28.85,2731000.0,21.6385,21.7439,21.6234,21.7364,2731000.0
2010-05-17 14:00:00,28.85,28.91,28.76,28.8,2232600.0,21.7364,21.7816,21.6686,21.6987,2232600.0
2010-05-17 14:30:00,28.8,28.95,28.79,28.88,2552800.0,21.6987,21.8117,21.6912,21.759,2552800.0
2010-05-17 15:00:00,28.89,28.98,28.69,28.78,3665100.0,21.7665,21.8343,21.6159,21.6837,3665100.0
2010-05-17 15:30:00,28.78,29.0,28.78,28.93,7010100.0,21.6837,21.8494,21.6837,21.7967,7010100.0
2010-05-18 09:30:00,28.91,29.0,28.76,28.89,3842500.0,21.8806,21.9487,21.7671,21.8655,3842500.0
2010-05-18 10:00:00,28.88,28.93,28.75,28.75,2691900.0,21.8579,21.8958,21.7595,21.7595,2691900.0
2010-05-18 10:30:00,28.75,28.91,28.47,28.51,5001100.0,21.7595,21.8806,21.5476,21.5779,5001100.0
2010-05-18 11:00:00,28.51,28.75,28.48,28.75,4689200.0,21.5779,21.7595,21.5552,21.7595,4689200.0
2010-05-18 11:30:00,28.75,28.77,28.55,28.61,2782400.0,21.7595,21.7747,21.6082,21.6536,2782400.0
2010-05-18 12:00:00,28.61,28.7,28.53,28.62,2770500.0,21.6536,21.7217,21.593,21.6611,2770500.0
2010-05-18 12:30:00,28.61,28.72,28.57,28.64,3012300.0,21.6536,21.7368,21.6233,21.6763,3012300.0
2010-05-18 13:00:00,28.63,28.67,28.47,28.55,4077200.0,21.6687,21.699,21.5476,21.6082,4077200.0
2010-05-18 13:30:00,28.56,28.6,28.45,28.49,3039100.0,21.6157,21.646,21.5325,21.5627,3039100.0
2010-05-18 14:00:00,28.49,28.65,28.47,28.56,3029200.0,21.5627,21.6838,21.5476,21.6157,3029200.0
2010-05-18 14:30:00,28.57,28.57,28.4,28.49,2874700.0,21.6233,21.6233,21.4946,21.5627,2874700.0
2010-05-18 15:00:00,28.49,28.66,28.4,28.47,3952500.0,21.5627,21.6914,21.4946,21.5476,3952500.0
2010-05-18 15:30:00,28.47,28.66,28.44,28.62,7346700.0,21.5476,21.6914,21.5249,21.6611,7346700.0
2010-05-19 09:30:00,28.52,28.69,28.34,28.44,6044400.0,21.5855,21.7141,21.4492,21.5249,6044400.0
2010-05-19 10:00:00,28.43,28.45,27.79,28.16,9328700.0,21.5173,21.5325,21.0329,21.313,9328700.0
2010-05-19 10:30:00,28.16,28.3,28.1,28.29,4805400.0,21.313,21.4189,21.2676,21.4114,4805400.0
2010-05-19 11:00:00,28.29,28.33,28.07,28.2,3391400.0,21.4114,21.4417,21.2449,21.3433,3391400.0
2010-05-19 11:30:00,28.2,28.25,28.03,28.17,3340800.0,21.3433,21.3811,21.2146,21.3206,3340800.0
2010-05-19 12:00:00,28.17,28.36,28.15,28.31,2900000.0,21.3206,21.4644,21.3054,21.4265,2900000.0
2010-05-19 12:30:00,28.31,28.34,28.14,28.28,3067700.0,21.4265,21.4492,21.2978,21.4038,3067700.0
2010-05-19 13:00:00,28.28,28.44,28.26,28.35,3636300.0,21.4038,21.5249,21.3887,21.4568,3636300.0
2010-05-19 13:30:00,28.35,28.42,28.27,28.31,1909800.0,21.4568,21.5098,21.3962,21.4265,1909800.0
2010-05-19 14:00:00,28.31,28.42,28.15,28.25,2635800.0,21.4265,21.5098,21.3054,21.3811,2635800.0
2010-05-19 14:30:00,28.25,28.4,28.14,28.18,2878000.0,21.3811,21.4946,21.2978,21.3281,2878000.0
2010-05-19 15:00:00,28.17,28.2,28.01,28.2,4438400.0,21.3206,21.3433,21.1995,21.3433,4438400.0
2010-05-19 15:30:00,28.21,28.34,28.16,28.22,9329300.0,21.3508,21.4492,21.313,21.3584,9329300.0
2010-05-20 09:30:00,27.64,27.84,27.42,27.74,6377900.0,20.9194,21.0708,20.7529,20.9951,6377900.0
2010-05-20 10:00:00,27.74,27.82,27.27,27.35,7311500.0,20.9951,21.0557,20.6394,20.6999,7311500.0
2010-05-20 10:30:00,27.35,27.53,27.28,27.29,8484400.0,20.6999,20.8362,20.647,20.6545,8484400.0
2010-05-20 11:00:00,27.28,27.45,27.18,27.44,6630400.0,20.647,20.7756,20.5713,20.7681,6630400.0
2010-05-20 11:30:00,27.44,27.69,27.43,27.51,6817400.0,20.7681,20.9573,20.7605,20.821,6817400.0
2010-05-20 12:00:00,27.51,27.56,27.38,27.42,3747500.0,20.821,20.8589,20.7226,20.7529,3747500.0
2010-05-20 12:30:00,27.42,27.43,27.19,27.2,2871200.0,20.7529,20.7605,20.5788,20.5864,2871200.0
2010-05-20 13:00:00,27.2,27.6,27.04,27.54,4655400.0,20.5864,20.8891,20.4653,20.8437,4655400.0
2010-05-20 13:30:00,27.53,27.6,27.43,27.48,4900200.0,20.8362,20.8891,20.7605,20.7983,4900200.0
2010-05-20 14:00:00,27.48,27.62,27.25,27.52,5729000.0,20.7983,20.9043,20.6242,20.8286,5729000.0
2010-05-20 14:30:00,27.52,27.69,27.42,27.44,6014100.0,20.8286,20.9573,20.7529,20.7681,6014100.0
2010-05-20 15:00:00,27.45,27.56,27.35,27.47,4501500.0,20.7756,20.8589,20.6999,20.7908,4501500.0
2010-05-20 15:30:00,27.47,27.54,27.11,27.12,12740600.0,20.7908,20.8437,20.5183,20.5259,12740600.0
2010-05-21 09:30:00,26.61,26.9,26.52,26.74,25813300.0,20.1399,20.3594,20.0717,20.2383,25813300.0
2010-05-21 10:00:00,26.74,26.97,26.66,26.76,12104900.0,20.2383,20.4123,20.1777,20.2534,12104900.0
2010-05-21 10:30:00,26.76,26.98,26.71,26.86,6278100.0,20.2534,20.4199,20.2155,20.3291,6278100.0
2010-05-21 11:00:00,26.86,27.0,26.85,26.95,7666700.0,20.3291,20.435,20.3215,20.3972,7666700.0
2010-05-21 11:30:00,26.94,27.11,26.9,27.03,7175400.0,20.3896,20.5183,20.3594,20.4577,7175400.0
2010-05-21 12:00:00,27.04,27.05,26.86,26.9,5797700.0,20.4653,20.4729,20.3291,20.3594,5797700.0
2010-05-21 12:30:00,26.91,26.94,26.76,26.82,6109300.0,20.3669,20.3896,20.2534,20.2988,6109300.0
2010-05-21 13:00:00,26.82,26.84,26.66,26.7,3612900.0,20.2988,20.3139,20.1777,20.208,3612900.0
2010-05-21 13:30:00,26.7,26.93,26.69,26.9,3888300.0,20.208,20.3821,20.2004,20.3594,3888300.0
2010-05-21 14:00:00,26.9,26.93,26.63,26.69,4398100.0,20.3594,20.3821,20.155,20.2004,4398100.0
2010-05-21 14:30:00,26.69,26.75,26.56,26.64,4425400.0,20.2004,20.2458,20.102,20.1626,4425400.0
2010-05-21 15:00:00,26.64,26.7,26.44,26.57,8609000.0,20.1626,20.208,20.0112,20.1096,8609000.0
2010-05-21 15:30:00,26.57,26.87,26.51,26.87,16031100.0,20.1096,20.3366,20.0642,20.3366,16031100.0
2010-05-24 09:30:00,26.85,26.87,26.59,26.7,6149100.0,20.3215,20.3366,20.1247,20.208,6149100.0
2010-05-24 10:00:00,26.72,26.82,26.59,26.8,4325200.0,20.2231,20.2988,20.1247,20.2837,4325200.0
2010-05-24 10:30:00,26.8,26.8,26.57,26.59,5168800.0,20.2837,20.2837,20.1096,20.1247,5168800.0
2010-05-24 11:00:00,26.59,26.8,26.36,26.57,5013500.0,20.1247,20.2837,19.9506,20.1096,5013500.0
2010-05-24 11:30:00,26.57,26.62,26.54,26.58,4338700.0,20.1096,20.1474,20.0869,20.1172,4338700.0
2010-05-24 12:00:00,26.58,26.66,26.54,26.6,4361900.0,20.1172,20.1777,20.0869,20.1323,4361900.0
2010-05-24 12:30:00,26.6,26.65,26.57,26.6,4240200.0,20.1323,20.1701,20.1096,20.1323,4240200.0
2010-05-24 13:00:00,26.59,26.62,26.54,26.59,3223800.0,20.1247,20.1474,20.0869,20.1247,3223800.0
2010-05-24 13:30:00,26.59,26.62,26.54,26.57,2525500.0,20.1247,20.1474,20.0869,20.1096,2525500.0
2010-05-24 14:00:00,26.58,26.61,26.54,26.58,2932800.0,20.1172,20.1399,20.0869,20.1172,2932800.0
2010-05-24 14:30:00,26.58,26.6,26.52,26.59,3028300.0,20.1172,20.1323,20.0717,20.1247,3028300.0
2010-05-24 15:00:00,26.58,26.59,26.39,26.4,6643900.0,20.1172,20.1247,19.9734,19.9809,6643900.0
2010-05-24 15:30:00,26.4,26.48,26.26,26.33,16865200.0,19.9809,20.0415,19.875,19.9279,16865200.0
2010-05-25 09:30:00,25.64,26.27,25.38,25.58,11435700.0,19.4057,19.8825,19.2089,19.3603,11435700.0
2010-05-25 10:00:00,25.59,25.67,25.47,25.54,12639400.0,19.3679,19.4284,19.2771,19.33,12639400.0
2010-05-25 10:30:00,25.53,25.65,25.47,25.64,5645500.0,19.3225,19.4133,19.2771,19.4057,5645500.0
2010-05-25 11:00:00,25.64,25.82,25.57,25.79,6300000.0,19.4057,19.5419,19.3527,19.5192,6300000.0
2010-05-25 11:30:00,25.78,25.82,25.63,25.81,5200300.0,19.5117,19.5419,19.3981,19.5344,5200300.0
2010-05-25 12:00:00,25.82,25.93,25.66,25.78,4874900.0,19.5419,19.6252,19.4209,19.5117,4874900.0
2010-05-25 12:30:00,25.78,25.83,25.72,25.78,3263600.0,19.5117,19.5495,19.4663,19.5117,3263600.0
2010-05-25 13:00:00,25.77,25.8,25.6,25.68,4429900.0,19.5041,19.5268,19.3754,19.436,4429900.0
2010-05-25 13:30:00,25.68,25.72,25.58,25.65,4079700.0,19.436,19.4663,19.3603,19.4133,4079700.0
2010-05-25 14:00:00,25.65,25.81,25.62,25.76,5770900.0,19.4133,19.5344,19.3906,19.4965,5770900.0
2010-05-25 14:30:00,25.76,25.88,25.69,25.79,5327000.0,19.4965,19.5874,19.4436,19.5192,5327000.0
2010-05-25 15:00:00,25.78,25.99,25.68,25.95,9081900.0,19.5117,19.6706,19.436,19.6403,9081900.0
2010-05-25 15:30:00,25.95,26.08,25.74,26.07,13934400.0,19.6403,19.7387,19.4814,19.7312,13934400.0
2010-05-26 09:30:00,26.23,26.36,26.05,26.33,11100200.0,19.8523,19.9506,19.716,19.9279,11100200.0
2010-05-26 10:00:00,26.33,26.42,26.28,26.32,5834600.0,19.9279,19.9961,19.8901,19.9204,5834600.0
2010-05-26 10:30:00,26.31,26.6,26.3,26.32,6819800.0,19.9128,20.1323,19.9052,19.9204,6819800.0
2010-05-26 11:00:00,26.32,26.32,26.1,26.11,6249800.0,19.9204,19.9204,19.7539,19.7614,6249800.0
2010-05-26 11:30:00,26.11,26.15,25.9,26.05,6578700.0,19.7614,19.7917,19.6025,19.716,6578700.0
2010-05-26 12:00:00,26.05,26.1,25.99,26.03,3780200.0,19.716,19.7539,19.6706,19.7009,3780200.0
2010-05-26 12:30:00,26.03,26.05,25.92,26.04,5914800.0,19.7009,19.716,19.6176,19.7085,5914800.0
2010-05-26 13:00:00,26.04,26.1,26.0,26.02,3832000.0,19.7085,19.7539,19.6782,19.6933,3832000.0
2010-05-26 13:30:00,26.02,26.12,26.01,26.05,3422900.0,19.6933,19.769,19.6858,19.716,3422900.0
2010-05-26 14:00:00,26.05,26.07,25.75,25.8,6324300.0,19.716,19.7312,19.489,19.5268,6324300.0
2010-05-26 14:30:00,25.81,25.83,25.28,25.49,15079800.0,19.5344,19.5495,19.1332,19.2922,15079800.0
2010-05-26 15:00:00,25.49,25.52,24.56,24.79,36788800.0,19.2922,19.3149,18.5883,18.7624,36788800.0
2010-05-26 15:30:00,24.79,25.19,24.73,25.01,52094300.0,18.7624,19.0651,18.717,18.9289,52094300.0
2010-05-27 09:30:00,25.73,26.29,25.73,26.02,33427300.0,19.4738,19.8977,19.4738,19.6933,33427300.0
2010-05-27 10:00:00,26.02,26.28,25.97,26.25,10796000.0,19.6933,19.8901,19.6555,19.8674,10796000.0
2010-05-27 10:30:00,26.25,26.35,26.2,26.26,9098500.0,19.8674,19.9431,19.8296,19.875,9098500.0
2010-05-27 11:00:00,26.25,26.36,26.23,26.34,5351100.0,19.8674,19.9506,19.8523,19.9355,5351100.0
2010-05-27 11:30:00,26.35,26.35,26.14,26.18,7673200.0,19.9431,19.9431,19.7841,19.8144,7673200.0
2010-05-27 12:00:00,26.18,26.19,26.01,26.09,7946400.0,19.8144,19.822,19.6858,19.7463,7946400.0
2010-05-27 12:30:00,26.08,26.09,25.97,26.02,5185300.0,19.7387,19.7463,19.6555,19.6933,5185300.0
2010-05-27 13:00:00,26.02,26.09,25.99,26.03,5522500.0,19.6933,19.7463,19.6706,19.7009,5522500.0
2010-05-27 13:30:00,26.03,26.1,25.89,25.9,4810900.0,19.7009,19.7539,19.5949,19.6025,4810900.0
2010-05-27 14:00:00,25.9,26.05,25.9,25.96,8275100.0,19.6025,19.716,19.6025,19.6479,8275100.0
2010-05-27 14:30:00,25.96,26.02,25.91,25.98,4472100.0,19.6479,19.6933,19.6101,19.663,4472100.0
2010-05-27 15:00:00,25.98,26.1,25.92,25.94,8100500.0,19.663,19.7539,19.6176,19.6328,8100500.0
2010-05-27 15:30:00,25.93,26.01,25.88,25.95,15370300.0,19.6252,19.6858,19.5874,19.6403,15370300.0
2010-05-28 09:30:00,25.84,25.9,25.68,25.8,9840900.0,19.5571,19.6025,19.436,19.5268,9840900.0
2010-05-28 10:00:00,25.8,25.88,25.74,25.76,4380900.0,19.5268,19.5874,19.4814,19.4965,4380900.0
2010-05-28 10:30:00,25.77,25.85,25.7,25.82,4975900.0,19.5041,19.5647,19.4511,19.5419,4975900.0
2010-05-28 11:00:00,25.82,25.94,25.73,25.8,5179300.0,19.5419,19.6328,19.4738,19.5268,5179300.0
2010-05-28 11:30:00,25.8,25.81,25.7,25.76,3287300.0,19.5268,19.5344,19.4511,19.4965,3287300.0
2010-05-28 12:00:00,25.77,25.9,25.72,25.89,3137000.0,19.5041,19.6025,19.4663,19.5949,3137000.0
2010-05-28 12:30:00,25.89,25.9,25.66,25.75,6609700.0,19.5949,19.6025,19.4209,19.489,6609700.0
2010-05-28 13:00:00,25.76,25.79,25.7,25.72,2360500.0,19.4965,19.5192,19.4511,19.4663,2360500.0
2010-05-28 13:30:00,25.73,25.8,25.72,25.75,2246800.0,19.4738,19.5268,19.4663,19.489,2246800.0
2010-05-28 14:00:00,25.75,25.83,25.68,25.82,2585200.0,19.489,19.5495,19.436,19.5419,2585200.0
2010-05-28 14:30:00,25.82,25.95,25.77,25.88,3397600.0,19.5419,19.6403,19.5041,19.5874,3397600.0
2010-05-28 15:00:00,25.88,26.05,25.87,26.04,3779800.0,19.5874,19.716,19.5798,19.7085,3779800.0
2010-05-28 15:30:00,26.05,26.12,25.76,25.8,8688100.0,19.716,19.769,19.4965,19.5268,8688100.0
2010-06-01 09:30:00,25.53,25.89,25.52,25.81,7773500.0,19.3225,19.5949,19.3149,19.5344,7773500.0
2010-06-01 10:00:00,25.81,26.17,25.8,26.12,5712400.0,19.5344,19.8068,19.5268,19.769,5712400.0
2010-06-01 10:30:00,26.12,26.19,25.97,26.03,5124000.0,19.769,19.822,19.6555,19.7009,5124000.0
2010-06-01 11:00:00,26.03,26.08,25.94,26.05,3052700.0,19.7009,19.7387,19.6328,19.716,3052700.0
2010-06-01 11:30:00,26.04,26.07,25.87,25.93,3606000.0,19.7085,19.7312,19.5798,19.6252,3606000.0
2010-06-01 12:00:00,25.92,26.13,25.9,26.12,3829200.0,19.6176,19.7766,19.6025,19.769,3829200.0
2010-06-01 12:30:00,26.12,26.15,26.09,26.11,2523300.0,19.769,19.7917,19.7463,19.7614,2523300.0
2010-06-01 13:00:00,26.11,26.26,26.11,26.23,2505100.0,19.7614,19.875,19.7614,19.8523,2505100.0
2010-06-01 13:30:00,26.23,26.26,26.19,26.2,3132400.0,19.8523,19.875,19.822,19.8296,3132400.0
2010-06-01 14:00:00,26.2,26.25,26.14,26.23,7287300.0,19.8296,19.8674,19.7841,19.8523,7287300.0
2010-06-01 14:30:00,26.24,26.31,26.21,26.3,5955400.0,19.8598,19.9128,19.8371,19.9052,5955400.0
2010-06-01 15:00:00,26.3,26.31,26.12,26.2,8309700.0,19.9052,19.9128,19.769,19.8296,8309700.0
2010-06-01 15:30:00,26.2,26.3,25.82,25.89,12653700.0,19.8296,19.9052,19.5419,19.5949,12653700.0
2010-06-02 09:30:00,26.07,26.08,25.73,25.82,8404100.0,19.7312,19.7387,19.4738,19.5419,8404100.0
2010-06-02 10:00:00,25.82,25.95,25.79,25.85,4805600.0,19.5419,19.6403,19.5192,19.5647,4805600.0
2010-06-02 10:30:00,25.85,25.94,25.83,25.92,3190000.0,19.5647,19.6328,19.5495,19.6176,3190000.0
2010-06-02 11:00:00,25.91,25.98,25.9,25.97,2882100.0,19.6101,19.663,19.6025,19.6555,2882100.0
2010-06-02 11:30:00,25.97,26.04,25.95,26.02,2695400.0,19.6555,19.7085,19.6403,19.6933,2695400.0
2010-06-02 12:00:00,26.02,26.06,26.01,26.03,2470600.0,19.6933,19.7236,19.6858,19.7009,2470600.0
2010-06-02 12:30:00,26.04,26.06,26.02,26.03,3365100.0,19.7085,19.7236,19.6933,19.7009,3365100.0
2010-06-02 13:00:00,26.03,26.08,26.03,26.04,2425600.0,19.7009,19.7387,19.7009,19.7085,2425600.0
2010-06-02 13:30:00,26.05,26.07,26.03,26.06,1821300.0,19.716,19.7312,19.7009,19.7236,1821300.0
2010-06-02 14:00:00,26.05,26.06,25.98,26.04,3618500.0,19.716,19.7236,19.663,19.7085,3618500.0
2010-06-02 14:30:00,26.04,26.23,26.04,26.21,4922300.0,19.7085,19.8523,19.7085,19.8371,4922300.0
2010-06-02 15:00:00,26.2,26.34,26.19,26.32,6217300.0,19.8296,19.9355,19.822,19.9204,6217300.0
2010-06-02 15:30:00,26.31,26.48,26.22,26.44,11984400.0,19.9128,20.0415,19.8447,20.0112,11984400.0
2010-06-03 09:30:00,26.55,26.6,26.41,26.6,7561300.0,20.0945,20.1323,19.9885,20.1323,7561300.0
2010-06-03 10:00:00,26.59,26.62,26.47,26.49,5126000.0,20.1247,20.1474,20.0339,20.049,5126000.0
2010-06-03 10:30:00,26.48,26.67,26.46,26.61,4855000.0,20.0415,20.1853,20.0263,20.1399,4855000.0
2010-06-03 11:00:00,26.61,26.63,26.5,26.56,2257800.0,20.1399,20.155,20.0566,20.102,2257800.0
2010-06-03 11:30:00,26.56,26.63,26.53,26.55,3573400.0,20.102,20.155,20.0793,20.0945,3573400.0
2010-06-03 12:00:00,26.54,26.6,26.47,26.54,5326000.0,20.0869,20.1323,20.0339,20.0869,5326000.0
2010-06-03 12:30:00,26.54,26.69,26.53,26.65,3005800.0,20.0869,20.2004,20.0793,20.1701,3005800.0
2010-06-03 13:00:00,26.65,26.77,26.62,26.67,4176900.0,20.1701,20.261,20.1474,20.1853,4176900.0
2010-06-03 13:30:00,26.68,26.81,26.67,26.73,3688000.0,20.1928,20.2912,20.1853,20.2307,3688000.0
2010-06-03 14:00:00,26.73,26.78,26.66,26.74,2828800.0,20.2307,20.2685,20.1777,20.2383,2828800.0
2010-06-03 14:30:00,26.74,26.9,26.72,26.83,3826700.0,20.2383,20.3594,20.2231,20.3064,3826700.0
2010-06-03 15:00:00,26.83,26.91,26.75,26.91,3901000.0,20.3064,20.3669,20.2458,20.3669,3901000.0
2010-06-03 15:30:00,26.91,26.93,26.78,26.85,10960600.0,20.3669,20.3821,20.2685,20.3215,10960600.0
2010-06-04 09:30:00,26.1,26.43,26.03,26.24,14370500.0,19.7539,20.0036,19.7009,19.8598,14370500.0
2010-06-04 10:00:00,26.24,26.57,26.23,26.54,5815600.0,19.8598,20.1096,19.8523,20.0869,5815600.0
2010-06-04 10:30:00,26.54,26.55,26.24,26.28,4196500.0,20.0869,20.0945,19.8598,19.8901,4196500.0
2010-06-04 11:00:00,26.28,26.42,26.26,26.3,3163700.0,19.8901,19.9961,19.875,19.9052,3163700.0
2010-06-04 11:30:00,26.3,26.43,26.28,26.36,3497500.0,19.9052,20.0036,19.8901,19.9506,3497500.0
2010-06-04 12:00:00,26.36,26.37,26.22,26.25,4700200.0,19.9506,19.9582,19.8447,19.8674,4700200.0
2010-06-04 12:30:00,26.24,26.28,26.18,26.27,2194000.0,19.8598,19.8901,19.8144,19.8825,2194000.0
2010-06-04 13:00:00,26.26,26.27,26.09,26.17,2961000.0,19.875,19.8825,19.7463,19.8068,2961000.0
2010-06-04 13:30:00,26.17,26.18,25.97,26.01,3803800.0,19.8068,19.8144,19.6555,19.6858,3803800.0
2010-06-04 14:00:00,26.0,26.11,25.99,26.04,4225500.0,19.6782,19.7614,19.6706,19.7085,4225500.0
2010-06-04 14:30:00,26.04,26.1,25.84,25.86,6200600.0,19.7085,19.7539,19.5571,19.5722,6200600.0
2010-06-04 15:00:00,25.86,25.92,25.79,25.8,8185800.0,19.5722,19.6176,19.5192,19.5268,8185800.0
2010-06-04 15:30:00,25.8,25.85,25.62,25.78,20754500.0,19.5268,19.5647,19.3906,19.5117,20754500.0
2010-06-07 09:30:00,25.82,25.83,25.6,25.74,6545600.0,19.5419,19.5495,19.3754,19.4814,6545600.0
2010-06-07 10:00:00,25.73,25.78,25.63,25.67,6909800.0,19.4738,19.5117,19.3981,19.4284,6909800.0
2010-06-07 10:30:00,25.67,25.72,25.55,25.57,4346300.0,19.4284,19.4663,19.3376,19.3527,4346300.0
2010-06-07 11:00:00,25.57,25.67,25.53,25.64,3664800.0,19.3527,19.4284,19.3225,19.4057,3664800.0
2010-06-07 11:30:00,25.64,25.75,25.6,25.75,2518900.0,19.4057,19.489,19.3754,19.489,2518900.0
2010-06-07 12:00:00,25.74,25.78,25.69,25.75,1796200.0,19.4814,19.5117,19.4436,19.489,1796200.0
2010-06-07 12:30:00,25.74,25.78,25.68,25.75,2173400.0,19.4814,19.5117,19.436,19.489,2173400.0
2010-06-07 13:00:00,25.75,25.76,25.61,25.69,3700400.0,19.489,19.4965,19.383,19.4436,3700400.0
2010-06-07 13:30:00,25.68,25.76,25.58,25.61,2745700.0,19.436,19.4965,19.3603,19.383,2745700.0
2010-06-07 14:00:00,25.61,25.64,25.51,25.61,3552700.0,19.383,19.4057,19.3073,19.383,3552700.0
2010-06-07 14:30:00,25.61,25.63,25.41,25.45,4974500.0,19.383,19.3981,19.2316,19.2619,4974500.0
2010-06-07 15:00:00,25.44,25.51,25.32,25.32,9544200.0,19.2543,19.3073,19.1635,19.1635,9544200.0
2010-06-07 15:30:00,25.32,25.5,25.24,25.31,15259300.0,19.1635,19.2998,19.103,19.156,15259300.0
2010-06-08 09:30:00,25.25,25.26,24.98,25.02,8724600.0,19.1105,19.1181,18.9062,18.9365,8724600.0
2010-06-08 10:00:00,25.01,25.08,24.76,24.9,9753400.0,18.9289,18.9819,18.7397,18.8456,9753400.0
2010-06-08 10:30:00,24.9,25.1,24.65,24.82,7890700.0,18.8456,18.997,18.6564,18.7851,7890700.0
2010-06-08 11:00:00,24.82,25.03,24.75,24.89,7546300.0,18.7851,18.944,18.7321,18.8381,7546300.0
2010-06-08 11:30:00,24.9,25.02,24.84,24.94,6872900.0,18.8456,18.9365,18.8002,18.8759,6872900.0
2010-06-08 12:00:00,24.94,24.97,24.75,24.83,5625900.0,18.8759,18.8986,18.7321,18.7927,5625900.0
2010-06-08 12:30:00,24.83,24.9,24.82,24.86,2786900.0,18.7927,18.8456,18.7851,18.8154,2786900.0
2010-06-08 13:00:00,24.86,24.89,24.73,24.8,3381200.0,18.8154,18.8381,18.717,18.77,3381200.0
2010-06-08 13:30:00,24.79,24.84,24.69,24.81,4960000.0,18.7624,18.8002,18.6867,18.7775,4960000.0
2010-06-08 14:00:00,24.81,25.0,24.8,24.92,4553700.0,18.7775,18.9213,18.77,18.8608,4553700.0
2010-06-08 14:30:00,24.93,25.03,24.87,24.89,4820000.0,18.8683,18.944,18.8229,18.8381,4820000.0
2010-06-08 15:00:00,24.9,25.04,24.86,25.02,5232500.0,18.8456,18.9516,18.8154,18.9365,5232500.0
2010-06-08 15:30:00,25.02,25.16,24.98,25.11,11005700.0,18.9365,19.0424,18.9062,19.0046,11005700.0
2010-06-09 09:30:00,25.22,25.28,25.05,25.19,8705900.0,19.0878,19.1332,18.9592,19.0651,8705900.0
2010-06-09 10:00:00,25.19,25.29,25.11,25.29,8405500.0,19.0651,19.1408,19.0046,19.1408,8405500.0
2010-06-09 10:30:00,25.29,25.35,25.11,25.31,5763400.0,19.1408,19.1862,19.0046,19.156,5763400.0
2010-06-09 11:00:00,25.31,25.52,25.11,25.48,6950100.0,19.156,19.3149,19.0046,19.2846,6950100.0
2010-06-09 11:30:00,25.48,25.48,25.34,25.36,3552600.0,19.2846,19.2846,19.1787,19.1938,3552600.0
2010-06-09 12:00:00,25.35,25.41,25.32,25.37,2164300.0,19.1862,19.2316,19.1635,19.2014,2164300.0
2010-06-09 12:30:00,25.37,25.4,25.11,25.34,3194400.0,19.2014,19.2241,19.0046,19.1787,3194400.0
2010-06-09 13:00:00,25.34,25.39,25.31,25.33,2947000.0,19.1787,19.2165,19.156,19.1711,2947000.0
2010-06-09 13:30:00,25.33,25.35,25.25,25.29,3035600.0,19.1711,19.1862,19.1105,19.1408,3035600.0
2010-06-09 14:00:00,25.3,25.3,25.19,25.26,4566700.0,19.1484,19.1484,19.0651,19.1181,4566700.0
2010-06-09 14:30:00,25.26,25.27,24.97,25.0,5014100.0,19.1181,19.1257,18.8986,18.9213,5014100.0
2010-06-09 15:00:00,24.99,25.05,24.76,24.94,7145100.0,18.9138,18.9592,18.7397,18.8759,7145100.0
2010-06-09 15:30:00,24.95,24.95,24.75,24.78,9048700.0,18.8835,18.8835,18.7321,18.7548,9048700.0
2010-06-10 09:30:00,25.13,25.15,24.97,25.07,8148700.0,19.0197,19.0349,18.8986,18.9743,8148700.0
2010-06-10 10:00:00,25.07,25.13,25.02,25.08,5907100.0,18.9743,19.0197,18.9365,18.9819,5907100.0
2010-06-10 10:30:00,25.07,25.12,25.03,25.03,3855200.0,18.9743,19.0122,18.944,18.944,3855200.0
2010-06-10 11:00:00,25.04,25.05,24.99,25.03,2584300.0,18.9516,18.9592,18.9138,18.944,2584300.0
2010-06-10 11:30:00,25.02,25.03,24.91,25.01,4432200.0,18.9365,18.944,18.8532,18.9289,4432200.0
2010-06-10 12:00:00,25.01,25.08,24.95,25.0,3838900.0,18.9289,18.9819,18.8835,18.9213,3838900.0
2010-06-10 12:30:00,25.0,25.0,24.82,24.85,3638000.0,18.9213,18.9213,18.7851,18.8078,3638000.0
2010-06-10 13:00:00,24.86,24.87,24.78,24.84,2893400.0,18.8154,18.8229,18.7548,18.8002,2893400.0
2010-06-10 13:30:00,24.85,24.96,24.84,24.93,2700900.0,18.8078,18.8911,18.8002,18.8683,2700900.0
2010-06-10 14:00:00,24.94,24.99,24.85,24.95,1866400.0,18.8759,18.9138,18.8078,18.8835,1866400.0
2010-06-10 14:30:00,24.95,25.05,24.92,25.03,4487100.0,18.8835,18.9592,18.8608,18.944,4487100.0
2010-06-10 15:00:00,25.04,25.1,24.8,25.03,9621300.0,18.9516,18.997,18.77,18.944,9621300.0
2010-06-10 15:30:00,25.03,25.08,24.89,25.0,18163300.0,18.944,18.9819,18.8381,18.9213,18163300.0
2010-06-11 09:30:00,25.04,25.17,24.77,25.16,8083500.0,18.9516,19.05,18.7473,19.0424,8083500.0
2010-06-11 10:00:00,25.15,25.5,25.14,25.43,7649800.0,19.0349,19.2998,19.0273,19.2468,7649800.0
2010-06-11 10:30:00,25.43,25.52,25.36,25.39,5022000.0,19.2468,19.3149,19.1938,19.2165,5022000.0
2010-06-11 11:00:00,25.39,25.44,25.29,25.38,3504800.0,19.2165,19.2543,19.1408,19.2089,3504800.0
2010-06-11 11:30:00,25.38,25.57,25.33,25.5,3779700.0,19.2089,19.3527,19.1711,19.2998,3779700.0
2010-06-11 12:00:00,25.5,25.52,25.44,25.48,1959900.0,19.2998,19.3149,19.2543,19.2846,1959900.0
2010-06-11 12:30:00,25.49,25.5,25.39,25.4,2313200.0,19.2922,19.2998,19.2165,19.2241,2313200.0
2010-06-11 13:00:00,25.41,25.47,25.34,25.37,2482400.0,19.2316,19.2771,19.1787,19.2014,2482400.0
2010-06-11 13:30:00,25.37,25.37,25.23,25.34,2349100.0,19.2014,19.2014,19.0954,19.1787,2349100.0
2010-06-11 14:00:00,25.34,25.43,25.31,25.37,3153500.0,19.1787,19.2468,19.156,19.2014,3153500.0
2010-06-11 14:30:00,25.36,25.49,25.36,25.42,2211700.0,19.1938,19.2922,19.1938,19.2392,2211700.0
2010-06-11 15:00:00,25.42,25.54,25.37,25.51,4590700.0,19.2392,19.33,19.2014,19.3073,4590700.0
2010-06-11 15:30:00,25.5,25.72,25.5,25.67,13894800.0,19.2998,19.4663,19.2998,19.4284,13894800.0
2010-06-14 09:30:00,25.87,25.96,25.54,25.65,7949700.0,19.5798,19.6479,19.33,19.4133,7949700.0
2010-06-14 10:00:00,25.65,25.82,25.63,25.79,5171500.0,19.4133,19.5419,19.3981,19.5192,5171500.0
2010-06-14 10:30:00,25.8,25.84,25.74,25.82,3920300.0,19.5268,19.5571,19.4814,19.5419,3920300.0
2010-06-14 11:00:00,25.82,25.84,25.73,25.73,2678500.0,19.5419,19.5571,19.4738,19.4738,2678500.0
2010-06-14 11:30:00,25.74,25.74,25.61,25.66,3032700.0,19.4814,19.4814,19.383,19.4209,3032700.0
2010-06-14 12:00:00,25.66,25.72,25.65,25.68,2201500.0,19.4209,19.4663,19.4133,19.436,2201500.0
2010-06-14 12:30:00,25.69,25.77,25.68,25.7,2387000.0,19.4436,19.5041,19.436,19.4511,2387000.0
2010-06-14 13:00:00,25.7,25.77,25.67,25.69,3223700.0,19.4511,19.5041,19.4284,19.4436,3223700.0
2010-06-14 13:30:00,25.7,25.78,25.6,25.61,2291500.0,19.4511,19.5117,19.3754,19.383,2291500.0
2010-06-14 14:00:00,25.61,25.65,25.55,25.65,2661100.0,19.383,19.4133,19.3376,19.4133,2661100.0
2010-06-14 14:30:00,25.65,25.7,25.56,25.68,2005300.0,19.4133,19.4511,19.3452,19.436,2005300.0
2010-06-14 15:00:00,25.68,25.71,25.59,25.59,2606100.0,19.436,19.4587,19.3679,19.3679,2606100.0
2010-06-14 15:30:00,25.59,25.61,25.47,25.49,6575500.0,19.3679,19.383,19.2771,19.2922,6575500.0
2010-06-15 09:30:00,25.75,26.05,25.67,26.01,7240200.0,19.489,19.716,19.4284,19.6858,7240200.0
2010-06-15 10:00:00,26.01,26.07,25.92,26.05,4830700.0,19.6858,19.7312,19.6176,19.716,4830700.0
2010-06-15 10:30:00,26.05,26.13,25.99,26.05,4460100.0,19.716,19.7766,19.6706,19.716,4460100.0
2010-06-15 11:00:00,26.04,26.19,26.02,26.16,4897000.0,19.7085,19.822,19.6933,19.7993,4897000.0
2010-06-15 11:30:00,26.16,26.4,26.14,26.36,8463400.0,19.7993,19.9809,19.7841,19.9506,8463400.0
2010-06-15 12:00:00,26.36,26.44,26.33,26.37,5305800.0,19.9506,20.0112,19.9279,19.9582,5305800.0
2010-06-15 12:30:00,26.36,26.45,26.32,26.38,2503500.0,19.9506,20.0188,19.9204,19.9658,2503500.0
2010-06-15 13:00:00,26.38,26.45,26.25,26.34,3094600.0,19.9658,20.0188,19.8674,19.9355,3094600.0
2010-06-15 13:30:00,26.35,26.37,26.29,26.35,2029200.0,19.9431,19.9582,19.8977,19.9431,2029200.0
2010-06-15 14:00:00,26.34,26.5,26.34,26.49,4095200.0,19.9355,20.0566,19.9355,20.049,4095200.0
2010-06-15 14:30:00,26.48,26.55,26.46,26.47,4595000.0,20.0415,20.0945,20.0263,20.0339,4595000.0
2010-06-15 15:00:00,26.48,26.6,26.47,26.56,5305700.0,20.0415,20.1323,20.0339,20.102,5305700.0
2010-06-15 15:30:00,26.57,26.65,26.55,26.58,13923300.0,20.1096,20.1701,20.0945,20.1172,13923300.0
2010-06-16 09:30:00,26.46,26.58,26.31,26.38,5035000.0,20.0263,20.1172,19.9128,19.9658,5035000.0
2010-06-16 10:00:00,26.38,26.41,26.3,26.39,4993500.0,19.9658,19.9885,19.9052,19.9734,4993500.0
2010-06-16 10:30:00,26.38,26.44,26.36,26.42,3003600.0,19.9658,20.0112,19.9506,19.9961,3003600.0
2010-06-16 11:00:00,26.42,26.55,26.4,26.51,3636200.0,19.9961,20.0945,19.9809,20.0642,3636200.0
2010-06-16 11:30:00,26.51,26.52,26.38,26.4,2035200.0,20.0642,20.0717,19.9658,19.9809,2035200.0
2010-06-16 12:00:00,26.41,26.54,26.4,26.52,1513600.0,19.9885,20.0869,19.9809,20.0717,1513600.0
2010-06-16 12:30:00,26.51,26.52,26.41,26.46,1263800.0,20.0642,20.0717,19.9885,20.0263,1263800.0
2010-06-16 13:00:00,26.47,26.5,26.42,26.49,1651800.0,20.0339,20.0566,19.9961,20.049,1651800.0
2010-06-16 13:30:00,26.49,26.5,26.43,26.5,1713700.0,20.049,20.0566,20.0036,20.0566,1713700.0
2010-06-16 14:00:00,26.5,26.53,26.46,26.49,1672900.0,20.0566,20.0793,20.0263,20.049,1672900.0
2010-06-16 14:30:00,26.5,26.55,26.41,26.44,3212300.0,20.0566,20.0945,19.9885,20.0112,3212300.0
2010-06-16 15:00:00,26.44,26.44,26.23,26.26,4036100.0,20.0112,20.0112,19.8523,19.875,4036100.0
2010-06-16 15:30:00,26.26,26.36,26.25,26.33,7641300.0,19.875,19.9506,19.8674,19.9279,7641300.0
2010-06-17 09:30:00,26.56,26.67,26.38,26.41,6374200.0,20.102,20.1853,19.9658,19.9885,6374200.0
2010-06-17 10:00:00,26.41,26.41,26.25,26.25,5334700.0,19.9885,19.9885,19.8674,19.8674,5334700.0
2010-06-17 10:30:00,26.25,26.29,26.18,26.24,3972200.0,19.8674,19.8977,19.8144,19.8598,3972200.0
2010-06-17 11:00:00,26.24,26.31,26.15,26.26,2692300.0,19.8598,19.9128,19.7917,19.875,2692300.0
2010-06-17 11:30:00,26.27,26.29,26.22,26.23,2151400.0,19.8825,19.8977,19.8447,19.8523,2151400.0
2010-06-17 12:00:00,26.24,26.24,26.13,26.15,2390100.0,19.8598,19.8598,19.7766,19.7917,2390100.0
2010-06-17 12:30:00,26.15,26.17,26.08,26.15,2112300.0,19.7917,19.8068,19.7387,19.7917,2112300.0
2010-06-17 13:00:00,26.16,26.16,26.04,26.13,1825900.0,19.7993,19.7993,19.7085,19.7766,1825900.0
2010-06-17 13:30:00,26.13,26.28,26.12,26.27,1679800.0,19.7766,19.8901,19.769,19.8825,1679800.0
2010-06-17 14:00:00,26.28,26.33,26.15,26.15,1720000.0,19.8901,19.9279,19.7917,19.7917,1720000.0
2010-06-17 14:30:00,26.15,26.2,26.11,26.13,1867600.0,19.7917,19.8296,19.7614,19.7766,1867600.0
2010-06-17 15:00:00,26.14,26.17,26.06,26.1,3156800.0,19.7841,19.8068,19.7236,19.7539,3156800.0
2010-06-17 15:30:00,26.1,26.38,26.09,26.37,8688900.0,19.7539,19.9658,19.7463,19.9582,8688900.0
2010-06-18 09:30:00,26.36,26.39,26.17,26.27,17781000.0,19.9506,19.9734,19.8068,19.8825,17781000.0
2010-06-18 10:00:00,26.27,26.46,26.26,26.45,3430500.0,19.8825,20.0263,19.875,20.0188,3430500.0
2010-06-18 10:30:00,26.45,26.53,26.39,26.44,3115400.0,20.0188,20.0793,19.9734,20.0112,3115400.0
2010-06-18 11:00:00,26.44,26.5,26.3,26.35,2407700.0,20.0112,20.0566,19.9052,19.9431,2407700.0
2010-06-18 11:30:00,26.34,26.35,26.25,26.3,1852100.0,19.9355,19.9431,19.8674,19.9052,1852100.0
2010-06-18 12:00:00,26.31,26.35,26.2,26.23,1634500.0,19.9128,19.9431,19.8296,19.8523,1634500.0
2010-06-18 12:30:00,26.23,26.34,26.21,26.26,1352400.0,19.8523,19.9355,19.8371,19.875,1352400.0
2010-06-18 13:00:00,26.25,26.37,26.24,26.35,1713200.0,19.8674,19.9582,19.8598,19.9431,1713200.0
2010-06-18 13:30:00,26.35,26.41,26.31,26.38,1842400.0,19.9431,19.9885,19.9128,19.9658,1842400.0
2010-06-18 14:00:00,26.38,26.42,26.34,26.41,1249800.0,19.9658,19.9961,19.9355,19.9885,1249800.0
2010-06-18 14:30:00,26.41,26.42,26.35,26.37,1477200.0,19.9885,19.9961,19.9431,19.9582,1477200.0
2010-06-18 15:00:00,26.37,26.38,26.3,26.36,2804400.0,19.9582,19.9658,19.9052,19.9506,2804400.0
2010-06-18 15:30:00,26.36,26.45,26.33,26.44,5540500.0,19.9506,20.0188,19.9279,20.0112,5540500.0
2010-06-21 09:30:00,26.77,26.89,26.44,26.56,5599800.0,20.261,20.3518,20.0112,20.102,5599800.0
2010-06-21 10:00:00,26.57,26.61,26.3,26.42,3125500.0,20.1096,20.1399,19.9052,19.9961,3125500.0
2010-06-21 10:30:00,26.42,26.43,26.25,26.3,4056200.0,19.9961,20.0036,19.8674,19.9052,4056200.0
2010-06-21 11:00:00,26.31,26.38,26.27,26.32,2580100.0,19.9128,19.9658,19.8825,19.9204,2580100.0
2010-06-21 11:30:00,26.33,26.36,26.28,26.29,2018900.0,19.9279,19.9506,19.8901,19.8977,2018900.0
2010-06-21 12:00:00,26.3,26.33,26.24,26.24,2400600.0,19.9052,19.9279,19.8598,19.8598,2400600.0
2010-06-21 12:30:00,26.24,26.25,26.17,26.2,2799400.0,19.8598,19.8674,19.8068,19.8296,2799400.0
2010-06-21 13:00:00,26.2,26.29,26.19,26.27,1180000.0,19.8296,19.8977,19.822,19.8825,1180000.0
2010-06-21 13:30:00,26.27,26.28,26.13,26.17,1965100.0,19.8825,19.8901,19.7766,19.8068,1965100.0
2010-06-21 14:00:00,26.18,26.27,26.17,26.2,2155300.0,19.8144,19.8825,19.8068,19.8296,2155300.0
2010-06-21 14:30:00,26.2,26.23,26.14,26.17,1701400.0,19.8296,19.8523,19.7841,19.8068,1701400.0
2010-06-21 15:00:00,26.16,26.17,25.94,26.01,6342500.0,19.7993,19.8068,19.6328,19.6858,6342500.0
2010-06-21 15:30:00,26.01,26.05,25.89,25.96,11871100.0,19.6858,19.716,19.5949,19.6479,11871100.0
2010-06-22 09:30:00,26.16,26.45,26.14,26.2,7342200.0,19.7993,20.0188,19.7841,19.8296,7342200.0
2010-06-22 10:00:00,26.2,26.25,26.04,26.16,5252400.0,19.8296,19.8674,19.7085,19.7993,5252400.0
2010-06-22 10:30:00,26.17,26.31,26.14,26.26,3824000.0,19.8068,19.9128,19.7841,19.875,3824000.0
2010-06-22 11:00:00,26.26,26.27,26.16,26.24,3296000.0,19.875,19.8825,19.7993,19.8598,3296000.0
2010-06-22 11:30:00,26.24,26.34,26.21,26.26,2830600.0,19.8598,19.9355,19.8371,19.875,2830600.0
2010-06-22 12:00:00,26.26,26.3,26.2,26.24,1774500.0,19.875,19.9052,19.8296,19.8598,1774500.0
2010-06-22 12:30:00,26.24,26.28,26.22,26.24,1700300.0,19.8598,19.8901,19.8447,19.8598,1700300.0
2010-06-22 13:00:00,26.24,26.3,26.2,26.23,1471200.0,19.8598,19.9052,19.8296,19.8523,1471200.0
2010-06-22 13:30:00,26.22,26.32,26.17,26.23,2584800.0,19.8447,19.9204,19.8068,19.8523,2584800.0
2010-06-22 14:00:00,26.23,26.25,26.15,26.19,3685600.0,19.8523,19.8674,19.7917,19.822,3685600.0
2010-06-22 14:30:00,26.19,26.26,26.0,26.03,4418100.0,19.822,19.875,19.6782,19.7009,4418100.0
2010-06-22 15:00:00,26.02,26.07,25.88,25.89,4673400.0,19.6933,19.7312,19.5874,19.5949,4673400.0
2010-06-22 15:30:00,25.89,25.92,25.76,25.78,8504400.0,19.5949,19.6176,19.4965,19.5117,8504400.0
2010-06-23 09:30:00,25.76,25.78,25.45,25.54,6465800.0,19.4965,19.5117,19.2619,19.33,6465800.0
2010-06-23 10:00:00,25.53,25.53,25.25,25.29,6862300.0,19.3225,19.3225,19.1105,19.1408,6862300.0
2010-06-23 10:30:00,25.28,25.43,25.28,25.36,3855600.0,19.1332,19.2468,19.1332,19.1938,3855600.0
2010-06-23 11:00:00,25.36,25.46,25.33,25.45,2829100.0,19.1938,19.2695,19.1711,19.2619,2829100.0
2010-06-23 11:30:00,25.45,25.45,25.3,25.34,2121800.0,19.2619,19.2619,19.1484,19.1787,2121800.0
2010-06-23 12:00:00,25.35,25.42,25.32,25.41,1503400.0,19.1862,19.2392,19.1635,19.2316,1503400.0
2010-06-23 12:30:00,25.41,25.48,25.36,25.45,1500700.0,19.2316,19.2846,19.1938,19.2619,1500700.0
2010-06-23 13:00:00,25.45,25.52,25.37,25.42,2222900.0,19.2619,19.3149,19.2014,19.2392,2222900.0
2010-06-23 13:30:00,25.43,25.46,25.37,25.44,2724300.0,19.2468,19.2695,19.2014,19.2543,2724300.0
2010-06-23 14:00:00,25.43,25.49,25.3,25.44,4462300.0,19.2468,19.2922,19.1484,19.2543,4462300.0
2010-06-23 14:30:00,25.44,25.58,25.31,25.35,5801600.0,19.2543,19.3603,19.156,19.1862,5801600.0
2010-06-23 15:00:00,25.36,25.4,25.22,25.35,5976700.0,19.1938,19.2241,19.0878,19.1862,5976700.0
2010-06-23 15:30:00,25.35,25.42,25.27,25.32,10779800.0,19.1862,19.2392,19.1257,19.1635,10779800.0
2010-06-24 09:30:00,25.46,25.72,25.21,25.23,12343100.0,19.2695,19.4663,19.0803,19.0954,12343100.0
2010-06-24 10:00:00,25.23,25.39,25.14,25.18,8522200.0,19.0954,19.2165,19.0273,19.0576,8522200.0
2010-06-24 10:30:00,25.19,25.19,25.02,25.1,6958700.0,19.0651,19.0651,18.9365,18.997,6958700.0
2010-06-24 11:00:00,25.11,25.18,24.99,25.06,6249200.0,19.0046,19.0576,18.9138,18.9667,6249200.0
2010-06-24 11:30:00,25.06,25.19,25.04,25.14,2457100.0,18.9667,19.0651,18.9516,19.0273,2457100.0
2010-06-24 12:00:00,25.14,25.19,25.08,25.09,2204000.0,19.0273,19.0651,18.9819,18.9894,2204000.0
2010-06-24 12:30:00,25.1,25.11,24.99,25.08,3316800.0,18.997,19.0046,18.9138,18.9819,3316800.0
2010-06-24 13:00:00,25.08,25.23,25.05,25.22,2614700.0,18.9819,19.0954,18.9592,19.0878,2614700.0
2010-06-24 13:30:00,25.22,25.39,25.1,25.39,2906400.0,19.0878,19.2165,18.997,19.2165,2906400.0
2010-06-24 14:00:00,25.39,25.44,25.24,25.28,4579000.0,19.2165,19.2543,19.103,19.1332,4579000.0
2010-06-24 14:30:00,25.29,25.29,25.01,25.05,3916300.0,19.1408,19.1408,18.9289,18.9592,3916300.0
2010-06-24 15:00:00,25.05,25.12,24.98,25.04,7239100.0,18.9592,19.0122,18.9062,18.9516,7239100.0
2010-06-24 15:30:00,25.03,25.16,24.93,25.0,11720700.0,18.944,19.0424,18.8683,18.9213,11720700.0
2010-06-25 09:30:00,25.04,25.11,24.74,24.76,9398900.0,18.9516,19.0046,18.7245,18.7397,9398900.0
2010-06-25 10:00:00,24.75,25.1,24.75,24.86,6226300.0,18.7321,18.997,18.7321,18.8154,6226300.0
2010-06-25 10:30:00,24.85,24.87,24.67,24.7,5098000.0,18.8078,18.8229,18.6716,18.6943,5098000.0
2010-06-25 11:00:00,24.7,24.89,24.69,24.88,4236900.0,18.6943,18.8381,18.6867,18.8305,4236900.0
2010-06-25 11:30:00,24.89,24.92,24.79,24.81,2651400.0,18.8381,18.8608,18.7624,18.7775,2651400.0
2010-06-25 12:00:00,24.81,24.89,24.78,24.84,3321500.0,18.7775,18.8381,18.7548,18.8002,3321500.0
2010-06-25 12:30:00,24.85,24.87,24.72,24.75,3162500.0,18.8078,18.8229,18.7094,18.7321,3162500.0
2010-06-25 13:00:00,24.75,25.0,24.73,24.99,3607900.0,18.7321,18.9213,18.717,18.9138,3607900.0
2010-06-25 13:30:00,24.99,25.09,24.97,25.0,5499500.0,18.9138,18.9894,18.8986,18.9213,5499500.0
2010-06-25 14:00:00,25.0,25.0,24.77,24.8,4982700.0,18.9213,18.9213,18.7473,18.77,4982700.0
2010-06-25 14:30:00,24.8,24.85,24.68,24.73,4787600.0,18.77,18.8078,18.6791,18.717,4787600.0
2010-06-25 15:00:00,24.73,24.74,24.67,24.67,5900500.0,18.717,18.7245,18.6716,18.6716,5900500.0
2010-06-25 15:30:00,24.68,24.8,24.37,24.5,17726900.0,18.6791,18.77,18.4445,18.5429,17726900.0
2010-06-28 09:30:00,24.5,24.52,24.12,24.15,11348200.0,18.5429,18.558,18.2553,18.278,11348200.0
2010-06-28 10:00:00,24.15,24.46,24.14,24.4,7547300.0,18.278,18.5126,18.2704,18.4672,7547300.0
2010-06-28 10:30:00,24.4,24.52,24.34,24.49,4387600.0,18.4672,18.558,18.4218,18.5353,4387600.0
2010-06-28 11:00:00,24.49,24.6,24.48,24.58,3828800.0,18.5353,18.6186,18.5278,18.6035,3828800.0
2010-06-28 11:30:00,24.58,24.61,24.49,24.53,4241400.0,18.6035,18.6262,18.5353,18.5656,4241400.0
2010-06-28 12:00:00,24.53,24.56,24.39,24.47,4233100.0,18.5656,18.5883,18.4596,18.5202,4233100.0
2010-06-28 12:30:00,24.47,24.51,24.41,24.5,2170100.0,18.5202,18.5505,18.4748,18.5429,2170100.0
2010-06-28 13:00:00,24.51,24.53,24.45,24.5,2820600.0,18.5505,18.5656,18.5051,18.5429,2820600.0
2010-06-28 13:30:00,24.5,24.5,24.43,24.46,3467700.0,18.5429,18.5429,18.4899,18.5126,3467700.0
2010-06-28 14:00:00,24.45,24.46,24.37,24.39,3908500.0,18.5051,18.5126,18.4445,18.4596,3908500.0
2010-06-28 14:30:00,24.39,24.43,24.34,24.4,3985800.0,18.4596,18.4899,18.4218,18.4672,3985800.0
2010-06-28 15:00:00,24.4,24.46,24.27,24.27,4856400.0,18.4672,18.5126,18.3688,18.3688,4856400.0
2010-06-28 15:30:00,24.27,24.37,24.25,24.3,9367500.0,18.3688,18.4445,18.3537,18.3915,9367500.0
2010-06-29 09:30:00,24.13,24.2,23.85,23.97,10475000.0,18.2629,18.3158,18.0509,18.1418,10475000.0
2010-06-29 10:00:00,23.97,23.99,23.68,23.69,11714100.0,18.1418,18.1569,17.9223,17.9299,11714100.0
2010-06-29 10:30:00,23.69,23.85,23.68,23.84,7293500.0,17.9299,18.0509,17.9223,18.0434,7293500.0
2010-06-29 11:00:00,23.84,23.89,23.71,23.74,6029100.0,18.0434,18.0812,17.945,17.9677,6029100.0
2010-06-29 11:30:00,23.74,23.74,23.62,23.65,5471600.0,17.9677,17.9677,17.8769,17.8996,5471600.0
2010-06-29 12:00:00,23.65,23.66,23.54,23.59,4695600.0,17.8996,17.9071,17.8163,17.8542,4695600.0
2010-06-29 12:30:00,23.59,23.59,23.34,23.35,9382200.0,17.8542,17.8542,17.665,17.6725,9382200.0
2010-06-29 13:00:00,23.35,23.47,23.34,23.47,9183200.0,17.6725,17.7633,17.665,17.7633,9183200.0
2010-06-29 13:30:00,23.47,23.52,23.39,23.42,8196400.0,17.7633,17.8012,17.7028,17.7255,8196400.0
2010-06-29 14:00:00,23.42,23.49,23.38,23.45,5624900.0,17.7255,17.7785,17.6952,17.7482,5624900.0
2010-06-29 14:30:00,23.44,23.44,23.28,23.34,7311800.0,17.7406,17.7406,17.6195,17.665,7311800.0
2010-06-29 15:00:00,23.34,23.48,23.25,23.29,10777800.0,17.665,17.7709,17.5968,17.6271,10777800.0
2010-06-29 15:30:00,23.3,23.35,23.11,23.32,15341600.0,17.6347,17.6725,17.4909,17.6498,15341600.0
2010-06-30 09:30:00,23.24,23.49,23.22,23.35,9251100.0,17.5893,17.7785,17.5741,17.6725,9251100.0
2010-06-30 10:00:00,23.36,23.5,23.34,23.42,5297300.0,17.6801,17.786,17.665,17.7255,5297300.0
2010-06-30 10:30:00,23.41,23.49,23.4,23.44,6458700.0,17.7179,17.7785,17.7104,17.7406,6458700.0
2010-06-30 11:00:00,23.46,23.62,23.44,23.57,4700600.0,17.7558,17.8769,17.7406,17.839,4700600.0
2010-06-30 11:30:00,23.57,23.65,23.57,23.6,3302700.0,17.839,17.8996,17.839,17.8617,3302700.0
2010-06-30 12:00:00,23.61,23.68,23.59,23.62,1992300.0,17.8693,17.9223,17.8542,17.8769,1992300.0
2010-06-30 12:30:00,23.61,23.62,23.49,23.54,2936500.0,17.8693,17.8769,17.7785,17.8163,2936500.0
2010-06-30 13:00:00,23.55,23.63,23.46,23.56,3174900.0,17.8239,17.8844,17.7558,17.8315,3174900.0
2010-06-30 13:30:00,23.56,23.58,23.44,23.51,3306800.0,17.8315,17.8466,17.7406,17.7936,3306800.0
2010-06-30 14:00:00,23.51,23.51,23.28,23.34,6335800.0,17.7936,17.7936,17.6195,17.665,6335800.0
2010-06-30 14:30:00,23.34,23.55,23.31,23.36,3919400.0,17.665,17.8239,17.6422,17.6801,3919400.0
2010-06-30 15:00:00,23.35,23.36,23.23,23.26,7042600.0,17.6725,17.6801,17.5817,17.6044,7042600.0
2010-06-30 15:30:00,23.25,23.27,22.95,23.0,16225500.0,17.5968,17.612,17.3698,17.4076,16225500.0
2010-07-01 09:30:00,23.1,23.25,23.05,23.19,7563400.0,17.4833,17.5968,17.4455,17.5514,7563400.0
2010-07-01 10:00:00,23.19,23.2,22.9,22.92,10102700.0,17.5514,17.559,17.3319,17.3471,10102700.0
2010-07-01 10:30:00,22.92,22.95,22.73,22.87,7172700.0,17.3471,17.3698,17.2033,17.3092,7172700.0
2010-07-01 11:00:00,22.87,23.12,22.85,23.1,7757600.0,17.3092,17.4984,17.2941,17.4833,7757600.0
2010-07-01 11:30:00,23.1,23.11,22.94,23.02,6294900.0,17.4833,17.4909,17.3622,17.4228,6294900.0
2010-07-01 12:00:00,23.01,23.02,22.91,22.99,3857500.0,17.4152,17.4228,17.3395,17.4001,3857500.0
2010-07-01 12:30:00,22.99,23.19,22.96,23.13,4579000.0,17.4001,17.5514,17.3773,17.506,4579000.0
2010-07-01 13:00:00,23.14,23.24,23.11,23.14,3522900.0,17.5136,17.5893,17.4909,17.5136,3522900.0
2010-07-01 13:30:00,23.14,23.32,23.13,23.23,5555800.0,17.5136,17.6498,17.506,17.5817,5555800.0
2010-07-01 14:00:00,23.24,23.26,23.07,23.1,5810500.0,17.5893,17.6044,17.4606,17.4833,5810500.0
2010-07-01 14:30:00,23.09,23.13,23.0,23.09,5320100.0,17.4757,17.506,17.4076,17.4757,5320100.0
2010-07-01 15:00:00,23.09,23.22,23.05,23.21,5524800.0,17.4757,17.5741,17.4455,17.5666,5524800.0
2010-07-01 15:30:00,23.22,23.31,23.08,23.18,11085300.0,17.5741,17.6422,17.4682,17.5439,11085300.0
2010-07-02 09:30:00,23.35,23.37,23.06,23.15,7935900.0,17.6725,17.6877,17.453,17.5212,7935900.0
2010-07-02 10:00:00,23.14,23.24,23.05,23.15,4629300.0,17.5136,17.5893,17.4455,17.5212,4629300.0
2010-07-02 10:30:00,23.15,23.21,23.11,23.16,2946400.0,17.5212,17.5666,17.4909,17.5287,2946400.0
2010-07-02 11:00:00,23.16,23.25,23.15,23.23,4185500.0,17.5287,17.5968,17.5212,17.5817,4185500.0
2010-07-02 11:30:00,23.24,23.25,23.15,23.17,3906400.0,17.5893,17.5968,17.5212,17.5363,3906400.0
2010-07-02 12:00:00,23.18,23.24,23.13,23.17,2330500.0,17.5439,17.5893,17.506,17.5363,2330500.0
2010-07-02 12:30:00,23.16,23.19,23.13,23.15,2335200.0,17.5287,17.5514,17.506,17.5212,2335200.0
2010-07-02 13:00:00,23.14,23.17,23.06,23.1,3752800.0,17.5136,17.5363,17.453,17.4833,3752800.0
2010-07-02 13:30:00,23.1,23.17,23.09,23.16,2003900.0,17.4833,17.5363,17.4757,17.5287,2003900.0
2010-07-02 14:00:00,23.16,23.19,23.11,23.13,1920600.0,17.5287,17.5514,17.4909,17.506,1920600.0
2010-07-02 14:30:00,23.13,23.19,23.09,23.19,2426800.0,17.506,17.5514,17.4757,17.5514,2426800.0
2010-07-02 15:00:00,23.18,23.28,23.16,23.25,4425300.0,17.5439,17.6195,17.5287,17.5968,4425300.0
2010-07-02 15:30:00,23.25,23.48,23.23,23.27,10929200.0,17.5968,17.7709,17.5817,17.612,10929200.0
2010-07-06 09:30:00,23.7,23.84,23.63,23.76,8708400.0,17.9374,18.0434,17.8844,17.9828,8708400.0
2010-07-06 10:00:00,23.76,23.99,23.71,23.94,6815200.0,17.9828,18.1569,17.945,18.1191,6815200.0
2010-07-06 10:30:00,23.94,24.06,23.92,23.97,5318300.0,18.1191,18.2099,18.1039,18.1418,5318300.0
2010-07-06 11:00:00,23.97,23.99,23.87,23.92,4515100.0,18.1418,18.1569,18.0661,18.1039,4515100.0
2010-07-06 11:30:00,23.91,24.09,23.9,24.03,3122900.0,18.0964,18.2326,18.0888,18.1872,3122900.0
2010-07-06 12:00:00,24.03,24.04,23.89,23.91,3140600.0,18.1872,18.1948,18.0812,18.0964,3140600.0
2010-07-06 12:30:00,23.91,23.91,23.75,23.8,3833600.0,18.0964,18.0964,17.9753,18.0131,3833600.0
2010-07-06 13:00:00,23.79,23.87,23.77,23.85,2640500.0,18.0055,18.0661,17.9904,18.0509,2640500.0
2010-07-06 13:30:00,23.85,23.88,23.67,23.71,4390300.0,18.0509,18.0737,17.9147,17.945,4390300.0
2010-07-06 14:00:00,23.71,23.77,23.58,23.75,4462200.0,17.945,17.9904,17.8466,17.9753,4462200.0
2010-07-06 14:30:00,23.75,23.8,23.69,23.7,2975700.0,17.9753,18.0131,17.9299,17.9374,2975700.0
2010-07-06 15:00:00,23.68,23.75,23.61,23.64,5220500.0,17.9223,17.9753,17.8693,17.892,5220500.0
2010-07-06 15:30:00,23.64,23.83,23.63,23.83,10913500.0,17.892,18.0358,17.8844,18.0358,10913500.0
2010-07-07 09:30:00,23.82,23.86,23.61,23.74,9867500.0,18.0282,18.0585,17.8693,17.9677,9867500.0
2010-07-07 10:00:00,23.74,23.91,23.7,23.81,7287100.0,17.9677,18.0964,17.9374,18.0207,7287100.0
2010-07-07 10:30:00,23.81,24.13,23.79,24.09,7964900.0,18.0207,18.2629,18.0055,18.2326,7964900.0
2010-07-07 11:00:00,24.09,24.1,23.95,24.03,4917500.0,18.2326,18.2402,18.1266,18.1872,4917500.0
2010-07-07 11:30:00,24.03,24.12,23.95,24.0,4405600.0,18.1872,18.2553,18.1266,18.1645,4405600.0
2010-07-07 12:00:00,24.0,24.04,23.92,23.99,2965500.0,18.1645,18.1948,18.1039,18.1569,2965500.0
2010-07-07 12:30:00,23.99,24.02,23.94,23.95,3008800.0,18.1569,18.1796,18.1191,18.1266,3008800.0
2010-07-07 13:00:00,23.95,24.12,23.92,24.09,3162400.0,18.1266,18.2553,18.1039,18.2326,3162400.0
2010-07-07 13:30:00,24.09,24.14,24.05,24.07,2918300.0,18.2326,18.2704,18.2023,18.2175,2918300.0
2010-07-07 14:00:00,24.07,24.1,23.96,23.96,3321200.0,18.2175,18.2402,18.1342,18.1342,3321200.0
2010-07-07 14:30:00,23.96,24.07,23.91,24.07,3590800.0,18.1342,18.2175,18.0964,18.2175,3590800.0
2010-07-07 15:00:00,24.06,24.15,24.0,24.09,4501800.0,18.2099,18.278,18.1645,18.2326,4501800.0
2010-07-07 15:30:00,24.09,24.31,24.08,24.31,14727800.0,18.2326,18.3991,18.225,18.3991,14727800.0
2010-07-08 09:30:00,24.61,24.63,23.97,24.31,6227300.0,18.6262,18.6413,18.1418,18.3991,6227300.0
2010-07-08 10:00:00,24.32,24.38,24.22,24.37,4099600.0,18.4067,18.4521,18.331,18.4445,4099600.0
2010-07-08 10:30:00,24.37,24.4,24.24,24.34,3544500.0,18.4445,18.4672,18.3461,18.4218,3544500.0
2010-07-08 11:00:00,24.35,24.35,24.18,24.19,3140600.0,18.4294,18.4294,18.3007,18.3083,3140600.0
2010-07-08 11:30:00,24.2,24.3,24.17,24.23,2779400.0,18.3158,18.3915,18.2931,18.3386,2779400.0
2010-07-08 12:00:00,24.23,24.37,24.22,24.32,2244900.0,18.3386,18.4445,18.331,18.4067,2244900.0
2010-07-08 12:30:00,24.32,24.34,24.24,24.26,1667600.0,18.4067,18.4218,18.3461,18.3613,1667600.0
2010-07-08 13:00:00,24.25,24.35,24.24,24.26,1704900.0,18.3537,18.4294,18.3461,18.3613,1704900.0
2010-07-08 13:30:00,24.27,24.3,24.19,24.24,1798500.0,18.3688,18.3915,18.3083,18.3461,1798500.0
2010-07-08 14:00:00,24.24,24.31,24.13,24.18,2566400.0,18.3461,18.3991,18.2629,18.3007,2566400.0
2010-07-08 14:30:00,24.18,24.23,24.16,24.19,2811400.0,18.3007,18.3386,18.2856,18.3083,2811400.0
2010-07-08 15:00:00,24.18,24.26,24.11,24.24,4930300.0,18.3007,18.3613,18.2477,18.3461,4930300.0
2010-07-08 15:30:00,24.25,24.42,24.24,24.42,8708100.0,18.3537,18.4824,18.3461,18.4824,8708100.0
2010-07-09 09:30:00,24.33,24.41,24.23,24.31,4370100.0,18.4142,18.4748,18.3386,18.3991,4370100.0
2010-07-09 10:00:00,24.31,24.33,24.17,24.2,4778900.0,18.3991,18.4142,18.2931,18.3158,4778900.0
2010-07-09 10:30:00,24.2,24.3,24.17,24.25,3460000.0,18.3158,18.3915,18.2931,18.3537,3460000.0
2010-07-09 11:00:00,24.26,24.28,24.19,24.28,3559100.0,18.3613,18.3764,18.3083,18.3764,3559100.0
2010-07-09 11:30:00,24.28,24.32,24.23,24.24,2651800.0,18.3764,18.4067,18.3386,18.3461,2651800.0
2010-07-09 12:00:00,24.24,24.28,24.22,24.27,1828000.0,18.3461,18.3764,18.331,18.3688,1828000.0
2010-07-09 12:30:00,24.27,24.28,24.2,24.21,2019100.0,18.3688,18.3764,18.3158,18.3234,2019100.0
2010-07-09 13:00:00,24.21,24.29,24.2,24.2,2805000.0,18.3234,18.384,18.3158,18.3158,2805000.0
2010-07-09 13:30:00,24.2,24.24,24.15,24.21,3186300.0,18.3158,18.3461,18.278,18.3234,3186300.0
2010-07-09 14:00:00,24.22,24.22,24.15,24.19,2352800.0,18.331,18.331,18.278,18.3083,2352800.0
2010-07-09 14:30:00,24.19,24.26,24.16,24.21,4382100.0,18.3083,18.3613,18.2856,18.3234,4382100.0
2010-07-09 15:00:00,24.22,24.25,24.15,24.16,4861100.0,18.331,18.3537,18.278,18.2856,4861100.0
2010-07-09 15:30:00,24.17,24.29,24.16,24.27,8952100.0,18.2931,18.384,18.2856,18.3688,8952100.0
2010-07-12 09:30:00,24.44,24.84,24.42,24.69,6561000.0,18.4975,18.8002,18.4824,18.6867,6561000.0
2010-07-12 10:00:00,24.69,24.8,24.68,24.74,4782300.0,18.6867,18.77,18.6791,18.7245,4782300.0
2010-07-12 10:30:00,24.73,24.76,24.65,24.68,4004200.0,18.717,18.7397,18.6564,18.6791,4004200.0
2010-07-12 11:00:00,24.68,24.69,24.57,24.66,3540100.0,18.6791,18.6867,18.5959,18.664,3540100.0
2010-07-12 11:30:00,24.65,24.71,24.61,24.68,2233100.0,18.6564,18.7018,18.6262,18.6791,2233100.0
2010-07-12 12:00:00,24.67,24.74,24.67,24.71,1683100.0,18.6716,18.7245,18.6716,18.7018,1683100.0
2010-07-12 12:30:00,24.71,24.74,24.66,24.68,1303100.0,18.7018,18.7245,18.664,18.6791,1303100.0
2010-07-12 13:00:00,24.66,24.79,24.65,24.78,1892900.0,18.664,18.7624,18.6564,18.7548,1892900.0
2010-07-12 13:30:00,24.77,24.88,24.77,24.86,2809400.0,18.7473,18.8305,18.7473,18.8154,2809400.0
2010-07-12 14:00:00,24.86,24.88,24.73,24.8,2737200.0,18.8154,18.8305,18.717,18.77,2737200.0
2010-07-12 14:30:00,24.8,24.89,24.76,24.84,2909000.0,18.77,18.8381,18.7397,18.8002,2909000.0
2010-07-12 15:00:00,24.84,24.88,24.74,24.86,4077400.0,18.8002,18.8305,18.7245,18.8154,4077400.0
2010-07-12 15:30:00,24.85,24.88,24.75,24.83,7795300.0,18.8078,18.8305,18.7321,18.7927,7795300.0
2010-07-13 09:30:00,25.14,25.22,24.98,25.04,8162900.0,19.0273,19.0878,18.9062,18.9516,8162900.0
2010-07-13 10:00:00,25.05,25.11,24.98,25.0,5061100.0,18.9592,19.0046,18.9062,18.9213,5061100.0
2010-07-13 10:30:00,25.0,25.0,24.9,24.99,3266200.0,18.9213,18.9213,18.8456,18.9138,3266200.0
2010-07-13 11:00:00,24.98,25.01,24.93,24.97,3717500.0,18.9062,18.9289,18.8683,18.8986,3717500.0
2010-07-13 11:30:00,24.97,25.19,24.97,25.14,5479500.0,18.8986,19.0651,18.8986,19.0273,5479500.0
2010-07-13 12:00:00,25.14,25.23,25.14,25.22,4195300.0,19.0273,19.0954,19.0273,19.0878,4195300.0
2010-07-13 12:30:00,25.22,25.28,25.2,25.27,4022500.0,19.0878,19.1332,19.0727,19.1257,4022500.0
2010-07-13 13:00:00,25.27,25.3,25.12,25.13,3310000.0,19.1257,19.1484,19.0122,19.0197,3310000.0
2010-07-13 13:30:00,25.13,25.16,25.08,25.1,2802000.0,19.0197,19.0424,18.9819,18.997,2802000.0
2010-07-13 14:00:00,25.1,25.16,25.08,25.12,2205300.0,18.997,19.0424,18.9819,19.0122,2205300.0
2010-07-13 14:30:00,25.12,25.19,25.1,25.14,2334700.0,19.0122,19.0651,18.997,19.0273,2334700.0
2010-07-13 15:00:00,25.14,25.2,25.12,25.15,3817300.0,19.0273,19.0727,19.0122,19.0349,3817300.0
2010-07-13 15:30:00,25.15,25.2,25.09,25.12,8037200.0,19.0349,19.0727,18.9894,19.0122,8037200.0
2010-07-14 09:30:00,25.51,25.61,25.37,25.4,11799400.0,19.3073,19.383,19.2014,19.2241,11799400.0
2010-07-14 10:00:00,25.4,25.5,25.29,25.39,6344100.0,19.2241,19.2998,19.1408,19.2165,6344100.0
2010-07-14 10:30:00,25.39,25.49,25.37,25.4,3182100.0,19.2165,19.2922,19.2014,19.2241,3182100.0
2010-07-14 11:00:00,25.39,25.45,25.29,25.44,4868900.0,19.2165,19.2619,19.1408,19.2543,4868900.0
2010-07-14 11:30:00,25.45,25.54,25.41,25.48,3432100.0,19.2619,19.33,19.2316,19.2846,3432100.0
2010-07-14 12:00:00,25.48,25.52,25.44,25.48,3895500.0,19.2846,19.3149,19.2543,19.2846,3895500.0
2010-07-14 12:30:00,25.49,25.53,25.46,25.48,3059500.0,19.2922,19.3225,19.2695,19.2846,3059500.0
2010-07-14 13:00:00,25.48,25.5,25.38,25.4,2629600.0,19.2846,19.2998,19.2089,19.2241,2629600.0
2010-07-14 13:30:00,25.39,25.42,25.26,25.26,2804500.0,19.2165,19.2392,19.1181,19.1181,2804500.0
2010-07-14 14:00:00,25.26,25.39,25.12,25.18,4150300.0,19.1181,19.2165,19.0122,19.0576,4150300.0
2010-07-14 14:30:00,25.17,25.5,25.17,25.31,4159900.0,19.05,19.2998,19.05,19.156,4159900.0
2010-07-14 15:00:00,25.31,25.37,25.23,25.36,2699500.0,19.156,19.2014,19.0954,19.1938,2699500.0
2010-07-14 15:30:00,25.36,25.46,25.24,25.45,8669300.0,19.1938,19.2695,19.103,19.2619,8669300.0
2010-07-15 09:30:00,25.48,25.58,25.24,25.38,5616100.0,19.2846,19.3603,19.103,19.2089,5616100.0
2010-07-15 10:00:00,25.38,25.38,24.98,25.12,6926300.0,19.2089,19.2089,18.9062,19.0122,6926300.0
2010-07-15 10:30:00,25.11,25.21,25.08,25.15,2697700.0,19.0046,19.0803,18.9819,19.0349,2697700.0
2010-07-15 11:00:00,25.15,25.28,24.98,25.24,6219800.0,19.0349,19.1332,18.9062,19.103,6219800.0
2010-07-15 11:30:00,25.24,25.41,25.23,25.38,4483500.0,19.103,19.2316,19.0954,19.2089,4483500.0
2010-07-15 12:00:00,25.37,25.46,25.29,25.36,4380500.0,19.2014,19.2695,19.1408,19.1938,4380500.0
2010-07-15 12:30:00,25.36,25.41,25.3,25.36,2522600.0,19.1938,19.2316,19.1484,19.1938,2522600.0
2010-07-15 13:00:00,25.35,25.49,25.35,25.42,1824500.0,19.1862,19.2922,19.1862,19.2392,1824500.0
2010-07-15 13:30:00,25.42,25.47,25.38,25.39,1761200.0,19.2392,19.2771,19.2089,19.2165,1761200.0
2010-07-15 14:00:00,25.4,25.45,25.33,25.43,1931400.0,19.2241,19.2619,19.1711,19.2468,1931400.0
2010-07-15 14:30:00,25.44,25.47,25.33,25.34,2584900.0,19.2543,19.2771,19.1711,19.1787,2584900.0
2010-07-15 15:00:00,25.35,25.41,25.26,25.37,3747600.0,19.1862,19.2316,19.1181,19.2014,3747600.0
2010-07-15 15:30:00,25.37,25.59,25.36,25.52,9014200.0,19.2014,19.3679,19.1938,19.3149,9014200.0
2010-07-16 09:30:00,25.51,25.64,25.19,25.19,12721900.0,19.3073,19.4057,19.0651,19.0651,12721900.0
2010-07-16 10:00:00,25.19,25.25,24.98,25.08,7226600.0,19.0651,19.1105,18.9062,18.9819,7226600.0
2010-07-16 10:30:00,25.08,25.09,24.98,25.04,4382800.0,18.9819,18.9894,18.9062,18.9516,4382800.0
2010-07-16 11:00:00,25.05,25.06,24.94,24.98,2860000.0,18.9592,18.9667,18.8759,18.9062,2860000.0
2010-07-16 11:30:00,24.98,25.03,24.93,24.98,3275600.0,18.9062,18.944,18.8683,18.9062,3275600.0
2010-07-16 12:00:00,24.98,25.0,24.88,25.0,2455800.0,18.9062,18.9213,18.8305,18.9213,2455800.0
2010-07-16 12:30:00,24.99,25.04,24.94,24.97,1986100.0,18.9138,18.9516,18.8759,18.8986,1986100.0
2010-07-16 13:00:00,24.97,25.0,24.91,24.97,2289800.0,18.8986,18.9213,18.8532,18.8986,2289800.0
2010-07-16 13:30:00,24.96,25.04,24.94,25.02,2858900.0,18.8911,18.9516,18.8759,18.9365,2858900.0
2010-07-16 14:00:00,25.02,25.05,24.97,25.01,2478900.0,18.9365,18.9592,18.8986,18.9289,2478900.0
2010-07-16 14:30:00,25.01,25.03,24.97,24.99,2000200.0,18.9289,18.944,18.8986,18.9138,2000200.0
2010-07-16 15:00:00,24.99,25.02,24.9,24.93,3586200.0,18.9138,18.9365,18.8456,18.8683,3586200.0
2010-07-16 15:30:00,24.93,24.99,24.88,24.91,10748700.0,18.8683,18.9138,18.8305,18.8532,10748700.0
2010-07-19 09:30:00,24.96,25.3,24.91,25.21,5202400.0,18.8911,19.1484,18.8532,19.0803,5202400.0
2010-07-19 10:00:00,25.21,25.23,25.07,25.09,3564100.0,19.0803,19.0954,18.9743,18.9894,3564100.0
2010-07-19 10:30:00,25.09,25.17,25.05,25.11,2860700.0,18.9894,19.05,18.9592,19.0046,2860700.0
2010-07-19 11:00:00,25.12,25.19,25.08,25.18,2829300.0,19.0122,19.0651,18.9819,19.0576,2829300.0
2010-07-19 11:30:00,25.18,25.21,25.15,25.18,1511800.0,19.0576,19.0803,19.0349,19.0576,1511800.0
2010-07-19 12:00:00,25.18,25.19,25.07,25.18,1555500.0,19.0576,19.0651,18.9743,19.0576,1555500.0
2010-07-19 12:30:00,25.18,25.19,25.09,25.1,2278900.0,19.0576,19.0651,18.9894,18.997,2278900.0
2010-07-19 13:00:00,25.1,25.11,25.03,25.08,1104200.0,18.997,19.0046,18.944,18.9819,1104200.0
2010-07-19 13:30:00,25.07,25.11,25.04,25.1,1199500.0,18.9743,19.0046,18.9516,18.997,1199500.0
2010-07-19 14:00:00,25.1,25.2,25.09,25.17,1704400.0,18.997,19.0727,18.9894,19.05,1704400.0
2010-07-19 14:30:00,25.17,25.29,25.16,25.19,2851100.0,19.05,19.1408,19.0424,19.0651,2851100.0
2010-07-19 15:00:00,25.19,25.28,25.17,25.18,2309200.0,19.0651,19.1332,19.05,19.0576,2309200.0
2010-07-19 15:30:00,25.19,25.25,25.14,25.23,5058600.0,19.0651,19.1105,19.0273,19.0954,5058600.0
2010-07-20 09:30:00,24.86,24.93,24.74,24.86,5960600.0,18.8154,18.8683,18.7245,18.8154,5960600.0
2010-07-20 10:00:00,24.86,24.93,24.7,24.9,3212000.0,18.8154,18.8683,18.6943,18.8456,3212000.0
2010-07-20 10:30:00,24.9,24.95,24.86,24.91,3179800.0,18.8456,18.8835,18.8154,18.8532,3179800.0
2010-07-20 11:00:00,24.92,25.06,24.91,25.01,2159900.0,18.8608,18.9667,18.8532,18.9289,2159900.0
2010-07-20 11:30:00,25.02,25.03,24.91,24.91,1680100.0,18.9365,18.944,18.8532,18.8532,1680100.0
2010-07-20 12:00:00,24.92,24.99,24.91,24.94,1374100.0,18.8608,18.9138,18.8532,18.8759,1374100.0
2010-07-20 12:30:00,24.93,25.05,24.93,25.03,2463900.0,18.8683,18.9592,18.8683,18.944,2463900.0
2010-07-20 13:00:00,25.03,25.07,24.97,25.04,1768200.0,18.944,18.9743,18.8986,18.9516,1768200.0
2010-07-20 13:30:00,25.04,25.33,25.03,25.32,5069800.0,18.9516,19.1711,18.944,19.1635,5069800.0
2010-07-20 14:00:00,25.32,25.33,25.22,25.25,3535800.0,19.1635,19.1711,19.0878,19.1105,3535800.0
2010-07-20 14:30:00,25.25,25.35,25.22,25.26,3216100.0,19.1105,19.1862,19.0878,19.1181,3216100.0
2010-07-20 15:00:00,25.27,25.41,24.93,25.37,2758400.0,19.1257,19.2316,18.8683,19.2014,2758400.0
2010-07-20 15:30:00,25.37,25.48,25.36,25.47,5765900.0,19.2014,19.2846,19.1938,19.2771,5765900.0
2010-07-21 09:30:00,25.6,25.65,25.12,25.21,8308000.0,19.3754,19.4133,19.0122,19.0803,8308000.0
2010-07-21 10:00:00,25.21,25.37,25.13,25.34,4596100.0,19.0803,19.2014,19.0197,19.1787,4596100.0
2010-07-21 10:30:00,25.33,25.51,25.31,25.46,5256200.0,19.1711,19.3073,19.156,19.2695,5256200.0
2010-07-21 11:00:00,25.47,25.49,25.35,25.43,4740000.0,19.2771,19.2922,19.1862,19.2468,4740000.0
2010-07-21 11:30:00,25.42,25.5,25.4,25.45,4009900.0,19.2392,19.2998,19.2241,19.2619,4009900.0
2010-07-21 12:00:00,25.44,25.5,25.4,25.45,3720800.0,19.2543,19.2998,19.2241,19.2619,3720800.0
2010-07-21 12:30:00,25.46,25.58,25.44,25.48,3455600.0,19.2695,19.3603,19.2543,19.2846,3455600.0
2010-07-21 13:00:00,25.48,25.54,25.46,25.5,1799800.0,19.2846,19.33,19.2695,19.2998,1799800.0
2010-07-21 13:30:00,25.5,25.58,25.49,25.54,3345000.0,19.2998,19.3603,19.2922,19.33,3345000.0
2010-07-21 14:00:00,25.54,25.57,25.2,25.22,6209500.0,19.33,19.3527,19.0727,19.0878,6209500.0
2010-07-21 14:30:00,25.21,25.26,25.0,25.03,5706800.0,19.0803,19.1181,18.9213,18.944,5706800.0
2010-07-21 15:00:00,25.03,25.13,24.99,25.03,5094600.0,18.944,19.0197,18.9138,18.944,5094600.0
2010-07-21 15:30:00,25.02,25.11,24.98,25.11,10086700.0,18.9365,19.0046,18.9062,19.0046,10086700.0
2010-07-22 09:30:00,25.51,25.85,25.47,25.69,9312900.0,19.3073,19.5647,19.2771,19.4436,9312900.0
2010-07-22 10:00:00,25.69,25.85,25.68,25.72,5693100.0,19.4436,19.5647,19.436,19.4663,5693100.0
2010-07-22 10:30:00,25.71,25.82,25.68,25.8,4912800.0,19.4587,19.5419,19.436,19.5268,4912800.0
2010-07-22 11:00:00,25.8,25.9,25.74,25.87,3776500.0,19.5268,19.6025,19.4814,19.5798,3776500.0
2010-07-22 11:30:00,25.86,25.9,25.74,25.81,4158000.0,19.5722,19.6025,19.4814,19.5344,4158000.0
2010-07-22 12:00:00,25.81,25.87,25.75,25.78,2707500.0,19.5344,19.5798,19.489,19.5117,2707500.0
2010-07-22 12:30:00,25.79,25.9,25.78,25.9,2958100.0,19.5192,19.6025,19.5117,19.6025,2958100.0
2010-07-22 13:00:00,25.9,25.99,25.85,25.97,3890100.0,19.6025,19.6706,19.5647,19.6555,3890100.0
2010-07-22 13:30:00,25.97,25.99,25.83,25.83,2875200.0,19.6555,19.6706,19.5495,19.5495,2875200.0
2010-07-22 14:00:00,25.83,25.95,25.81,25.95,3521600.0,19.5495,19.6403,19.5344,19.6403,3521600.0
2010-07-22 14:30:00,25.95,25.95,25.86,25.92,3218600.0,19.6403,19.6403,19.5722,19.6176,3218600.0
2010-07-22 15:00:00,25.92,25.99,25.84,25.88,4443300.0,19.6176,19.6706,19.5571,19.5874,4443300.0
2010-07-22 15:30:00,25.92,25.95,25.7,25.84,12140700.0,19.6176,19.6403,19.4511,19.5571,12140700.0
2010-07-23 09:30:00,25.83,26.02,25.39,25.39,21172900.0,19.5495,19.6933,19.2165,19.2165,21172900.0
2010-07-23 10:00:00,25.39,25.71,25.37,25.68,8324500.0,19.2165,19.4587,19.2014,19.436,8324500.0
2010-07-23 10:30:00,25.68,25.74,25.62,25.62,6006200.0,19.436,19.4814,19.3906,19.3906,6006200.0
2010-07-23 11:00:00,25.62,25.65,25.38,25.41,7818400.0,19.3906,19.4133,19.2089,19.2316,7818400.0
2010-07-23 11:30:00,25.41,25.58,25.39,25.5,5111300.0,19.2316,19.3603,19.2165,19.2998,5111300.0
2010-07-23 12:00:00,25.5,25.58,25.3,25.31,7952100.0,19.2998,19.3603,19.1484,19.156,7952100.0
2010-07-23 12:30:00,25.3,25.42,25.25,25.4,4666300.0,19.1484,19.2392,19.1105,19.2241,4666300.0
2010-07-23 13:00:00,25.41,25.55,25.36,25.54,4268800.0,19.2316,19.3376,19.1938,19.33,4268800.0
2010-07-23 13:30:00,25.54,25.62,25.48,25.5,5055900.0,19.33,19.3906,19.2846,19.2998,5055900.0
2010-07-23 14:00:00,25.5,25.6,25.49,25.57,4143300.0,19.2998,19.3754,19.2922,19.3527,4143300.0
2010-07-23 14:30:00,25.57,25.64,25.5,25.57,4397600.0,19.3527,19.4057,19.2998,19.3527,4397600.0
2010-07-23 15:00:00,25.57,25.65,25.5,25.63,5772700.0,19.3527,19.4133,19.2998,19.3981,5772700.0
2010-07-23 15:30:00,25.63,25.8,25.45,25.8,16230700.0,19.3981,19.5268,19.2619,19.5268,16230700.0
2010-07-26 09:30:00,25.88,25.98,25.8,25.91,7352800.0,19.5874,19.663,19.5268,19.6101,7352800.0
2010-07-26 10:00:00,25.91,26.06,25.9,25.93,7367300.0,19.6101,19.7236,19.6025,19.6252,7367300.0
2010-07-26 10:30:00,25.94,26.05,25.89,26.03,3719600.0,19.6328,19.716,19.5949,19.7009,3719600.0
2010-07-26 11:00:00,26.05,26.19,26.04,26.13,5070400.0,19.716,19.822,19.7085,19.7766,5070400.0
2010-07-26 11:30:00,26.13,26.18,26.09,26.13,3332100.0,19.7766,19.8144,19.7463,19.7766,3332100.0
2010-07-26 12:00:00,26.13,26.17,26.06,26.15,3578500.0,19.7766,19.8068,19.7236,19.7917,3578500.0
2010-07-26 12:30:00,26.15,26.16,25.96,26.02,4664400.0,19.7917,19.7993,19.6479,19.6933,4664400.0
2010-07-26 13:00:00,26.02,26.09,25.96,26.08,2765300.0,19.6933,19.7463,19.6479,19.7387,2765300.0
2010-07-26 13:30:00,26.08,26.2,26.08,26.15,2791000.0,19.7387,19.8296,19.7387,19.7917,2791000.0
2010-07-26 14:00:00,26.15,26.18,26.1,26.1,2352300.0,19.7917,19.8144,19.7539,19.7539,2352300.0
2010-07-26 14:30:00,26.1,26.1,25.98,26.01,2826100.0,19.7539,19.7539,19.663,19.6858,2826100.0
2010-07-26 15:00:00,26.01,26.13,26.0,26.1,3500800.0,19.6858,19.7766,19.6782,19.7539,3500800.0
2010-07-26 15:30:00,26.1,26.13,26.04,26.11,7800900.0,19.7539,19.7766,19.7085,19.7614,7800900.0
2010-07-27 09:30:00,26.14,26.24,26.06,26.09,7112600.0,19.7841,19.8598,19.7236,19.7463,7112600.0
2010-07-27 10:00:00,26.08,26.16,25.99,26.09,8862000.0,19.7387,19.7993,19.6706,19.7463,8862000.0
2010-07-27 10:30:00,26.09,26.11,26.01,26.05,4092500.0,19.7463,19.7614,19.6858,19.716,4092500.0
2010-07-27 11:00:00,26.05,26.07,25.96,26.0,4539400.0,19.716,19.7312,19.6479,19.6782,4539400.0
2010-07-27 11:30:00,26.0,26.09,25.99,26.08,2898400.0,19.6782,19.7463,19.6706,19.7387,2898400.0
2010-07-27 12:00:00,26.09,26.11,26.08,26.1,1602800.0,19.7463,19.7614,19.7387,19.7539,1602800.0
2010-07-27 12:30:00,26.09,26.12,26.03,26.08,1971900.0,19.7463,19.769,19.7009,19.7387,1971900.0
2010-07-27 13:00:00,26.08,26.08,26.0,26.01,2145800.0,19.7387,19.7387,19.6782,19.6858,2145800.0
2010-07-27 13:30:00,26.01,26.09,26.0,26.06,2057800.0,19.6858,19.7463,19.6782,19.7236,2057800.0
2010-07-27 14:00:00,26.06,26.11,26.03,26.09,2573200.0,19.7236,19.7614,19.7009,19.7463,2573200.0
2010-07-27 14:30:00,26.08,26.09,26.01,26.06,2521100.0,19.7387,19.7463,19.6858,19.7236,2521100.0
2010-07-27 15:00:00,26.06,26.15,25.97,26.15,5526100.0,19.7236,19.7917,19.6555,19.7917,5526100.0
2010-07-27 15:30:00,26.14,26.18,26.08,26.16,4913500.0,19.7841,19.8144,19.7387,19.7993,4913500.0
2010-07-28 09:30:00,26.09,26.14,26.02,26.04,4111100.0,19.7463,19.7841,19.6933,19.7085,4111100.0
2010-07-28 10:00:00,26.04,26.06,25.83,25.89,6052400.0,19.7085,19.7236,19.5495,19.5949,6052400.0
2010-07-28 10:30:00,25.89,25.91,25.83,25.88,4658700.0,19.5949,19.6101,19.5495,19.5874,4658700.0
2010-07-28 11:00:00,25.88,26.0,25.84,25.94,3797500.0,19.5874,19.6782,19.5571,19.6328,3797500.0
2010-07-28 11:30:00,25.95,26.06,25.91,26.05,5631800.0,19.6403,19.7236,19.6101,19.716,5631800.0
2010-07-28 12:00:00,26.05,26.06,26.0,26.05,2318200.0,19.716,19.7236,19.6782,19.716,2318200.0
2010-07-28 12:30:00,26.05,26.15,26.01,26.15,2977900.0,19.716,19.7917,19.6858,19.7917,2977900.0
2010-07-28 13:00:00,26.15,26.19,26.01,26.03,3746100.0,19.7917,19.822,19.6858,19.7009,3746100.0
2010-07-28 13:30:00,26.02,26.04,25.95,26.02,2627200.0,19.6933,19.7085,19.6403,19.6933,2627200.0
2010-07-28 14:00:00,26.01,26.08,25.97,26.0,2422200.0,19.6858,19.7387,19.6555,19.6782,2422200.0
2010-07-28 14:30:00,25.99,26.03,25.95,25.98,3197000.0,19.6706,19.7009,19.6403,19.663,3197000.0
2010-07-28 15:00:00,25.98,25.98,25.87,25.95,6511900.0,19.663,19.663,19.5798,19.6403,6511900.0
2010-07-28 15:30:00,25.95,26.02,25.9,25.95,7735300.0,19.6403,19.6933,19.6025,19.6403,7735300.0
2010-07-29 09:30:00,26.13,26.19,25.98,26.0,4738900.0,19.7766,19.822,19.663,19.6782,4738900.0
2010-07-29 10:00:00,26.0,26.11,25.96,26.0,3899300.0,19.6782,19.7614,19.6479,19.6782,3899300.0
2010-07-29 10:30:00,26.0,26.13,25.96,26.01,2944600.0,19.6782,19.7766,19.6479,19.6858,2944600.0
2010-07-29 11:00:00,26.0,26.01,25.76,25.78,4855700.0,19.6782,19.6858,19.4965,19.5117,4855700.0
2010-07-29 11:30:00,25.77,25.8,25.64,25.76,6115300.0,19.5041,19.5268,19.4057,19.4965,6115300.0
2010-07-29 12:00:00,25.76,25.76,25.6,25.69,3710500.0,19.4965,19.4965,19.3754,19.4436,3710500.0
2010-07-29 12:30:00,25.68,25.78,25.67,25.77,3358900.0,19.436,19.5117,19.4284,19.5041,3358900.0
2010-07-29 13:00:00,25.76,26.07,25.75,26.07,5025800.0,19.4965,19.7312,19.489,19.7312,5025800.0
2010-07-29 13:30:00,26.06,26.26,26.06,26.2,5349800.0,19.7236,19.875,19.7236,19.8296,5349800.0
2010-07-29 14:00:00,26.2,26.3,26.14,26.28,4360500.0,19.8296,19.9052,19.7841,19.8901,4360500.0
2010-07-29 14:30:00,26.29,26.41,26.25,26.36,6178500.0,19.8977,19.9885,19.8674,19.9506,6178500.0
2010-07-29 15:00:00,26.36,26.38,26.25,26.25,4398200.0,19.9506,19.9658,19.8674,19.8674,4398200.0
2010-07-29 15:30:00,26.25,26.27,26.03,26.04,8336000.0,19.8674,19.8825,19.7009,19.7085,8336000.0
2010-07-30 09:30:00,25.75,25.84,25.35,25.46,14986800.0,19.489,19.5571,19.1862,19.2695,14986800.0
2010-07-30 10:00:00,25.46,25.61,25.43,25.45,7037300.0,19.2695,19.383,19.2468,19.2619,7037300.0
2010-07-30 10:30:00,25.46,25.62,25.44,25.51,5132600.0,19.2695,19.3906,19.2543,19.3073,5132600.0
2010-07-30 11:00:00,25.5,25.72,25.5,25.65,6137900.0,19.2998,19.4663,19.2998,19.4133,6137900.0
2010-07-30 11:30:00,25.65,25.72,25.6,25.69,3118700.0,19.4133,19.4663,19.3754,19.4436,3118700.0
2010-07-30 12:00:00,25.69,25.74,25.61,25.68,2200700.0,19.4436,19.4814,19.383,19.436,2200700.0
2010-07-30 12:30:00,25.68,25.68,25.54,25.55,4001100.0,19.436,19.436,19.33,19.3376,4001100.0
2010-07-30 13:00:00,25.55,25.57,25.49,25.54,4433300.0,19.3376,19.3527,19.2922,19.33,4433300.0
2010-07-30 13:30:00,25.53,25.59,25.51,25.55,2853900.0,19.3225,19.3679,19.3073,19.3376,2853900.0
2010-07-30 14:00:00,25.55,25.7,25.53,25.67,3205500.0,19.3376,19.4511,19.3225,19.4284,3205500.0
2010-07-30 14:30:00,25.67,25.72,25.64,25.67,2869900.0,19.4284,19.4663,19.4057,19.4284,2869900.0
2010-07-30 15:00:00,25.67,25.84,25.65,25.78,5353800.0,19.4284,19.5571,19.4133,19.5117,5353800.0
2010-07-30 15:30:00,25.79,25.84,25.7,25.8,12856600.0,19.5192,19.5571,19.4511,19.5268,12856600.0
2010-08-02 09:30:00,25.98,26.01,25.75,25.97,8723000.0,19.663,19.6858,19.489,19.6555,8723000.0
2010-08-02 10:00:00,25.97,26.27,25.96,26.23,4758000.0,19.6555,19.8825,19.6479,19.8523,4758000.0
2010-08-02 10:30:00,26.24,26.28,26.16,26.24,3289900.0,19.8598,19.8901,19.7993,19.8598,3289900.0
2010-08-02 11:00:00,26.25,26.3,26.2,26.2,3267300.0,19.8674,19.9052,19.8296,19.8296,3267300.0
2010-08-02 11:30:00,26.21,26.28,26.16,26.2,3391000.0,19.8371,19.8901,19.7993,19.8296,3391000.0
2010-08-02 12:00:00,26.2,26.22,26.18,26.19,1651000.0,19.8296,19.8447,19.8144,19.822,1651000.0
2010-08-02 12:30:00,26.19,26.22,26.17,26.2,1794000.0,19.822,19.8447,19.8068,19.8296,1794000.0
2010-08-02 13:00:00,26.21,26.22,26.16,26.19,1863000.0,19.8371,19.8447,19.7993,19.822,1863000.0
2010-08-02 13:30:00,26.19,26.24,26.14,26.19,2821100.0,19.822,19.8598,19.7841,19.822,2821100.0
2010-08-02 14:00:00,26.19,26.26,26.17,26.26,2117400.0,19.822,19.875,19.8068,19.875,2117400.0
2010-08-02 14:30:00,26.26,26.38,26.25,26.33,2816900.0,19.875,19.9658,19.8674,19.9279,2816900.0
2010-08-02 15:00:00,26.34,26.35,26.27,26.32,2500300.0,19.9355,19.9431,19.8825,19.9204,2500300.0
2010-08-02 15:30:00,26.32,26.35,26.25,26.32,7382700.0,19.9204,19.9431,19.8674,19.9204,7382700.0
2010-08-03 09:30:00,26.2,26.35,26.19,26.2,6557200.0,19.8296,19.9431,19.822,19.8296,6557200.0
2010-08-03 10:00:00,26.2,26.26,26.13,26.2,3873500.0,19.8296,19.875,19.7766,19.8296,3873500.0
2010-08-03 10:30:00,26.22,26.28,26.2,26.27,3280400.0,19.8447,19.8901,19.8296,19.8825,3280400.0
2010-08-03 11:00:00,26.29,26.32,26.26,26.27,2458400.0,19.8977,19.9204,19.875,19.8825,2458400.0
2010-08-03 11:30:00,26.28,26.3,26.16,26.19,2792200.0,19.8901,19.9052,19.7993,19.822,2792200.0
2010-08-03 12:00:00,26.19,26.2,26.01,26.01,4025000.0,19.822,19.8296,19.6858,19.6858,4025000.0
2010-08-03 12:30:00,26.01,26.17,25.97,26.0,5239700.0,19.6858,19.8068,19.6555,19.6782,5239700.0
2010-08-03 13:00:00,26.0,26.03,25.97,26.01,3467800.0,19.6782,19.7009,19.6555,19.6858,3467800.0
2010-08-03 13:30:00,26.01,26.03,25.97,25.97,2970800.0,19.6858,19.7009,19.6555,19.6555,2970800.0
2010-08-03 14:00:00,25.97,26.09,25.97,26.08,4680800.0,19.6555,19.7463,19.6555,19.7387,4680800.0
2010-08-03 14:30:00,26.09,26.1,26.03,26.06,2016400.0,19.7463,19.7539,19.7009,19.7236,2016400.0
2010-08-03 15:00:00,26.07,26.1,26.02,26.07,2173700.0,19.7312,19.7539,19.6933,19.7312,2173700.0
2010-08-03 15:30:00,26.07,26.15,26.02,26.13,6107700.0,19.7312,19.7917,19.6933,19.7766,6107700.0
2010-08-04 09:30:00,26.14,26.24,25.71,25.71,10396900.0,19.7841,19.8598,19.4587,19.4587,10396900.0
2010-08-04 10:00:00,25.72,25.81,25.44,25.47,13737100.0,19.4663,19.5344,19.2543,19.2771,13737100.0
2010-08-04 10:30:00,25.47,25.72,25.45,25.67,6741100.0,19.2771,19.4663,19.2619,19.4284,6741100.0
2010-08-04 11:00:00,25.68,25.78,25.64,25.74,4981200.0,19.436,19.5117,19.4057,19.4814,4981200.0
2010-08-04 11:30:00,25.74,25.76,25.61,25.67,4186500.0,19.4814,19.4965,19.383,19.4284,4186500.0
2010-08-04 12:00:00,25.67,25.7,25.61,25.64,4030900.0,19.4284,19.4511,19.383,19.4057,4030900.0
2010-08-04 12:30:00,25.65,25.71,25.64,25.69,2875900.0,19.4133,19.4587,19.4057,19.4436,2875900.0
2010-08-04 13:00:00,25.68,25.71,25.54,25.56,3187800.0,19.436,19.4587,19.33,19.3452,3187800.0
2010-08-04 13:30:00,25.56,25.66,25.54,25.57,3669900.0,19.3452,19.4209,19.33,19.3527,3669900.0
2010-08-04 14:00:00,25.56,25.59,25.54,25.57,3499100.0,19.3452,19.3679,19.33,19.3527,3499100.0
2010-08-04 14:30:00,25.58,25.68,25.55,25.66,3839200.0,19.3603,19.436,19.3376,19.4209,3839200.0
2010-08-04 15:00:00,25.66,25.75,25.63,25.71,4102500.0,19.4209,19.489,19.3981,19.4587,4102500.0
2010-08-04 15:30:00,25.7,25.8,25.68,25.73,10357100.0,19.4511,19.5268,19.436,19.4738,10357100.0
2010-08-05 09:30:00,25.5,25.58,25.45,25.5,5823200.0,19.2998,19.3603,19.2619,19.2998,5823200.0
2010-08-05 10:00:00,25.5,25.54,25.37,25.41,5363100.0,19.2998,19.33,19.2014,19.2316,5363100.0
2010-08-05 10:30:00,25.41,25.44,25.31,25.31,5845300.0,19.2316,19.2543,19.156,19.156,5845300.0
2010-08-05 11:00:00,25.32,25.32,25.21,25.28,6763500.0,19.1635,19.1635,19.0803,19.1332,6763500.0
2010-08-05 11:30:00,25.29,25.33,25.23,25.26,4523100.0,19.1408,19.1711,19.0954,19.1181,4523100.0
2010-08-05 12:00:00,25.26,25.38,25.25,25.34,4518300.0,19.1181,19.2089,19.1105,19.1787,4518300.0
2010-08-05 12:30:00,25.35,25.38,25.32,25.32,2750300.0,19.1862,19.2089,19.1635,19.1635,2750300.0
2010-08-05 13:00:00,25.33,25.34,25.29,25.32,2550600.0,19.1711,19.1787,19.1408,19.1635,2550600.0
2010-08-05 13:30:00,25.33,25.39,25.31,25.37,4086500.0,19.1711,19.2165,19.156,19.2014,4086500.0
2010-08-05 14:00:00,25.38,25.4,25.33,25.33,3763800.0,19.2089,19.2241,19.1711,19.1711,3763800.0
2010-08-05 14:30:00,25.33,25.37,25.31,25.35,2891700.0,19.1711,19.2014,19.156,19.1862,2891700.0
2010-08-05 15:00:00,25.35,25.4,25.34,25.34,4424600.0,19.1862,19.2241,19.1787,19.1787,4424600.0
2010-08-05 15:30:00,25.34,25.37,25.29,25.37,9050200.0,19.1787,19.2014,19.1408,19.2014,9050200.0
2010-08-06 09:30:00,25.18,25.31,25.03,25.26,6098600.0,19.0576,19.156,18.944,19.1181,6098600.0
2010-08-06 10:00:00,25.26,25.31,25.17,25.23,4532000.0,19.1181,19.156,19.05,19.0954,4532000.0
2010-08-06 10:30:00,25.23,25.24,25.03,25.03,6295900.0,19.0954,19.103,18.944,18.944,6295900.0
2010-08-06 11:00:00,25.04,25.15,25.02,25.12,4981600.0,18.9516,19.0349,18.9365,19.0122,4981600.0
2010-08-06 11:30:00,25.12,25.17,25.05,25.11,2634000.0,19.0122,19.05,18.9592,19.0046,2634000.0
2010-08-06 12:00:00,25.11,25.13,25.05,25.06,2301000.0,19.0046,19.0197,18.9592,18.9667,2301000.0
2010-08-06 12:30:00,25.05,25.14,25.05,25.1,2076200.0,18.9592,19.0273,18.9592,18.997,2076200.0
2010-08-06 13:00:00,25.1,25.14,25.08,25.1,2224400.0,18.997,19.0273,18.9819,18.997,2224400.0
2010-08-06 13:30:00,25.1,25.16,25.06,25.09,2037300.0,18.997,19.0424,18.9667,18.9894,2037300.0
2010-08-06 14:00:00,25.09,25.16,25.07,25.15,2823900.0,18.9894,19.0424,18.9743,19.0349,2823900.0
2010-08-06 14:30:00,25.16,25.33,25.14,25.32,3601200.0,19.0424,19.1711,19.0273,19.1635,3601200.0
2010-08-06 15:00:00,25.32,25.39,25.29,25.36,4484900.0,19.1635,19.2165,19.1408,19.1938,4484900.0
2010-08-06 15:30:00,25.36,25.56,25.35,25.56,10024100.0,19.1938,19.3452,19.1862,19.3452,10024100.0
2010-08-09 09:30:00,25.55,25.58,25.37,25.38,5553200.0,19.3376,19.3603,19.2014,19.2089,5553200.0
2010-08-09 10:00:00,25.38,25.54,25.38,25.52,3544800.0,19.2089,19.33,19.2089,19.3149,3544800.0
2010-08-09 10:30:00,25.52,25.58,25.51,25.58,2653100.0,19.3149,19.3603,19.3073,19.3603,2653100.0
2010-08-09 11:00:00,25.58,25.61,25.57,25.6,2222600.0,19.3603,19.383,19.3527,19.3754,2222600.0
2010-08-09 11:30:00,25.6,25.66,25.6,25.61,1884700.0,19.3754,19.4209,19.3754,19.383,1884700.0
2010-08-09 12:00:00,25.61,25.61,25.57,25.58,2132100.0,19.383,19.383,19.3527,19.3603,2132100.0
2010-08-09 12:30:00,25.58,25.59,25.51,25.54,2982600.0,19.3603,19.3679,19.3073,19.33,2982600.0
2010-08-09 13:00:00,25.53,25.6,25.53,25.58,1652100.0,19.3225,19.3754,19.3225,19.3603,1652100.0
2010-08-09 13:30:00,25.57,25.61,25.56,25.59,1425500.0,19.3527,19.383,19.3452,19.3679,1425500.0
2010-08-09 14:00:00,25.59,25.61,25.58,25.58,1657500.0,19.3679,19.383,19.3603,19.3603,1657500.0
2010-08-09 14:30:00,25.58,25.73,25.58,25.7,2930000.0,19.3603,19.4738,19.3603,19.4511,2930000.0
2010-08-09 15:00:00,25.69,25.7,25.59,25.63,3363800.0,19.4436,19.4511,19.3679,19.3981,3363800.0
2010-08-09 15:30:00,25.64,25.66,25.53,25.61,12809300.0,19.4057,19.4209,19.3225,19.383,12809300.0
2010-08-10 09:30:00,25.33,25.34,25.0,25.11,9134000.0,19.1711,19.1787,18.9213,19.0046,9134000.0
2010-08-10 10:00:00,25.1,25.2,25.06,25.15,6630400.0,18.997,19.0727,18.9667,19.0349,6630400.0
2010-08-10 10:30:00,25.14,25.15,25.04,25.05,4564700.0,19.0273,19.0349,18.9516,18.9592,4564700.0
2010-08-10 11:00:00,25.05,25.09,25.03,25.09,5074300.0,18.9592,18.9894,18.944,18.9894,5074300.0
2010-08-10 11:30:00,25.08,25.11,24.99,25.0,7176200.0,18.9819,19.0046,18.9138,18.9213,7176200.0
2010-08-10 12:00:00,25.0,25.07,24.92,25.0,5747100.0,18.9213,18.9743,18.8608,18.9213,5747100.0
2010-08-10 12:30:00,25.01,25.03,24.99,25.0,3281300.0,18.9289,18.944,18.9138,18.9213,3281300.0
2010-08-10 13:00:00,25.01,25.03,24.97,24.97,3626100.0,18.9289,18.944,18.8986,18.8986,3626100.0
2010-08-10 13:30:00,24.98,24.98,24.88,24.95,3973100.0,18.9062,18.9062,18.8305,18.8835,3973100.0
2010-08-10 14:00:00,24.95,25.11,24.94,25.06,8549000.0,18.8835,19.0046,18.8759,18.9667,8549000.0
2010-08-10 14:30:00,25.06,25.2,25.04,25.09,7925700.0,18.9667,19.0727,18.9516,18.9894,7925700.0
2010-08-10 15:00:00,25.09,25.14,25.02,25.05,5262400.0,18.9894,19.0273,18.9365,18.9592,5262400.0
2010-08-10 15:30:00,25.05,25.09,24.97,25.03,11767300.0,18.9592,18.9894,18.8986,18.944,11767300.0
2010-08-11 09:30:00,24.68,24.78,24.6,24.77,9485800.0,18.6791,18.7548,18.6186,18.7473,9485800.0
2010-08-11 10:00:00,24.76,24.85,24.69,24.82,5610900.0,18.7397,18.8078,18.6867,18.7851,5610900.0
2010-08-11 10:30:00,24.83,24.83,24.76,24.8,5459600.0,18.7927,18.7927,18.7397,18.77,5459600.0
2010-08-11 11:00:00,24.8,24.81,24.7,24.71,4622900.0,18.77,18.7775,18.6943,18.7018,4622900.0
2010-08-11 11:30:00,24.71,24.79,24.69,24.72,3829500.0,18.7018,18.7624,18.6867,18.7094,3829500.0
2010-08-11 12:00:00,24.71,24.76,24.68,24.71,3757700.0,18.7018,18.7397,18.6791,18.7018,3757700.0
2010-08-11 12:30:00,24.7,24.72,24.57,24.57,5973700.0,18.6943,18.7094,18.5959,18.5959,5973700.0
2010-08-11 13:00:00,24.57,24.68,24.56,24.67,4728500.0,18.5959,18.6791,18.5883,18.6716,4728500.0
2010-08-11 13:30:00,24.67,24.69,24.61,24.65,4098500.0,18.6716,18.6867,18.6262,18.6564,4098500.0
2010-08-11 14:00:00,24.65,24.78,24.65,24.76,3233000.0,18.6564,18.7548,18.6564,18.7397,3233000.0
2010-08-11 14:30:00,24.76,24.77,24.68,24.72,3901500.0,18.7397,18.7473,18.6791,18.7094,3901500.0
2010-08-11 15:00:00,24.73,24.82,24.71,24.8,3981600.0,18.717,18.7851,18.7018,18.77,3981600.0
2010-08-11 15:30:00,24.8,24.9,24.77,24.84,13221800.0,18.77,18.8456,18.7473,18.8002,13221800.0
2010-08-12 09:30:00,24.42,24.68,24.36,24.61,9031600.0,18.4824,18.6791,18.4369,18.6262,9031600.0
2010-08-12 10:00:00,24.61,24.62,24.4,24.43,6516900.0,18.6262,18.6337,18.4672,18.4899,6516900.0
2010-08-12 10:30:00,24.43,24.58,24.42,24.5,4446200.0,18.4899,18.6035,18.4824,18.5429,4446200.0
2010-08-12 11:00:00,24.49,24.55,24.43,24.5,4823000.0,18.5353,18.5807,18.4899,18.5429,4823000.0
2010-08-12 11:30:00,24.49,24.56,24.46,24.5,2966700.0,18.5353,18.5883,18.5126,18.5429,2966700.0
2010-08-12 12:00:00,24.5,24.5,24.45,24.46,1754700.0,18.5429,18.5429,18.5051,18.5126,1754700.0
2010-08-12 12:30:00,24.47,24.58,24.46,24.56,2875100.0,18.5202,18.6035,18.5126,18.5883,2875100.0
2010-08-12 13:00:00,24.56,24.57,24.47,24.49,4861900.0,18.5883,18.5959,18.5202,18.5353,4861900.0
2010-08-12 13:30:00,24.48,24.5,24.39,24.46,5544600.0,18.5278,18.5429,18.4596,18.5126,5544600.0
2010-08-12 14:00:00,24.46,24.51,24.45,24.48,4031400.0,18.5126,18.5505,18.5051,18.5278,4031400.0
2010-08-12 14:30:00,24.48,24.5,24.44,24.48,5201300.0,18.5278,18.5429,18.4975,18.5278,5201300.0
2010-08-12 15:00:00,24.48,24.55,24.47,24.5,5985500.0,18.5278,18.5807,18.5202,18.5429,5985500.0
2010-08-12 15:30:00,24.5,24.56,24.47,24.51,7845800.0,18.5429,18.5883,18.5202,18.5505,7845800.0
2010-08-13 09:30:00,24.35,24.41,24.24,24.4,6432100.0,18.4294,18.4748,18.3461,18.4672,6432100.0
2010-08-13 10:00:00,24.4,24.4,24.28,24.36,3090400.0,18.4672,18.4672,18.3764,18.4369,3090400.0
2010-08-13 10:30:00,24.37,24.41,24.33,24.38,3297900.0,18.4445,18.4748,18.4142,18.4521,3297900.0
2010-08-13 11:00:00,24.39,24.43,24.36,24.43,2615100.0,18.4596,18.4899,18.4369,18.4899,2615100.0
2010-08-13 11:30:00,24.42,24.46,24.35,24.45,2882200.0,18.4824,18.5126,18.4294,18.5051,2882200.0
2010-08-13 12:00:00,24.44,24.5,24.43,24.47,2242700.0,18.4975,18.5429,18.4899,18.5202,2242700.0
2010-08-13 12:30:00,24.47,24.5,24.42,24.5,1598100.0,18.5202,18.5429,18.4824,18.5429,1598100.0
2010-08-13 13:00:00,24.49,24.61,24.49,24.58,2737700.0,18.5353,18.6262,18.5353,18.6035,2737700.0
2010-08-13 13:30:00,24.58,24.6,24.54,24.59,2115000.0,18.6035,18.6186,18.5732,18.611,2115000.0
2010-08-13 14:00:00,24.59,24.67,24.57,24.63,3071400.0,18.611,18.6716,18.5959,18.6413,3071400.0
2010-08-13 14:30:00,24.62,24.66,24.56,24.59,2356100.0,18.6337,18.664,18.5883,18.611,2356100.0
2010-08-13 15:00:00,24.59,24.61,24.52,24.52,2878600.0,18.611,18.6262,18.558,18.558,2878600.0
2010-08-13 15:30:00,24.52,24.54,24.39,24.4,5927700.0,18.558,18.5732,18.4596,18.4672,5927700.0
2010-08-16 09:30:00,24.36,24.53,24.3,24.38,4911800.0,18.4369,18.5656,18.3915,18.4521,4911800.0
2010-08-16 10:00:00,24.38,24.54,24.37,24.5,3160300.0,18.4521,18.5732,18.4445,18.5429,3160300.0
2010-08-16 10:30:00,24.5,24.55,24.42,24.46,2240300.0,18.5429,18.5807,18.4824,18.5126,2240300.0
2010-08-16 11:00:00,24.46,24.49,24.38,24.46,2380300.0,18.5126,18.5353,18.4521,18.5126,2380300.0
2010-08-16 11:30:00,24.46,24.56,24.45,24.55,1807800.0,18.5126,18.5883,18.5051,18.5807,1807800.0
2010-08-16 12:00:00,24.55,24.58,24.52,24.58,1262700.0,18.5807,18.6035,18.558,18.6035,1262700.0
2010-08-16 12:30:00,24.58,24.61,24.54,24.57,1925400.0,18.6035,18.6262,18.5732,18.5959,1925400.0
2010-08-16 13:00:00,24.57,24.61,24.55,24.6,1656000.0,18.5959,18.6262,18.5807,18.6186,1656000.0
2010-08-16 13:30:00,24.6,24.61,24.56,24.57,1158500.0,18.6186,18.6262,18.5883,18.5959,1158500.0
2010-08-16 14:00:00,24.57,24.6,24.5,24.54,1505500.0,18.5959,18.6186,18.5429,18.5732,1505500.0
2010-08-16 14:30:00,24.53,24.55,24.46,24.49,3595800.0,18.5656,18.5807,18.5126,18.5353,3595800.0
2010-08-16 15:00:00,24.48,24.51,24.43,24.5,2413300.0,18.5278,18.5505,18.4899,18.5429,2413300.0
2010-08-16 15:30:00,24.5,24.58,24.48,24.5,3845400.0,18.5429,18.6035,18.5278,18.5429,3845400.0
2010-08-17 09:30:00,24.71,24.81,24.6,24.73,7852800.0,18.8002,18.8763,18.7165,18.8154,7852800.0
2010-08-17 10:00:00,24.74,24.8,24.7,24.74,3910900.0,18.8231,18.8687,18.7926,18.8231,3910900.0
2010-08-17 10:30:00,24.73,24.82,24.66,24.8,3390800.0,18.8154,18.8839,18.7622,18.8687,3390800.0
2010-08-17 11:00:00,24.8,24.9,24.77,24.86,4354300.0,18.8687,18.9448,18.8459,18.9144,4354300.0
2010-08-17 11:30:00,24.86,24.9,24.8,24.84,2969500.0,18.9144,18.9448,18.8687,18.8991,2969500.0
2010-08-17 12:00:00,24.85,24.85,24.73,24.74,3025200.0,18.9067,18.9067,18.8154,18.8231,3025200.0
2010-08-17 12:30:00,24.74,24.76,24.67,24.67,2786800.0,18.8231,18.8383,18.7698,18.7698,2786800.0
2010-08-17 13:00:00,24.67,24.88,24.67,24.85,2891000.0,18.7698,18.9296,18.7698,18.9067,2891000.0
2010-08-17 13:30:00,24.86,24.9,24.81,24.81,1918400.0,18.9144,18.9448,18.8763,18.8763,1918400.0
2010-08-17 14:00:00,24.81,24.96,24.81,24.94,4073800.0,18.8763,18.9904,18.8763,18.9752,4073800.0
2010-08-17 14:30:00,24.94,24.95,24.86,24.88,1815000.0,18.9752,18.9828,18.9144,18.9296,1815000.0
2010-08-17 15:00:00,24.88,24.92,24.8,24.92,3503700.0,18.9296,18.96,18.8687,18.96,3503700.0
2010-08-17 15:30:00,24.92,24.92,24.71,24.71,7067500.0,18.96,18.96,18.8002,18.8002,7067500.0
2010-08-18 09:30:00,24.68,24.68,24.41,24.64,6627400.0,18.7774,18.7774,18.572,18.747,6627400.0
2010-08-18 10:00:00,24.64,24.7,24.55,24.57,4327000.0,18.747,18.7926,18.6785,18.6937,4327000.0
2010-08-18 10:30:00,24.58,24.65,24.54,24.59,3042100.0,18.7013,18.7546,18.6709,18.7089,3042100.0
2010-08-18 11:00:00,24.58,24.65,24.56,24.6,3153900.0,18.7013,18.7546,18.6861,18.7165,3153900.0
2010-08-18 11:30:00,24.6,24.83,24.59,24.81,3821500.0,18.7165,18.8915,18.7089,18.8763,3821500.0
2010-08-18 12:00:00,24.81,24.83,24.78,24.8,1814500.0,18.8763,18.8915,18.8535,18.8687,1814500.0
2010-08-18 12:30:00,24.79,24.87,24.77,24.82,1794600.0,18.8611,18.922,18.8459,18.8839,1794600.0
2010-08-18 13:00:00,24.82,24.93,24.82,24.89,2843200.0,18.8839,18.9676,18.8839,18.9372,2843200.0
2010-08-18 13:30:00,24.88,24.95,24.87,24.9,1521600.0,18.9296,18.9828,18.922,18.9448,1521600.0
2010-08-18 14:00:00,24.92,24.95,24.86,24.88,1681600.0,18.96,18.9828,18.9144,18.9296,1681600.0
2010-08-18 14:30:00,24.89,24.91,24.83,24.87,1701500.0,18.9372,18.9524,18.8915,18.922,1701500.0
2010-08-18 15:00:00,24.87,24.89,24.83,24.85,2440600.0,18.922,18.9372,18.8915,18.9067,2440600.0
2010-08-18 15:30:00,24.85,24.9,24.82,24.86,6956900.0,18.9067,18.9448,18.8839,18.9144,6956900.0
2010-08-19 09:30:00,24.62,24.74,24.56,24.59,8039600.0,18.7318,18.8231,18.6861,18.7089,8039600.0
2010-08-19 10:00:00,24.58,24.58,24.48,24.56,6885400.0,18.7013,18.7013,18.6252,18.6861,6885400.0
2010-08-19 10:30:00,24.56,24.58,24.41,24.45,5387200.0,18.6861,18.7013,18.572,18.6024,5387200.0
2010-08-19 11:00:00,24.45,24.47,24.38,24.39,4616700.0,18.6024,18.6176,18.5492,18.5568,4616700.0
2010-08-19 11:30:00,24.39,24.39,24.21,24.31,3617800.0,18.5568,18.5568,18.4198,18.4959,3617800.0
2010-08-19 12:00:00,24.3,24.44,24.28,24.42,2597800.0,18.4883,18.5948,18.4731,18.5796,2597800.0
2010-08-19 12:30:00,24.42,24.47,24.35,24.4,1886300.0,18.5796,18.6176,18.5263,18.5644,1886300.0
2010-08-19 13:00:00,24.4,24.5,24.4,24.44,1751300.0,18.5644,18.6405,18.5644,18.5948,1751300.0
2010-08-19 13:30:00,24.44,24.46,24.35,24.37,1222100.0,18.5948,18.61,18.5263,18.5415,1222100.0
2010-08-19 14:00:00,24.38,24.45,24.31,24.42,2038500.0,18.5492,18.6024,18.4959,18.5796,2038500.0
2010-08-19 14:30:00,24.42,24.47,24.37,24.4,2456800.0,18.5796,18.6176,18.5415,18.5644,2456800.0
2010-08-19 15:00:00,24.41,24.53,24.38,24.45,2789000.0,18.572,18.6633,18.5492,18.6024,2789000.0
2010-08-19 15:30:00,24.45,24.5,24.43,24.44,5902100.0,18.6024,18.6405,18.5872,18.5948,5902100.0
2010-08-20 09:30:00,24.31,24.38,24.24,24.34,10633900.0,18.4959,18.5492,18.4426,18.5187,10633900.0
2010-08-20 10:00:00,24.34,24.39,24.27,24.34,5706700.0,18.5187,18.5568,18.4655,18.5187,5706700.0
2010-08-20 10:30:00,24.36,24.4,24.32,24.36,3315700.0,18.5339,18.5644,18.5035,18.5339,3315700.0
2010-08-20 11:00:00,24.36,24.38,24.27,24.33,2149800.0,18.5339,18.5492,18.4655,18.5111,2149800.0
2010-08-20 11:30:00,24.33,24.33,24.2,24.21,3488700.0,18.5111,18.5111,18.4122,18.4198,3488700.0
2010-08-20 12:00:00,24.21,24.27,24.2,24.25,2092500.0,18.4198,18.4655,18.4122,18.4502,2092500.0
2010-08-20 12:30:00,24.25,24.25,24.21,24.21,1955200.0,18.4502,18.4502,18.4198,18.4198,1955200.0
2010-08-20 13:00:00,24.22,24.25,24.21,24.22,2171000.0,18.4274,18.4502,18.4198,18.4274,2171000.0
2010-08-20 13:30:00,24.22,24.25,24.2,24.22,2979600.0,18.4274,18.4502,18.4122,18.4274,2979600.0
2010-08-20 14:00:00,24.22,24.26,24.22,24.22,1528000.0,18.4274,18.4579,18.4274,18.4274,1528000.0
2010-08-20 14:30:00,24.23,24.32,24.22,24.29,2174800.0,18.435,18.5035,18.4274,18.4807,2174800.0
2010-08-20 15:00:00,24.28,24.31,24.23,24.25,2347200.0,18.4731,18.4959,18.435,18.4502,2347200.0
2010-08-20 15:30:00,24.25,24.31,24.23,24.23,5791900.0,18.4502,18.4959,18.435,18.435,5791900.0
2010-08-23 09:30:00,24.44,24.64,24.35,24.62,5847600.0,18.5948,18.747,18.5263,18.7318,5847600.0
2010-08-23 10:00:00,24.61,24.62,24.38,24.4,5693000.0,18.7241,18.7318,18.5492,18.5644,5693000.0
2010-08-23 10:30:00,24.41,24.41,24.27,24.31,5091000.0,18.572,18.572,18.4655,18.4959,5091000.0
2010-08-23 11:00:00,24.32,24.36,24.27,24.3,3100900.0,18.5035,18.5339,18.4655,18.4883,3100900.0
2010-08-23 11:30:00,24.29,24.33,24.28,24.32,2551100.0,18.4807,18.5111,18.4731,18.5035,2551100.0
2010-08-23 12:00:00,24.31,24.37,24.31,24.34,1859300.0,18.4959,18.5415,18.4959,18.5187,1859300.0
2010-08-23 12:30:00,24.35,24.38,24.28,24.28,1396900.0,18.5263,18.5492,18.4731,18.4731,1396900.0
2010-08-23 13:00:00,24.28,24.35,24.24,24.35,2280100.0,18.4731,18.5263,18.4426,18.5263,2280100.0
2010-08-23 13:30:00,24.35,24.42,24.35,24.4,3353100.0,18.5263,18.5796,18.5263,18.5644,3353100.0
2010-08-23 14:00:00,24.4,24.54,24.4,24.47,3048600.0,18.5644,18.6709,18.5644,18.6176,3048600.0
2010-08-23 14:30:00,24.48,24.54,24.47,24.48,1535700.0,18.6252,18.6709,18.6176,18.6252,1535700.0
2010-08-23 15:00:00,24.48,24.5,24.35,24.35,3472000.0,18.6252,18.6405,18.5263,18.5263,3472000.0
2010-08-23 15:30:00,24.36,24.5,24.26,24.28,8557600.0,18.5339,18.6405,18.4579,18.4731,8557600.0
2010-08-24 09:30:00,24.09,24.22,24.0,24.17,7260900.0,18.3285,18.4274,18.26,18.3894,7260900.0
2010-08-24 10:00:00,24.17,24.17,24.01,24.12,6087400.0,18.3894,18.3894,18.2676,18.3513,6087400.0
2010-08-24 10:30:00,24.11,24.17,24.07,24.16,3305200.0,18.3437,18.3894,18.3133,18.3818,3305200.0
2010-08-24 11:00:00,24.16,24.32,24.15,24.3,4957500.0,18.3818,18.5035,18.3742,18.4883,4957500.0
2010-08-24 11:30:00,24.29,24.35,24.25,24.25,4082800.0,18.4807,18.5263,18.4502,18.4502,4082800.0
2010-08-24 12:00:00,24.25,24.26,24.15,24.19,5263400.0,18.4502,18.4579,18.3742,18.4046,5263400.0
2010-08-24 12:30:00,24.2,24.25,24.14,24.16,2263400.0,18.4122,18.4502,18.3666,18.3818,2263400.0
2010-08-24 13:00:00,24.17,24.2,24.11,24.17,2486700.0,18.3894,18.4122,18.3437,18.3894,2486700.0
2010-08-24 13:30:00,24.17,24.17,24.03,24.08,3240200.0,18.3894,18.3894,18.2829,18.3209,3240200.0
2010-08-24 14:00:00,24.08,24.16,24.06,24.1,3112200.0,18.3209,18.3818,18.3057,18.3361,3112200.0
2010-08-24 14:30:00,24.11,24.2,24.09,24.19,3674400.0,18.3437,18.4122,18.3285,18.4046,3674400.0
2010-08-24 15:00:00,24.19,24.25,24.18,24.18,3813000.0,18.4046,18.4502,18.397,18.397,3813000.0
2010-08-24 15:30:00,24.18,24.19,24.03,24.06,9202100.0,18.397,18.4046,18.2829,18.3057,9202100.0
2010-08-25 09:30:00,23.95,24.08,23.88,23.94,5738900.0,18.222,18.3209,18.1687,18.2144,5738900.0
2010-08-25 10:00:00,23.94,24.05,23.87,23.92,5631000.0,18.2144,18.2981,18.1611,18.1992,5631000.0
2010-08-25 10:30:00,23.91,24.08,23.88,24.06,2914700.0,18.1916,18.3209,18.1687,18.3057,2914700.0
2010-08-25 11:00:00,24.05,24.21,24.02,24.18,4521400.0,18.2981,18.4198,18.2753,18.397,4521400.0
2010-08-25 11:30:00,24.18,24.18,24.09,24.14,2244500.0,18.397,18.397,18.3285,18.3666,2244500.0
2010-08-25 12:00:00,24.13,24.18,24.08,24.08,2280300.0,18.3589,18.397,18.3209,18.3209,2280300.0
2010-08-25 12:30:00,24.09,24.13,24.05,24.08,1484100.0,18.3285,18.3589,18.2981,18.3209,1484100.0
2010-08-25 13:00:00,24.08,24.1,24.02,24.05,1809500.0,18.3209,18.3361,18.2753,18.2981,1809500.0
2010-08-25 13:30:00,24.05,24.17,24.05,24.11,2429100.0,18.2981,18.3894,18.2981,18.3437,2429100.0
2010-08-25 14:00:00,24.11,24.16,24.1,24.14,2534100.0,18.3437,18.3818,18.3361,18.3666,2534100.0
2010-08-25 14:30:00,24.14,24.22,24.1,24.18,2851100.0,18.3666,18.4274,18.3361,18.397,2851100.0
2010-08-25 15:00:00,24.18,24.19,24.07,24.11,3451500.0,18.397,18.4046,18.3133,18.3437,3451500.0
2010-08-25 15:30:00,24.11,24.21,24.08,24.1,6045100.0,18.3437,18.4198,18.3209,18.3361,6045100.0
2010-08-26 09:30:00,24.1,24.17,24.03,24.14,4447600.0,18.3361,18.3894,18.2829,18.3666,4447600.0
2010-08-26 10:00:00,24.14,24.19,24.11,24.12,2681200.0,18.3666,18.4046,18.3437,18.3513,2681200.0
2010-08-26 10:30:00,24.11,24.14,24.05,24.07,2571200.0,18.3437,18.3666,18.2981,18.3133,2571200.0
2010-08-26 11:00:00,24.08,24.09,23.95,24.0,3331400.0,18.3209,18.3285,18.222,18.26,3331400.0
2010-08-26 11:30:00,24.01,24.04,23.92,24.02,3740100.0,18.2676,18.2905,18.1992,18.2753,3740100.0
2010-08-26 12:00:00,24.02,24.04,23.95,23.97,1797400.0,18.2753,18.2905,18.222,18.2372,1797400.0
2010-08-26 12:30:00,23.97,23.99,23.91,23.95,1754000.0,18.2372,18.2524,18.1916,18.222,1754000.0
2010-08-26 13:00:00,23.96,23.97,23.9,23.94,1631900.0,18.2296,18.2372,18.184,18.2144,1631900.0
2010-08-26 13:30:00,23.93,23.96,23.91,23.92,2772400.0,18.2068,18.2296,18.1916,18.1992,2772400.0
2010-08-26 14:00:00,23.92,23.94,23.83,23.86,2651300.0,18.1992,18.2144,18.1307,18.1535,2651300.0
2010-08-26 14:30:00,23.86,23.9,23.79,23.8,3858000.0,18.1535,18.184,18.1003,18.1079,3858000.0
2010-08-26 15:00:00,23.8,23.91,23.79,23.86,3166100.0,18.1079,18.1916,18.1003,18.1535,3166100.0
2010-08-26 15:30:00,23.86,23.99,23.81,23.81,6437600.0,18.1535,18.2524,18.1155,18.1155,6437600.0
2010-08-27 09:30:00,23.88,24.02,23.73,23.76,5487500.0,18.1687,18.2753,18.0546,18.0774,5487500.0
2010-08-27 10:00:00,23.76,23.86,23.53,23.75,11204900.0,18.0774,18.1535,17.9024,18.0698,11204900.0
2010-08-27 10:30:00,23.76,23.82,23.51,23.53,6672400.0,18.0774,18.1231,17.8872,17.9024,6672400.0
2010-08-27 11:00:00,23.53,23.77,23.53,23.73,5186200.0,17.9024,18.085,17.9024,18.0546,5186200.0
2010-08-27 11:30:00,23.73,23.77,23.6,23.65,3409900.0,18.0546,18.085,17.9557,17.9937,3409900.0
2010-08-27 12:00:00,23.65,23.78,23.59,23.73,2631300.0,17.9937,18.0927,17.9481,18.0546,2631300.0
2010-08-27 12:30:00,23.74,23.77,23.62,23.64,2637000.0,18.0622,18.085,17.9709,17.9861,2637000.0
2010-08-27 13:00:00,23.64,23.79,23.63,23.78,1859600.0,17.9861,18.1003,17.9785,18.0927,1859600.0
2010-08-27 13:30:00,23.78,23.85,23.73,23.83,1864500.0,18.0927,18.1459,18.0546,18.1307,1864500.0
2010-08-27 14:00:00,23.82,23.86,23.74,23.86,3265800.0,18.1231,18.1535,18.0622,18.1535,3265800.0
2010-08-27 14:30:00,23.86,23.97,23.85,23.86,3244800.0,18.1535,18.2372,18.1459,18.1535,3244800.0
2010-08-27 15:00:00,23.86,23.95,23.82,23.94,1950800.0,18.1535,18.222,18.1231,18.2144,1950800.0
2010-08-27 15:30:00,23.94,23.95,23.85,23.93,5369200.0,18.2144,18.222,18.1459,18.2068,5369200.0
2010-08-30 09:30:00,23.74,23.8,23.65,23.73,4383600.0,18.0622,18.1079,17.9937,18.0546,4383600.0
2010-08-30 10:00:00,23.73,23.82,23.69,23.72,3806000.0,18.0546,18.1231,18.0242,18.047,3806000.0
2010-08-30 10:30:00,23.71,23.78,23.69,23.76,2362900.0,18.0394,18.0927,18.0242,18.0774,2362900.0
2010-08-30 11:00:00,23.76,23.79,23.71,23.74,1668000.0,18.0774,18.1003,18.0394,18.0622,1668000.0
2010-08-30 11:30:00,23.74,23.74,23.67,23.7,3670200.0,18.0622,18.0622,18.009,18.0318,3670200.0
2010-08-30 12:00:00,23.7,23.75,23.69,23.7,1397600.0,18.0318,18.0698,18.0242,18.0318,1397600.0
2010-08-30 12:30:00,23.71,23.77,23.7,23.72,1837600.0,18.0394,18.085,18.0318,18.047,1837600.0
2010-08-30 13:00:00,23.73,23.76,23.68,23.7,2062400.0,18.0546,18.0774,18.0166,18.0318,2062400.0
2010-08-30 13:30:00,23.69,23.77,23.69,23.72,1722700.0,18.0242,18.085,18.0242,18.047,1722700.0
2010-08-30 14:00:00,23.72,23.77,23.69,23.77,2445700.0,18.047,18.085,18.0242,18.085,2445700.0
2010-08-30 14:30:00,23.76,23.8,23.73,23.75,2071300.0,18.0774,18.1079,18.0546,18.0698,2071300.0
2010-08-30 15:00:00,23.75,23.77,23.68,23.7,3781000.0,18.0698,18.085,18.0166,18.0318,3781000.0
2010-08-30 15:30:00,23.69,23.74,23.6,23.64,7504000.0,18.0242,18.0622,17.9557,17.9861,7504000.0
2010-08-31 09:30:00,23.59,23.67,23.53,23.58,7549900.0,17.9481,18.009,17.9024,17.9405,7549900.0
2010-08-31 10:00:00,23.59,23.69,23.57,23.64,3412700.0,17.9481,18.0242,17.9329,17.9861,3412700.0
2010-08-31 10:30:00,23.65,23.65,23.54,23.56,4446000.0,17.9937,17.9937,17.9101,17.9253,4446000.0
2010-08-31 11:00:00,23.56,23.64,23.52,23.62,5060300.0,17.9253,17.9861,17.8948,17.9709,5060300.0
2010-08-31 11:30:00,23.61,23.73,23.6,23.69,3603700.0,17.9633,18.0546,17.9557,18.0242,3603700.0
2010-08-31 12:00:00,23.68,23.71,23.6,23.6,1814200.0,18.0166,18.0394,17.9557,17.9557,1814200.0
2010-08-31 12:30:00,23.6,23.63,23.54,23.56,1651800.0,17.9557,17.9785,17.9101,17.9253,1651800.0
2010-08-31 13:00:00,23.55,23.62,23.55,23.57,1622900.0,17.9177,17.9709,17.9177,17.9329,1622900.0
2010-08-31 13:30:00,23.57,23.62,23.55,23.57,1608600.0,17.9329,17.9709,17.9177,17.9329,1608600.0
2010-08-31 14:00:00,23.57,23.59,23.49,23.51,5137300.0,17.9329,17.9481,17.872,17.8872,5137300.0
2010-08-31 14:30:00,23.5,23.51,23.39,23.4,4966500.0,17.8796,17.8872,17.7959,17.8035,4966500.0
2010-08-31 15:00:00,23.4,23.44,23.32,23.4,4393000.0,17.8035,17.834,17.7427,17.8035,4393000.0
2010-08-31 15:30:00,23.39,23.57,23.39,23.48,11555500.0,17.7959,17.9329,17.7959,17.8644,11555500.0
2010-09-01 09:30:00,23.66,23.78,23.54,23.57,9461700.0,18.0014,18.0927,17.9101,17.9329,9461700.0
2010-09-01 10:00:00,23.62,23.9,23.58,23.88,8882600.0,17.9709,18.184,17.9405,18.1687,8882600.0
2010-09-01 10:30:00,23.87,23.93,23.85,23.89,4712200.0,18.1611,18.2068,18.1459,18.1763,4712200.0
2010-09-01 11:00:00,23.89,23.91,23.82,23.82,2889800.0,18.1763,18.1916,18.1231,18.1231,2889800.0
2010-09-01 11:30:00,23.83,23.88,23.81,23.81,2904700.0,18.1307,18.1687,18.1155,18.1155,2904700.0
2010-09-01 12:00:00,23.82,23.82,23.76,23.78,2943100.0,18.1231,18.1231,18.0774,18.0927,2943100.0
2010-09-01 12:30:00,23.78,23.83,23.78,23.79,2131200.0,18.0927,18.1307,18.0927,18.1003,2131200.0
2010-09-01 13:00:00,23.8,23.8,23.75,23.77,3319700.0,18.1079,18.1079,18.0698,18.085,3319700.0
2010-09-01 13:30:00,23.77,23.84,23.77,23.83,2225500.0,18.085,18.1383,18.085,18.1307,2225500.0
2010-09-01 14:00:00,23.83,23.85,23.77,23.8,2623800.0,18.1307,18.1459,18.085,18.1079,2623800.0
2010-09-01 14:30:00,23.8,23.83,23.77,23.82,3255600.0,18.1079,18.1307,18.085,18.1231,3255600.0
2010-09-01 15:00:00,23.82,23.88,23.8,23.85,4198200.0,18.1231,18.1687,18.1079,18.1459,4198200.0
2010-09-01 15:30:00,23.84,23.95,23.84,23.92,9590100.0,18.1383,18.222,18.1383,18.1992,9590100.0
2010-09-02 09:30:00,23.85,23.9,23.71,23.88,5367000.0,18.1459,18.184,18.0394,18.1687,5367000.0
2010-09-02 10:00:00,23.88,23.95,23.81,23.85,3723500.0,18.1687,18.222,18.1155,18.1459,3723500.0
2010-09-02 10:30:00,23.85,23.91,23.84,23.9,2493000.0,18.1459,18.1916,18.1383,18.184,2493000.0
2010-09-02 11:00:00,23.91,23.94,23.86,23.87,3040400.0,18.1916,18.2144,18.1535,18.1611,3040400.0
2010-09-02 11:30:00,23.87,23.91,23.86,23.89,2262500.0,18.1611,18.1916,18.1535,18.1763,2262500.0
2010-09-02 12:00:00,23.9,23.9,23.85,23.88,2549600.0,18.184,18.184,18.1459,18.1687,2549600.0
2010-09-02 12:30:00,23.88,23.9,23.84,23.86,2719600.0,18.1687,18.184,18.1383,18.1535,2719600.0
2010-09-02 13:00:00,23.86,23.92,23.86,23.9,1714400.0,18.1535,18.1992,18.1535,18.184,1714400.0
2010-09-02 13:30:00,23.9,23.91,23.84,23.9,2838000.0,18.184,18.1916,18.1383,18.184,2838000.0
2010-09-02 14:00:00,23.9,23.94,23.88,23.94,3771200.0,18.184,18.2144,18.1687,18.2144,3771200.0
2010-09-02 14:30:00,23.94,23.94,23.88,23.91,1926700.0,18.2144,18.2144,18.1687,18.1916,1926700.0
2010-09-02 15:00:00,23.91,23.92,23.89,23.9,4533800.0,18.1916,18.1992,18.1763,18.184,4533800.0
2010-09-02 15:30:00,23.9,23.93,23.89,23.92,8526600.0,18.184,18.2068,18.1763,18.1992,8526600.0
2010-09-03 09:30:00,24.21,24.45,24.19,24.41,7879100.0,18.4198,18.6024,18.4046,18.572,7879100.0
2010-09-03 10:00:00,24.4,24.4,24.24,24.29,6632800.0,18.5644,18.5644,18.4426,18.4807,6632800.0
2010-09-03 10:30:00,24.3,24.33,24.28,24.33,4702200.0,18.4883,18.5111,18.4731,18.5111,4702200.0
2010-09-03 11:00:00,24.33,24.34,24.29,24.31,3633100.0,18.5111,18.5187,18.4807,18.4959,3633100.0
2010-09-03 11:30:00,24.31,24.35,24.26,24.28,4281300.0,18.4959,18.5263,18.4579,18.4731,4281300.0
2010-09-03 12:00:00,24.28,24.29,24.24,24.25,2234100.0,18.4731,18.4807,18.4426,18.4502,2234100.0
2010-09-03 12:30:00,24.24,24.3,24.24,24.3,4104000.0,18.4426,18.4883,18.4426,18.4883,4104000.0
2010-09-03 13:00:00,24.3,24.31,24.28,24.3,2265500.0,18.4883,18.4959,18.4731,18.4883,2265500.0
2010-09-03 13:30:00,24.3,24.31,24.28,24.3,2741700.0,18.4883,18.4959,18.4731,18.4883,2741700.0
2010-09-03 14:00:00,24.3,24.34,24.29,24.32,3109300.0,18.4883,18.5187,18.4807,18.5035,3109300.0
2010-09-03 14:30:00,24.32,24.32,24.25,24.27,3517200.0,18.5035,18.5035,18.4502,18.4655,3517200.0
2010-09-03 15:00:00,24.27,24.3,24.24,24.29,3993100.0,18.4655,18.4883,18.4426,18.4807,3993100.0
2010-09-03 15:30:00,24.29,24.31,24.27,24.31,8489200.0,18.4807,18.4959,18.4655,18.4959,8489200.0
2010-09-07 09:30:00,24.1,24.3,24.09,24.22,5349200.0,18.3361,18.4883,18.3285,18.4274,5349200.0
2010-09-07 10:00:00,24.22,24.24,24.14,24.15,5489000.0,18.4274,18.4426,18.3666,18.3742,5489000.0
2010-09-07 10:30:00,24.16,24.16,24.05,24.08,3557400.0,18.3818,18.3818,18.2981,18.3209,3557400.0
2010-09-07 11:00:00,24.09,24.11,24.01,24.05,2542000.0,18.3285,18.3437,18.2676,18.2981,2542000.0
2010-09-07 11:30:00,24.05,24.07,23.95,23.98,4092300.0,18.2981,18.3133,18.222,18.2448,4092300.0
2010-09-07 12:00:00,23.98,24.08,23.97,24.0,3632700.0,18.2448,18.3209,18.2372,18.26,3632700.0
2010-09-07 12:30:00,23.99,24.0,23.95,23.99,2474100.0,18.2524,18.26,18.222,18.2524,2474100.0
2010-09-07 13:00:00,24.0,24.01,23.98,23.99,1522100.0,18.26,18.2676,18.2448,18.2524,1522100.0
2010-09-07 13:30:00,23.99,23.99,23.94,23.98,3302600.0,18.2524,18.2524,18.2144,18.2448,3302600.0
2010-09-07 14:00:00,23.99,24.04,23.97,23.97,2590500.0,18.2524,18.2905,18.2372,18.2372,2590500.0
2010-09-07 14:30:00,23.98,24.0,23.93,23.94,2837500.0,18.2448,18.26,18.2068,18.2144,2837500.0
2010-09-07 15:00:00,23.94,23.98,23.92,23.97,3996700.0,18.2144,18.2448,18.1992,18.2372,3996700.0
2010-09-07 15:30:00,23.97,24.02,23.93,23.96,7408100.0,18.2372,18.2753,18.2068,18.2296,7408100.0
2010-09-08 09:30:00,24.07,24.1,24.0,24.06,4628000.0,18.3133,18.3361,18.26,18.3057,4628000.0
2010-09-08 10:00:00,24.06,24.12,24.04,24.1,4112300.0,18.3057,18.3513,18.2905,18.3361,4112300.0
2010-09-08 10:30:00,24.1,24.2,24.09,24.14,3228100.0,18.3361,18.4122,18.3285,18.3666,3228100.0
2010-09-08 11:00:00,24.13,24.17,24.06,24.09,3426600.0,18.3589,18.3894,18.3057,18.3285,3426600.0
2010-09-08 11:30:00,24.09,24.1,23.96,24.01,4253200.0,18.3285,18.3361,18.2296,18.2676,4253200.0
2010-09-08 12:00:00,24.01,24.02,23.96,24.01,4550400.0,18.2676,18.2753,18.2296,18.2676,4550400.0
2010-09-08 12:30:00,24.01,24.01,23.98,24.0,3326300.0,18.2676,18.2676,18.2448,18.26,3326300.0
2010-09-08 13:00:00,24.0,24.0,23.95,23.97,2855200.0,18.26,18.26,18.222,18.2372,2855200.0
2010-09-08 13:30:00,23.97,23.98,23.8,23.81,6739900.0,18.2372,18.2448,18.1079,18.1155,6739900.0
2010-09-08 14:00:00,23.82,23.86,23.74,23.82,7090500.0,18.1231,18.1535,18.0622,18.1231,7090500.0
2010-09-08 14:30:00,23.82,23.94,23.81,23.9,4734900.0,18.1231,18.2144,18.1155,18.184,4734900.0
2010-09-08 15:00:00,23.9,24.01,23.89,23.91,4841800.0,18.184,18.2676,18.1763,18.1916,4841800.0
2010-09-08 15:30:00,23.92,23.98,23.89,23.92,7638300.0,18.1992,18.2448,18.1763,18.1992,7638300.0
2010-09-09 09:30:00,24.2,24.21,24.08,24.08,7594300.0,18.4122,18.4198,18.3209,18.3209,7594300.0
2010-09-09 10:00:00,24.09,24.15,24.08,24.12,3288900.0,18.3285,18.3742,18.3209,18.3513,3288900.0
2010-09-09 10:30:00,24.11,24.12,24.08,24.1,2978800.0,18.3437,18.3513,18.3209,18.3361,2978800.0
2010-09-09 11:00:00,24.08,24.14,24.08,24.1,2264800.0,18.3209,18.3666,18.3209,18.3361,2264800.0
2010-09-09 11:30:00,24.11,24.13,24.07,24.12,3340500.0,18.3437,18.3589,18.3133,18.3513,3340500.0
2010-09-09 12:00:00,24.11,24.13,24.09,24.11,1731300.0,18.3437,18.3589,18.3285,18.3437,1731300.0
2010-09-09 12:30:00,24.12,24.13,24.09,24.09,2090700.0,18.3513,18.3589,18.3285,18.3285,2090700.0
2010-09-09 13:00:00,24.09,24.12,24.06,24.07,2449700.0,18.3285,18.3513,18.3057,18.3133,2449700.0
2010-09-09 13:30:00,24.07,24.14,24.04,24.08,2631000.0,18.3133,18.3666,18.2905,18.3209,2631000.0
2010-09-09 14:00:00,24.08,24.13,24.06,24.11,2185600.0,18.3209,18.3589,18.3057,18.3437,2185600.0
2010-09-09 14:30:00,24.11,24.17,24.11,24.17,1969000.0,18.3437,18.3894,18.3437,18.3894,1969000.0
2010-09-09 15:00:00,24.17,24.18,24.09,24.11,3121100.0,18.3894,18.397,18.3285,18.3437,3121100.0
2010-09-09 15:30:00,24.1,24.13,23.99,24.01,6288700.0,18.3361,18.3589,18.2524,18.2676,6288700.0
2010-09-10 09:30:00,23.99,24.03,23.87,23.93,6470800.0,18.2524,18.2829,18.1611,18.2068,6470800.0
2010-09-10 10:00:00,23.94,23.94,23.85,23.92,6671000.0,18.2144,18.2144,18.1459,18.1992,6671000.0
2010-09-10 10:30:00,23.93,23.93,23.85,23.9,3558900.0,18.2068,18.2068,18.1459,18.184,3558900.0
2010-09-10 11:00:00,23.9,23.9,23.82,23.88,4070200.0,18.184,18.184,18.1231,18.1687,4070200.0
2010-09-10 11:30:00,23.88,23.9,23.79,23.81,3375600.0,18.1687,18.184,18.1003,18.1155,3375600.0
2010-09-10 12:00:00,23.81,23.87,23.8,23.84,2379700.0,18.1155,18.1611,18.1079,18.1383,2379700.0
2010-09-10 12:30:00,23.84,23.84,23.79,23.8,2510700.0,18.1383,18.1383,18.1003,18.1079,2510700.0
2010-09-10 13:00:00,23.8,23.84,23.79,23.84,2261600.0,18.1079,18.1383,18.1003,18.1383,2261600.0
2010-09-10 13:30:00,23.84,23.86,23.81,23.83,1588600.0,18.1383,18.1535,18.1155,18.1307,1588600.0
2010-09-10 14:00:00,23.83,23.88,23.81,23.85,3593000.0,18.1307,18.1687,18.1155,18.1459,3593000.0
2010-09-10 14:30:00,23.85,23.86,23.82,23.83,2958000.0,18.1459,18.1535,18.1231,18.1307,2958000.0
2010-09-10 15:00:00,23.83,23.85,23.8,23.84,4304400.0,18.1307,18.1459,18.1079,18.1383,4304400.0
2010-09-10 15:30:00,23.85,23.88,23.8,23.85,8057800.0,18.1459,18.1687,18.1079,18.1459,8057800.0
2010-09-13 09:30:00,24.2,24.35,24.09,24.35,9427200.0,18.4122,18.5263,18.3285,18.5263,9427200.0
2010-09-13 10:00:00,24.35,24.52,24.34,24.45,8954100.0,18.5263,18.6557,18.5187,18.6024,8954100.0
2010-09-13 10:30:00,24.45,24.52,24.45,24.48,5293900.0,18.6024,18.6557,18.6024,18.6252,5293900.0
2010-09-13 11:00:00,24.48,24.54,24.46,24.53,3520100.0,18.6252,18.6709,18.61,18.6633,3520100.0
2010-09-13 11:30:00,24.52,24.55,24.49,24.51,3038400.0,18.6557,18.6785,18.6328,18.6481,3038400.0
2010-09-13 12:00:00,24.51,24.51,24.31,24.4,3308900.0,18.6481,18.6481,18.4959,18.5644,3308900.0
2010-09-13 12:30:00,24.39,24.45,24.39,24.44,3263000.0,18.5568,18.6024,18.5568,18.5948,3263000.0
2010-09-13 13:00:00,24.44,24.45,24.36,24.4,2572200.0,18.5948,18.6024,18.5339,18.5644,2572200.0
2010-09-13 13:30:00,24.4,24.42,24.39,24.42,1331500.0,18.5644,18.5796,18.5568,18.5796,1331500.0
2010-09-13 14:00:00,24.42,24.54,24.41,24.54,3319000.0,18.5796,18.6709,18.572,18.6709,3319000.0
2010-09-13 14:30:00,24.53,24.59,24.51,24.52,2486100.0,18.6633,18.7089,18.6481,18.6557,2486100.0
2010-09-13 15:00:00,24.52,24.57,24.52,24.56,3611500.0,18.6557,18.6937,18.6557,18.6861,3611500.0
2010-09-13 15:30:00,24.56,25.29,24.52,25.08,56806700.0,18.6861,19.2415,18.6557,19.0817,56806700.0
2010-09-14 09:30:00,25.04,25.1,24.93,25.01,14514600.0,19.0513,19.097,18.9676,19.0285,14514600.0
2010-09-14 10:00:00,25.0,25.01,24.89,24.98,7820600.0,19.0209,19.0285,18.9372,19.0057,7820600.0
2010-09-14 10:30:00,24.97,25.14,24.95,25.11,5821600.0,18.998,19.1274,18.9828,19.1046,5821600.0
2010-09-14 11:00:00,25.1,25.19,25.09,25.15,4193000.0,19.097,19.1654,19.0894,19.135,4193000.0
2010-09-14 11:30:00,25.16,25.23,25.15,25.23,4624800.0,19.1426,19.1959,19.135,19.1959,4624800.0
2010-09-14 12:00:00,25.23,25.32,25.22,25.3,4579400.0,19.1959,19.2643,19.1883,19.2491,4579400.0
2010-09-14 12:30:00,25.31,25.35,25.24,25.28,4502800.0,19.2567,19.2872,19.2035,19.2339,4502800.0
2010-09-14 13:00:00,25.28,25.29,25.14,25.2,3885600.0,19.2339,19.2415,19.1274,19.173,3885600.0
2010-09-14 13:30:00,25.21,25.22,25.02,25.06,6988700.0,19.1807,19.1883,19.0361,19.0665,6988700.0
2010-09-14 14:00:00,25.06,25.08,24.99,25.0,4019200.0,19.0665,19.0817,19.0133,19.0209,4019200.0
2010-09-14 14:30:00,25.0,25.12,24.98,25.08,3733300.0,19.0209,19.1122,19.0057,19.0817,3733300.0
2010-09-14 15:00:00,25.08,25.17,25.08,25.15,4259300.0,19.0817,19.1502,19.0817,19.135,4259300.0
2010-09-14 15:30:00,25.15,25.24,25.0,25.03,13212300.0,19.135,19.2035,19.0209,19.0437,13212300.0
2010-09-15 09:30:00,25.09,25.1,24.92,25.01,4510600.0,19.0894,19.097,18.96,19.0285,4510600.0
2010-09-15 10:00:00,25.01,25.08,24.96,25.04,3712700.0,19.0285,19.0817,18.9904,19.0513,3712700.0
2010-09-15 10:30:00,25.05,25.07,25.02,25.03,3310200.0,19.0589,19.0741,19.0361,19.0437,3310200.0
2010-09-15 11:00:00,25.04,25.05,24.99,25.01,2979600.0,19.0513,19.0589,19.0133,19.0285,2979600.0
2010-09-15 11:30:00,25.02,25.06,24.97,25.04,2478800.0,19.0361,19.0665,18.998,19.0513,2478800.0
2010-09-15 12:00:00,25.05,25.12,25.04,25.1,1922400.0,19.0589,19.1122,19.0513,19.097,1922400.0
2010-09-15 12:30:00,25.09,25.2,25.07,25.17,1941900.0,19.0894,19.173,19.0741,19.1502,1941900.0
2010-09-15 13:00:00,25.17,25.22,25.16,25.21,1836200.0,19.1502,19.1883,19.1426,19.1807,1836200.0
2010-09-15 13:30:00,25.22,25.22,25.13,25.15,3770600.0,19.1883,19.1883,19.1198,19.135,3770600.0
2010-09-15 14:00:00,25.15,25.16,25.08,25.11,4075900.0,19.135,19.1426,19.0817,19.1046,4075900.0
2010-09-15 14:30:00,25.12,25.12,25.01,25.09,4225200.0,19.1122,19.1122,19.0285,19.0894,4225200.0
2010-09-15 15:00:00,25.08,25.17,25.06,25.14,4579300.0,19.0817,19.1502,19.0665,19.1274,4579300.0
2010-09-15 15:30:00,25.14,25.16,25.08,25.1,8797100.0,19.1274,19.1426,19.0817,19.097,8797100.0
2010-09-16 09:30:00,25.06,25.2,25.05,25.13,3450400.0,19.0665,19.173,19.0589,19.1198,3450400.0
2010-09-16 10:00:00,25.13,25.16,25.05,25.09,3935500.0,19.1198,19.1426,19.0589,19.0894,3935500.0
2010-09-16 10:30:00,25.09,25.13,25.08,25.11,3165200.0,19.0894,19.1198,19.0817,19.1046,3165200.0
2010-09-16 11:00:00,25.12,25.23,25.11,25.21,2545200.0,19.1122,19.1959,19.1046,19.1807,2545200.0
2010-09-16 11:30:00,25.2,25.24,25.13,25.2,2683500.0,19.173,19.2035,19.1198,19.173,2683500.0
2010-09-16 12:00:00,25.19,25.21,25.12,25.2,2136100.0,19.1654,19.1807,19.1122,19.173,2136100.0
2010-09-16 12:30:00,25.2,25.25,25.2,25.21,1998000.0,19.173,19.2111,19.173,19.1807,1998000.0
2010-09-16 13:00:00,25.2,25.21,25.15,25.2,1564200.0,19.173,19.1807,19.135,19.173,1564200.0
2010-09-16 13:30:00,25.19,25.29,25.19,25.22,2644800.0,19.1654,19.2415,19.1654,19.1883,2644800.0
2010-09-16 14:00:00,25.22,25.32,25.21,25.3,2162500.0,19.1883,19.2643,19.1807,19.2491,2162500.0
2010-09-16 14:30:00,25.3,25.34,25.26,25.31,2702400.0,19.2491,19.2796,19.2187,19.2567,2702400.0
2010-09-16 15:00:00,25.32,25.37,25.3,25.35,3297800.0,19.2643,19.3024,19.2491,19.2872,3297800.0
2010-09-16 15:30:00,25.35,25.36,25.28,25.32,5822300.0,19.2872,19.2948,19.2339,19.2643,5822300.0
2010-09-17 09:30:00,25.4,25.53,25.25,25.32,21185600.0,19.3252,19.4241,19.2111,19.2643,21185600.0
2010-09-17 10:00:00,25.32,25.33,25.16,25.17,6336700.0,19.2643,19.272,19.1426,19.1502,6336700.0
2010-09-17 10:30:00,25.17,25.22,25.12,25.18,4284500.0,19.1502,19.1883,19.1122,19.1578,4284500.0
2010-09-17 11:00:00,25.17,25.23,25.15,25.15,4316500.0,19.1502,19.1959,19.135,19.135,4316500.0
2010-09-17 11:30:00,25.15,25.2,25.13,25.17,3009800.0,19.135,19.173,19.1198,19.1502,3009800.0
2010-09-17 12:00:00,25.18,25.2,25.16,25.17,1582200.0,19.1578,19.173,19.1426,19.1502,1582200.0
2010-09-17 12:30:00,25.18,25.2,25.09,25.11,2028900.0,19.1578,19.173,19.0894,19.1046,2028900.0
2010-09-17 13:00:00,25.12,25.13,25.08,25.11,2418900.0,19.1122,19.1198,19.0817,19.1046,2418900.0
2010-09-17 13:30:00,25.11,25.17,25.08,25.13,2445600.0,19.1046,19.1502,19.0817,19.1198,2445600.0
2010-09-17 14:00:00,25.14,25.2,25.13,25.16,1868500.0,19.1274,19.173,19.1198,19.1426,1868500.0
2010-09-17 14:30:00,25.17,25.19,25.15,25.16,1260500.0,19.1502,19.1654,19.135,19.1426,1260500.0
2010-09-17 15:00:00,25.16,25.17,25.09,25.12,4052000.0,19.1426,19.1502,19.0894,19.1122,4052000.0
2010-09-17 15:30:00,25.12,25.26,25.12,25.21,7956600.0,19.1122,19.2187,19.1122,19.1807,7956600.0
2010-09-20 09:30:00,25.28,25.28,25.11,25.23,4529000.0,19.2339,19.2339,19.1046,19.1959,4529000.0
2010-09-20 10:00:00,25.22,25.44,25.17,25.43,4295400.0,19.1883,19.3556,19.1502,19.348,4295400.0
2010-09-20 10:30:00,25.44,25.45,25.38,25.39,3952200.0,19.3556,19.3633,19.31,19.3176,3952200.0
2010-09-20 11:00:00,25.39,25.41,25.3,25.33,2506600.0,19.3176,19.3328,19.2491,19.272,2506600.0
2010-09-20 11:30:00,25.32,25.37,25.3,25.36,2144100.0,19.2643,19.3024,19.2491,19.2948,2144100.0
2010-09-20 12:00:00,25.36,25.36,25.28,25.28,1748300.0,19.2948,19.2948,19.2339,19.2339,1748300.0
2010-09-20 12:30:00,25.28,25.33,25.26,25.32,1692300.0,19.2339,19.272,19.2187,19.2643,1692300.0
2010-09-20 13:00:00,25.31,25.33,25.27,25.28,1531700.0,19.2567,19.272,19.2263,19.2339,1531700.0
2010-09-20 13:30:00,25.29,25.34,25.26,25.32,1865100.0,19.2415,19.2796,19.2187,19.2643,1865100.0
2010-09-20 14:00:00,25.31,25.37,25.27,25.36,1971700.0,19.2567,19.3024,19.2263,19.2948,1971700.0
2010-09-20 14:30:00,25.37,25.41,25.36,25.4,2900100.0,19.3024,19.3328,19.2948,19.3252,2900100.0
2010-09-20 15:00:00,25.4,25.5,25.4,25.44,3767300.0,19.3252,19.4013,19.3252,19.3556,3767300.0
2010-09-20 15:30:00,25.44,25.52,25.41,25.43,9266400.0,19.3556,19.4165,19.3328,19.348,9266400.0
2010-09-21 09:30:00,25.41,25.43,25.15,25.2,5548600.0,19.3328,19.348,19.135,19.173,5548600.0
2010-09-21 10:00:00,25.19,25.25,25.19,25.22,2959800.0,19.1654,19.2111,19.1654,19.1883,2959800.0
2010-09-21 10:30:00,25.23,25.31,25.21,25.25,2697500.0,19.1959,19.2567,19.1807,19.2111,2697500.0
2010-09-21 11:00:00,25.25,25.25,25.17,25.18,2380800.0,19.2111,19.2111,19.1502,19.1578,2380800.0
2010-09-21 11:30:00,25.17,25.26,25.17,25.24,1722600.0,19.1502,19.2187,19.1502,19.2035,1722600.0
2010-09-21 12:00:00,25.24,25.27,25.22,25.23,1330300.0,19.2035,19.2263,19.1883,19.1959,1330300.0
2010-09-21 12:30:00,25.23,25.24,25.21,25.23,1276200.0,19.1959,19.2035,19.1807,19.1959,1276200.0
2010-09-21 13:00:00,25.24,25.25,25.2,25.22,960100.0,19.2035,19.2111,19.173,19.1883,960100.0
2010-09-21 13:30:00,25.23,25.24,25.17,25.24,1677500.0,19.1959,19.2035,19.1502,19.2035,1677500.0
2010-09-21 14:00:00,25.24,25.34,25.14,25.27,5049300.0,19.2035,19.2796,19.1274,19.2263,5049300.0
2010-09-21 14:30:00,25.27,25.38,25.24,25.29,7699100.0,19.2263,19.31,19.2035,19.2415,7699100.0
2010-09-21 15:00:00,25.3,25.31,25.19,25.22,4896100.0,19.2491,19.2567,19.1654,19.1883,4896100.0
2010-09-21 15:30:00,25.22,25.22,25.08,25.15,9077100.0,19.1883,19.1883,19.0817,19.135,9077100.0
2010-09-22 09:30:00,24.89,24.97,24.66,24.67,16775500.0,18.9372,18.998,18.7622,18.7698,16775500.0
2010-09-22 10:00:00,24.67,24.68,24.5,24.53,10783400.0,18.7698,18.7774,18.6405,18.6633,10783400.0
2010-09-22 10:30:00,24.53,24.59,24.5,24.57,9567500.0,18.6633,18.7089,18.6405,18.6937,9567500.0
2010-09-22 11:00:00,24.57,24.57,24.38,24.4,9759100.0,18.6937,18.6937,18.5492,18.5644,9759100.0
2010-09-22 11:30:00,24.4,24.5,24.36,24.45,4316600.0,18.5644,18.6405,18.5339,18.6024,4316600.0
2010-09-22 12:00:00,24.45,24.5,24.42,24.49,3535700.0,18.6024,18.6405,18.5796,18.6328,3535700.0
2010-09-22 12:30:00,24.49,24.49,24.38,24.4,4873200.0,18.6328,18.6328,18.5492,18.5644,4873200.0
2010-09-22 13:00:00,24.41,24.45,24.38,24.42,3462000.0,18.572,18.6024,18.5492,18.5796,3462000.0
2010-09-22 13:30:00,24.42,24.5,24.41,24.46,3049800.0,18.5796,18.6405,18.572,18.61,3049800.0
2010-09-22 14:00:00,24.46,24.47,24.4,24.46,2607900.0,18.61,18.6176,18.5644,18.61,2607900.0
2010-09-22 14:30:00,24.47,24.51,24.44,24.46,3731000.0,18.6176,18.6481,18.5948,18.61,3731000.0
2010-09-22 15:00:00,24.46,24.53,24.45,24.48,5917700.0,18.61,18.6633,18.6024,18.6252,5917700.0
2010-09-22 15:30:00,24.48,24.61,24.47,24.61,8404600.0,18.6252,18.7241,18.6176,18.7241,8404600.0
2010-09-23 09:30:00,24.52,24.52,24.39,24.39,4966200.0,18.6557,18.6557,18.5568,18.5568,4966200.0
2010-09-23 10:00:00,24.39,24.49,24.38,24.48,3233300.0,18.5568,18.6328,18.5492,18.6252,3233300.0
2010-09-23 10:30:00,24.48,24.59,24.47,24.53,4395300.0,18.6252,18.7089,18.6176,18.6633,4395300.0
2010-09-23 11:00:00,24.54,24.56,24.51,24.55,2826300.0,18.6709,18.6861,18.6481,18.6785,2826300.0
2010-09-23 11:30:00,24.55,24.55,24.51,24.52,3280800.0,18.6785,18.6785,18.6481,18.6557,3280800.0
2010-09-23 12:00:00,24.53,24.54,24.51,24.54,1218800.0,18.6633,18.6709,18.6481,18.6709,1218800.0
2010-09-23 12:30:00,24.54,24.55,24.45,24.46,2090400.0,18.6709,18.6785,18.6024,18.61,2090400.0
2010-09-23 13:00:00,24.46,24.48,24.4,24.44,2127800.0,18.61,18.6252,18.5644,18.5948,2127800.0
2010-09-23 13:30:00,24.44,24.48,24.41,24.45,2687300.0,18.5948,18.6252,18.572,18.6024,2687300.0
2010-09-23 14:00:00,24.45,24.49,24.45,24.45,1737900.0,18.6024,18.6328,18.6024,18.6024,1737900.0
2010-09-23 14:30:00,24.45,24.48,24.4,24.42,3415900.0,18.6024,18.6252,18.5644,18.5796,3415900.0
2010-09-23 15:00:00,24.42,24.45,24.38,24.39,5724000.0,18.5796,18.6024,18.5492,18.5568,5724000.0
2010-09-23 15:30:00,24.39,24.45,24.36,24.43,6147200.0,18.5568,18.6024,18.5339,18.5872,6147200.0
2010-09-24 09:30:00,24.65,24.69,24.58,24.63,6073700.0,18.7546,18.785,18.7013,18.7394,6073700.0
2010-09-24 10:00:00,24.62,24.79,24.61,24.72,6607300.0,18.7318,18.8611,18.7241,18.8078,6607300.0
2010-09-24 10:30:00,24.72,24.75,24.67,24.67,4524000.0,18.8078,18.8307,18.7698,18.7698,4524000.0
2010-09-24 11:00:00,24.67,24.73,24.64,24.66,2869700.0,18.7698,18.8154,18.747,18.7622,2869700.0
2010-09-24 11:30:00,24.66,24.75,24.65,24.72,3108900.0,18.7622,18.8307,18.7546,18.8078,3108900.0
2010-09-24 12:00:00,24.72,24.75,24.69,24.72,1811700.0,18.8078,18.8307,18.785,18.8078,1811700.0
2010-09-24 12:30:00,24.72,24.75,24.69,24.72,1911400.0,18.8078,18.8307,18.785,18.8078,1911400.0
2010-09-24 13:00:00,24.72,24.75,24.69,24.7,2279900.0,18.8078,18.8307,18.785,18.7926,2279900.0
2010-09-24 13:30:00,24.71,24.74,24.68,24.68,2365800.0,18.8002,18.8231,18.7774,18.7774,2365800.0
2010-09-24 14:00:00,24.68,24.77,24.68,24.76,2753000.0,18.7774,18.8459,18.7774,18.8383,2753000.0
2010-09-24 14:30:00,24.77,24.8,24.74,24.75,3394200.0,18.8459,18.8687,18.8231,18.8307,3394200.0
2010-09-24 15:00:00,24.74,24.75,24.7,24.71,2646700.0,18.8231,18.8307,18.7926,18.8002,2646700.0
2010-09-24 15:30:00,24.72,24.78,24.69,24.77,7632900.0,18.8078,18.8535,18.785,18.8459,7632900.0
2010-09-27 09:30:00,24.85,24.86,24.73,24.79,2990300.0,18.9067,18.9144,18.8154,18.8611,2990300.0
2010-09-27 10:00:00,24.79,24.8,24.68,24.71,2456500.0,18.8611,18.8687,18.7774,18.8002,2456500.0
2010-09-27 10:30:00,24.71,24.74,24.65,24.69,2888600.0,18.8002,18.8231,18.7546,18.785,2888600.0
2010-09-27 11:00:00,24.69,24.72,24.62,24.62,2934000.0,18.785,18.8078,18.7318,18.7318,2934000.0
2010-09-27 11:30:00,24.62,24.71,24.59,24.7,2255800.0,18.7318,18.8002,18.7089,18.7926,2255800.0
2010-09-27 12:00:00,24.71,24.78,24.7,24.76,2170400.0,18.8002,18.8535,18.7926,18.8383,2170400.0
2010-09-27 12:30:00,24.76,24.76,24.7,24.72,1804000.0,18.8383,18.8383,18.7926,18.8078,1804000.0
2010-09-27 13:00:00,24.72,24.76,24.69,24.75,1758500.0,18.8078,18.8383,18.785,18.8307,1758500.0
2010-09-27 13:30:00,24.75,24.87,24.74,24.86,2600500.0,18.8307,18.922,18.8231,18.9144,2600500.0
2010-09-27 14:00:00,24.86,24.96,24.85,24.95,3375600.0,18.9144,18.9904,18.9067,18.9828,3375600.0
2010-09-27 14:30:00,24.95,24.99,24.91,24.91,3583000.0,18.9828,19.0133,18.9524,18.9524,3583000.0
2010-09-27 15:00:00,24.92,24.94,24.87,24.87,2502400.0,18.96,18.9752,18.922,18.922,2502400.0
2010-09-27 15:30:00,24.87,24.88,24.7,24.72,7267800.0,18.922,18.9296,18.7926,18.8078,7267800.0
2010-09-28 09:30:00,24.8,24.9,24.53,24.55,6454200.0,18.8687,18.9448,18.6633,18.6785,6454200.0
2010-09-28 10:00:00,24.54,24.56,24.35,24.48,6881600.0,18.6709,18.6861,18.5263,18.6252,6881600.0
2010-09-28 10:30:00,24.49,24.57,24.48,24.54,4082000.0,18.6328,18.6937,18.6252,18.6709,4082000.0
2010-09-28 11:00:00,24.54,24.63,24.52,24.6,3638500.0,18.6709,18.7394,18.6557,18.7165,3638500.0
2010-09-28 11:30:00,24.61,24.69,24.59,24.63,2869500.0,18.7241,18.785,18.7089,18.7394,2869500.0
2010-09-28 12:00:00,24.64,24.69,24.58,24.65,3003000.0,18.747,18.785,18.7013,18.7546,3003000.0
2010-09-28 12:30:00,24.66,24.69,24.62,24.63,1785500.0,18.7622,18.785,18.7318,18.7394,1785500.0
2010-09-28 13:00:00,24.63,24.68,24.61,24.67,3640900.0,18.7394,18.7774,18.7241,18.7698,3640900.0
2010-09-28 13:30:00,24.67,24.77,24.66,24.76,3017400.0,18.7698,18.8459,18.7622,18.8383,3017400.0
2010-09-28 14:00:00,24.75,24.76,24.58,24.58,2443900.0,18.8307,18.8383,18.7013,18.7013,2443900.0
2010-09-28 14:30:00,24.58,24.63,24.52,24.54,2708100.0,18.7013,18.7394,18.6557,18.6709,2708100.0
2010-09-28 15:00:00,24.55,24.6,24.51,24.6,2563500.0,18.6785,18.7165,18.6481,18.7165,2563500.0
2010-09-28 15:30:00,24.59,24.75,24.59,24.68,8062800.0,18.7089,18.8307,18.7089,18.7774,8062800.0
2010-09-29 09:30:00,24.63,24.67,24.45,24.49,5424400.0,18.7394,18.7698,18.6024,18.6328,5424400.0
2010-09-29 10:00:00,24.49,24.52,24.4,24.44,3879300.0,18.6328,18.6557,18.5644,18.5948,3879300.0
2010-09-29 10:30:00,24.44,24.5,24.41,24.48,2886200.0,18.5948,18.6405,18.572,18.6252,2886200.0
2010-09-29 11:00:00,24.48,24.53,24.43,24.52,2330300.0,18.6252,18.6633,18.5872,18.6557,2330300.0
2010-09-29 11:30:00,24.51,24.58,24.51,24.57,2907200.0,18.6481,18.7013,18.6481,18.6937,2907200.0
2010-09-29 12:00:00,24.57,24.59,24.52,24.55,2408300.0,18.6937,18.7089,18.6557,18.6785,2408300.0
2010-09-29 12:30:00,24.55,24.56,24.5,24.51,2148500.0,18.6785,18.6861,18.6405,18.6481,2148500.0
2010-09-29 13:00:00,24.5,24.56,24.49,24.53,1945100.0,18.6405,18.6861,18.6328,18.6633,1945100.0
2010-09-29 13:30:00,24.54,24.61,24.5,24.58,2118600.0,18.6709,18.7241,18.6405,18.7013,2118600.0
2010-09-29 14:00:00,24.59,24.65,24.49,24.51,2856500.0,18.7089,18.7546,18.6328,18.6481,2856500.0
2010-09-29 14:30:00,24.51,24.62,24.51,24.6,1658400.0,18.6481,18.7318,18.6481,18.7165,1658400.0
2010-09-29 15:00:00,24.61,24.61,24.42,24.49,3934100.0,18.7241,18.7241,18.5796,18.6328,3934100.0
2010-09-29 15:30:00,24.48,24.5,24.43,24.49,6671700.0,18.6252,18.6405,18.5872,18.6328,6671700.0
2010-09-30 09:30:00,24.61,24.83,24.57,24.83,8495700.0,18.7241,18.8915,18.6937,18.8915,8495700.0
2010-09-30 10:00:00,24.83,24.83,24.67,24.7,7122100.0,18.8915,18.8915,18.7698,18.7926,7122100.0
2010-09-30 10:30:00,24.71,24.75,24.63,24.63,4191900.0,18.8002,18.8307,18.7394,18.7394,4191900.0
2010-09-30 11:00:00,24.63,24.66,24.4,24.47,5849700.0,18.7394,18.7622,18.5644,18.6176,5849700.0
2010-09-30 11:30:00,24.47,24.49,24.41,24.43,2757800.0,18.6176,18.6328,18.572,18.5872,2757800.0
2010-09-30 12:00:00,24.43,24.45,24.36,24.42,2684300.0,18.5872,18.6024,18.5339,18.5796,2684300.0
2010-09-30 12:30:00,24.41,24.55,24.41,24.53,2478500.0,18.572,18.6785,18.572,18.6633,2478500.0
2010-09-30 13:00:00,24.53,24.62,24.49,24.6,2801100.0,18.6633,18.7318,18.6328,18.7165,2801100.0
2010-09-30 13:30:00,24.59,24.62,24.58,24.6,1474000.0,18.7089,18.7318,18.7013,18.7165,1474000.0
2010-09-30 14:00:00,24.6,24.61,24.52,24.57,2959400.0,18.7165,18.7241,18.6557,18.6937,2959400.0
2010-09-30 14:30:00,24.57,24.69,24.55,24.63,2984400.0,18.6937,18.785,18.6785,18.7394,2984400.0
2010-09-30 15:00:00,24.63,24.69,24.58,24.61,3327300.0,18.7394,18.785,18.7013,18.7241,3327300.0
2010-09-30 15:30:00,24.61,24.64,24.47,24.48,5907600.0,18.7241,18.747,18.6176,18.6252,5907600.0
2010-10-01 09:30:00,24.76,24.82,24.7,24.75,6704600.0,18.8383,18.8839,18.7926,18.8307,6704600.0
2010-10-01 10:00:00,24.74,24.76,24.48,24.49,6638500.0,18.8231,18.8383,18.6252,18.6328,6638500.0
2010-10-01 10:30:00,24.49,24.49,24.38,24.39,5487500.0,18.6328,18.6328,18.5492,18.5568,5487500.0
2010-10-01 11:00:00,24.39,24.46,24.35,24.38,4690400.0,18.5568,18.61,18.5263,18.5492,4690400.0
2010-10-01 11:30:00,24.39,24.46,24.36,24.44,3776700.0,18.5568,18.61,18.5339,18.5948,3776700.0
2010-10-01 12:00:00,24.44,24.48,24.4,24.46,2702200.0,18.5948,18.6252,18.5644,18.61,2702200.0
2010-10-01 12:30:00,24.47,24.5,24.39,24.41,3483200.0,18.6176,18.6405,18.5568,18.572,3483200.0
2010-10-01 13:00:00,24.41,24.51,24.4,24.49,3562300.0,18.572,18.6481,18.5644,18.6328,3562300.0
2010-10-01 13:30:00,24.49,24.5,24.39,24.41,2763700.0,18.6328,18.6405,18.5568,18.572,2763700.0
2010-10-01 14:00:00,24.41,24.44,24.37,24.38,2413400.0,18.572,18.5948,18.5415,18.5492,2413400.0
2010-10-01 14:30:00,24.38,24.42,24.3,24.31,5829400.0,18.5492,18.5796,18.4883,18.4959,5829400.0
2010-10-01 15:00:00,24.31,24.38,24.3,24.33,4228300.0,18.4959,18.5492,18.4883,18.5111,4228300.0
2010-10-01 15:30:00,24.33,24.39,24.33,24.38,6542000.0,18.5111,18.5568,18.5111,18.5492,6542000.0
2010-10-04 09:30:00,23.96,23.99,23.83,23.91,19305800.0,18.2296,18.2524,18.1307,18.1916,19305800.0
2010-10-04 10:00:00,23.91,23.96,23.84,23.93,8342800.0,18.1916,18.2296,18.1383,18.2068,8342800.0
2010-10-04 10:30:00,23.94,23.98,23.86,23.91,7844100.0,18.2144,18.2448,18.1535,18.1916,7844100.0
2010-10-04 11:00:00,23.91,23.92,23.78,23.83,7111700.0,18.1916,18.1992,18.0927,18.1307,7111700.0
2010-10-04 11:30:00,23.82,23.91,23.81,23.86,4780100.0,18.1231,18.1916,18.1155,18.1535,4780100.0
2010-10-04 12:00:00,23.87,23.9,23.81,23.84,4805900.0,18.1611,18.184,18.1155,18.1383,4805900.0
2010-10-04 12:30:00,23.83,23.87,23.79,23.8,3677900.0,18.1307,18.1611,18.1003,18.1079,3677900.0
2010-10-04 13:00:00,23.8,23.85,23.8,23.83,2295500.0,18.1079,18.1459,18.1079,18.1307,2295500.0
2010-10-04 13:30:00,23.82,23.85,23.79,23.82,4226400.0,18.1231,18.1459,18.1003,18.1231,4226400.0
2010-10-04 14:00:00,23.82,23.84,23.79,23.82,4285500.0,18.1231,18.1383,18.1003,18.1231,4285500.0
2010-10-04 14:30:00,23.81,23.85,23.8,23.81,5564100.0,18.1155,18.1459,18.1079,18.1155,5564100.0
2010-10-04 15:00:00,23.81,23.85,23.79,23.84,7139200.0,18.1155,18.1459,18.1003,18.1383,7139200.0
2010-10-04 15:30:00,23.85,23.92,23.84,23.91,12914200.0,18.1459,18.1992,18.1383,18.1916,12914200.0
2010-10-05 09:30:00,24.07,24.11,23.91,24.09,10386100.0,18.3133,18.3437,18.1916,18.3285,10386100.0
2010-10-05 10:00:00,24.08,24.18,24.02,24.14,9189100.0,18.3209,18.397,18.2753,18.3666,9189100.0
2010-10-05 10:30:00,24.15,24.33,24.14,24.28,8134900.0,18.3742,18.5111,18.3666,18.4731,8134900.0
2010-10-05 11:00:00,24.28,24.38,24.27,24.35,6327700.0,18.4731,18.5492,18.4655,18.5263,6327700.0
2010-10-05 11:30:00,24.34,24.45,24.33,24.36,4463900.0,18.5187,18.6024,18.5111,18.5339,4463900.0
2010-10-05 12:00:00,24.36,24.37,24.29,24.3,2832100.0,18.5339,18.5415,18.4807,18.4883,2832100.0
2010-10-05 12:30:00,24.29,24.42,24.28,24.37,2097800.0,18.4807,18.5796,18.4731,18.5415,2097800.0
2010-10-05 13:00:00,24.37,24.45,24.35,24.4,3158500.0,18.5415,18.6024,18.5263,18.5644,3158500.0
2010-10-05 13:30:00,24.39,24.42,24.32,24.35,3148000.0,18.5568,18.5796,18.5035,18.5263,3148000.0
2010-10-05 14:00:00,24.34,24.37,24.33,24.35,2277500.0,18.5187,18.5415,18.5111,18.5263,2277500.0
2010-10-05 14:30:00,24.35,24.4,24.32,24.36,2940500.0,18.5263,18.5644,18.5035,18.5339,2940500.0
2010-10-05 15:00:00,24.36,24.44,24.35,24.4,3934100.0,18.5339,18.5948,18.5263,18.5644,3934100.0
2010-10-05 15:30:00,24.4,24.42,24.34,24.37,9518400.0,18.5644,18.5796,18.5187,18.5415,9518400.0
2010-10-06 09:30:00,24.32,24.5,24.23,24.49,6594300.0,18.5035,18.6405,18.435,18.6328,6594300.0
2010-10-06 10:00:00,24.49,24.54,24.28,24.28,4367200.0,18.6328,18.6709,18.4731,18.4731,4367200.0
2010-10-06 10:30:00,24.28,24.39,24.27,24.32,2939400.0,18.4731,18.5568,18.4655,18.5035,2939400.0
2010-10-06 11:00:00,24.32,24.33,24.27,24.28,2027500.0,18.5035,18.5111,18.4655,18.4731,2027500.0
2010-10-06 11:30:00,24.28,24.39,24.28,24.32,2678300.0,18.4731,18.5568,18.4731,18.5035,2678300.0
2010-10-06 12:00:00,24.33,24.34,24.2,24.21,2488700.0,18.5111,18.5187,18.4122,18.4198,2488700.0
2010-10-06 12:30:00,24.21,24.23,24.2,24.21,3170500.0,18.4198,18.435,18.4122,18.4198,3170500.0
2010-10-06 13:00:00,24.21,24.22,24.13,24.17,2336600.0,18.4198,18.4274,18.3589,18.3894,2336600.0
2010-10-06 13:30:00,24.17,24.27,24.17,24.27,2124400.0,18.3894,18.4655,18.3894,18.4655,2124400.0
2010-10-06 14:00:00,24.27,24.3,24.23,24.28,2839100.0,18.4655,18.4883,18.435,18.4731,2839100.0
2010-10-06 14:30:00,24.29,24.38,24.28,24.35,3477300.0,18.4807,18.5492,18.4731,18.5263,3477300.0
2010-10-06 15:00:00,24.35,24.38,24.29,24.35,3501600.0,18.5263,18.5492,18.4807,18.5263,3501600.0
2010-10-06 15:30:00,24.35,24.44,24.3,24.43,8329500.0,18.5263,18.5948,18.4883,18.5872,8329500.0
2010-10-07 09:30:00,24.61,24.63,24.28,24.49,5574300.0,18.7241,18.7394,18.4731,18.6328,5574300.0
2010-10-07 10:00:00,24.48,24.67,24.44,24.67,4394800.0,18.6252,18.7698,18.5948,18.7698,4394800.0
2010-10-07 10:30:00,24.67,24.75,24.65,24.68,6782300.0,18.7698,18.8307,18.7546,18.7774,6782300.0
2010-10-07 11:00:00,24.68,24.7,24.61,24.69,2690400.0,18.7774,18.7926,18.7241,18.785,2690400.0
2010-10-07 11:30:00,24.69,24.7,24.51,24.51,3794000.0,18.785,18.7926,18.6481,18.6481,3794000.0
2010-10-07 12:00:00,24.52,24.53,24.42,24.43,3177100.0,18.6557,18.6633,18.5796,18.5872,3177100.0
2010-10-07 12:30:00,24.43,24.47,24.39,24.47,1986900.0,18.5872,18.6176,18.5568,18.6176,1986900.0
2010-10-07 13:00:00,24.47,24.53,24.45,24.48,1514600.0,18.6176,18.6633,18.6024,18.6252,1514600.0
2010-10-07 13:30:00,24.49,24.58,24.47,24.55,1863500.0,18.6328,18.7013,18.6176,18.6785,1863500.0
2010-10-07 14:00:00,24.56,24.58,24.48,24.53,1810500.0,18.6861,18.7013,18.6252,18.6633,1810500.0
2010-10-07 14:30:00,24.54,24.58,24.53,24.58,1658700.0,18.6709,18.7013,18.6633,18.7013,1658700.0
2010-10-07 15:00:00,24.58,24.58,24.45,24.49,4864700.0,18.7013,18.7013,18.6024,18.6328,4864700.0
2010-10-07 15:30:00,24.49,24.57,24.47,24.53,7852700.0,18.6328,18.6937,18.6176,18.6633,7852700.0
2010-10-08 09:30:00,24.6,24.65,24.47,24.55,5233600.0,18.7165,18.7546,18.6176,18.6785,5233600.0
2010-10-08 10:00:00,24.54,24.55,24.37,24.39,2874800.0,18.6709,18.6785,18.5415,18.5568,2874800.0
2010-10-08 10:30:00,24.4,24.45,24.38,24.44,1666400.0,18.5644,18.6024,18.5492,18.5948,1666400.0
2010-10-08 11:00:00,24.45,24.6,24.44,24.58,3435600.0,18.6024,18.7165,18.5948,18.7013,3435600.0
2010-10-08 11:30:00,24.59,24.64,24.58,24.6,2006800.0,18.7089,18.747,18.7013,18.7165,2006800.0
2010-10-08 12:00:00,24.6,24.62,24.53,24.53,1391600.0,18.7165,18.7318,18.6633,18.6633,1391600.0
2010-10-08 12:30:00,24.53,24.65,24.52,24.6,2745300.0,18.6633,18.7546,18.6557,18.7165,2745300.0
2010-10-08 13:00:00,24.6,24.62,24.56,24.58,881300.0,18.7165,18.7318,18.6861,18.7013,881300.0
2010-10-08 13:30:00,24.57,24.58,24.49,24.55,1410700.0,18.6937,18.7013,18.6328,18.6785,1410700.0
2010-10-08 14:00:00,24.55,24.57,24.5,24.56,1380500.0,18.6785,18.6937,18.6405,18.6861,1380500.0
2010-10-08 14:30:00,24.56,24.59,24.53,24.55,3062700.0,18.6861,18.7089,18.6633,18.6785,3062700.0
2010-10-08 15:00:00,24.55,24.62,24.54,24.57,3360400.0,18.6785,18.7318,18.6709,18.6937,3360400.0
2010-10-08 15:30:00,24.58,24.63,24.54,24.55,6297800.0,18.7013,18.7394,18.6709,18.6785,6297800.0
2010-10-11 09:30:00,24.74,24.74,24.53,24.59,3521200.0,18.8231,18.8231,18.6633,18.7089,3521200.0
2010-10-11 10:00:00,24.58,24.64,24.56,24.62,2740700.0,18.7013,18.747,18.6861,18.7318,2740700.0
2010-10-11 10:30:00,24.63,24.64,24.56,24.57,3059500.0,18.7394,18.747,18.6861,18.6937,3059500.0
2010-10-11 11:00:00,24.57,24.6,24.55,24.58,1763800.0,18.6937,18.7165,18.6785,18.7013,1763800.0
2010-10-11 11:30:00,24.58,24.64,24.58,24.64,1956300.0,18.7013,18.747,18.7013,18.747,1956300.0
2010-10-11 12:00:00,24.63,24.68,24.62,24.68,1619800.0,18.7394,18.7774,18.7318,18.7774,1619800.0
2010-10-11 12:30:00,24.67,24.71,24.65,24.68,1925000.0,18.7698,18.8002,18.7546,18.7774,1925000.0
2010-10-11 13:00:00,24.67,24.68,24.64,24.64,610300.0,18.7698,18.7774,18.747,18.747,610300.0
2010-10-11 13:30:00,24.65,24.66,24.61,24.66,1048400.0,18.7546,18.7622,18.7241,18.7622,1048400.0
2010-10-11 14:00:00,24.66,24.66,24.61,24.61,1176200.0,18.7622,18.7622,18.7241,18.7241,1176200.0
2010-10-11 14:30:00,24.61,24.62,24.6,24.6,862600.0,18.7241,18.7318,18.7165,18.7165,862600.0
2010-10-11 15:00:00,24.6,24.62,24.55,24.56,1818500.0,18.7165,18.7318,18.6785,18.6861,1818500.0
2010-10-11 15:30:00,24.57,24.58,24.5,24.58,3951400.0,18.6937,18.7013,18.6405,18.7013,3951400.0
2010-10-12 09:30:00,24.64,24.68,24.43,24.45,6698100.0,18.747,18.7774,18.5872,18.6024,6698100.0
2010-10-12 10:00:00,24.45,24.55,24.44,24.5,3247200.0,18.6024,18.6785,18.5948,18.6405,3247200.0
2010-10-12 10:30:00,24.5,24.65,24.46,24.6,3356300.0,18.6405,18.7546,18.61,18.7165,3356300.0
2010-10-12 11:00:00,24.6,24.65,24.6,24.61,2160800.0,18.7165,18.7546,18.7165,18.7241,2160800.0
2010-10-12 11:30:00,24.61,24.63,24.58,24.63,1917700.0,18.7241,18.7394,18.7013,18.7394,1917700.0
2010-10-12 12:00:00,24.63,24.67,24.59,24.62,2037400.0,18.7394,18.7698,18.7089,18.7318,2037400.0
2010-10-12 12:30:00,24.62,24.63,24.61,24.62,590500.0,18.7318,18.7394,18.7241,18.7318,590500.0
2010-10-12 13:00:00,24.61,24.65,24.6,24.64,1145500.0,18.7241,18.7546,18.7165,18.747,1145500.0
2010-10-12 13:30:00,24.64,24.67,24.61,24.67,1518400.0,18.747,18.7698,18.7241,18.7698,1518400.0
2010-10-12 14:00:00,24.67,24.79,24.65,24.73,3874300.0,18.7698,18.8611,18.7546,18.8154,3874300.0
2010-10-12 14:30:00,24.73,24.77,24.64,24.76,3687300.0,18.8154,18.8459,18.747,18.8383,3687300.0
2010-10-12 15:00:00,24.76,24.93,24.72,24.92,5731000.0,18.8383,18.9676,18.8078,18.96,5731000.0
2010-10-12 15:30:00,24.92,24.93,24.83,24.83,8759800.0,18.96,18.9676,18.8915,18.8915,8759800.0
2010-10-13 09:30:00,25.02,25.09,24.96,24.97,8766800.0,19.0361,19.0894,18.9904,18.998,8766800.0
2010-10-13 10:00:00,24.98,24.99,24.89,24.97,5039500.0,19.0057,19.0133,18.9372,18.998,5039500.0
2010-10-13 10:30:00,24.97,25.07,24.97,25.07,3144000.0,18.998,19.0741,18.998,19.0741,3144000.0
2010-10-13 11:00:00,25.07,25.12,25.04,25.12,4073800.0,19.0741,19.1122,19.0513,19.1122,4073800.0
2010-10-13 11:30:00,25.11,25.17,25.09,25.17,2997300.0,19.1046,19.1502,19.0894,19.1502,2997300.0
2010-10-13 12:00:00,25.17,25.25,25.15,25.25,4461100.0,19.1502,19.2111,19.135,19.2111,4461100.0
2010-10-13 12:30:00,25.25,25.25,25.19,25.24,2349500.0,19.2111,19.2111,19.1654,19.2035,2349500.0
2010-10-13 13:00:00,25.23,25.25,25.16,25.22,2642200.0,19.1959,19.2111,19.1426,19.1883,2642200.0
2010-10-13 13:30:00,25.23,25.3,25.2,25.3,4326400.0,19.1959,19.2491,19.173,19.2491,4326400.0
2010-10-13 14:00:00,25.3,25.4,25.29,25.36,5425600.0,19.2491,19.3252,19.2415,19.2948,5425600.0
2010-10-13 14:30:00,25.35,25.41,25.33,25.41,5783100.0,19.2872,19.3328,19.272,19.3328,5783100.0
2010-10-13 15:00:00,25.4,25.54,25.36,25.45,10428700.0,19.3252,19.4317,19.2948,19.3633,10428700.0
2010-10-13 15:30:00,25.44,25.48,25.31,25.31,10610900.0,19.3556,19.3861,19.2567,19.2567,10610900.0
2010-10-14 09:30:00,25.27,25.34,25.08,25.09,7015000.0,19.2263,19.2796,19.0817,19.0894,7015000.0
2010-10-14 10:00:00,25.09,25.22,25.05,25.2,4195400.0,19.0894,19.1883,19.0589,19.173,4195400.0
2010-10-14 10:30:00,25.21,25.23,25.17,25.21,2023700.0,19.1807,19.1959,19.1502,19.1807,2023700.0
2010-10-14 11:00:00,25.21,25.22,25.13,25.17,2037600.0,19.1807,19.1883,19.1198,19.1502,2037600.0
2010-10-14 11:30:00,25.18,25.21,25.13,25.14,2753300.0,19.1578,19.1807,19.1198,19.1274,2753300.0
2010-10-14 12:00:00,25.14,25.18,25.07,25.08,1955300.0,19.1274,19.1578,19.0741,19.0817,1955300.0
2010-10-14 12:30:00,25.09,25.13,25.06,25.12,2233800.0,19.0894,19.1198,19.0665,19.1122,2233800.0
2010-10-14 13:00:00,25.13,25.13,25.0,25.09,3149400.0,19.1198,19.1198,19.0209,19.0894,3149400.0
2010-10-14 13:30:00,25.1,25.23,25.09,25.22,3545500.0,19.097,19.1959,19.0894,19.1883,3545500.0
2010-10-14 14:00:00,25.22,25.22,25.11,25.12,3617900.0,19.1883,19.1883,19.1046,19.1122,3617900.0
2010-10-14 14:30:00,25.12,25.16,25.03,25.05,3378200.0,19.1122,19.1426,19.0437,19.0589,3378200.0
2010-10-14 15:00:00,25.04,25.16,25.02,25.13,2647900.0,19.0513,19.1426,19.0361,19.1198,2647900.0
2010-10-14 15:30:00,25.13,25.23,25.11,25.23,6143200.0,19.1198,19.1959,19.1046,19.1959,6143200.0
2010-10-15 09:30:00,25.35,25.49,25.32,25.43,13371900.0,19.2872,19.3937,19.2643,19.348,13371900.0
2010-10-15 10:00:00,25.43,25.47,25.27,25.33,7272700.0,19.348,19.3785,19.2263,19.272,7272700.0
2010-10-15 10:30:00,25.33,25.39,25.29,25.32,3711500.0,19.272,19.3176,19.2415,19.2643,3711500.0
2010-10-15 11:00:00,25.33,25.34,25.25,25.3,5532000.0,19.272,19.2796,19.2111,19.2491,5532000.0
2010-10-15 11:30:00,25.3,25.44,25.26,25.28,4029000.0,19.2491,19.3556,19.2187,19.2339,4029000.0
2010-10-15 12:00:00,25.28,25.32,25.23,25.28,2070100.0,19.2339,19.2643,19.1959,19.2339,2070100.0
2010-10-15 12:30:00,25.29,25.31,25.25,25.3,2278200.0,19.2415,19.2567,19.2111,19.2491,2278200.0
2010-10-15 13:00:00,25.3,25.31,25.27,25.31,2045000.0,19.2491,19.2567,19.2263,19.2567,2045000.0
2010-10-15 13:30:00,25.31,25.37,25.28,25.33,3368400.0,19.2567,19.3024,19.2339,19.272,3368400.0
2010-10-15 14:00:00,25.33,25.44,25.3,25.44,2252300.0,19.272,19.3556,19.2491,19.3556,2252300.0
2010-10-15 14:30:00,25.44,25.49,25.42,25.46,2904100.0,19.3556,19.3937,19.3404,19.3709,2904100.0
2010-10-15 15:00:00,25.47,25.47,25.42,25.43,3515300.0,19.3785,19.3785,19.3404,19.348,3515300.0
2010-10-15 15:30:00,25.43,25.55,25.41,25.54,9842100.0,19.348,19.4393,19.3328,19.4317,9842100.0
2010-10-18 09:30:00,25.58,25.79,25.45,25.79,6810300.0,19.4622,19.6219,19.3633,19.6219,6810300.0
2010-10-18 10:00:00,25.78,25.95,25.78,25.85,9755000.0,19.6143,19.7437,19.6143,19.6676,9755000.0
2010-10-18 10:30:00,25.86,25.93,25.85,25.91,4137200.0,19.6752,19.7285,19.6676,19.7132,4137200.0
2010-10-18 11:00:00,25.91,25.92,25.78,25.82,2582500.0,19.7132,19.7208,19.6143,19.6448,2582500.0
2010-10-18 11:30:00,25.82,25.82,25.7,25.82,3024400.0,19.6448,19.6448,19.5535,19.6448,3024400.0
2010-10-18 12:00:00,25.82,25.83,25.72,25.73,1479100.0,19.6448,19.6524,19.5687,19.5763,1479100.0
2010-10-18 12:30:00,25.73,25.75,25.69,25.7,1636900.0,19.5763,19.5915,19.5459,19.5535,1636900.0
2010-10-18 13:00:00,25.7,25.72,25.68,25.7,1192000.0,19.5535,19.5687,19.5382,19.5535,1192000.0
2010-10-18 13:30:00,25.7,25.73,25.65,25.72,1520000.0,19.5535,19.5763,19.5154,19.5687,1520000.0
2010-10-18 14:00:00,25.73,25.79,25.72,25.75,2015500.0,19.5763,19.6219,19.5687,19.5915,2015500.0
2010-10-18 14:30:00,25.76,25.76,25.7,25.74,1500300.0,19.5991,19.5991,19.5535,19.5839,1500300.0
2010-10-18 15:00:00,25.74,25.81,25.73,25.78,3280500.0,19.5839,19.6372,19.5763,19.6143,3280500.0
2010-10-18 15:30:00,25.78,25.83,25.78,25.81,4841100.0,19.6143,19.6524,19.6143,19.6372,4841100.0
2010-10-19 09:30:00,25.28,25.37,24.97,25.03,11759100.0,19.2339,19.3024,18.998,19.0437,11759100.0
2010-10-19 10:00:00,25.02,25.19,25.0,25.18,5380800.0,19.0361,19.1654,19.0209,19.1578,5380800.0
2010-10-19 10:30:00,25.17,25.27,25.17,25.18,5352800.0,19.1502,19.2263,19.1502,19.1578,5352800.0
2010-10-19 11:00:00,25.18,25.19,25.1,25.13,2882400.0,19.1578,19.1654,19.097,19.1198,2882400.0
2010-10-19 11:30:00,25.13,25.21,25.12,25.14,3308800.0,19.1198,19.1807,19.1122,19.1274,3308800.0
2010-10-19 12:00:00,25.15,25.19,25.12,25.12,1849700.0,19.135,19.1654,19.1122,19.1122,1849700.0
2010-10-19 12:30:00,25.13,25.15,25.07,25.15,2763000.0,19.1198,19.135,19.0741,19.135,2763000.0
2010-10-19 13:00:00,25.15,25.16,25.09,25.11,1856000.0,19.135,19.1426,19.0894,19.1046,1856000.0
2010-10-19 13:30:00,25.12,25.17,25.04,25.07,2568800.0,19.1122,19.1502,19.0513,19.0741,2568800.0
2010-10-19 14:00:00,25.07,25.07,24.95,25.01,6273600.0,19.0741,19.0741,18.9828,19.0285,6273600.0
2010-10-19 14:30:00,25.01,25.13,24.99,25.13,3511400.0,19.0285,19.1198,19.0133,19.1198,3511400.0
2010-10-19 15:00:00,25.12,25.15,25.01,25.01,3912900.0,19.1122,19.135,19.0285,19.0285,3912900.0
2010-10-19 15:30:00,25.02,25.14,25.0,25.09,9724200.0,19.0361,19.1274,19.0209,19.0894,9724200.0
2010-10-20 09:30:00,25.26,25.3,25.21,25.26,4818300.0,19.2187,19.2491,19.1807,19.2187,4818300.0
2010-10-20 10:00:00,25.26,25.27,25.1,25.2,3486700.0,19.2187,19.2263,19.097,19.173,3486700.0
2010-10-20 10:30:00,25.2,25.31,25.2,25.28,4836800.0,19.173,19.2567,19.173,19.2339,4836800.0
2010-10-20 11:00:00,25.28,25.28,25.19,25.25,2666900.0,19.2339,19.2339,19.1654,19.2111,2666900.0
2010-10-20 11:30:00,25.25,25.28,25.21,25.21,2320600.0,19.2111,19.2339,19.1807,19.1807,2320600.0
2010-10-20 12:00:00,25.21,25.32,25.2,25.32,2875900.0,19.1807,19.2643,19.173,19.2643,2875900.0
2010-10-20 12:30:00,25.31,25.34,25.2,25.22,1832500.0,19.2567,19.2796,19.173,19.1883,1832500.0
2010-10-20 13:00:00,25.22,25.26,25.2,25.22,2053500.0,19.1883,19.2187,19.173,19.1883,2053500.0
2010-10-20 13:30:00,25.22,25.22,25.18,25.2,1442300.0,19.1883,19.1883,19.1578,19.173,1442300.0
2010-10-20 14:00:00,25.2,25.25,25.15,25.19,3395500.0,19.173,19.2111,19.135,19.1654,3395500.0
2010-10-20 14:30:00,25.19,25.26,25.16,25.22,3533700.0,19.1654,19.2187,19.1426,19.1883,3533700.0
2010-10-20 15:00:00,25.22,25.4,25.2,25.37,8537300.0,19.1883,19.3252,19.173,19.3024,8537300.0
2010-10-20 15:30:00,25.37,25.38,25.25,25.3,10899000.0,19.3024,19.31,19.2111,19.2491,10899000.0
2010-10-21 09:30:00,25.4,25.45,25.26,25.39,5861300.0,19.3252,19.3633,19.2187,19.3176,5861300.0
2010-10-21 10:00:00,25.39,25.5,25.3,25.47,4781700.0,19.3176,19.4013,19.2491,19.3785,4781700.0
2010-10-21 10:30:00,25.47,25.54,25.46,25.51,3712500.0,19.3785,19.4317,19.3709,19.4089,3712500.0
2010-10-21 11:00:00,25.5,25.53,25.38,25.42,2504200.0,19.4013,19.4241,19.31,19.3404,2504200.0
2010-10-21 11:30:00,25.42,25.45,25.36,25.42,3035200.0,19.3404,19.3633,19.2948,19.3404,3035200.0
2010-10-21 12:00:00,25.41,25.44,25.34,25.4,1534300.0,19.3328,19.3556,19.2796,19.3252,1534300.0
2010-10-21 12:30:00,25.39,25.4,25.3,25.33,1870500.0,19.3176,19.3252,19.2491,19.272,1870500.0
2010-10-21 13:00:00,25.33,25.39,25.3,25.36,1883900.0,19.272,19.3176,19.2491,19.2948,1883900.0
2010-10-21 13:30:00,25.36,25.37,25.07,25.1,2891900.0,19.2948,19.3024,19.0741,19.097,2891900.0
2010-10-21 14:00:00,25.1,25.16,25.05,25.12,2796700.0,19.097,19.1426,19.0589,19.1122,2796700.0
2010-10-21 14:30:00,25.12,25.27,25.12,25.26,6243500.0,19.1122,19.2263,19.1122,19.2187,6243500.0
2010-10-21 15:00:00,25.26,25.39,25.23,25.37,4169100.0,19.2187,19.3176,19.1959,19.3024,4169100.0
2010-10-21 15:30:00,25.38,25.42,25.31,25.4,4910100.0,19.31,19.3404,19.2567,19.3252,4910100.0
2010-10-22 09:30:00,25.52,25.54,25.31,25.32,3999900.0,19.4165,19.4317,19.2567,19.2643,3999900.0
2010-10-22 10:00:00,25.32,25.36,25.27,25.36,2709800.0,19.2643,19.2948,19.2263,19.2948,2709800.0
2010-10-22 10:30:00,25.37,25.38,25.31,25.36,1978300.0,19.3024,19.31,19.2567,19.2948,1978300.0
2010-10-22 11:00:00,25.35,25.36,25.3,25.31,1388900.0,19.2872,19.2948,19.2491,19.2567,1388900.0
2010-10-22 11:30:00,25.32,25.36,25.3,25.33,1140100.0,19.2643,19.2948,19.2491,19.272,1140100.0
2010-10-22 12:00:00,25.33,25.41,25.32,25.41,1127400.0,19.272,19.3328,19.2643,19.3328,1127400.0
2010-10-22 12:30:00,25.41,25.43,25.39,25.42,934600.0,19.3328,19.348,19.3176,19.3404,934600.0
2010-10-22 13:00:00,25.42,25.43,25.37,25.39,972300.0,19.3404,19.348,19.3024,19.3176,972300.0
2010-10-22 13:30:00,25.39,25.39,25.33,25.33,1058700.0,19.3176,19.3176,19.272,19.272,1058700.0
2010-10-22 14:00:00,25.33,25.35,25.31,25.35,1466200.0,19.272,19.2872,19.2567,19.2872,1466200.0
2010-10-22 14:30:00,25.34,25.35,25.3,25.3,1541900.0,19.2796,19.2872,19.2491,19.2491,1541900.0
2010-10-22 15:00:00,25.3,25.36,25.3,25.35,1584600.0,19.2491,19.2948,19.2491,19.2872,1584600.0
2010-10-22 15:30:00,25.36,25.39,25.32,25.39,3613300.0,19.2948,19.3176,19.2643,19.3176,3613300.0
2010-10-25 09:30:00,25.25,25.33,25.17,25.2,6649000.0,19.2111,19.272,19.1502,19.173,6649000.0
2010-10-25 10:00:00,25.2,25.34,25.17,25.31,5248600.0,19.173,19.2796,19.1502,19.2567,5248600.0
2010-10-25 10:30:00,25.3,25.33,25.2,25.23,3784100.0,19.2491,19.272,19.173,19.1959,3784100.0
2010-10-25 11:00:00,25.22,25.28,25.21,25.26,1555800.0,19.1883,19.2339,19.1807,19.2187,1555800.0
2010-10-25 11:30:00,25.27,25.3,25.25,25.3,1688400.0,19.2263,19.2491,19.2111,19.2491,1688400.0
2010-10-25 12:00:00,25.3,25.31,25.21,25.26,1859800.0,19.2491,19.2567,19.1807,19.2187,1859800.0
2010-10-25 12:30:00,25.25,25.29,25.23,25.23,1470000.0,19.2111,19.2415,19.1959,19.1959,1470000.0
2010-10-25 13:00:00,25.24,25.28,25.21,25.27,2044400.0,19.2035,19.2339,19.1807,19.2263,2044400.0
2010-10-25 13:30:00,25.27,25.33,25.25,25.32,2921600.0,19.2263,19.272,19.2111,19.2643,2921600.0
2010-10-25 14:00:00,25.33,25.35,25.28,25.29,1892400.0,19.272,19.2872,19.2339,19.2415,1892400.0
2010-10-25 14:30:00,25.29,25.31,25.22,25.26,2418400.0,19.2415,19.2567,19.1883,19.2187,2418400.0
2010-10-25 15:00:00,25.25,25.32,25.25,25.32,1918300.0,19.2111,19.2643,19.2111,19.2643,1918300.0
2010-10-25 15:30:00,25.32,25.32,25.19,25.19,7404500.0,19.2643,19.2643,19.1654,19.1654,7404500.0
2010-10-26 09:30:00,25.12,25.18,25.06,25.16,4033700.0,19.1122,19.1578,19.0665,19.1426,4033700.0
2010-10-26 10:00:00,25.16,25.38,25.15,25.35,4871000.0,19.1426,19.31,19.135,19.2872,4871000.0
2010-10-26 10:30:00,25.36,25.39,25.3,25.36,2062200.0,19.2948,19.3176,19.2491,19.2948,2062200.0
2010-10-26 11:00:00,25.37,25.42,25.29,25.4,5023100.0,19.3024,19.3404,19.2415,19.3252,5023100.0
2010-10-26 11:30:00,25.4,25.49,25.37,25.49,2033900.0,19.3252,19.3937,19.3024,19.3937,2033900.0
2010-10-26 12:00:00,25.49,25.64,25.47,25.55,4803200.0,19.3937,19.5078,19.3785,19.4393,4803200.0
2010-10-26 12:30:00,25.55,25.57,25.51,25.54,1993300.0,19.4393,19.4546,19.4089,19.4317,1993300.0
2010-10-26 13:00:00,25.54,25.62,25.54,25.6,2488100.0,19.4317,19.4926,19.4317,19.4774,2488100.0
2010-10-26 13:30:00,25.6,25.69,25.58,25.65,4088600.0,19.4774,19.5459,19.4622,19.5154,4088600.0
2010-10-26 14:00:00,25.64,25.75,25.57,25.73,4431000.0,19.5078,19.5915,19.4546,19.5763,4431000.0
2010-10-26 14:30:00,25.73,25.79,25.65,25.79,4538500.0,19.5763,19.6219,19.5154,19.6219,4538500.0
2010-10-26 15:00:00,25.79,25.9,25.59,25.9,7980700.0,19.6219,19.7056,19.4698,19.7056,7980700.0
2010-10-26 15:30:00,25.9,25.97,25.88,25.9,15942500.0,19.7056,19.7589,19.6904,19.7056,15942500.0
2010-10-27 09:30:00,25.79,25.89,25.68,25.83,6831100.0,19.6219,19.698,19.5382,19.6524,6831100.0
2010-10-27 10:00:00,25.84,25.87,25.72,25.75,5603000.0,19.66,19.6828,19.5687,19.5915,5603000.0
2010-10-27 10:30:00,25.75,25.87,25.75,25.8,3866900.0,19.5915,19.6828,19.5915,19.6295,3866900.0
2010-10-27 11:00:00,25.8,25.85,25.76,25.79,3863900.0,19.6295,19.6676,19.5991,19.6219,3863900.0
2010-10-27 11:30:00,25.78,25.85,25.76,25.76,2781000.0,19.6143,19.6676,19.5991,19.5991,2781000.0
2010-10-27 12:00:00,25.76,25.78,25.7,25.7,2332600.0,19.5991,19.6143,19.5535,19.5535,2332600.0
2010-10-27 12:30:00,25.71,25.72,25.66,25.7,4284300.0,19.5611,19.5687,19.523,19.5535,4284300.0
2010-10-27 13:00:00,25.7,25.76,25.62,25.71,2839200.0,19.5535,19.5991,19.4926,19.5611,2839200.0
2010-10-27 13:30:00,25.71,25.8,25.65,25.8,2647200.0,19.5611,19.6295,19.5154,19.6295,2647200.0
2010-10-27 14:00:00,25.79,25.88,25.76,25.85,3249600.0,19.6219,19.6904,19.5991,19.6676,3249600.0
2010-10-27 14:30:00,25.85,26.0,25.83,25.96,4895000.0,19.6676,19.7817,19.6524,19.7513,4895000.0
2010-10-27 15:00:00,25.97,26.02,25.89,25.97,5942000.0,19.7589,19.7969,19.698,19.7589,5942000.0
2010-10-27 15:30:00,25.98,26.11,25.96,26.06,9510300.0,19.7665,19.8654,19.7513,19.8274,9510300.0
2010-10-28 09:30:00,26.21,26.25,26.1,26.21,7402900.0,19.9415,19.9719,19.8578,19.9415,7402900.0
2010-10-28 10:00:00,26.21,26.32,26.11,26.13,6559700.0,19.9415,20.0252,19.8654,19.8806,6559700.0
2010-10-28 10:30:00,26.13,26.15,26.01,26.06,3249900.0,19.8806,19.8958,19.7893,19.8274,3249900.0
2010-10-28 11:00:00,26.06,26.18,26.04,26.11,3367800.0,19.8274,19.9187,19.8121,19.8654,3367800.0
2010-10-28 11:30:00,26.12,26.12,25.95,25.97,2753200.0,19.873,19.873,19.7437,19.7589,2753200.0
2010-10-28 12:00:00,25.97,26.03,25.92,26.02,3163300.0,19.7589,19.8045,19.7208,19.7969,3163300.0
2010-10-28 12:30:00,26.01,26.12,25.98,26.09,3339500.0,19.7893,19.873,19.7665,19.8502,3339500.0
2010-10-28 13:00:00,26.09,26.24,26.05,26.21,3640400.0,19.8502,19.9643,19.8198,19.9415,3640400.0
2010-10-28 13:30:00,26.2,26.25,26.18,26.21,3219800.0,19.9339,19.9719,19.9187,19.9415,3219800.0
2010-10-28 14:00:00,26.21,26.3,26.2,26.29,4073500.0,19.9415,20.01,19.9339,20.0024,4073500.0
2010-10-28 14:30:00,26.3,26.38,26.25,26.3,6877400.0,20.01,20.0708,19.9719,20.01,6877400.0
2010-10-28 15:00:00,26.3,26.31,26.16,26.19,4791900.0,20.01,20.0176,19.9034,19.9263,4791900.0
2010-10-28 15:30:00,26.19,26.37,26.19,26.28,14096700.0,19.9263,20.0632,19.9263,19.9947,14096700.0
2010-10-29 09:30:00,27.15,27.2,26.64,26.73,29063400.0,20.6567,20.6947,20.2686,20.3371,29063400.0
2010-10-29 10:00:00,26.73,26.81,26.63,26.64,9433900.0,20.3371,20.398,20.261,20.2686,9433900.0
2010-10-29 10:30:00,26.63,26.64,26.48,26.59,10103800.0,20.261,20.2686,20.1469,20.2306,10103800.0
2010-10-29 11:00:00,26.58,26.75,26.55,26.74,5069000.0,20.223,20.3523,20.2002,20.3447,5069000.0
2010-10-29 11:30:00,26.73,26.75,26.61,26.72,4684600.0,20.3371,20.3523,20.2458,20.3295,4684600.0
2010-10-29 12:00:00,26.73,26.84,26.71,26.74,4353600.0,20.3371,20.4208,20.3219,20.3447,4353600.0
2010-10-29 12:30:00,26.74,26.88,26.71,26.86,3893200.0,20.3447,20.4512,20.3219,20.436,3893200.0
2010-10-29 13:00:00,26.86,26.86,26.71,26.78,4131400.0,20.436,20.436,20.3219,20.3752,4131400.0
2010-10-29 13:30:00,26.78,26.96,26.71,26.96,5073300.0,20.3752,20.5121,20.3219,20.5121,5073300.0
2010-10-29 14:00:00,26.96,26.96,26.84,26.87,4382100.0,20.5121,20.5121,20.4208,20.4436,4382100.0
2010-10-29 14:30:00,26.87,26.87,26.54,26.77,3607200.0,20.4436,20.4436,20.1926,20.3676,3607200.0
2010-10-29 15:00:00,26.76,26.78,26.68,26.73,4163300.0,20.3599,20.3752,20.2991,20.3371,4163300.0
2010-10-29 15:30:00,26.73,26.81,26.61,26.62,9592900.0,20.3371,20.398,20.2458,20.2534,9592900.0
2010-11-01 09:30:00,26.88,27.1,26.8,27.05,8951400.0,20.4512,20.6186,20.3904,20.5806,8951400.0
2010-11-01 10:00:00,27.06,27.22,27.05,27.17,7463300.0,20.5882,20.7099,20.5806,20.6719,7463300.0
2010-11-01 10:30:00,27.17,27.18,27.06,27.1,4498300.0,20.6719,20.6795,20.5882,20.6186,4498300.0
2010-11-01 11:00:00,27.1,27.11,26.95,27.0,4119200.0,20.6186,20.6262,20.5045,20.5425,4119200.0
2010-11-01 11:30:00,27.0,27.04,26.94,27.02,3168200.0,20.5425,20.573,20.4969,20.5578,3168200.0
2010-11-01 12:00:00,27.01,27.09,27.0,27.09,2432700.0,20.5502,20.611,20.5425,20.611,2432700.0
2010-11-01 12:30:00,27.08,27.09,26.99,27.03,2984700.0,20.6034,20.611,20.5349,20.5654,2984700.0
2010-11-01 13:00:00,27.02,27.06,26.95,26.99,2333400.0,20.5578,20.5882,20.5045,20.5349,2333400.0
2010-11-01 13:30:00,26.99,27.04,26.98,26.99,2402700.0,20.5349,20.573,20.5273,20.5349,2402700.0
2010-11-01 14:00:00,26.99,27.03,26.96,27.0,2281700.0,20.5349,20.5654,20.5121,20.5425,2281700.0
2010-11-01 14:30:00,27.0,27.01,26.89,26.92,4037300.0,20.5425,20.5502,20.4589,20.4817,4037300.0
2010-11-01 15:00:00,26.92,26.92,26.7,26.82,6333800.0,20.4817,20.4817,20.3143,20.4056,6333800.0
2010-11-01 15:30:00,26.81,26.96,26.81,26.96,6512300.0,20.398,20.5121,20.398,20.5121,6512300.0
2010-11-02 09:30:00,27.05,27.25,27.02,27.18,6556900.0,20.5806,20.7328,20.5578,20.6795,6556900.0
2010-11-02 10:00:00,27.18,27.21,27.12,27.16,3805000.0,20.6795,20.7023,20.6338,20.6643,3805000.0
2010-11-02 10:30:00,27.16,27.22,27.12,27.12,3213400.0,20.6643,20.7099,20.6338,20.6338,3213400.0
2010-11-02 11:00:00,27.12,27.19,27.12,27.16,2371600.0,20.6338,20.6871,20.6338,20.6643,2371600.0
2010-11-02 11:30:00,27.16,27.19,27.15,27.18,1533600.0,20.6643,20.6871,20.6567,20.6795,1533600.0
2010-11-02 12:00:00,27.17,27.24,27.17,27.22,2217900.0,20.6719,20.7251,20.6719,20.7099,2217900.0
2010-11-02 12:30:00,27.23,27.32,27.22,27.3,3516400.0,20.7175,20.786,20.7099,20.7708,3516400.0
2010-11-02 13:00:00,27.3,27.35,27.27,27.33,2822300.0,20.7708,20.8088,20.748,20.7936,2822300.0
2010-11-02 13:30:00,27.33,27.4,27.28,27.34,4313800.0,20.7936,20.8469,20.7556,20.8012,4313800.0
2010-11-02 14:00:00,27.35,27.38,27.33,27.35,2087900.0,20.8088,20.8317,20.7936,20.8088,2087900.0
2010-11-02 14:30:00,27.35,27.39,27.31,27.37,2831400.0,20.8088,20.8393,20.7784,20.8241,2831400.0
2010-11-02 15:00:00,27.37,27.4,27.34,27.34,3689600.0,20.8241,20.8469,20.8012,20.8012,3689600.0
2010-11-02 15:30:00,27.34,27.42,27.33,27.4,10345700.0,20.8012,20.8621,20.7936,20.8469,10345700.0
2010-11-03 09:30:00,27.47,27.49,27.28,27.33,10357100.0,20.9001,20.9154,20.7556,20.7936,10357100.0
2010-11-03 10:00:00,27.34,27.37,27.3,27.34,10170300.0,20.8012,20.8241,20.7708,20.8012,10170300.0
2010-11-03 10:30:00,27.35,27.37,27.25,27.27,5413000.0,20.8088,20.8241,20.7328,20.748,5413000.0
2010-11-03 11:00:00,27.27,27.3,27.1,27.11,4578600.0,20.748,20.7708,20.6186,20.6262,4578600.0
2010-11-03 11:30:00,27.11,27.18,27.1,27.17,4879300.0,20.6262,20.6795,20.6186,20.6719,4879300.0
2010-11-03 12:00:00,27.17,27.19,27.11,27.12,2342700.0,20.6719,20.6871,20.6262,20.6338,2342700.0
2010-11-03 12:30:00,27.13,27.13,26.99,27.09,4137800.0,20.6415,20.6415,20.5349,20.611,4137800.0
2010-11-03 13:00:00,27.09,27.17,27.09,27.14,2618600.0,20.611,20.6719,20.611,20.6491,2618600.0
2010-11-03 13:30:00,27.15,27.16,27.09,27.12,3854800.0,20.6567,20.6643,20.611,20.6338,3854800.0
2010-11-03 14:00:00,27.12,27.24,26.98,27.0,12529700.0,20.6338,20.7251,20.5273,20.5425,12529700.0
2010-11-03 14:30:00,27.0,27.23,26.96,27.21,14056000.0,20.5425,20.7175,20.5121,20.7023,14056000.0
2010-11-03 15:00:00,27.21,27.25,27.09,27.1,15181000.0,20.7023,20.7328,20.611,20.6186,15181000.0
2010-11-03 15:30:00,27.1,27.11,26.99,27.02,15857000.0,20.6186,20.6262,20.5349,20.5578,15857000.0
2010-11-04 09:30:00,27.41,27.43,27.15,27.15,11253300.0,20.8545,20.8697,20.6567,20.6567,11253300.0
2010-11-04 10:00:00,27.16,27.25,27.09,27.22,7546000.0,20.6643,20.7328,20.611,20.7099,7546000.0
2010-11-04 10:30:00,27.23,27.23,27.1,27.17,5044900.0,20.7175,20.7175,20.6186,20.6719,5044900.0
2010-11-04 11:00:00,27.17,27.22,27.16,27.2,5108400.0,20.6719,20.7099,20.6643,20.6947,5108400.0
2010-11-04 11:30:00,27.2,27.22,27.11,27.12,3590500.0,20.6947,20.7099,20.6262,20.6338,3590500.0
2010-11-04 12:00:00,27.11,27.19,27.07,27.17,5315700.0,20.6262,20.6871,20.5958,20.6719,5315700.0
2010-11-04 12:30:00,27.17,27.19,27.15,27.17,2920900.0,20.6719,20.6871,20.6567,20.6719,2920900.0
2010-11-04 13:00:00,27.17,27.19,27.14,27.16,2132500.0,20.6719,20.6871,20.6491,20.6643,2132500.0
2010-11-04 13:30:00,27.16,27.17,27.06,27.14,3759000.0,20.6643,20.6719,20.5882,20.6491,3759000.0
2010-11-04 14:00:00,27.14,27.2,27.13,27.17,4237900.0,20.6491,20.6947,20.6415,20.6719,4237900.0
2010-11-04 14:30:00,27.18,27.21,27.12,27.14,2923000.0,20.6795,20.7023,20.6338,20.6491,2923000.0
2010-11-04 15:00:00,27.15,27.17,27.12,27.16,3381500.0,20.6567,20.6719,20.6338,20.6643,3381500.0
2010-11-04 15:30:00,27.16,27.16,27.01,27.12,11139000.0,20.6643,20.6643,20.5502,20.6338,11139000.0
2010-11-05 09:30:00,27.17,27.19,26.86,26.88,11069900.0,20.6719,20.6871,20.436,20.4512,11069900.0
2010-11-05 10:00:00,26.88,26.9,26.63,26.69,15598700.0,20.4512,20.4665,20.261,20.3067,15598700.0
2010-11-05 10:30:00,26.7,26.75,26.65,26.66,7910000.0,20.3143,20.3523,20.2763,20.2839,7910000.0
2010-11-05 11:00:00,26.67,26.7,26.53,26.66,10925500.0,20.2915,20.3143,20.185,20.2839,10925500.0
2010-11-05 11:30:00,26.67,26.73,26.62,26.63,5138300.0,20.2915,20.3371,20.2534,20.261,5138300.0
2010-11-05 12:00:00,26.64,26.73,26.62,26.7,3809400.0,20.2686,20.3371,20.2534,20.3143,3809400.0
2010-11-05 12:30:00,26.7,26.86,26.67,26.84,3812100.0,20.3143,20.436,20.2915,20.4208,3812100.0
2010-11-05 13:00:00,26.84,26.91,26.82,26.86,3105200.0,20.4208,20.4741,20.4056,20.436,3105200.0
2010-11-05 13:30:00,26.86,26.89,26.81,26.81,1119900.0,20.436,20.4589,20.398,20.398,1119900.0
2010-11-05 14:00:00,26.82,26.86,26.67,26.67,4331300.0,20.4056,20.436,20.2915,20.2915,4331300.0
2010-11-05 14:30:00,26.67,26.71,26.65,26.67,3603800.0,20.2915,20.3219,20.2763,20.2915,3603800.0
2010-11-05 15:00:00,26.67,26.72,26.65,26.71,4615400.0,20.2915,20.3295,20.2763,20.3219,4615400.0
2010-11-05 15:30:00,26.71,26.85,26.65,26.84,12141700.0,20.3219,20.4284,20.2763,20.4208,12141700.0
2010-11-08 09:30:00,26.71,26.83,26.58,26.79,7834100.0,20.3219,20.4132,20.223,20.3828,7834100.0
2010-11-08 10:00:00,26.79,26.97,26.77,26.91,5929900.0,20.3828,20.5197,20.3676,20.4741,5929900.0
2010-11-08 10:30:00,26.91,26.98,26.89,26.95,3527200.0,20.4741,20.5273,20.4589,20.5045,3527200.0
2010-11-08 11:00:00,26.94,27.05,26.9,27.01,4236600.0,20.4969,20.5806,20.4665,20.5502,4236600.0
2010-11-08 11:30:00,27.01,27.04,27.0,27.02,1898900.0,20.5502,20.573,20.5425,20.5578,1898900.0
2010-11-08 12:00:00,27.03,27.03,26.9,26.93,2732500.0,20.5654,20.5654,20.4665,20.4893,2732500.0
2010-11-08 12:30:00,26.93,26.96,26.9,26.9,2146700.0,20.4893,20.5121,20.4665,20.4665,2146700.0
2010-11-08 13:00:00,26.9,26.94,26.87,26.9,2673700.0,20.4665,20.4969,20.4436,20.4665,2673700.0
2010-11-08 13:30:00,26.9,26.92,26.89,26.9,2584200.0,20.4665,20.4817,20.4589,20.4665,2584200.0
2010-11-08 14:00:00,26.89,26.93,26.85,26.85,4006700.0,20.4589,20.4893,20.4284,20.4284,4006700.0
2010-11-08 14:30:00,26.86,26.89,26.81,26.85,2895400.0,20.436,20.4589,20.398,20.4284,2895400.0
2010-11-08 15:00:00,26.85,26.9,26.84,26.85,3836600.0,20.4284,20.4665,20.4208,20.4284,3836600.0
2010-11-08 15:30:00,26.85,26.88,26.75,26.81,6918100.0,20.4284,20.4512,20.3523,20.398,6918100.0
2010-11-09 09:30:00,26.82,26.9,26.71,26.83,6868200.0,20.4056,20.4665,20.3219,20.4132,6868200.0
2010-11-09 10:00:00,26.83,27.11,26.8,27.02,7814000.0,20.4132,20.6262,20.3904,20.5578,7814000.0
2010-11-09 10:30:00,27.02,27.05,26.99,27.02,4053900.0,20.5578,20.5806,20.5349,20.5578,4053900.0
2010-11-09 11:00:00,27.03,27.05,26.95,27.03,4841900.0,20.5654,20.5806,20.5045,20.5654,4841900.0
2010-11-09 11:30:00,27.03,27.05,26.94,26.95,3221300.0,20.5654,20.5806,20.4969,20.5045,3221300.0
2010-11-09 12:00:00,26.94,27.04,26.93,27.0,2432800.0,20.4969,20.573,20.4893,20.5425,2432800.0
2010-11-09 12:30:00,27.01,27.03,27.0,27.01,1581200.0,20.5502,20.5654,20.5425,20.5502,1581200.0
2010-11-09 13:00:00,27.02,27.05,27.0,27.01,1961700.0,20.5578,20.5806,20.5425,20.5502,1961700.0
2010-11-09 13:30:00,27.0,27.02,26.92,27.01,2759400.0,20.5425,20.5578,20.4817,20.5502,2759400.0
2010-11-09 14:00:00,27.01,27.04,26.97,26.99,2079800.0,20.5502,20.573,20.5197,20.5349,2079800.0
2010-11-09 14:30:00,27.0,27.05,26.99,27.0,2173300.0,20.5425,20.5806,20.5349,20.5425,2173300.0
2010-11-09 15:00:00,27.0,27.01,26.92,26.93,3935900.0,20.5425,20.5502,20.4817,20.4893,3935900.0
2010-11-09 15:30:00,26.93,26.96,26.8,26.95,9530400.0,20.4893,20.5121,20.3904,20.5045,9530400.0
2010-11-10 09:30:00,27.0,27.05,26.92,26.96,8208300.0,20.5425,20.5806,20.4817,20.5121,8208300.0
2010-11-10 10:00:00,26.95,26.99,26.84,26.86,7128800.0,20.5045,20.5349,20.4208,20.436,7128800.0
2010-11-10 10:30:00,26.86,26.98,26.81,26.95,4986900.0,20.436,20.5273,20.398,20.5045,4986900.0
2010-11-10 11:00:00,26.94,26.97,26.85,26.92,2780000.0,20.4969,20.5197,20.4284,20.4817,2780000.0
2010-11-10 11:30:00,26.92,27.0,26.91,26.98,2562300.0,20.4817,20.5425,20.4741,20.5273,2562300.0
2010-11-10 12:00:00,26.98,27.0,26.96,26.98,1705800.0,20.5273,20.5425,20.5121,20.5273,1705800.0
2010-11-10 12:30:00,26.97,26.98,26.91,26.95,1934800.0,20.5197,20.5273,20.4741,20.5045,1934800.0
2010-11-10 13:00:00,26.94,27.05,26.92,27.04,3845600.0,20.4969,20.5806,20.4817,20.573,3845600.0
2010-11-10 13:30:00,27.04,27.08,26.95,26.96,2900900.0,20.573,20.6034,20.5045,20.5121,2900900.0
2010-11-10 14:00:00,26.95,27.02,26.95,27.0,3559400.0,20.5045,20.5578,20.5045,20.5425,3559400.0
2010-11-10 14:30:00,26.99,27.0,26.95,26.98,1431300.0,20.5349,20.5425,20.5045,20.5273,1431300.0
2010-11-10 15:00:00,26.98,26.99,26.93,26.93,2504700.0,20.5273,20.5349,20.4893,20.4893,2504700.0
2010-11-10 15:30:00,26.94,26.99,26.93,26.96,4316400.0,20.4969,20.5349,20.4893,20.5121,4316400.0
2010-11-11 09:30:00,26.67,26.69,26.28,26.48,11875200.0,20.2915,20.3067,19.9947,20.1469,11875200.0
2010-11-11 10:00:00,26.48,26.52,26.41,26.44,5427200.0,20.1469,20.1773,20.0937,20.1165,5427200.0
2010-11-11 10:30:00,26.45,26.51,26.4,26.5,4477000.0,20.1241,20.1697,20.086,20.1621,4477000.0
2010-11-11 11:00:00,26.5,26.55,26.48,26.52,5032100.0,20.1621,20.2002,20.1469,20.1773,5032100.0
2010-11-11 11:30:00,26.51,26.62,26.5,26.61,3847300.0,20.1697,20.2534,20.1621,20.2458,3847300.0
2010-11-11 12:00:00,26.6,26.61,26.55,26.57,2564600.0,20.2382,20.2458,20.2002,20.2154,2564600.0
2010-11-11 12:30:00,26.57,26.57,26.46,26.51,4683000.0,20.2154,20.2154,20.1317,20.1697,4683000.0
2010-11-11 13:00:00,26.52,26.54,26.49,26.51,1747000.0,20.1773,20.1926,20.1545,20.1697,1747000.0
2010-11-11 13:30:00,26.53,26.62,26.51,26.61,3247800.0,20.185,20.2534,20.1697,20.2458,3247800.0
2010-11-11 14:00:00,26.62,26.7,26.58,26.66,2280600.0,20.2534,20.3143,20.223,20.2839,2280600.0
2010-11-11 14:30:00,26.67,26.72,26.67,26.69,3346600.0,20.2915,20.3295,20.2915,20.3067,3346600.0
2010-11-11 15:00:00,26.69,26.7,26.63,26.7,2761700.0,20.3067,20.3143,20.261,20.3143,2761700.0
2010-11-11 15:30:00,26.7,26.7,26.59,26.69,6818800.0,20.3143,20.3143,20.2306,20.3067,6818800.0
2010-11-12 09:30:00,26.5,26.52,26.36,26.42,7199600.0,20.1621,20.1773,20.0556,20.1013,7199600.0
2010-11-12 10:00:00,26.41,26.45,26.38,26.42,5747800.0,20.0937,20.1241,20.0708,20.1013,5747800.0
2010-11-12 10:30:00,26.42,26.42,26.29,26.3,5481000.0,20.1013,20.1013,20.0024,20.01,5481000.0
2010-11-12 11:00:00,26.3,26.31,26.2,26.25,4879800.0,20.01,20.0176,19.9339,19.9719,4879800.0
2010-11-12 11:30:00,26.25,26.32,26.23,26.24,3469900.0,19.9719,20.0252,19.9567,19.9643,3469900.0
2010-11-12 12:00:00,26.24,26.27,26.14,26.16,4412100.0,19.9643,19.9871,19.8882,19.9034,4412100.0
2010-11-12 12:30:00,26.16,26.21,26.1,26.14,4299400.0,19.9034,19.9415,19.8578,19.8882,4299400.0
2010-11-12 13:00:00,26.15,26.23,26.13,26.2,2691600.0,19.8958,19.9567,19.8806,19.9339,2691600.0
2010-11-12 13:30:00,26.2,26.28,26.18,26.24,2684500.0,19.9339,19.9947,19.9187,19.9643,2684500.0
2010-11-12 14:00:00,26.23,26.3,26.19,26.26,2012200.0,19.9567,20.01,19.9263,19.9795,2012200.0
2010-11-12 14:30:00,26.26,26.35,26.24,26.32,2711000.0,19.9795,20.048,19.9643,20.0252,2711000.0
2010-11-12 15:00:00,26.31,26.36,26.27,26.31,4160100.0,20.0176,20.0556,19.9871,20.0176,4160100.0
2010-11-12 15:30:00,26.3,26.33,26.2,26.27,11238000.0,20.01,20.0328,19.9339,19.9871,11238000.0
2010-11-15 09:30:00,26.33,26.5,26.29,26.29,7820200.0,20.0328,20.1621,20.0024,20.0024,7820200.0
2010-11-15 10:00:00,26.3,26.36,26.2,26.34,4304900.0,20.01,20.0556,19.9339,20.0404,4304900.0
2010-11-15 10:30:00,26.35,26.35,26.23,26.26,3242200.0,20.048,20.048,19.9567,19.9795,3242200.0
2010-11-15 11:00:00,26.25,26.3,26.18,26.21,4199300.0,19.9719,20.01,19.9187,19.9415,4199300.0
2010-11-15 11:30:00,26.21,26.37,26.17,26.32,2598100.0,19.9415,20.0632,19.9111,20.0252,2598100.0
2010-11-15 12:00:00,26.32,26.36,26.2,26.26,2105400.0,20.0252,20.0556,19.9339,19.9795,2105400.0
2010-11-15 12:30:00,26.25,26.28,26.25,26.26,1182900.0,19.9719,19.9947,19.9719,19.9795,1182900.0
2010-11-15 13:00:00,26.26,26.28,26.24,26.26,2029100.0,19.9795,19.9947,19.9643,19.9795,2029100.0
2010-11-15 13:30:00,26.26,26.29,26.24,26.25,2183800.0,19.9795,20.0024,19.9643,19.9719,2183800.0
2010-11-15 14:00:00,26.25,26.28,26.22,26.27,2701400.0,19.9719,19.9947,19.9491,19.9871,2701400.0
2010-11-15 14:30:00,26.26,26.38,26.25,26.35,2220800.0,19.9795,20.0708,19.9719,20.048,2220800.0
2010-11-15 15:00:00,26.34,26.35,26.25,26.28,5720900.0,20.0404,20.048,19.9719,19.9947,5720900.0
2010-11-15 15:30:00,26.28,26.31,26.2,26.24,6471500.0,19.9947,20.0176,19.9339,19.9643,6471500.0
2010-11-16 09:30:00,26.03,26.04,25.69,25.79,9291300.0,19.9273,19.935,19.667,19.7436,9291300.0
2010-11-16 10:00:00,25.79,25.93,25.75,25.89,5258500.0,19.7436,19.8508,19.713,19.8201,5258500.0
2010-11-16 10:30:00,25.9,25.9,25.78,25.81,4922600.0,19.8278,19.8278,19.7359,19.7589,4922600.0
2010-11-16 11:00:00,25.81,25.81,25.69,25.79,4920400.0,19.7589,19.7589,19.667,19.7436,4920400.0
2010-11-16 11:30:00,25.79,25.84,25.65,25.81,3862200.0,19.7436,19.7819,19.6364,19.7589,3862200.0
2010-11-16 12:00:00,25.81,25.85,25.76,25.8,2776900.0,19.7589,19.7895,19.7206,19.7512,2776900.0
2010-11-16 12:30:00,25.79,25.83,25.73,25.83,2979300.0,19.7436,19.7742,19.6976,19.7742,2979300.0
2010-11-16 13:00:00,25.82,25.86,25.78,25.84,2045100.0,19.7665,19.7972,19.7359,19.7819,2045100.0
2010-11-16 13:30:00,25.84,25.9,25.81,25.88,3466400.0,19.7819,19.8278,19.7589,19.8125,3466400.0
2010-11-16 14:00:00,25.88,25.92,25.85,25.88,3544500.0,19.8125,19.8431,19.7895,19.8125,3544500.0
2010-11-16 14:30:00,25.88,25.91,25.79,25.89,2614600.0,19.8125,19.8354,19.7436,19.8201,2614600.0
2010-11-16 15:00:00,25.89,25.9,25.66,25.81,4975400.0,19.8201,19.8278,19.6441,19.7589,4975400.0
2010-11-16 15:30:00,25.8,25.86,25.77,25.79,7720300.0,19.7512,19.7972,19.7283,19.7436,7720300.0
2010-11-17 09:30:00,25.9,25.91,25.78,25.82,7413200.0,19.8278,19.8354,19.7359,19.7665,7413200.0
2010-11-17 10:00:00,25.82,25.84,25.76,25.81,3831600.0,19.7665,19.7819,19.7206,19.7589,3831600.0
2010-11-17 10:30:00,25.82,25.83,25.75,25.77,4155100.0,19.7665,19.7742,19.713,19.7283,4155100.0
2010-11-17 11:00:00,25.78,25.78,25.7,25.74,2859000.0,19.7359,19.7359,19.6747,19.7053,2859000.0
2010-11-17 11:30:00,25.74,25.8,25.71,25.78,2763200.0,19.7053,19.7512,19.6823,19.7359,2763200.0
2010-11-17 12:00:00,25.78,25.79,25.73,25.75,1908600.0,19.7359,19.7436,19.6976,19.713,1908600.0
2010-11-17 12:30:00,25.75,25.77,25.73,25.76,3603700.0,19.713,19.7283,19.6976,19.7206,3603700.0
2010-11-17 13:00:00,25.76,25.78,25.73,25.75,1931200.0,19.7206,19.7359,19.6976,19.713,1931200.0
2010-11-17 13:30:00,25.75,25.75,25.7,25.71,2578400.0,19.713,19.713,19.6747,19.6823,2578400.0
2010-11-17 14:00:00,25.72,25.77,25.71,25.72,2545100.0,19.69,19.7283,19.6823,19.69,2545100.0
2010-11-17 14:30:00,25.72,25.78,25.71,25.75,5928400.0,19.69,19.7359,19.6823,19.713,5928400.0
2010-11-17 15:00:00,25.75,25.77,25.58,25.61,4725200.0,19.713,19.7283,19.5828,19.6058,4725200.0
2010-11-17 15:30:00,25.61,25.68,25.55,25.59,9249300.0,19.6058,19.6594,19.5598,19.5905,9249300.0
2010-11-18 09:30:00,25.67,25.82,25.61,25.63,6825100.0,19.6517,19.7665,19.6058,19.6211,6825100.0
2010-11-18 10:00:00,25.64,26.02,25.64,26.01,9980500.0,19.6287,19.9197,19.6287,19.912,9980500.0
2010-11-18 10:30:00,26.01,26.04,25.9,25.97,4492100.0,19.912,19.935,19.8278,19.8814,4492100.0
2010-11-18 11:00:00,25.96,25.99,25.86,25.98,3917800.0,19.8737,19.8967,19.7972,19.889,3917800.0
2010-11-18 11:30:00,25.97,26.07,25.96,26.06,4009700.0,19.8814,19.9579,19.8737,19.9503,4009700.0
2010-11-18 12:00:00,26.06,26.08,25.92,25.97,3475300.0,19.9503,19.9656,19.8431,19.8814,3475300.0
2010-11-18 12:30:00,25.97,26.0,25.92,25.92,2171100.0,19.8814,19.9043,19.8431,19.8431,2171100.0
2010-11-18 13:00:00,25.93,25.95,25.91,25.93,1254400.0,19.8508,19.8661,19.8354,19.8508,1254400.0
2010-11-18 13:30:00,25.93,25.94,25.89,25.91,1524100.0,19.8508,19.8584,19.8201,19.8354,1524100.0
2010-11-18 14:00:00,25.91,25.94,25.85,25.86,1793600.0,19.8354,19.8584,19.7895,19.7972,1793600.0
2010-11-18 14:30:00,25.87,25.95,25.86,25.88,2644100.0,19.8048,19.8661,19.7972,19.8125,2644100.0
2010-11-18 15:00:00,25.88,25.9,25.85,25.87,3173400.0,19.8125,19.8278,19.7895,19.8048,3173400.0
2010-11-18 15:30:00,25.88,25.89,25.81,25.83,7694500.0,19.8125,19.8201,19.7589,19.7742,7694500.0
2010-11-19 09:30:00,25.82,25.83,25.6,25.67,14489400.0,19.7665,19.7742,19.5981,19.6517,14489400.0
2010-11-19 10:00:00,25.66,25.72,25.65,25.68,3324500.0,19.6441,19.69,19.6364,19.6594,3324500.0
2010-11-19 10:30:00,25.67,25.76,25.66,25.69,3382300.0,19.6517,19.7206,19.6441,19.667,3382300.0
2010-11-19 11:00:00,25.7,25.71,25.67,25.69,3488400.0,19.6747,19.6823,19.6517,19.667,3488400.0
2010-11-19 11:30:00,25.7,25.7,25.68,25.69,1879400.0,19.6747,19.6747,19.6594,19.667,1879400.0
2010-11-19 12:00:00,25.7,25.71,25.69,25.69,2173900.0,19.6747,19.6823,19.667,19.667,2173900.0
2010-11-19 12:30:00,25.69,25.75,25.67,25.74,1992500.0,19.667,19.713,19.6517,19.7053,1992500.0
2010-11-19 13:00:00,25.75,25.76,25.72,25.72,1170000.0,19.713,19.7206,19.69,19.69,1170000.0
2010-11-19 13:30:00,25.72,25.73,25.7,25.7,1821400.0,19.69,19.6976,19.6747,19.6747,1821400.0
2010-11-19 14:00:00,25.71,25.73,25.7,25.73,3006500.0,19.6823,19.6976,19.6747,19.6976,3006500.0
2010-11-19 14:30:00,25.73,25.74,25.7,25.7,2073700.0,19.6976,19.7053,19.6747,19.6747,2073700.0
2010-11-19 15:00:00,25.7,25.71,25.68,25.7,2199500.0,19.6747,19.6823,19.6594,19.6747,2199500.0
2010-11-19 15:30:00,25.7,25.73,25.66,25.7,7107800.0,19.6747,19.6976,19.6441,19.6747,7107800.0
2010-11-22 09:30:00,25.63,25.7,25.51,25.67,4475900.0,19.6211,19.6747,19.5292,19.6517,4475900.0
2010-11-22 10:00:00,25.67,25.72,25.63,25.65,4103500.0,19.6517,19.69,19.6211,19.6364,4103500.0
2010-11-22 10:30:00,25.64,25.64,25.55,25.58,3790800.0,19.6287,19.6287,19.5598,19.5828,3790800.0
2010-11-22 11:00:00,25.58,25.59,25.52,25.56,4435100.0,19.5828,19.5905,19.5369,19.5675,4435100.0
2010-11-22 11:30:00,25.57,25.61,25.54,25.61,1808000.0,19.5752,19.6058,19.5522,19.6058,1808000.0
2010-11-22 12:00:00,25.6,25.61,25.52,25.52,3475600.0,19.5981,19.6058,19.5369,19.5369,3475600.0
2010-11-22 12:30:00,25.52,25.54,25.48,25.5,5327300.0,19.5369,19.5522,19.5063,19.5216,5327300.0
2010-11-22 13:00:00,25.5,25.51,25.44,25.49,3718200.0,19.5216,19.5292,19.4756,19.5139,3718200.0
2010-11-22 13:30:00,25.49,25.56,25.48,25.55,2531000.0,19.5139,19.5675,19.5063,19.5598,2531000.0
2010-11-22 14:00:00,25.55,25.59,25.53,25.57,2567900.0,19.5598,19.5905,19.5445,19.5752,2567900.0
2010-11-22 14:30:00,25.57,25.7,25.56,25.67,2591600.0,19.5752,19.6747,19.5675,19.6517,2591600.0
2010-11-22 15:00:00,25.67,25.68,25.59,25.6,4142600.0,19.6517,19.6594,19.5905,19.5981,4142600.0
2010-11-22 15:30:00,25.6,25.74,25.6,25.74,5972300.0,19.5981,19.7053,19.5981,19.7053,5972300.0
2010-11-23 09:30:00,25.56,25.6,25.26,25.27,10196400.0,19.5675,19.5981,19.3378,19.3455,10196400.0
2010-11-23 10:00:00,25.27,25.38,25.1,25.25,10487200.0,19.3455,19.4297,19.2153,19.3302,10487200.0
2010-11-23 10:30:00,25.24,25.3,25.16,25.27,4655200.0,19.3225,19.3685,19.2613,19.3455,4655200.0
2010-11-23 11:00:00,25.28,25.28,25.16,25.16,2905800.0,19.3531,19.3531,19.2613,19.2613,2905800.0
2010-11-23 11:30:00,25.16,25.16,25.1,25.12,4008300.0,19.2613,19.2613,19.2153,19.2307,4008300.0
2010-11-23 12:00:00,25.13,25.17,25.11,25.15,2734300.0,19.2383,19.2689,19.223,19.2536,2734300.0
2010-11-23 12:30:00,25.15,25.27,25.12,25.25,3458700.0,19.2536,19.3455,19.2307,19.3302,3458700.0
2010-11-23 13:00:00,25.26,25.29,25.19,25.28,2322500.0,19.3378,19.3608,19.2842,19.3531,2322500.0
2010-11-23 13:30:00,25.29,25.34,25.22,25.26,3117300.0,19.3608,19.3991,19.3072,19.3378,3117300.0
2010-11-23 14:00:00,25.26,25.32,25.17,25.21,3526900.0,19.3378,19.3838,19.2689,19.2996,3526900.0
2010-11-23 14:30:00,25.22,25.27,25.2,25.22,1928800.0,19.3072,19.3455,19.2919,19.3072,1928800.0
2010-11-23 15:00:00,25.22,25.28,25.14,25.16,4151100.0,19.3072,19.3531,19.246,19.2613,4151100.0
2010-11-23 15:30:00,25.16,25.23,25.09,25.12,11378200.0,19.2613,19.3149,19.2077,19.2307,11378200.0
2010-11-24 09:30:00,25.2,25.35,25.16,25.22,9029800.0,19.2919,19.4067,19.2613,19.3072,9029800.0
2010-11-24 10:00:00,25.21,25.4,25.17,25.37,6120600.0,19.2996,19.445,19.2689,19.422,6120600.0
2010-11-24 10:30:00,25.38,25.41,25.33,25.39,3856200.0,19.4297,19.4527,19.3914,19.4374,3856200.0
2010-11-24 11:00:00,25.39,25.43,25.35,25.42,3933200.0,19.4374,19.468,19.4067,19.4603,3933200.0
2010-11-24 11:30:00,25.42,25.44,25.4,25.41,4098300.0,19.4603,19.4756,19.445,19.4527,4098300.0
2010-11-24 12:00:00,25.41,25.45,25.4,25.43,2061300.0,19.4527,19.4833,19.445,19.468,2061300.0
2010-11-24 12:30:00,25.42,25.45,25.39,25.41,1927700.0,19.4603,19.4833,19.4374,19.4527,1927700.0
2010-11-24 13:00:00,25.4,25.44,25.4,25.42,3495300.0,19.445,19.4756,19.445,19.4603,3495300.0
2010-11-24 13:30:00,25.43,25.43,25.35,25.38,2110500.0,19.468,19.468,19.4067,19.4297,2110500.0
2010-11-24 14:00:00,25.39,25.4,25.36,25.37,1884300.0,19.4374,19.445,19.4144,19.422,1884300.0
2010-11-24 14:30:00,25.38,25.39,25.33,25.36,2243200.0,19.4297,19.4374,19.3914,19.4144,2243200.0
2010-11-24 15:00:00,25.36,25.38,25.33,25.33,2993000.0,19.4144,19.4297,19.3914,19.3914,2993000.0
2010-11-24 15:30:00,25.33,25.4,25.31,25.37,7225700.0,19.3914,19.445,19.3761,19.422,7225700.0
2010-11-26 09:30:00,25.21,25.27,25.17,25.23,3658100.0,19.2996,19.3455,19.2689,19.3149,3658100.0
2010-11-26 10:00:00,25.23,25.39,25.23,25.36,1947700.0,19.3149,19.4374,19.3149,19.4144,1947700.0
2010-11-26 10:30:00,25.36,25.41,25.27,25.31,2209200.0,19.4144,19.4527,19.3455,19.3761,2209200.0
2010-11-26 11:00:00,25.31,25.34,25.24,25.27,1735900.0,19.3761,19.3991,19.3225,19.3455,1735900.0
2010-11-26 11:30:00,25.27,25.31,25.22,25.3,3167600.0,19.3455,19.3761,19.3072,19.3685,3167600.0
2010-11-26 12:00:00,25.3,25.4,25.29,25.38,2285700.0,19.3685,19.445,19.3608,19.4297,2285700.0
2010-11-26 12:30:00,25.38,25.4,25.34,25.35,3417500.0,19.4297,19.445,19.3991,19.4067,3417500.0
2010-11-29 09:30:00,25.21,25.23,25.0,25.04,8005400.0,19.2996,19.3149,19.1388,19.1694,8005400.0
2010-11-29 10:00:00,25.04,25.09,24.93,25.01,6906100.0,19.1694,19.2077,19.0852,19.1464,6906100.0
2010-11-29 10:30:00,25.01,25.14,25.0,25.01,5114600.0,19.1464,19.246,19.1388,19.1464,5114600.0
2010-11-29 11:00:00,25.02,25.09,25.0,25.07,3346400.0,19.1541,19.2077,19.1388,19.1924,3346400.0
2010-11-29 11:30:00,25.07,25.13,25.04,25.11,3271400.0,19.1924,19.2383,19.1694,19.223,3271400.0
2010-11-29 12:00:00,25.11,25.15,25.09,25.11,2506800.0,19.223,19.2536,19.2077,19.223,2506800.0
2010-11-29 12:30:00,25.11,25.15,25.1,25.13,1407900.0,19.223,19.2536,19.2153,19.2383,1407900.0
2010-11-29 13:00:00,25.13,25.14,25.08,25.08,1585700.0,19.2383,19.246,19.2,19.2,1585700.0
2010-11-29 13:30:00,25.09,25.13,25.05,25.09,2271600.0,19.2077,19.2383,19.1771,19.2077,2271600.0
2010-11-29 14:00:00,25.08,25.2,25.07,25.2,2053400.0,19.2,19.2919,19.1924,19.2919,2053400.0
2010-11-29 14:30:00,25.19,25.32,25.19,25.3,3585500.0,19.2842,19.3838,19.2842,19.3685,3585500.0
2010-11-29 15:00:00,25.31,25.41,25.29,25.41,3796900.0,19.3761,19.4527,19.3608,19.4527,3796900.0
2010-11-29 15:30:00,25.41,25.42,25.31,25.31,6425100.0,19.4527,19.4603,19.3761,19.3761,6425100.0
2010-11-30 09:30:00,25.09,25.34,25.0,25.33,10700700.0,19.2077,19.3991,19.1388,19.3914,10700700.0
2010-11-30 10:00:00,25.33,25.47,25.3,25.42,7973300.0,19.3914,19.4986,19.3685,19.4603,7973300.0
2010-11-30 10:30:00,25.42,25.45,25.27,25.31,4753400.0,19.4603,19.4833,19.3455,19.3761,4753400.0
2010-11-30 11:00:00,25.3,25.34,25.25,25.26,4094900.0,19.3685,19.3991,19.3302,19.3378,4094900.0
2010-11-30 11:30:00,25.26,25.38,25.25,25.33,3779900.0,19.3378,19.4297,19.3302,19.3914,3779900.0
2010-11-30 12:00:00,25.33,25.34,25.26,25.27,3037800.0,19.3914,19.3991,19.3378,19.3455,3037800.0
2010-11-30 12:30:00,25.27,25.35,25.26,25.33,2844200.0,19.3455,19.4067,19.3378,19.3914,2844200.0
2010-11-30 13:00:00,25.33,25.4,25.32,25.35,2953900.0,19.3914,19.445,19.3838,19.4067,2953900.0
2010-11-30 13:30:00,25.35,25.38,25.35,25.36,2057200.0,19.4067,19.4297,19.4067,19.4144,2057200.0
2010-11-30 14:00:00,25.36,25.39,25.31,25.34,4305600.0,19.4144,19.4374,19.3761,19.3991,4305600.0
2010-11-30 14:30:00,25.34,25.38,25.3,25.33,2967800.0,19.3991,19.4297,19.3685,19.3914,2967800.0
2010-11-30 15:00:00,25.34,25.38,25.31,25.35,3871600.0,19.3991,19.4297,19.3761,19.4067,3871600.0
2010-11-30 15:30:00,25.35,25.36,25.22,25.23,8261600.0,19.4067,19.4144,19.3072,19.3149,8261600.0
2010-12-01 09:30:00,25.58,25.91,25.56,25.88,10632800.0,19.5828,19.8354,19.5675,19.8125,10632800.0
2010-12-01 10:00:00,25.88,25.97,25.85,25.91,9407600.0,19.8125,19.8814,19.7895,19.8354,9407600.0
2010-12-01 10:30:00,25.91,25.94,25.86,25.87,6086400.0,19.8354,19.8584,19.7972,19.8048,6086400.0
2010-12-01 11:00:00,25.87,25.93,25.82,25.86,4488300.0,19.8048,19.8508,19.7665,19.7972,4488300.0
2010-12-01 11:30:00,25.87,26.0,25.86,25.98,4260400.0,19.8048,19.9043,19.7972,19.889,4260400.0
2010-12-01 12:00:00,25.99,26.08,25.98,26.05,3506800.0,19.8967,19.9656,19.889,19.9426,3506800.0
2010-12-01 12:30:00,26.04,26.15,26.01,26.13,3382900.0,19.935,20.0192,19.912,20.0039,3382900.0
2010-12-01 13:00:00,26.13,26.23,26.1,26.12,5267700.0,20.0039,20.0804,19.9809,19.9962,5267700.0
2010-12-01 13:30:00,26.12,26.19,26.11,26.16,3596600.0,19.9962,20.0498,19.9886,20.0268,3596600.0
2010-12-01 14:00:00,26.17,26.21,26.13,26.15,3237200.0,20.0345,20.0651,20.0039,20.0192,3237200.0
2010-12-01 14:30:00,26.15,26.25,26.15,26.24,3021000.0,20.0192,20.0957,20.0192,20.0881,3021000.0
2010-12-01 15:00:00,26.25,26.25,26.09,26.17,3830700.0,20.0957,20.0957,19.9732,20.0345,3830700.0
2010-12-01 15:30:00,26.17,26.2,26.03,26.05,7444700.0,20.0345,20.0575,19.9273,19.9426,7444700.0
2010-12-02 09:30:00,26.24,26.66,26.2,26.66,13507000.0,20.0881,20.4096,20.0575,20.4096,13507000.0
2010-12-02 10:00:00,26.66,26.92,26.65,26.75,17329000.0,20.4096,20.6086,20.4019,20.4785,17329000.0
2010-12-02 10:30:00,26.75,26.76,26.55,26.63,10572900.0,20.4785,20.4862,20.3254,20.3866,10572900.0
2010-12-02 11:00:00,26.62,26.8,26.6,26.79,5879400.0,20.379,20.5168,20.3637,20.5091,5879400.0
2010-12-02 11:30:00,26.79,26.98,26.75,26.88,5498000.0,20.5091,20.6546,20.4785,20.578,5498000.0
2010-12-02 12:00:00,26.88,26.89,26.82,26.82,3145100.0,20.578,20.5857,20.5321,20.5321,3145100.0
2010-12-02 12:30:00,26.83,26.91,26.78,26.78,3455700.0,20.5397,20.601,20.5015,20.5015,3455700.0
2010-12-02 13:00:00,26.78,26.79,26.7,26.73,1747000.0,20.5015,20.5091,20.4402,20.4632,1747000.0
2010-12-02 13:30:00,26.74,26.79,26.7,26.76,2997500.0,20.4708,20.5091,20.4402,20.4862,2997500.0
2010-12-02 14:00:00,26.75,26.83,26.72,26.8,2215500.0,20.4785,20.5397,20.4555,20.5168,2215500.0
2010-12-02 14:30:00,26.81,26.86,26.74,26.86,3301300.0,20.5244,20.5627,20.4708,20.5627,3301300.0
2010-12-02 15:00:00,26.85,26.89,26.78,26.82,3981400.0,20.5551,20.5857,20.5015,20.5321,3981400.0
2010-12-02 15:30:00,26.81,26.91,26.81,26.9,9684000.0,20.5244,20.601,20.5244,20.5933,9684000.0
2010-12-03 09:30:00,26.81,26.95,26.78,26.94,7366300.0,20.5244,20.6316,20.5015,20.624,7366300.0
2010-12-03 10:00:00,26.94,27.0,26.92,26.98,5411900.0,20.624,20.6699,20.6086,20.6546,5411900.0
2010-12-03 10:30:00,26.98,26.99,26.88,26.94,4093900.0,20.6546,20.6622,20.578,20.624,4093900.0
2010-12-03 11:00:00,26.94,26.97,26.87,26.9,3490100.0,20.624,20.6469,20.5704,20.5933,3490100.0
2010-12-03 11:30:00,26.9,26.93,26.88,26.92,2630100.0,20.5933,20.6163,20.578,20.6086,2630100.0
2010-12-03 12:00:00,26.93,26.97,26.9,26.92,2659800.0,20.6163,20.6469,20.5933,20.6086,2659800.0
2010-12-03 12:30:00,26.92,26.98,26.9,26.96,2244900.0,20.6086,20.6546,20.5933,20.6393,2244900.0
2010-12-03 13:00:00,26.96,27.0,26.96,26.97,2778300.0,20.6393,20.6699,20.6393,20.6469,2778300.0
2010-12-03 13:30:00,26.97,27.0,26.97,26.99,2385700.0,20.6469,20.6699,20.6469,20.6622,2385700.0
2010-12-03 14:00:00,27.0,27.0,26.98,26.98,1844300.0,20.6699,20.6699,20.6546,20.6546,1844300.0
2010-12-03 14:30:00,26.99,27.02,26.98,27.01,3285200.0,20.6622,20.6852,20.6546,20.6775,3285200.0
2010-12-03 15:00:00,27.01,27.03,26.95,27.03,3928100.0,20.6775,20.6929,20.6316,20.6929,3928100.0
2010-12-03 15:30:00,27.02,27.06,26.99,27.02,6616500.0,20.6852,20.7158,20.6622,20.6852,6616500.0
2010-12-06 09:30:00,26.94,26.98,26.76,26.82,6396000.0,20.624,20.6546,20.4862,20.5321,6396000.0
2010-12-06 10:00:00,26.83,26.87,26.79,26.81,4209800.0,20.5397,20.5704,20.5091,20.5244,4209800.0
2010-12-06 10:30:00,26.81,26.83,26.79,26.79,2555100.0,20.5244,20.5397,20.5091,20.5091,2555100.0
2010-12-06 11:00:00,26.79,26.83,26.79,26.83,1872200.0,20.5091,20.5397,20.5091,20.5397,1872200.0
2010-12-06 11:30:00,26.83,26.85,26.79,26.83,1918600.0,20.5397,20.5551,20.5091,20.5397,1918600.0
2010-12-06 12:00:00,26.83,26.85,26.81,26.83,2121700.0,20.5397,20.5551,20.5244,20.5397,2121700.0
2010-12-06 12:30:00,26.83,26.84,26.8,26.84,1201300.0,20.5397,20.5474,20.5168,20.5474,1201300.0
2010-12-06 13:00:00,26.83,26.86,26.83,26.85,1122700.0,20.5397,20.5627,20.5397,20.5551,1122700.0
2010-12-06 13:30:00,26.85,26.87,26.82,26.83,1230400.0,20.5551,20.5704,20.5321,20.5397,1230400.0
2010-12-06 14:00:00,26.83,26.83,26.81,26.83,1008800.0,20.5397,20.5397,20.5244,20.5397,1008800.0
2010-12-06 14:30:00,26.82,26.88,26.82,26.85,1539500.0,20.5321,20.578,20.5321,20.5551,1539500.0
2010-12-06 15:00:00,26.84,26.86,26.83,26.86,2255900.0,20.5474,20.5627,20.5397,20.5627,2255900.0
2010-12-06 15:30:00,26.85,26.88,26.82,26.84,5422100.0,20.5551,20.578,20.5321,20.5474,5422100.0
2010-12-07 09:30:00,27.07,27.09,26.88,27.03,7305500.0,20.7235,20.7388,20.578,20.6929,7305500.0
2010-12-07 10:00:00,27.03,27.06,26.9,26.91,7102400.0,20.6929,20.7158,20.5933,20.601,7102400.0
2010-12-07 10:30:00,26.91,26.99,26.89,26.98,3998000.0,20.601,20.6622,20.5857,20.6546,3998000.0
2010-12-07 11:00:00,26.98,26.99,26.94,26.96,2285600.0,20.6546,20.6622,20.624,20.6393,2285600.0
2010-12-07 11:30:00,26.97,26.99,26.92,26.94,3287400.0,20.6469,20.6622,20.6086,20.624,3287400.0
2010-12-07 12:00:00,26.94,26.97,26.91,26.94,3427800.0,20.624,20.6469,20.601,20.624,3427800.0
2010-12-07 12:30:00,26.94,26.99,26.93,26.98,1953100.0,20.624,20.6622,20.6163,20.6546,1953100.0
2010-12-07 13:00:00,26.98,26.99,26.93,26.93,1968700.0,20.6546,20.6622,20.6163,20.6163,1968700.0
2010-12-07 13:30:00,26.93,26.99,26.92,26.97,2364900.0,20.6163,20.6622,20.6086,20.6469,2364900.0
2010-12-07 14:00:00,26.97,27.05,26.94,27.04,4786800.0,20.6469,20.7082,20.624,20.7005,4786800.0
2010-12-07 14:30:00,27.03,27.13,26.94,26.97,4525400.0,20.6929,20.7694,20.624,20.6469,4525400.0
2010-12-07 15:00:00,26.97,27.0,26.89,26.96,4339700.0,20.6469,20.6699,20.5857,20.6393,4339700.0
2010-12-07 15:30:00,26.97,26.99,26.85,26.88,5508900.0,20.6469,20.6622,20.5551,20.578,5508900.0
2010-12-08 09:30:00,26.85,27.09,26.8,27.04,5013300.0,20.5551,20.7388,20.5168,20.7005,5013300.0
2010-12-08 10:00:00,27.05,27.08,26.97,27.02,3980300.0,20.7082,20.7311,20.6469,20.6852,3980300.0
2010-12-08 10:30:00,27.03,27.04,26.97,27.01,3711900.0,20.6929,20.7005,20.6469,20.6775,3711900.0
2010-12-08 11:00:00,27.01,27.1,27.01,27.09,2751200.0,20.6775,20.7464,20.6775,20.7388,2751200.0
2010-12-08 11:30:00,27.09,27.17,27.07,27.14,2638400.0,20.7388,20.8,20.7235,20.7771,2638400.0
2010-12-08 12:00:00,27.14,27.18,27.11,27.11,1690300.0,20.7771,20.8077,20.7541,20.7541,1690300.0
2010-12-08 12:30:00,27.11,27.17,27.05,27.16,2836200.0,20.7541,20.8,20.7082,20.7924,2836200.0
2010-12-08 13:00:00,27.16,27.22,27.13,27.15,3139800.0,20.7924,20.8383,20.7694,20.7847,3139800.0
2010-12-08 13:30:00,27.14,27.23,27.14,27.19,1817400.0,20.7771,20.846,20.7771,20.8153,1817400.0
2010-12-08 14:00:00,27.19,27.2,27.15,27.16,1634900.0,20.8153,20.823,20.7847,20.7924,1634900.0
2010-12-08 14:30:00,27.16,27.21,27.15,27.18,1911200.0,20.7924,20.8307,20.7847,20.8077,1911200.0
2010-12-08 15:00:00,27.18,27.21,27.15,27.16,2224900.0,20.8077,20.8307,20.7847,20.7924,2224900.0
2010-12-08 15:30:00,27.17,27.24,27.15,27.21,4827100.0,20.8,20.8536,20.7847,20.8307,4827100.0
2010-12-09 09:30:00,27.3,27.34,27.1,27.29,8016900.0,20.8996,20.9302,20.7464,20.8919,8016900.0
2010-12-09 10:00:00,27.3,27.3,27.04,27.06,5183700.0,20.8996,20.8996,20.7005,20.7158,5183700.0
2010-12-09 10:30:00,27.06,27.11,27.01,27.08,4113100.0,20.7158,20.7541,20.6775,20.7311,4113100.0
2010-12-09 11:00:00,27.08,27.11,27.03,27.1,2743800.0,20.7311,20.7541,20.6929,20.7464,2743800.0
2010-12-09 11:30:00,27.1,27.13,27.07,27.13,2487800.0,20.7464,20.7694,20.7235,20.7694,2487800.0
2010-12-09 12:00:00,27.12,27.2,27.12,27.16,2275200.0,20.7618,20.823,20.7618,20.7924,2275200.0
2010-12-09 12:30:00,27.16,27.17,27.09,27.12,1806700.0,20.7924,20.8,20.7388,20.7618,1806700.0
2010-12-09 13:00:00,27.13,27.19,27.12,27.14,1657100.0,20.7694,20.8153,20.7618,20.7771,1657100.0
2010-12-09 13:30:00,27.14,27.17,27.1,27.16,1587800.0,20.7771,20.8,20.7464,20.7924,1587800.0
2010-12-09 14:00:00,27.17,27.18,27.06,27.07,1787900.0,20.8,20.8077,20.7158,20.7235,1787900.0
2010-12-09 14:30:00,27.07,27.14,27.05,27.06,1525900.0,20.7235,20.7771,20.7082,20.7158,1525900.0
2010-12-09 15:00:00,27.07,27.07,27.03,27.04,3167700.0,20.7235,20.7235,20.6929,20.7005,3167700.0
2010-12-09 15:30:00,27.03,27.11,27.01,27.09,7545900.0,20.6929,20.7541,20.6775,20.7388,7545900.0
2010-12-10 09:30:00,27.19,27.25,27.11,27.2,4966300.0,20.8153,20.8613,20.7541,20.823,4966300.0
2010-12-10 10:00:00,27.2,27.29,27.2,27.23,3200400.0,20.823,20.8919,20.823,20.846,3200400.0
2010-12-10 10:30:00,27.24,27.25,27.21,27.23,2307700.0,20.8536,20.8613,20.8307,20.846,2307700.0
2010-12-10 11:00:00,27.23,27.26,27.21,27.26,2418400.0,20.846,20.8689,20.8307,20.8689,2418400.0
2010-12-10 11:30:00,27.26,27.38,27.25,27.38,1768100.0,20.8689,20.9608,20.8613,20.9608,1768100.0
2010-12-10 12:00:00,27.38,27.38,27.33,27.36,1460400.0,20.9608,20.9608,20.9225,20.9455,1460400.0
2010-12-10 12:30:00,27.36,27.4,27.34,27.36,1893300.0,20.9455,20.9761,20.9302,20.9455,1893300.0
2010-12-10 13:00:00,27.35,27.36,27.31,27.33,1457200.0,20.9378,20.9455,20.9072,20.9225,1457200.0
2010-12-10 13:30:00,27.33,27.37,27.32,27.36,1454900.0,20.9225,20.9531,20.9149,20.9455,1454900.0
2010-12-10 14:00:00,27.36,27.38,27.33,27.35,1465500.0,20.9455,20.9608,20.9225,20.9378,1465500.0
2010-12-10 14:30:00,27.35,27.38,27.34,27.38,1043000.0,20.9378,20.9608,20.9302,20.9608,1043000.0
2010-12-10 15:00:00,27.37,27.38,27.32,27.35,3518000.0,20.9531,20.9608,20.9149,20.9378,3518000.0
2010-12-10 15:30:00,27.35,27.4,27.32,27.34,7036800.0,20.9378,20.9761,20.9149,20.9302,7036800.0
2010-12-13 09:30:00,27.27,27.35,27.17,27.21,8068400.0,20.8766,20.9378,20.8,20.8307,8068400.0
2010-12-13 10:00:00,27.22,27.27,27.21,27.24,3270600.0,20.8383,20.8766,20.8307,20.8536,3270600.0
2010-12-13 10:30:00,27.25,27.3,27.2,27.29,3024500.0,20.8613,20.8996,20.823,20.8919,3024500.0
2010-12-13 11:00:00,27.3,27.3,27.26,27.29,3238100.0,20.8996,20.8996,20.8689,20.8919,3238100.0
2010-12-13 11:30:00,27.29,27.33,27.27,27.31,2521100.0,20.8919,20.9225,20.8766,20.9072,2521100.0
2010-12-13 12:00:00,27.31,27.35,27.28,27.35,2008200.0,20.9072,20.9378,20.8842,20.9378,2008200.0
2010-12-13 12:30:00,27.35,27.39,27.32,27.37,1976000.0,20.9378,20.9685,20.9149,20.9531,1976000.0
2010-12-13 13:00:00,27.36,27.39,27.35,27.36,1444100.0,20.9455,20.9685,20.9378,20.9455,1444100.0
2010-12-13 13:30:00,27.35,27.4,27.35,27.4,1971600.0,20.9378,20.9761,20.9378,20.9761,1971600.0
2010-12-13 14:00:00,27.4,27.44,27.39,27.42,2541700.0,20.9761,21.0067,20.9685,20.9914,2541700.0
2010-12-13 14:30:00,27.42,27.44,27.41,27.42,1857000.0,20.9914,21.0067,20.9838,20.9914,1857000.0
2010-12-13 15:00:00,27.43,27.45,27.4,27.41,3685600.0,20.9991,21.0144,20.9761,20.9838,3685600.0
2010-12-13 15:30:00,27.42,27.42,27.23,27.23,6757600.0,20.9914,20.9914,20.846,20.846,6757600.0
2010-12-14 09:30:00,27.31,27.42,27.26,27.41,6724800.0,20.9072,20.9914,20.8689,20.9838,6724800.0
2010-12-14 10:00:00,27.41,27.5,27.39,27.49,5744900.0,20.9838,21.0527,20.9685,21.045,5744900.0
2010-12-14 10:30:00,27.48,27.49,27.44,27.48,3531400.0,21.0374,21.045,21.0067,21.0374,3531400.0
2010-12-14 11:00:00,27.48,27.5,27.46,27.49,2743400.0,21.0374,21.0527,21.022,21.045,2743400.0
2010-12-14 11:30:00,27.49,27.61,27.48,27.61,4613900.0,21.045,21.1369,21.0374,21.1369,4613900.0
2010-12-14 12:00:00,27.62,27.68,27.59,27.63,3427200.0,21.1445,21.1905,21.1216,21.1522,3427200.0
2010-12-14 12:30:00,27.64,27.66,27.6,27.66,2246500.0,21.1598,21.1752,21.1292,21.1752,2246500.0
2010-12-14 13:00:00,27.66,27.68,27.63,27.66,2300300.0,21.1752,21.1905,21.1522,21.1752,2300300.0
2010-12-14 13:30:00,27.67,27.68,27.64,27.68,1908400.0,21.1828,21.1905,21.1598,21.1905,1908400.0
2010-12-14 14:00:00,27.67,27.68,27.61,27.62,3991400.0,21.1828,21.1905,21.1369,21.1445,3991400.0
2010-12-14 14:30:00,27.63,27.7,27.6,27.69,4406000.0,21.1522,21.2058,21.1292,21.1981,4406000.0
2010-12-14 15:00:00,27.69,27.75,27.57,27.6,7275300.0,21.1981,21.2441,21.1063,21.1292,7275300.0
2010-12-14 15:30:00,27.61,27.65,27.5,27.63,10058700.0,21.1369,21.1675,21.0527,21.1522,10058700.0
2010-12-15 09:30:00,27.57,27.67,27.53,27.67,8252100.0,21.1063,21.1828,21.0756,21.1828,8252100.0
2010-12-15 10:00:00,27.67,27.77,27.6,27.77,4602300.0,21.1828,21.2594,21.1292,21.2594,4602300.0
2010-12-15 10:30:00,27.77,27.93,27.73,27.89,4385000.0,21.2594,21.3819,21.2287,21.3512,4385000.0
2010-12-15 11:00:00,27.88,27.94,27.84,27.9,3044500.0,21.3436,21.3895,21.313,21.3589,3044500.0
2010-12-15 11:30:00,27.9,27.97,27.89,27.97,3256400.0,21.3589,21.4125,21.3512,21.4125,3256400.0
2010-12-15 12:00:00,27.97,27.99,27.85,27.91,3370500.0,21.4125,21.4278,21.3206,21.3665,3370500.0
2010-12-15 12:30:00,27.91,27.92,27.76,27.82,3027900.0,21.3665,21.3742,21.2517,21.2976,3027900.0
2010-12-15 13:00:00,27.83,27.83,27.73,27.78,2504100.0,21.3053,21.3053,21.2287,21.267,2504100.0
2010-12-15 13:30:00,27.78,27.8,27.71,27.79,2411200.0,21.267,21.2823,21.2134,21.2747,2411200.0
2010-12-15 14:00:00,27.8,27.84,27.74,27.74,2183800.0,21.2823,21.313,21.2364,21.2364,2183800.0
2010-12-15 14:30:00,27.75,27.8,27.68,27.77,3521800.0,21.2441,21.2823,21.1905,21.2594,3521800.0
2010-12-15 15:00:00,27.77,27.94,27.76,27.92,3760900.0,21.2594,21.3895,21.2517,21.3742,3760900.0
2010-12-15 15:30:00,27.92,27.98,27.85,27.86,10103500.0,21.3742,21.4201,21.3206,21.3283,10103500.0
2010-12-16 09:30:00,27.78,27.94,27.69,27.71,9338300.0,21.267,21.3895,21.1981,21.2134,9338300.0
2010-12-16 10:00:00,27.71,27.82,27.66,27.77,5364700.0,21.2134,21.2976,21.1752,21.2594,5364700.0
2010-12-16 10:30:00,27.78,27.81,27.73,27.74,3087400.0,21.267,21.29,21.2287,21.2364,3087400.0
2010-12-16 11:00:00,27.74,27.78,27.68,27.76,5353100.0,21.2364,21.267,21.1905,21.2517,5353100.0
2010-12-16 11:30:00,27.75,27.8,27.75,27.8,2258700.0,21.2441,21.2823,21.2441,21.2823,2258700.0
2010-12-16 12:00:00,27.8,27.9,27.77,27.89,2687000.0,21.2823,21.3589,21.2594,21.3512,2687000.0
2010-12-16 12:30:00,27.89,27.97,27.88,27.97,2574900.0,21.3512,21.4125,21.3436,21.4125,2574900.0
2010-12-16 13:00:00,27.97,27.98,27.89,27.92,2661000.0,21.4125,21.4201,21.3512,21.3742,2661000.0
2010-12-16 13:30:00,27.91,27.93,27.86,27.86,1613600.0,21.3665,21.3819,21.3283,21.3283,1613600.0
2010-12-16 14:00:00,27.87,27.87,27.83,27.86,2009500.0,21.3359,21.3359,21.3053,21.3283,2009500.0
2010-12-16 14:30:00,27.86,27.88,27.81,27.88,2698600.0,21.3283,21.3436,21.29,21.3436,2698600.0
2010-12-16 15:00:00,27.88,27.98,27.88,27.97,4218300.0,21.3436,21.4201,21.3436,21.4125,4218300.0
2010-12-16 15:30:00,27.96,27.99,27.94,27.97,6198700.0,21.4048,21.4278,21.3895,21.4125,6198700.0
2010-12-17 09:30:00,27.92,28.03,27.83,27.89,25740400.0,21.3742,21.4584,21.3053,21.3512,25740400.0
2010-12-17 10:00:00,27.89,27.95,27.82,27.92,3591300.0,21.3512,21.3972,21.2976,21.3742,3591300.0
2010-12-17 10:30:00,27.92,27.99,27.91,27.95,3236200.0,21.3742,21.4278,21.3665,21.3972,3236200.0
2010-12-17 11:00:00,27.96,28.0,27.94,27.98,1865700.0,21.4048,21.4354,21.3895,21.4201,1865700.0
2010-12-17 11:30:00,27.97,27.99,27.94,27.97,2176200.0,21.4125,21.4278,21.3895,21.4125,2176200.0
2010-12-17 12:00:00,27.98,27.98,27.87,27.92,2208900.0,21.4201,21.4201,21.3359,21.3742,2208900.0
2010-12-17 12:30:00,27.92,28.05,27.91,28.02,2632700.0,21.3742,21.4737,21.3665,21.4508,2632700.0
2010-12-17 13:00:00,28.03,28.09,28.01,28.04,3529900.0,21.4584,21.5043,21.4431,21.4661,3529900.0
2010-12-17 13:30:00,28.04,28.09,28.0,28.0,3166200.0,21.4661,21.5043,21.4354,21.4354,3166200.0
2010-12-17 14:00:00,28.01,28.04,27.99,28.03,1982800.0,21.4431,21.4661,21.4278,21.4584,1982800.0
2010-12-17 14:30:00,28.03,28.04,27.93,27.96,2687500.0,21.4584,21.4661,21.3819,21.4048,2687500.0
2010-12-17 15:00:00,27.96,28.01,27.94,28.0,2635300.0,21.4048,21.4431,21.3895,21.4354,2635300.0
2010-12-17 15:30:00,27.99,28.0,27.76,27.76,9900900.0,21.4278,21.4354,21.2517,21.2517,9900900.0
2010-12-20 09:30:00,27.95,27.96,27.83,27.9,5225000.0,21.3972,21.4048,21.3053,21.3589,5225000.0
2010-12-20 10:00:00,27.9,27.91,27.76,27.84,3528500.0,21.3589,21.3665,21.2517,21.313,3528500.0
2010-12-20 10:30:00,27.84,27.86,27.77,27.79,1899300.0,21.313,21.3283,21.2594,21.2747,1899300.0
2010-12-20 11:00:00,27.78,27.8,27.68,27.79,2566400.0,21.267,21.2823,21.1905,21.2747,2566400.0
2010-12-20 11:30:00,27.8,27.86,27.78,27.85,2102800.0,21.2823,21.3283,21.267,21.3206,2102800.0
2010-12-20 12:00:00,27.85,27.88,27.78,27.84,2197200.0,21.3206,21.3436,21.267,21.313,2197200.0
2010-12-20 12:30:00,27.84,27.88,27.81,27.85,1964200.0,21.313,21.3436,21.29,21.3206,1964200.0
2010-12-20 13:00:00,27.86,27.89,27.84,27.87,1833900.0,21.3283,21.3512,21.313,21.3359,1833900.0
2010-12-20 13:30:00,27.88,27.9,27.85,27.89,1423400.0,21.3436,21.3589,21.3206,21.3512,1423400.0
2010-12-20 14:00:00,27.89,27.99,27.88,27.95,3537400.0,21.3512,21.4278,21.3436,21.3972,3537400.0
2010-12-20 14:30:00,27.95,27.95,27.9,27.92,2326000.0,21.3972,21.3972,21.3589,21.3742,2326000.0
2010-12-20 15:00:00,27.92,27.93,27.84,27.86,2883300.0,21.3742,21.3819,21.313,21.3283,2883300.0
2010-12-20 15:30:00,27.86,27.91,27.81,27.81,6437500.0,21.3283,21.3665,21.29,21.29,6437500.0
2010-12-21 09:30:00,27.84,27.95,27.76,27.92,4662200.0,21.313,21.3972,21.2517,21.3742,4662200.0
2010-12-21 10:00:00,27.92,28.0,27.87,28.0,3065700.0,21.3742,21.4354,21.3359,21.4354,3065700.0
2010-12-21 10:30:00,27.99,28.06,27.97,28.06,3751400.0,21.4278,21.4814,21.4125,21.4814,3751400.0
2010-12-21 11:00:00,28.05,28.07,28.01,28.02,1578200.0,21.4737,21.489,21.4431,21.4508,1578200.0
2010-12-21 11:30:00,28.03,28.03,27.95,27.96,1950900.0,21.4584,21.4584,21.3972,21.4048,1950900.0
2010-12-21 12:00:00,27.95,28.0,27.95,27.97,934100.0,21.3972,21.4354,21.3972,21.4125,934100.0
2010-12-21 12:30:00,27.97,27.99,27.95,27.97,1119600.0,21.4125,21.4278,21.3972,21.4125,1119600.0
2010-12-21 13:00:00,27.98,28.0,27.91,27.99,1947500.0,21.4201,21.4354,21.3665,21.4278,1947500.0
2010-12-21 13:30:00,27.99,28.08,27.97,28.08,3659500.0,21.4278,21.4967,21.4125,21.4967,3659500.0
2010-12-21 14:00:00,28.08,28.08,28.02,28.02,1831300.0,21.4967,21.4967,21.4508,21.4508,1831300.0
2010-12-21 14:30:00,28.02,28.03,27.97,28.02,1446800.0,21.4508,21.4584,21.4125,21.4508,1446800.0
2010-12-21 15:00:00,28.02,28.1,28.01,28.09,3227400.0,21.4508,21.512,21.4431,21.5043,3227400.0
2010-12-21 15:30:00,28.08,28.14,28.07,28.07,5639600.0,21.4967,21.5426,21.489,21.489,5639600.0
2010-12-22 09:30:00,27.99,28.4,27.98,28.31,7163300.0,21.4278,21.7417,21.4201,21.6728,7163300.0
2010-12-22 10:00:00,28.31,28.36,28.28,28.3,4062800.0,21.6728,21.711,21.6498,21.6651,4062800.0
2010-12-22 10:30:00,28.31,28.33,28.18,28.24,5139900.0,21.6728,21.6881,21.5732,21.6192,5139900.0
2010-12-22 11:00:00,28.24,28.26,28.22,28.25,2531600.0,21.6192,21.6345,21.6039,21.6268,2531600.0
2010-12-22 11:30:00,28.25,28.34,28.24,28.25,2747500.0,21.6268,21.6957,21.6192,21.6268,2747500.0
2010-12-22 12:00:00,28.24,28.33,28.23,28.31,1796900.0,21.6192,21.6881,21.6115,21.6728,1796900.0
2010-12-22 12:30:00,28.32,28.33,28.26,28.3,1672800.0,21.6804,21.6881,21.6345,21.6651,1672800.0
2010-12-22 13:00:00,28.3,28.3,28.24,28.27,1678900.0,21.6651,21.6651,21.6192,21.6421,1678900.0
2010-12-22 13:30:00,28.27,28.27,28.2,28.23,1904900.0,21.6421,21.6421,21.5886,21.6115,1904900.0
2010-12-22 14:00:00,28.22,28.26,28.21,28.26,1452700.0,21.6039,21.6345,21.5962,21.6345,1452700.0
2010-12-22 14:30:00,28.26,28.26,28.2,28.2,1225600.0,21.6345,21.6345,21.5886,21.5886,1225600.0
2010-12-22 15:00:00,28.2,28.24,28.18,28.19,1861200.0,21.5886,21.6192,21.5732,21.5809,1861200.0
2010-12-22 15:30:00,28.19,28.25,28.15,28.18,4270000.0,21.5809,21.6268,21.5503,21.5732,4270000.0
2010-12-23 09:30:00,28.01,28.29,27.96,28.21,3385900.0,21.4431,21.6575,21.4048,21.5962,3385900.0
2010-12-23 10:00:00,28.22,28.28,28.17,28.21,1872100.0,21.6039,21.6498,21.5656,21.5962,1872100.0
2010-12-23 10:30:00,28.21,28.25,28.18,28.23,1787400.0,21.5962,21.6268,21.5732,21.6115,1787400.0
2010-12-23 11:00:00,28.23,28.24,28.17,28.22,1643200.0,21.6115,21.6192,21.5656,21.6039,1643200.0
2010-12-23 11:30:00,28.22,28.25,28.15,28.16,1686100.0,21.6039,21.6268,21.5503,21.5579,1686100.0
2010-12-23 12:00:00,28.17,28.19,28.14,28.16,1020900.0,21.5656,21.5809,21.5426,21.5579,1020900.0
2010-12-23 12:30:00,28.17,28.21,28.16,28.2,894600.0,21.5656,21.5962,21.5579,21.5886,894600.0
2010-12-23 13:00:00,28.2,28.27,28.2,28.24,1298700.0,21.5886,21.6421,21.5886,21.6192,1298700.0
2010-12-23 13:30:00,28.24,28.26,28.21,28.21,833300.0,21.6192,21.6345,21.5962,21.5962,833300.0
2010-12-23 14:00:00,28.21,28.24,28.17,28.21,1416200.0,21.5962,21.6192,21.5656,21.5962,1416200.0
2010-12-23 14:30:00,28.22,28.29,28.21,28.29,2102600.0,21.6039,21.6575,21.5962,21.6575,2102600.0
2010-12-23 15:00:00,28.29,28.32,28.25,28.28,1953700.0,21.6575,21.6804,21.6268,21.6498,1953700.0
2010-12-23 15:30:00,28.29,28.32,28.25,28.31,3305100.0,21.6575,21.6804,21.6268,21.6728,3305100.0
2010-12-27 09:30:00,28.12,28.2,27.92,27.99,2921100.0,21.5273,21.5886,21.3742,21.4278,2921100.0
2010-12-27 10:00:00,27.99,28.06,27.88,28.04,2184600.0,21.4278,21.4814,21.3436,21.4661,2184600.0
2010-12-27 10:30:00,28.05,28.07,27.99,28.0,1066100.0,21.4737,21.489,21.4278,21.4354,1066100.0
2010-12-27 11:00:00,28.0,28.03,27.98,27.99,1396800.0,21.4354,21.4584,21.4201,21.4278,1396800.0
2010-12-27 11:30:00,28.0,28.01,27.98,28.0,777500.0,21.4354,21.4431,21.4201,21.4354,777500.0
2010-12-27 12:00:00,28.0,28.02,27.98,28.02,1066300.0,21.4354,21.4508,21.4201,21.4508,1066300.0
2010-12-27 12:30:00,28.02,28.03,27.99,28.03,904800.0,21.4508,21.4584,21.4278,21.4584,904800.0
2010-12-27 13:00:00,28.03,28.17,28.0,28.17,2011600.0,21.4584,21.5656,21.4354,21.5656,2011600.0
2010-12-27 13:30:00,28.16,28.16,28.11,28.12,844500.0,21.5579,21.5579,21.5197,21.5273,844500.0
2010-12-27 14:00:00,28.12,28.12,28.05,28.07,867400.0,21.5273,21.5273,21.4737,21.489,867400.0
2010-12-27 14:30:00,28.07,28.1,28.07,28.08,744900.0,21.489,21.512,21.489,21.4967,744900.0
2010-12-27 15:00:00,28.08,28.14,28.06,28.13,1458300.0,21.4967,21.5426,21.4814,21.535,1458300.0
2010-12-27 15:30:00,28.12,28.13,28.07,28.07,2543300.0,21.5273,21.535,21.489,21.489,2543300.0
2010-12-28 09:30:00,27.99,28.17,27.96,28.05,3449200.0,21.4278,21.5656,21.4048,21.4737,3449200.0
2010-12-28 10:00:00,28.05,28.16,28.02,28.13,2139200.0,21.4737,21.5579,21.4508,21.535,2139200.0
2010-12-28 10:30:00,28.13,28.14,28.09,28.11,1239300.0,21.535,21.5426,21.5043,21.5197,1239300.0
2010-12-28 11:00:00,28.11,28.15,28.1,28.11,623300.0,21.5197,21.5503,21.512,21.5197,623300.0
2010-12-28 11:30:00,28.12,28.13,28.01,28.06,1821800.0,21.5273,21.535,21.4431,21.4814,1821800.0
2010-12-28 12:00:00,28.06,28.07,28.03,28.04,888500.0,21.4814,21.489,21.4584,21.4661,888500.0
2010-12-28 12:30:00,28.05,28.08,28.04,28.06,918400.0,21.4737,21.4967,21.4661,21.4814,918400.0
2010-12-28 13:00:00,28.05,28.06,28.01,28.02,1033200.0,21.4737,21.4814,21.4431,21.4508,1033200.0
2010-12-28 13:30:00,28.02,28.05,28.0,28.05,1439400.0,21.4508,21.4737,21.4354,21.4737,1439400.0
2010-12-28 14:00:00,28.05,28.05,28.0,28.01,1161200.0,21.4737,21.4737,21.4354,21.4431,1161200.0
2010-12-28 14:30:00,28.01,28.08,27.99,28.07,1470700.0,21.4431,21.4967,21.4278,21.489,1470700.0
2010-12-28 15:00:00,28.08,28.11,28.04,28.07,1480200.0,21.4967,21.5197,21.4661,21.489,1480200.0
2010-12-28 15:30:00,28.07,28.08,28.01,28.02,2731300.0,21.489,21.4967,21.4431,21.4508,2731300.0
2010-12-29 09:30:00,27.92,28.04,27.88,28.0,3155800.0,21.3742,21.4661,21.3436,21.4354,3155800.0
2010-12-29 10:00:00,28.0,28.1,27.99,28.1,1431700.0,21.4354,21.512,21.4278,21.512,1431700.0
2010-12-29 10:30:00,28.1,28.12,28.01,28.07,1282600.0,21.512,21.5273,21.4431,21.489,1282600.0
2010-12-29 11:00:00,28.07,28.1,28.05,28.08,839200.0,21.489,21.512,21.4737,21.4967,839200.0
2010-12-29 11:30:00,28.08,28.08,28.02,28.03,731000.0,21.4967,21.4967,21.4508,21.4584,731000.0
2010-12-29 12:00:00,28.04,28.08,28.03,28.05,719400.0,21.4661,21.4967,21.4584,21.4737,719400.0
2010-12-29 12:30:00,28.05,28.08,28.04,28.08,624100.0,21.4737,21.4967,21.4661,21.4967,624100.0
2010-12-29 13:00:00,28.08,28.1,28.06,28.09,675900.0,21.4967,21.512,21.4814,21.5043,675900.0
2010-12-29 13:30:00,28.08,28.1,28.06,28.06,573300.0,21.4967,21.512,21.4814,21.4814,573300.0
2010-12-29 14:00:00,28.07,28.08,28.03,28.04,860900.0,21.489,21.4967,21.4584,21.4661,860900.0
2010-12-29 14:30:00,28.04,28.1,28.03,28.09,1754100.0,21.4661,21.512,21.4584,21.5043,1754100.0
2010-12-29 15:00:00,28.1,28.1,28.04,28.07,1310900.0,21.512,21.512,21.4661,21.489,1310900.0
2010-12-29 15:30:00,28.07,28.08,27.97,27.97,2871100.0,21.489,21.4967,21.4125,21.4125,2871100.0
2010-12-30 09:30:00,27.98,28.0,27.9,27.92,2457500.0,21.4201,21.4354,21.3589,21.3742,2457500.0
2010-12-30 10:00:00,27.93,27.94,27.86,27.92,2178100.0,21.3819,21.3895,21.3283,21.3742,2178100.0
2010-12-30 10:30:00,27.93,27.94,27.86,27.86,1542800.0,21.3819,21.3895,21.3283,21.3283,1542800.0
2010-12-30 11:00:00,27.86,27.88,27.78,27.81,1362000.0,21.3283,21.3436,21.267,21.29,1362000.0
2010-12-30 11:30:00,27.8,27.83,27.79,27.81,1144000.0,21.2823,21.3053,21.2747,21.29,1144000.0
2010-12-30 12:00:00,27.82,27.83,27.77,27.81,1512900.0,21.2976,21.3053,21.2594,21.29,1512900.0
2010-12-30 12:30:00,27.8,27.83,27.8,27.8,792000.0,21.2823,21.3053,21.2823,21.2823,792000.0
2010-12-30 13:00:00,27.8,27.82,27.8,27.8,721200.0,21.2823,21.2976,21.2823,21.2823,721200.0
2010-12-30 13:30:00,27.8,27.83,27.78,27.82,1308700.0,21.2823,21.3053,21.267,21.2976,1308700.0
2010-12-30 14:00:00,27.83,27.87,27.82,27.85,1387500.0,21.3053,21.3359,21.2976,21.3206,1387500.0
2010-12-30 14:30:00,27.85,27.86,27.83,27.85,897100.0,21.3206,21.3283,21.3053,21.3206,897100.0
2010-12-30 15:00:00,27.86,27.91,27.84,27.9,1173600.0,21.3283,21.3665,21.313,21.3589,1173600.0
2010-12-30 15:30:00,27.9,27.91,27.85,27.86,2856800.0,21.3589,21.3665,21.3206,21.3283,2856800.0
2010-12-31 09:30:00,27.81,27.87,27.67,27.78,2781600.0,21.29,21.3359,21.1828,21.267,2781600.0
2010-12-31 10:00:00,27.77,27.79,27.63,27.69,2637100.0,21.2594,21.2747,21.1522,21.1981,2637100.0
2010-12-31 10:30:00,27.69,27.73,27.65,27.67,1686500.0,21.1981,21.2287,21.1675,21.1828,1686500.0
2010-12-31 11:00:00,27.67,27.76,27.64,27.76,1640200.0,21.1828,21.2517,21.1598,21.2517,1640200.0
2010-12-31 11:30:00,27.75,27.81,27.74,27.8,1234800.0,21.2441,21.29,21.2364,21.2823,1234800.0
2010-12-31 12:00:00,27.8,27.84,27.79,27.82,740500.0,21.2823,21.313,21.2747,21.2976,740500.0
2010-12-31 12:30:00,27.82,27.84,27.74,27.77,1256100.0,21.2976,21.313,21.2364,21.2594,1256100.0
2010-12-31 13:00:00,27.77,27.8,27.76,27.78,628500.0,21.2594,21.2823,21.2517,21.267,628500.0
2010-12-31 13:30:00,27.78,27.81,27.75,27.78,540900.0,21.267,21.29,21.2441,21.267,540900.0
2010-12-31 14:00:00,27.78,27.79,27.74,27.76,811000.0,21.267,21.2747,21.2364,21.2517,811000.0
2010-12-31 14:30:00,27.77,27.79,27.76,27.78,578900.0,21.2594,21.2747,21.2517,21.267,578900.0
2010-12-31 15:00:00,27.78,27.79,27.75,27.76,714800.0,21.267,21.2747,21.2441,21.2517,714800.0
2010-12-31 15:30:00,27.76,27.91,27.76,27.91,4684600.0,21.2517,21.3665,21.2517,21.3665,4684600.0
2011-01-03 09:30:00,28.03,28.18,28.02,28.11,7827700.0,21.4584,21.5732,21.4508,21.5197,7827700.0
2011-01-03 10:00:00,28.12,28.13,28.06,28.1,4771500.0,21.5273,21.535,21.4814,21.512,4771500.0
2011-01-03 10:30:00,28.1,28.13,28.07,28.1,3995000.0,21.512,21.535,21.489,21.512,3995000.0
2011-01-03 11:00:00,28.1,28.12,27.97,28.1,3723200.0,21.512,21.5273,21.4125,21.512,3723200.0
2011-01-03 11:30:00,28.1,28.12,28.02,28.04,2745900.0,21.512,21.5273,21.4508,21.4661,2745900.0
2011-01-03 12:00:00,28.05,28.09,28.02,28.03,2634000.0,21.4737,21.5043,21.4508,21.4584,2634000.0
2011-01-03 12:30:00,28.03,28.05,27.99,28.03,1825600.0,21.4584,21.4737,21.4278,21.4584,1825600.0
2011-01-03 13:00:00,28.02,28.04,27.98,28.0,1863400.0,21.4508,21.4661,21.4201,21.4354,1863400.0
2011-01-03 13:30:00,27.99,28.01,27.97,28.0,1333800.0,21.4278,21.4431,21.4125,21.4354,1333800.0
2011-01-03 14:00:00,28.0,28.01,27.97,27.98,1885900.0,21.4354,21.4431,21.4125,21.4201,1885900.0
2011-01-03 14:30:00,27.97,28.0,27.94,27.98,2155100.0,21.4125,21.4354,21.3895,21.4201,2155100.0
2011-01-03 15:00:00,27.99,28.06,27.95,28.04,4084500.0,21.4278,21.4814,21.3972,21.4661,4084500.0
2011-01-03 15:30:00,28.04,28.07,27.92,27.97,8795500.0,21.4661,21.489,21.3742,21.4125,8795500.0
2011-01-04 09:30:00,27.95,28.01,27.85,27.96,5603200.0,21.3972,21.4431,21.3206,21.4048,5603200.0
2011-01-04 10:00:00,27.97,28.05,27.95,28.01,5495700.0,21.4125,21.4737,21.3972,21.4431,5495700.0
2011-01-04 10:30:00,28.01,28.06,27.95,27.96,2860700.0,21.4431,21.4814,21.3972,21.4048,2860700.0
2011-01-04 11:00:00,27.96,27.99,27.92,27.95,2531600.0,21.4048,21.4278,21.3742,21.3972,2531600.0
2011-01-04 11:30:00,27.95,27.99,27.95,27.97,3148300.0,21.3972,21.4278,21.3972,21.4125,3148300.0
2011-01-04 12:00:00,27.96,28.0,27.95,27.99,3158200.0,21.4048,21.4354,21.3972,21.4278,3158200.0
2011-01-04 12:30:00,27.99,28.02,27.94,28.01,3408400.0,21.4278,21.4508,21.3895,21.4431,3408400.0
2011-01-04 13:00:00,28.01,28.04,27.99,28.0,2098800.0,21.4431,21.4661,21.4278,21.4354,2098800.0
2011-01-04 13:30:00,28.01,28.06,28.0,28.04,3149100.0,21.4431,21.4814,21.4354,21.4661,3149100.0
2011-01-04 14:00:00,28.03,28.05,28.0,28.03,2915900.0,21.4584,21.4737,21.4354,21.4584,2915900.0
2011-01-04 14:30:00,28.03,28.1,28.02,28.08,3701300.0,21.4584,21.512,21.4508,21.4967,3701300.0
2011-01-04 15:00:00,28.08,28.17,28.07,28.11,4407300.0,21.4967,21.5656,21.489,21.5197,4407300.0
2011-01-04 15:30:00,28.12,28.12,28.03,28.05,6582600.0,21.5273,21.5273,21.4584,21.4737,6582600.0
2011-01-05 09:30:00,27.97,27.98,27.81,27.86,8805700.0,21.4125,21.4201,21.29,21.3283,8805700.0
2011-01-05 10:00:00,27.85,27.91,27.77,27.77,5280800.0,21.3206,21.3665,21.2594,21.2594,5280800.0
2011-01-05 10:30:00,27.77,27.87,27.77,27.84,3559900.0,21.2594,21.3359,21.2594,21.313,3559900.0
2011-01-05 11:00:00,27.84,27.91,27.83,27.87,3309500.0,21.313,21.3665,21.3053,21.3359,3309500.0
2011-01-05 11:30:00,27.88,27.91,27.8,27.82,3059300.0,21.3436,21.3665,21.2823,21.2976,3059300.0
2011-01-05 12:00:00,27.83,27.9,27.82,27.88,3434500.0,21.3053,21.3589,21.2976,21.3436,3434500.0
2011-01-05 12:30:00,27.88,27.89,27.83,27.85,2506000.0,21.3436,21.3512,21.3053,21.3206,2506000.0
2011-01-05 13:00:00,27.86,27.88,27.78,27.85,3301900.0,21.3283,21.3436,21.267,21.3206,3301900.0
2011-01-05 13:30:00,27.86,27.89,27.81,27.88,3358600.0,21.3283,21.3512,21.29,21.3436,3358600.0
2011-01-05 14:00:00,27.89,27.94,27.87,27.91,4253300.0,21.3512,21.3895,21.3359,21.3665,4253300.0
2011-01-05 14:30:00,27.91,27.97,27.89,27.97,4478400.0,21.3665,21.4125,21.3512,21.4125,4478400.0
2011-01-05 15:00:00,27.96,28.0,27.96,27.98,2975500.0,21.4048,21.4354,21.4048,21.4201,2975500.0
2011-01-05 15:30:00,27.97,28.01,27.96,28.0,5699600.0,21.4125,21.4431,21.4048,21.4354,5699600.0
2011-01-06 09:30:00,28.05,28.1,27.86,27.99,7155100.0,21.4737,21.512,21.3283,21.4278,7155100.0
2011-01-06 10:00:00,27.99,28.03,27.93,27.98,4538200.0,21.4278,21.4584,21.3819,21.4201,4538200.0
2011-01-06 10:30:00,27.98,28.03,27.92,28.03,5289800.0,21.4201,21.4584,21.3742,21.4584,5289800.0
2011-01-06 11:00:00,28.02,28.19,27.98,28.17,9483100.0,21.4508,21.5809,21.4201,21.5656,9483100.0
2011-01-06 11:30:00,28.17,28.34,28.17,28.33,5220900.0,21.5656,21.6957,21.5656,21.6881,5220900.0
2011-01-06 12:00:00,28.33,28.34,28.23,28.25,4332000.0,21.6881,21.6957,21.6115,21.6268,4332000.0
2011-01-06 12:30:00,28.25,28.5,28.25,28.48,7494500.0,21.6268,21.8182,21.6268,21.8029,7494500.0
2011-01-06 13:00:00,28.47,28.48,28.43,28.47,2750000.0,21.7953,21.8029,21.7646,21.7953,2750000.0
2011-01-06 13:30:00,28.47,28.52,28.45,28.5,4882000.0,21.7953,21.8335,21.7799,21.8182,4882000.0
2011-01-06 14:00:00,28.49,28.57,28.49,28.55,4810200.0,21.8106,21.8718,21.8106,21.8565,4810200.0
2011-01-06 14:30:00,28.55,28.67,28.54,28.66,7283700.0,21.8565,21.9484,21.8488,21.9407,7283700.0
2011-01-06 15:00:00,28.66,28.77,28.63,28.72,6546600.0,21.9407,22.0249,21.9177,21.9866,6546600.0
2011-01-06 15:30:00,28.71,28.85,28.71,28.81,11834200.0,21.979,22.0862,21.979,22.0555,11834200.0
2011-01-07 09:30:00,28.65,28.74,28.42,28.55,11800100.0,21.9331,22.002,21.757,21.8565,11800100.0
2011-01-07 10:00:00,28.56,28.57,28.45,28.47,5104400.0,21.8642,21.8718,21.7799,21.7953,5104400.0
2011-01-07 10:30:00,28.46,28.53,28.44,28.47,5094400.0,21.7876,21.8412,21.7723,21.7953,5094400.0
2011-01-07 11:00:00,28.46,28.47,28.32,28.34,4346400.0,21.7876,21.7953,21.6804,21.6957,4346400.0
2011-01-07 11:30:00,28.34,28.43,28.28,28.43,3874500.0,21.6957,21.7646,21.6498,21.7646,3874500.0
2011-01-07 12:00:00,28.42,28.56,28.41,28.47,4000500.0,21.757,21.8642,21.7493,21.7953,4000500.0
2011-01-07 12:30:00,28.47,28.48,28.25,28.36,6074800.0,21.7953,21.8029,21.6268,21.711,6074800.0
2011-01-07 13:00:00,28.36,28.37,28.25,28.27,3187800.0,21.711,21.7187,21.6268,21.6421,3187800.0
2011-01-07 13:30:00,28.26,28.34,28.26,28.32,2013900.0,21.6345,21.6957,21.6345,21.6804,2013900.0
2011-01-07 14:00:00,28.32,28.39,28.28,28.35,2623000.0,21.6804,21.734,21.6498,21.7034,2623000.0
2011-01-07 14:30:00,28.35,28.45,28.31,28.42,2854100.0,21.7034,21.7799,21.6728,21.757,2854100.0
2011-01-07 15:00:00,28.41,28.58,28.37,28.58,5390300.0,21.7493,21.8795,21.7187,21.8795,5390300.0
2011-01-07 15:30:00,28.58,28.65,28.54,28.59,8805200.0,21.8795,21.9331,21.8488,21.8871,8805200.0
2011-01-10 09:30:00,28.27,28.4,28.08,28.08,7225200.0,21.6421,21.7417,21.4967,21.4967,7225200.0
2011-01-10 10:00:00,28.09,28.16,28.04,28.08,6382300.0,21.5043,21.5579,21.4661,21.4967,6382300.0
2011-01-10 10:30:00,28.08,28.13,28.07,28.13,3758200.0,21.4967,21.535,21.489,21.535,3758200.0
2011-01-10 11:00:00,28.12,28.16,28.08,28.09,2604800.0,21.5273,21.5579,21.4967,21.5043,2604800.0
2011-01-10 11:30:00,28.1,28.2,28.08,28.19,2717200.0,21.512,21.5886,21.4967,21.5809,2717200.0
2011-01-10 12:00:00,28.19,28.28,28.19,28.23,3629200.0,21.5809,21.6498,21.5809,21.6115,3629200.0
2011-01-10 12:30:00,28.23,28.26,28.17,28.17,2532600.0,21.6115,21.6345,21.5656,21.5656,2532600.0
2011-01-10 13:00:00,28.17,28.22,28.15,28.2,2088400.0,21.5656,21.6039,21.5503,21.5886,2088400.0
2011-01-10 13:30:00,28.2,28.23,28.18,28.18,2460900.0,21.5886,21.6115,21.5732,21.5732,2460900.0
2011-01-10 14:00:00,28.18,28.21,28.18,28.21,2386200.0,21.5732,21.5962,21.5732,21.5962,2386200.0
2011-01-10 14:30:00,28.2,28.22,28.14,28.21,6024600.0,21.5886,21.6039,21.5426,21.5962,6024600.0
2011-01-10 15:00:00,28.21,28.26,28.2,28.26,2255200.0,21.5962,21.6345,21.5886,21.6345,2255200.0
2011-01-10 15:30:00,28.26,28.26,28.18,28.21,6367600.0,21.6345,21.6345,21.5732,21.5962,6367600.0
2011-01-11 09:30:00,28.2,28.24,28.05,28.07,7180900.0,21.5886,21.6192,21.4737,21.489,7180900.0
2011-01-11 10:00:00,28.06,28.19,28.06,28.13,3316900.0,21.4814,21.5809,21.4814,21.535,3316900.0
2011-01-11 10:30:00,28.13,28.17,28.12,28.15,3177600.0,21.535,21.5656,21.5273,21.5503,3177600.0
2011-01-11 11:00:00,28.15,28.2,28.11,28.13,4190600.0,21.5503,21.5886,21.5197,21.535,4190600.0
2011-01-11 11:30:00,28.14,28.14,28.11,28.11,2838100.0,21.5426,21.5426,21.5197,21.5197,2838100.0
2011-01-11 12:00:00,28.11,28.15,28.11,28.14,1490800.0,21.5197,21.5503,21.5197,21.5426,1490800.0
2011-01-11 12:30:00,28.14,28.18,28.13,28.18,1832600.0,21.5426,21.5732,21.535,21.5732,1832600.0
2011-01-11 13:00:00,28.18,28.19,28.15,28.18,3256400.0,21.5732,21.5809,21.5503,21.5732,3256400.0
2011-01-11 13:30:00,28.18,28.21,28.07,28.12,3078500.0,21.5732,21.5962,21.489,21.5273,3078500.0
2011-01-11 14:00:00,28.12,28.23,28.08,28.22,1982000.0,21.5273,21.6115,21.4967,21.6039,1982000.0
2011-01-11 14:30:00,28.22,28.24,28.19,28.21,2063200.0,21.6039,21.6192,21.5809,21.5962,2063200.0
2011-01-11 15:00:00,28.21,28.25,28.16,28.2,3680800.0,21.5962,21.6268,21.5579,21.5886,3680800.0
2011-01-11 15:30:00,28.19,28.24,28.11,28.11,7074800.0,21.5809,21.6192,21.5197,21.5197,7074800.0
2011-01-12 09:30:00,28.12,28.3,28.07,28.3,5128900.0,21.5273,21.6651,21.489,21.6651,5128900.0
2011-01-12 10:00:00,28.3,28.38,28.25,28.36,3365100.0,21.6651,21.7264,21.6268,21.711,3365100.0
2011-01-12 10:30:00,28.37,28.47,28.34,28.46,3637200.0,21.7187,21.7953,21.6957,21.7876,3637200.0
2011-01-12 11:00:00,28.47,28.52,28.41,28.52,4127500.0,21.7953,21.8335,21.7493,21.8335,4127500.0
2011-01-12 11:30:00,28.52,28.59,28.5,28.52,4042600.0,21.8335,21.8871,21.8182,21.8335,4042600.0
2011-01-12 12:00:00,28.53,28.55,28.49,28.55,2760800.0,21.8412,21.8565,21.8106,21.8565,2760800.0
2011-01-12 12:30:00,28.54,28.55,28.46,28.48,3319700.0,21.8488,21.8565,21.7876,21.8029,3319700.0
2011-01-12 13:00:00,28.47,28.51,28.44,28.44,1924400.0,21.7953,21.8259,21.7723,21.7723,1924400.0
2011-01-12 13:30:00,28.44,28.51,28.4,28.5,4569900.0,21.7723,21.8259,21.7417,21.8182,4569900.0
2011-01-12 14:00:00,28.49,28.54,28.49,28.51,1901000.0,21.8106,21.8488,21.8106,21.8259,1901000.0
2011-01-12 14:30:00,28.51,28.56,28.5,28.51,2325200.0,21.8259,21.8642,21.8182,21.8259,2325200.0
2011-01-12 15:00:00,28.5,28.51,28.42,28.45,4258000.0,21.8182,21.8259,21.757,21.7799,4258000.0
2011-01-12 15:30:00,28.44,28.57,28.44,28.55,7092400.0,21.7723,21.8718,21.7723,21.8565,7092400.0
2011-01-13 09:30:00,28.35,28.39,28.05,28.05,11819100.0,21.7034,21.734,21.4737,21.4737,11819100.0
2011-01-13 10:00:00,28.06,28.17,28.01,28.15,7048100.0,21.4814,21.5656,21.4431,21.5503,7048100.0
2011-01-13 10:30:00,28.15,28.21,28.05,28.17,5496700.0,21.5503,21.5962,21.4737,21.5656,5496700.0
2011-01-13 11:00:00,28.17,28.27,28.17,28.25,4139500.0,21.5656,21.6421,21.5656,21.6268,4139500.0
2011-01-13 11:30:00,28.25,28.29,28.22,28.22,4375500.0,21.6268,21.6575,21.6039,21.6039,4375500.0
2011-01-13 12:00:00,28.22,28.24,28.21,28.24,1995200.0,21.6039,21.6192,21.5962,21.6192,1995200.0
2011-01-13 12:30:00,28.24,28.26,28.22,28.24,1610000.0,21.6192,21.6345,21.6039,21.6192,1610000.0
2011-01-13 13:00:00,28.23,28.25,28.15,28.23,1961100.0,21.6115,21.6268,21.5503,21.6115,1961100.0
2011-01-13 13:30:00,28.23,28.24,28.17,28.17,1181000.0,21.6115,21.6192,21.5656,21.5656,1181000.0
2011-01-13 14:00:00,28.18,28.2,28.15,28.16,1649900.0,21.5732,21.5886,21.5503,21.5579,1649900.0
2011-01-13 14:30:00,28.17,28.2,28.1,28.12,3516900.0,21.5656,21.5886,21.512,21.5273,3516900.0
2011-01-13 15:00:00,28.12,28.17,28.09,28.11,5584400.0,21.5273,21.5656,21.5043,21.5197,5584400.0
2011-01-13 15:30:00,28.11,28.22,28.08,28.2,10206800.0,21.5197,21.6039,21.4967,21.5886,10206800.0
2011-01-14 09:30:00,28.06,28.11,27.91,28.0,11587600.0,21.4814,21.5197,21.3665,21.4354,11587600.0
2011-01-14 10:00:00,28.0,28.14,27.99,28.07,6538300.0,21.4354,21.5426,21.4278,21.489,6538300.0
2011-01-14 10:30:00,28.07,28.15,28.07,28.09,4046300.0,21.489,21.5503,21.489,21.5043,4046300.0
2011-01-14 11:00:00,28.09,28.13,28.07,28.1,5629000.0,21.5043,21.535,21.489,21.512,5629000.0
2011-01-14 11:30:00,28.09,28.12,28.07,28.12,3319700.0,21.5043,21.5273,21.489,21.5273,3319700.0
2011-01-14 12:00:00,28.11,28.23,28.11,28.14,3252300.0,21.5197,21.6115,21.5197,21.5426,3252300.0
2011-01-14 12:30:00,28.14,28.19,28.07,28.18,3077100.0,21.5426,21.5809,21.489,21.5732,3077100.0
2011-01-14 13:00:00,28.18,28.25,28.17,28.22,2178500.0,21.5732,21.6268,21.5656,21.6039,2178500.0
2011-01-14 13:30:00,28.22,28.26,28.21,28.25,2673800.0,21.6039,21.6345,21.5962,21.6268,2673800.0
2011-01-14 14:00:00,28.26,28.3,28.24,28.26,3139200.0,21.6345,21.6651,21.6192,21.6345,3139200.0
2011-01-14 14:30:00,28.26,28.38,28.25,28.33,2521000.0,21.6345,21.7264,21.6268,21.6881,2521000.0
2011-01-14 15:00:00,28.32,28.36,28.22,28.24,3664400.0,21.6804,21.711,21.6039,21.6192,3664400.0
2011-01-14 15:30:00,28.23,28.3,28.2,28.3,5575600.0,21.6115,21.6651,21.5886,21.6651,5575600.0
2011-01-18 09:30:00,28.18,28.53,28.14,28.43,7355800.0,21.5732,21.8412,21.5426,21.7646,7355800.0
2011-01-18 10:00:00,28.43,28.53,28.29,28.52,3296500.0,21.7646,21.8412,21.6575,21.8335,3296500.0
2011-01-18 10:30:00,28.52,28.56,28.49,28.52,3973800.0,21.8335,21.8642,21.8106,21.8335,3973800.0
2011-01-18 11:00:00,28.51,28.6,28.51,28.57,2957500.0,21.8259,21.8948,21.8259,21.8718,2957500.0
2011-01-18 11:30:00,28.58,28.59,28.52,28.53,2170800.0,21.8795,21.8871,21.8335,21.8412,2170800.0
2011-01-18 12:00:00,28.53,28.56,28.52,28.53,1601100.0,21.8412,21.8642,21.8335,21.8412,1601100.0
2011-01-18 12:30:00,28.53,28.56,28.52,28.53,1109000.0,21.8412,21.8642,21.8335,21.8412,1109000.0
2011-01-18 13:00:00,28.53,28.54,28.45,28.48,1904200.0,21.8412,21.8488,21.7799,21.8029,1904200.0
2011-01-18 13:30:00,28.48,28.52,28.45,28.47,1847000.0,21.8029,21.8335,21.7799,21.7953,1847000.0
2011-01-18 14:00:00,28.46,28.57,28.44,28.54,2154800.0,21.7876,21.8718,21.7723,21.8488,2154800.0
2011-01-18 14:30:00,28.54,28.59,28.52,28.59,2946400.0,21.8488,21.8871,21.8335,21.8871,2946400.0
2011-01-18 15:00:00,28.58,28.64,28.58,28.63,4278900.0,21.8795,21.9254,21.8795,21.9177,4278900.0
2011-01-18 15:30:00,28.63,28.74,28.61,28.66,7130800.0,21.9177,22.002,21.9024,21.9407,7130800.0
2011-01-19 09:30:00,28.46,28.68,28.45,28.58,7388800.0,21.7876,21.956,21.7799,21.8795,7388800.0
2011-01-19 10:00:00,28.57,28.66,28.54,28.55,4081900.0,21.8718,21.9407,21.8488,21.8565,4081900.0
2011-01-19 10:30:00,28.54,28.64,28.5,28.6,3368800.0,21.8488,21.9254,21.8182,21.8948,3368800.0
2011-01-19 11:00:00,28.6,28.62,28.51,28.54,2069800.0,21.8948,21.9101,21.8259,21.8488,2069800.0
2011-01-19 11:30:00,28.54,28.57,28.44,28.45,2790300.0,21.8488,21.8718,21.7723,21.7799,2790300.0
2011-01-19 12:00:00,28.45,28.49,28.41,28.47,2404000.0,21.7799,21.8106,21.7493,21.7953,2404000.0
2011-01-19 12:30:00,28.47,28.48,28.32,28.32,3832600.0,21.7953,21.8029,21.6804,21.6804,3832600.0
2011-01-19 13:00:00,28.32,28.42,28.29,28.37,3299100.0,21.6804,21.757,21.6575,21.7187,3299100.0
2011-01-19 13:30:00,28.38,28.43,28.29,28.31,2249700.0,21.7264,21.7646,21.6575,21.6728,2249700.0
2011-01-19 14:00:00,28.32,28.36,28.29,28.36,2917700.0,21.6804,21.711,21.6575,21.711,2917700.0
2011-01-19 14:30:00,28.35,28.39,28.27,28.31,2331500.0,21.7034,21.734,21.6421,21.6728,2331500.0
2011-01-19 15:00:00,28.31,28.37,28.3,28.35,2586200.0,21.6728,21.7187,21.6651,21.7034,2586200.0
2011-01-19 15:30:00,28.36,28.47,28.32,28.47,4574200.0,21.711,21.7953,21.6804,21.7953,4574200.0
2011-01-20 09:30:00,28.5,28.55,28.23,28.31,7412400.0,21.8182,21.8565,21.6115,21.6728,7412400.0
2011-01-20 10:00:00,28.31,28.38,28.23,28.28,4012200.0,21.6728,21.7264,21.6115,21.6498,4012200.0
2011-01-20 10:30:00,28.28,28.31,28.13,28.18,4088700.0,21.6498,21.6728,21.535,21.5732,4088700.0
2011-01-20 11:00:00,28.17,28.26,28.15,28.19,2656900.0,21.5656,21.6345,21.5503,21.5809,2656900.0
2011-01-20 11:30:00,28.19,28.26,28.16,28.22,3324700.0,21.5809,21.6345,21.5579,21.6039,3324700.0
2011-01-20 12:00:00,28.23,28.28,28.2,28.25,3070800.0,21.6115,21.6498,21.5886,21.6268,3070800.0
2011-01-20 12:30:00,28.25,28.3,28.23,28.27,1130300.0,21.6268,21.6651,21.6115,21.6421,1130300.0
2011-01-20 13:00:00,28.28,28.29,28.18,28.21,2148700.0,21.6498,21.6575,21.5732,21.5962,2148700.0
2011-01-20 13:30:00,28.21,28.31,28.2,28.3,2517700.0,21.5962,21.6728,21.5886,21.6651,2517700.0
2011-01-20 14:00:00,28.3,28.35,28.25,28.35,2494000.0,21.6651,21.7034,21.6268,21.7034,2494000.0
2011-01-20 14:30:00,28.35,28.4,28.32,28.32,3005200.0,21.7034,21.7417,21.6804,21.6804,3005200.0
2011-01-20 15:00:00,28.33,28.34,28.22,28.23,2879200.0,21.6881,21.6957,21.6039,21.6115,2879200.0
2011-01-20 15:30:00,28.22,28.39,28.21,28.36,6178800.0,21.6039,21.734,21.5962,21.711,6178800.0
2011-01-21 09:30:00,28.4,28.43,28.16,28.25,11517900.0,21.7417,21.7646,21.5579,21.6268,11517900.0
2011-01-21 10:00:00,28.25,28.26,28.13,28.13,4521400.0,21.6268,21.6345,21.535,21.535,4521400.0
2011-01-21 10:30:00,28.13,28.2,28.11,28.14,3372700.0,21.535,21.5886,21.5197,21.5426,3372700.0
2011-01-21 11:00:00,28.14,28.2,28.08,28.19,3838700.0,21.5426,21.5886,21.4967,21.5809,3838700.0
2011-01-21 11:30:00,28.2,28.25,28.13,28.16,2983300.0,21.5886,21.6268,21.535,21.5579,2983300.0
2011-01-21 12:00:00,28.16,28.24,28.15,28.22,1728000.0,21.5579,21.6192,21.5503,21.6039,1728000.0
2011-01-21 12:30:00,28.23,28.25,28.1,28.1,3772300.0,21.6115,21.6268,21.512,21.512,3772300.0
2011-01-21 13:00:00,28.1,28.11,28.08,28.1,2309200.0,21.512,21.5197,21.4967,21.512,2309200.0
2011-01-21 13:30:00,28.1,28.16,28.09,28.1,2423100.0,21.512,21.5579,21.5043,21.512,2423100.0
2011-01-21 14:00:00,28.1,28.12,28.06,28.09,2407800.0,21.512,21.5273,21.4814,21.5043,2407800.0
2011-01-21 14:30:00,28.09,28.14,28.08,28.09,3550000.0,21.5043,21.5426,21.4967,21.5043,3550000.0
2011-01-21 15:00:00,28.09,28.13,28.08,28.11,3085600.0,21.5043,21.535,21.4967,21.5197,3085600.0
2011-01-21 15:30:00,28.11,28.11,28.02,28.03,6784800.0,21.5197,21.5197,21.4508,21.4584,6784800.0
2011-01-24 09:30:00,28.0,28.18,27.99,28.17,5967500.0,21.4354,21.5732,21.4278,21.5656,5967500.0
2011-01-24 10:00:00,28.17,28.35,28.12,28.31,4283700.0,21.5656,21.7034,21.5273,21.6728,4283700.0
2011-01-24 10:30:00,28.31,28.33,28.26,28.31,2560800.0,21.6728,21.6881,21.6345,21.6728,2560800.0
2011-01-24 11:00:00,28.31,28.5,28.3,28.46,6554000.0,21.6728,21.8182,21.6651,21.7876,6554000.0
2011-01-24 11:30:00,28.47,28.49,28.38,28.45,3184200.0,21.7953,21.8106,21.7264,21.7799,3184200.0
2011-01-24 12:00:00,28.45,28.5,28.44,28.5,2619200.0,21.7799,21.8182,21.7723,21.8182,2619200.0
2011-01-24 12:30:00,28.5,28.53,28.48,28.49,2360100.0,21.8182,21.8412,21.8029,21.8106,2360100.0
2011-01-24 13:00:00,28.5,28.55,28.48,28.5,2152400.0,21.8182,21.8565,21.8029,21.8182,2152400.0
2011-01-24 13:30:00,28.5,28.54,28.45,28.48,2574400.0,21.8182,21.8488,21.7799,21.8029,2574400.0
2011-01-24 14:00:00,28.48,28.54,28.46,28.5,1607700.0,21.8029,21.8488,21.7876,21.8182,1607700.0
2011-01-24 14:30:00,28.5,28.55,28.5,28.51,1977400.0,21.8182,21.8565,21.8182,21.8259,1977400.0
2011-01-24 15:00:00,28.51,28.56,28.47,28.48,3005700.0,21.8259,21.8642,21.7953,21.8029,3005700.0
2011-01-24 15:30:00,28.47,28.48,28.32,28.38,8315600.0,21.7953,21.8029,21.6804,21.7264,8315600.0
2011-01-25 09:30:00,28.15,28.36,28.12,28.32,5068700.0,21.5503,21.711,21.5273,21.6804,5068700.0
2011-01-25 10:00:00,28.33,28.37,28.21,28.34,3981200.0,21.6881,21.7187,21.5962,21.6957,3981200.0
2011-01-25 10:30:00,28.34,28.4,28.29,28.35,3071100.0,21.6957,21.7417,21.6575,21.7034,3071100.0
2011-01-25 11:00:00,28.34,28.36,28.18,28.23,3215600.0,21.6957,21.711,21.5732,21.6115,3215600.0
2011-01-25 11:30:00,28.22,28.35,28.19,28.29,2219900.0,21.6039,21.7034,21.5809,21.6575,2219900.0
2011-01-25 12:00:00,28.29,28.42,28.29,28.4,2172600.0,21.6575,21.757,21.6575,21.7417,2172600.0
2011-01-25 12:30:00,28.41,28.42,28.35,28.4,1996600.0,21.7493,21.757,21.7034,21.7417,1996600.0
2011-01-25 13:00:00,28.4,28.42,28.3,28.31,2696800.0,21.7417,21.757,21.6651,21.6728,2696800.0
2011-01-25 13:30:00,28.31,28.38,28.28,28.35,1059400.0,21.6728,21.7264,21.6498,21.7034,1059400.0
2011-01-25 14:00:00,28.36,28.36,28.19,28.22,2527700.0,21.711,21.711,21.5809,21.6039,2527700.0
2011-01-25 14:30:00,28.22,28.31,28.22,28.29,2218600.0,21.6039,21.6728,21.6039,21.6575,2218600.0
2011-01-25 15:00:00,28.29,28.4,28.28,28.38,2758100.0,21.6575,21.7417,21.6498,21.7264,2758100.0
2011-01-25 15:30:00,28.39,28.45,28.33,28.45,4772600.0,21.734,21.7799,21.6881,21.7799,4772600.0
2011-01-26 09:30:00,28.51,28.8,28.5,28.8,9005000.0,21.8259,22.0479,21.8182,22.0479,9005000.0
2011-01-26 10:00:00,28.79,28.98,28.72,28.98,10635700.0,22.0402,22.1857,21.9866,22.1857,10635700.0
2011-01-26 10:30:00,28.98,28.99,28.9,28.96,6857400.0,22.1857,22.1933,22.1244,22.1704,6857400.0
2011-01-26 11:00:00,28.95,28.96,28.78,28.78,5003300.0,22.1627,22.1704,22.0326,22.0326,5003300.0
2011-01-26 11:30:00,28.78,28.84,28.73,28.77,3713500.0,22.0326,22.0785,21.9943,22.0249,3713500.0
2011-01-26 12:00:00,28.77,28.81,28.76,28.79,2581000.0,22.0249,22.0555,22.0173,22.0402,2581000.0
2011-01-26 12:30:00,28.8,28.88,28.73,28.84,4292000.0,22.0479,22.1091,21.9943,22.0785,4292000.0
2011-01-26 13:00:00,28.84,28.87,28.77,28.81,2248900.0,22.0785,22.1015,22.0249,22.0555,2248900.0
2011-01-26 13:30:00,28.81,28.93,28.8,28.9,3294400.0,22.0555,22.1474,22.0479,22.1244,3294400.0
2011-01-26 14:00:00,28.89,28.92,28.85,28.9,5694500.0,22.1168,22.1398,22.0862,22.1244,5694500.0
2011-01-26 14:30:00,28.9,28.93,28.84,28.91,4500800.0,22.1244,22.1474,22.0785,22.1321,4500800.0
2011-01-26 15:00:00,28.91,28.91,28.85,28.88,3289200.0,22.1321,22.1321,22.0862,22.1091,3289200.0
2011-01-26 15:30:00,28.87,28.9,28.75,28.75,6482200.0,22.1015,22.1244,22.0096,22.0096,6482200.0
2011-01-27 09:30:00,28.74,28.91,28.6,28.74,8485400.0,22.002,22.1321,21.8948,22.002,8485400.0
2011-01-27 10:00:00,28.73,28.74,28.49,28.68,8416200.0,21.9943,22.002,21.8106,21.956,8416200.0
2011-01-27 10:30:00,28.68,28.69,28.57,28.64,4589300.0,21.956,21.9637,21.8718,21.9254,4589300.0
2011-01-27 11:00:00,28.63,28.65,28.53,28.58,4264800.0,21.9177,21.9331,21.8412,21.8795,4264800.0
2011-01-27 11:30:00,28.58,28.64,28.54,28.58,3085100.0,21.8795,21.9254,21.8488,21.8795,3085100.0
2011-01-27 12:00:00,28.58,28.74,28.58,28.72,2710200.0,21.8795,22.002,21.8795,21.9866,2710200.0
2011-01-27 12:30:00,28.71,28.81,28.66,28.81,3840700.0,21.979,22.0555,21.9407,22.0555,3840700.0
2011-01-27 13:00:00,28.8,28.9,28.76,28.86,5471900.0,22.0479,22.1244,22.0173,22.0938,5471900.0
2011-01-27 13:30:00,28.86,28.87,28.76,28.85,3178600.0,22.0938,22.1015,22.0173,22.0862,3178600.0
2011-01-27 14:00:00,28.85,28.87,28.75,28.77,4930900.0,22.0862,22.1015,22.0096,22.0249,4930900.0
2011-01-27 14:30:00,28.77,28.83,28.75,28.76,4108100.0,22.0249,22.0709,22.0096,22.0173,4108100.0
2011-01-27 15:00:00,28.75,28.86,28.67,28.85,7457900.0,22.0096,22.0938,21.9484,22.0862,7457900.0
2011-01-27 15:30:00,28.84,29.46,28.55,28.85,75697000.0,22.0785,22.5531,21.8565,22.0862,75697000.0
2011-01-28 09:30:00,28.89,28.93,28.4,28.44,19979000.0,22.1168,22.1474,21.7417,21.7723,19979000.0
2011-01-28 10:00:00,28.44,28.46,28.01,28.08,18235100.0,21.7723,21.7876,21.4431,21.4967,18235100.0
2011-01-28 10:30:00,28.07,28.08,27.81,27.93,12946800.0,21.489,21.4967,21.29,21.3819,12946800.0
2011-01-28 11:00:00,27.92,28.07,27.82,27.91,10063500.0,21.3742,21.489,21.2976,21.3665,10063500.0
2011-01-28 11:30:00,27.9,27.9,27.61,27.69,11090700.0,21.3589,21.3589,21.1369,21.1981,11090700.0
2011-01-28 12:00:00,27.68,27.78,27.45,27.75,12315900.0,21.1905,21.267,21.0144,21.2441,12315900.0
2011-01-28 12:30:00,27.75,27.86,27.71,27.72,6287300.0,21.2441,21.3283,21.2134,21.2211,6287300.0
2011-01-28 13:00:00,27.72,27.73,27.5,27.52,5192900.0,21.2211,21.2287,21.0527,21.068,5192900.0
2011-01-28 13:30:00,27.52,27.65,27.47,27.64,6913300.0,21.068,21.1675,21.0297,21.1598,6913300.0
2011-01-28 14:00:00,27.63,27.66,27.51,27.66,5384500.0,21.1522,21.1752,21.0603,21.1752,5384500.0
2011-01-28 14:30:00,27.65,27.75,27.64,27.71,5353200.0,21.1675,21.2441,21.1598,21.2134,5353200.0
2011-01-28 15:00:00,27.72,27.73,27.59,27.59,6294000.0,21.2211,21.2287,21.1216,21.1216,6294000.0
2011-01-28 15:30:00,27.6,27.8,27.58,27.76,11871500.0,21.1292,21.2823,21.1139,21.2517,11871500.0
2011-01-31 09:30:00,27.8,27.9,27.46,27.5,10631100.0,21.2823,21.3589,21.022,21.0527,10631100.0
2011-01-31 10:00:00,27.49,27.69,27.46,27.63,7819600.0,21.045,21.1981,21.022,21.1522,7819600.0
2011-01-31 10:30:00,27.63,27.76,27.62,27.67,3844900.0,21.1522,21.2517,21.1445,21.1828,3844900.0
2011-01-31 11:00:00,27.68,27.69,27.47,27.48,4768000.0,21.1905,21.1981,21.0297,21.0374,4768000.0
2011-01-31 11:30:00,27.48,27.52,27.42,27.49,4026300.0,21.0374,21.068,20.9914,21.045,4026300.0
2011-01-31 12:00:00,27.49,27.7,27.49,27.64,3730100.0,21.045,21.2058,21.045,21.1598,3730100.0
2011-01-31 12:30:00,27.64,27.64,27.52,27.6,1968500.0,21.1598,21.1598,21.068,21.1292,1968500.0
2011-01-31 13:00:00,27.61,27.66,27.6,27.64,1946300.0,21.1369,21.1752,21.1292,21.1598,1946300.0
2011-01-31 13:30:00,27.63,27.65,27.59,27.59,1875100.0,21.1522,21.1675,21.1216,21.1216,1875100.0
2011-01-31 14:00:00,27.6,27.62,27.52,27.56,2049700.0,21.1292,21.1445,21.068,21.0986,2049700.0
2011-01-31 14:30:00,27.56,27.66,27.55,27.63,3549200.0,21.0986,21.1752,21.0909,21.1522,3549200.0
2011-01-31 15:00:00,27.63,27.7,27.61,27.66,2896800.0,21.1522,21.2058,21.1369,21.1752,2896800.0
2011-01-31 15:30:00,27.66,27.74,27.63,27.73,5708400.0,21.1752,21.2364,21.1522,21.2287,5708400.0
2011-02-01 09:30:00,27.8,27.82,27.61,27.66,7222800.0,21.2823,21.2976,21.1369,21.1752,7222800.0
2011-02-01 10:00:00,27.65,27.79,27.64,27.78,4966200.0,21.1675,21.2747,21.1598,21.267,4966200.0
2011-02-01 10:30:00,27.77,27.8,27.71,27.8,5247000.0,21.2594,21.2823,21.2134,21.2823,5247000.0
2011-02-01 11:00:00,27.8,27.8,27.75,27.78,4249600.0,21.2823,21.2823,21.2441,21.267,4249600.0
2011-02-01 11:30:00,27.79,27.85,27.78,27.8,3259200.0,21.2747,21.3206,21.267,21.2823,3259200.0
2011-02-01 12:00:00,27.8,27.99,27.77,27.98,4697400.0,21.2823,21.4278,21.2594,21.4201,4697400.0
2011-02-01 12:30:00,27.97,28.02,27.9,28.0,4595200.0,21.4125,21.4508,21.3589,21.4354,4595200.0
2011-02-01 13:00:00,28.0,28.02,27.88,27.9,3248100.0,21.4354,21.4508,21.3436,21.3589,3248100.0
2011-02-01 13:30:00,27.91,27.99,27.86,27.96,2529600.0,21.3665,21.4278,21.3283,21.4048,2529600.0
2011-02-01 14:00:00,27.96,27.98,27.92,27.93,2258500.0,21.4048,21.4201,21.3742,21.3819,2258500.0
2011-02-01 14:30:00,27.93,27.98,27.9,27.97,3658900.0,21.3819,21.4201,21.3589,21.4125,3658900.0
2011-02-01 15:00:00,27.97,28.05,27.91,28.02,4259200.0,21.4125,21.4737,21.3665,21.4508,4259200.0
2011-02-01 15:30:00,28.02,28.06,27.97,28.01,8115600.0,21.4508,21.4814,21.4125,21.4431,8115600.0
2011-02-02 09:30:00,27.93,28.05,27.91,28.02,5253900.0,21.3819,21.4737,21.3665,21.4508,5253900.0
2011-02-02 10:00:00,28.02,28.11,27.91,28.04,4930500.0,21.4508,21.5197,21.3665,21.4661,4930500.0
2011-02-02 10:30:00,28.05,28.1,28.01,28.03,3094100.0,21.4737,21.512,21.4431,21.4584,3094100.0
2011-02-02 11:00:00,28.03,28.04,27.88,27.98,3114200.0,21.4584,21.4661,21.3436,21.4201,3114200.0
2011-02-02 11:30:00,27.99,28.08,27.96,28.08,3245900.0,21.4278,21.4967,21.4048,21.4967,3245900.0
2011-02-02 12:00:00,28.08,28.08,27.98,27.99,2181000.0,21.4967,21.4967,21.4201,21.4278,2181000.0
2011-02-02 12:30:00,27.99,28.01,27.96,27.99,2268300.0,21.4278,21.4431,21.4048,21.4278,2268300.0
2011-02-02 13:00:00,27.99,28.01,27.94,27.97,2514700.0,21.4278,21.4431,21.3895,21.4125,2514700.0
2011-02-02 13:30:00,27.97,28.01,27.97,28.0,2370000.0,21.4125,21.4431,21.4125,21.4354,2370000.0
2011-02-02 14:00:00,28.01,28.04,27.99,28.03,2040100.0,21.4431,21.4661,21.4278,21.4584,2040100.0
2011-02-02 14:30:00,28.04,28.06,27.98,28.05,2510500.0,21.4661,21.4814,21.4201,21.4737,2510500.0
2011-02-02 15:00:00,28.04,28.05,27.93,27.94,2521200.0,21.4661,21.4737,21.3819,21.3895,2521200.0
2011-02-02 15:30:00,27.95,27.99,27.89,27.94,7068700.0,21.3972,21.4278,21.3512,21.3895,7068700.0
2011-02-03 09:30:00,27.96,27.97,27.65,27.71,5651300.0,21.4048,21.4125,21.1675,21.2134,5651300.0
2011-02-03 10:00:00,27.71,27.75,27.54,27.66,4985000.0,21.2134,21.2441,21.0833,21.1752,4985000.0
2011-02-03 10:30:00,27.67,27.73,27.61,27.71,3216600.0,21.1828,21.2287,21.1369,21.2134,3216600.0
2011-02-03 11:00:00,27.72,27.73,27.58,27.61,4789900.0,21.2211,21.2287,21.1139,21.1369,4789900.0
2011-02-03 11:30:00,27.61,27.72,27.6,27.64,3944300.0,21.1369,21.2211,21.1292,21.1598,3944300.0
2011-02-03 12:00:00,27.63,27.7,27.63,27.64,2605600.0,21.1522,21.2058,21.1522,21.1598,2605600.0
2011-02-03 12:30:00,27.65,27.66,27.59,27.62,2768100.0,21.1675,21.1752,21.1216,21.1445,2768100.0
2011-02-03 13:00:00,27.62,27.62,27.59,27.61,2148000.0,21.1445,21.1445,21.1216,21.1369,2148000.0
2011-02-03 13:30:00,27.61,27.61,27.58,27.6,2332100.0,21.1369,21.1369,21.1139,21.1292,2332100.0
2011-02-03 14:00:00,27.6,27.64,27.59,27.61,2440100.0,21.1292,21.1598,21.1216,21.1369,2440100.0
2011-02-03 14:30:00,27.6,27.62,27.58,27.59,2536800.0,21.1292,21.1445,21.1139,21.1216,2536800.0
2011-02-03 15:00:00,27.59,27.64,27.58,27.63,5354500.0,21.1216,21.1598,21.1139,21.1522,5354500.0
2011-02-03 15:30:00,27.63,27.74,27.62,27.65,11962700.0,21.1522,21.2364,21.1445,21.1675,11962700.0
2011-02-04 09:30:00,27.7,27.74,27.51,27.63,6534400.0,21.2058,21.2364,21.0603,21.1522,6534400.0
2011-02-04 10:00:00,27.63,27.69,27.61,27.68,4256100.0,21.1522,21.1981,21.1369,21.1905,4256100.0
2011-02-04 10:30:00,27.68,27.71,27.58,27.65,3837600.0,21.1905,21.2134,21.1139,21.1675,3837600.0
2011-02-04 11:00:00,27.65,27.74,27.58,27.73,3087100.0,21.1675,21.2364,21.1139,21.2287,3087100.0
2011-02-04 11:30:00,27.73,27.77,27.68,27.69,2225500.0,21.2287,21.2594,21.1905,21.1981,2225500.0
2011-02-04 12:00:00,27.7,27.73,27.63,27.7,1777000.0,21.2058,21.2287,21.1522,21.2058,1777000.0
2011-02-04 12:30:00,27.69,27.76,27.68,27.76,1706300.0,21.1981,21.2517,21.1905,21.2517,1706300.0
2011-02-04 13:00:00,27.76,27.84,27.74,27.78,2289800.0,21.2517,21.313,21.2364,21.267,2289800.0
2011-02-04 13:30:00,27.78,27.8,27.72,27.77,1945300.0,21.267,21.2823,21.2211,21.2594,1945300.0
2011-02-04 14:00:00,27.78,27.78,27.7,27.75,1773700.0,21.267,21.267,21.2058,21.2441,1773700.0
2011-02-04 14:30:00,27.75,27.76,27.72,27.76,1739000.0,21.2441,21.2517,21.2211,21.2517,1739000.0
2011-02-04 15:00:00,27.75,27.79,27.72,27.74,2250200.0,21.2441,21.2747,21.2211,21.2364,2250200.0
2011-02-04 15:30:00,27.74,27.78,27.71,27.78,4711000.0,21.2364,21.267,21.2134,21.267,4711000.0
2011-02-07 09:30:00,27.8,28.16,27.79,28.16,8885000.0,21.2823,21.5579,21.2747,21.5579,8885000.0
2011-02-07 10:00:00,28.16,28.23,28.12,28.12,5427800.0,21.5579,21.6115,21.5273,21.5273,5427800.0
2011-02-07 10:30:00,28.12,28.2,28.08,28.2,4728400.0,21.5273,21.5886,21.4967,21.5886,4728400.0
2011-02-07 11:00:00,28.2,28.21,28.15,28.18,5698600.0,21.5886,21.5962,21.5503,21.5732,5698600.0
2011-02-07 11:30:00,28.18,28.25,28.18,28.24,4532600.0,21.5732,21.6268,21.5732,21.6192,4532600.0
2011-02-07 12:00:00,28.23,28.27,28.18,28.24,3738900.0,21.6115,21.6421,21.5732,21.6192,3738900.0
2011-02-07 12:30:00,28.24,28.34,28.23,28.24,3929200.0,21.6192,21.6957,21.6115,21.6192,3929200.0
2011-02-07 13:00:00,28.24,28.32,28.24,28.26,3517400.0,21.6192,21.6804,21.6192,21.6345,3517400.0
2011-02-07 13:30:00,28.26,28.27,28.21,28.26,3210200.0,21.6345,21.6421,21.5962,21.6345,3210200.0
2011-02-07 14:00:00,28.26,28.27,28.24,28.26,1966500.0,21.6345,21.6421,21.6192,21.6345,1966500.0
2011-02-07 14:30:00,28.26,28.26,28.18,28.23,3195700.0,21.6345,21.6345,21.5732,21.6115,3195700.0
2011-02-07 15:00:00,28.24,28.26,28.19,28.26,4290800.0,21.6192,21.6345,21.5809,21.6345,4290800.0
2011-02-07 15:30:00,28.25,28.3,28.19,28.19,11463600.0,21.6268,21.6651,21.5809,21.5809,11463600.0
2011-02-08 09:30:00,28.1,28.34,28.05,28.3,5402800.0,21.512,21.6957,21.4737,21.6651,5402800.0
2011-02-08 10:00:00,28.3,28.33,28.2,28.21,2893500.0,21.6651,21.6881,21.5886,21.5962,2893500.0
2011-02-08 10:30:00,28.21,28.26,28.2,28.21,2414000.0,21.5962,21.6345,21.5886,21.5962,2414000.0
2011-02-08 11:00:00,28.22,28.23,28.13,28.19,2482300.0,21.6039,21.6115,21.535,21.5809,2482300.0
2011-02-08 11:30:00,28.19,28.26,28.19,28.21,2841100.0,21.5809,21.6345,21.5809,21.5962,2841100.0
2011-02-08 12:00:00,28.21,28.21,28.18,28.18,1035300.0,21.5962,21.5962,21.5732,21.5732,1035300.0
2011-02-08 12:30:00,28.18,28.21,28.14,28.18,1232000.0,21.5732,21.5962,21.5426,21.5732,1232000.0
2011-02-08 13:00:00,28.17,28.18,28.13,28.15,1550500.0,21.5656,21.5732,21.535,21.5503,1550500.0
2011-02-08 13:30:00,28.15,28.18,28.11,28.18,1758600.0,21.5503,21.5732,21.5197,21.5732,1758600.0
2011-02-08 14:00:00,28.18,28.22,28.17,28.22,1198400.0,21.5732,21.6039,21.5656,21.6039,1198400.0
2011-02-08 14:30:00,28.22,28.24,28.17,28.22,2946800.0,21.6039,21.6192,21.5656,21.6039,2946800.0
2011-02-08 15:00:00,28.22,28.24,28.19,28.2,1821800.0,21.6039,21.6192,21.5809,21.5886,1821800.0
2011-02-08 15:30:00,28.21,28.3,28.2,28.29,4166400.0,21.5962,21.6651,21.5886,21.6575,4166400.0
2011-02-09 09:30:00,28.18,28.26,28.11,28.22,2958400.0,21.5732,21.6345,21.5197,21.6039,2958400.0
2011-02-09 10:00:00,28.23,28.26,28.11,28.15,3770300.0,21.6115,21.6345,21.5197,21.5503,3770300.0
2011-02-09 10:30:00,28.15,28.19,28.11,28.13,3183600.0,21.5503,21.5809,21.5197,21.535,3183600.0
2011-02-09 11:00:00,28.13,28.16,28.04,28.08,3929800.0,21.535,21.5579,21.4661,21.4967,3929800.0
2011-02-09 11:30:00,28.09,28.12,28.08,28.09,1956900.0,21.5043,21.5273,21.4967,21.5043,1956900.0
2011-02-09 12:00:00,28.09,28.16,28.08,28.12,3607800.0,21.5043,21.5579,21.4967,21.5273,3607800.0
2011-02-09 12:30:00,28.12,28.16,28.11,28.12,1621500.0,21.5273,21.5579,21.5197,21.5273,1621500.0
2011-02-09 13:00:00,28.12,28.15,28.1,28.11,1450600.0,21.5273,21.5503,21.512,21.5197,1450600.0
2011-02-09 13:30:00,28.11,28.15,28.1,28.11,2973300.0,21.5197,21.5503,21.512,21.5197,2973300.0
2011-02-09 14:00:00,28.11,28.13,28.04,28.09,3717900.0,21.5197,21.535,21.4661,21.5043,3717900.0
2011-02-09 14:30:00,28.09,28.11,28.03,28.04,6381100.0,21.5043,21.5197,21.4584,21.4661,6381100.0
2011-02-09 15:00:00,28.03,28.05,27.96,28.0,5200000.0,21.4584,21.4737,21.4048,21.4354,5200000.0
2011-02-09 15:30:00,28.0,28.01,27.91,27.95,8038000.0,21.4354,21.4431,21.3665,21.3972,8038000.0
2011-02-10 09:30:00,27.94,27.94,27.36,27.4,12194000.0,21.3895,21.3895,20.9455,20.9761,12194000.0
2011-02-10 10:00:00,27.4,27.56,27.29,27.48,9856900.0,20.9761,21.0986,20.8919,21.0374,9856900.0
2011-02-10 10:30:00,27.47,27.54,27.44,27.52,5006800.0,21.0297,21.0833,21.0067,21.068,5006800.0
2011-02-10 11:00:00,27.52,27.62,27.48,27.5,4734100.0,21.068,21.1445,21.0374,21.0527,4734100.0
2011-02-10 11:30:00,27.5,27.53,27.45,27.46,3142200.0,21.0527,21.0756,21.0144,21.022,3142200.0
2011-02-10 12:00:00,27.46,27.48,27.41,27.42,3055500.0,21.022,21.0374,20.9838,20.9914,3055500.0
2011-02-10 12:30:00,27.41,27.45,27.41,27.42,2547700.0,20.9838,21.0144,20.9838,20.9914,2547700.0
2011-02-10 13:00:00,27.41,27.42,27.36,27.37,2602600.0,20.9838,20.9914,20.9455,20.9531,2602600.0
2011-02-10 13:30:00,27.37,27.45,27.36,27.4,3557100.0,20.9531,21.0144,20.9455,20.9761,3557100.0
2011-02-10 14:00:00,27.4,27.4,27.32,27.38,4002300.0,20.9761,20.9761,20.9149,20.9608,4002300.0
2011-02-10 14:30:00,27.39,27.45,27.38,27.41,4428300.0,20.9685,21.0144,20.9608,20.9838,4428300.0
2011-02-10 15:00:00,27.41,27.42,27.36,27.36,3444900.0,20.9838,20.9914,20.9455,20.9455,3444900.0
2011-02-10 15:30:00,27.37,27.5,27.32,27.49,14136300.0,20.9531,21.0527,20.9149,21.045,14136300.0
2011-02-11 09:30:00,27.76,27.81,27.24,27.3,13842900.0,21.2517,21.29,20.8536,20.8996,13842900.0
2011-02-11 10:00:00,27.3,27.34,27.17,27.22,6874100.0,20.8996,20.9302,20.8,20.8383,6874100.0
2011-02-11 10:30:00,27.23,27.47,27.22,27.46,5875100.0,20.846,21.0297,20.8383,21.022,5875100.0
2011-02-11 11:00:00,27.47,27.5,27.33,27.36,4890900.0,21.0297,21.0527,20.9225,20.9455,4890900.0
2011-02-11 11:30:00,27.35,27.36,27.23,27.26,4695600.0,20.9378,20.9455,20.846,20.8689,4695600.0
2011-02-11 12:00:00,27.26,27.29,27.18,27.18,5075600.0,20.8689,20.8919,20.8077,20.8077,5075600.0
2011-02-11 12:30:00,27.19,27.19,27.07,27.09,6634500.0,20.8153,20.8153,20.7235,20.7388,6634500.0
2011-02-11 13:00:00,27.09,27.24,27.09,27.23,4033700.0,20.7388,20.8536,20.7388,20.846,4033700.0
2011-02-11 13:30:00,27.23,27.28,27.2,27.26,2904100.0,20.846,20.8842,20.823,20.8689,2904100.0
2011-02-11 14:00:00,27.26,27.31,27.24,27.27,3990600.0,20.8689,20.9072,20.8536,20.8766,3990600.0
2011-02-11 14:30:00,27.27,27.32,27.26,27.3,5298200.0,20.8766,20.9149,20.8689,20.8996,5298200.0
2011-02-11 15:00:00,27.3,27.33,27.25,27.28,4643700.0,20.8996,20.9225,20.8613,20.8842,4643700.0
2011-02-11 15:30:00,27.28,27.31,27.24,27.25,9994800.0,20.8842,20.9072,20.8536,20.8613,9994800.0
2011-02-14 09:30:00,27.2,27.27,26.95,26.99,8512700.0,20.823,20.8766,20.6316,20.6622,8512700.0
2011-02-14 10:00:00,26.99,27.08,26.95,27.05,5159300.0,20.6622,20.7311,20.6316,20.7082,5159300.0
2011-02-14 10:30:00,27.05,27.13,27.03,27.12,3983100.0,20.7082,20.7694,20.6929,20.7618,3983100.0
2011-02-14 11:00:00,27.11,27.25,27.09,27.15,3983300.0,20.7541,20.8613,20.7388,20.7847,3983300.0
2011-02-14 11:30:00,27.15,27.19,27.12,27.14,1881400.0,20.7847,20.8153,20.7618,20.7771,1881400.0
2011-02-14 12:00:00,27.15,27.25,27.14,27.21,2522300.0,20.7847,20.8613,20.7771,20.8307,2522300.0
2011-02-14 12:30:00,27.21,27.21,27.07,27.09,3299700.0,20.8307,20.8307,20.7235,20.7388,3299700.0
2011-02-14 13:00:00,27.08,27.19,27.08,27.15,2297300.0,20.7311,20.8153,20.7311,20.7847,2297300.0
2011-02-14 13:30:00,27.15,27.17,27.12,27.12,1553800.0,20.7847,20.8,20.7618,20.7618,1553800.0
2011-02-14 14:00:00,27.13,27.13,27.08,27.11,2747200.0,20.7694,20.7694,20.7311,20.7541,2747200.0
2011-02-14 14:30:00,27.1,27.12,27.04,27.09,3029000.0,20.7464,20.7618,20.7005,20.7388,3029000.0
2011-02-14 15:00:00,27.09,27.09,27.02,27.08,5109300.0,20.7388,20.7388,20.6852,20.7311,5109300.0
2011-02-14 15:30:00,27.08,27.23,27.07,27.23,8345400.0,20.7311,20.846,20.7235,20.846,8345400.0
2011-02-15 09:30:00,27.04,27.33,27.03,27.27,8338800.0,20.8234,21.0467,20.8157,21.0005,8338800.0
2011-02-15 10:00:00,27.27,27.28,26.96,26.97,4681100.0,21.0005,21.0082,20.7618,20.7695,4681100.0
2011-02-15 10:30:00,26.97,27.09,26.97,27.06,3320200.0,20.7695,20.8619,20.7695,20.8388,3320200.0
2011-02-15 11:00:00,27.06,27.1,27.03,27.04,2476700.0,20.8388,20.8696,20.8157,20.8234,2476700.0
2011-02-15 11:30:00,27.04,27.05,27.01,27.03,1337200.0,20.8234,20.8311,20.8003,20.8157,1337200.0
2011-02-15 12:00:00,27.02,27.04,27.0,27.0,3767800.0,20.808,20.8234,20.7926,20.7926,3767800.0
2011-02-15 12:30:00,27.01,27.06,27.0,27.03,1400500.0,20.8003,20.8388,20.7926,20.8157,1400500.0
2011-02-15 13:00:00,27.04,27.06,27.01,27.03,1194000.0,20.8234,20.8388,20.8003,20.8157,1194000.0
2011-02-15 13:30:00,27.04,27.06,27.02,27.02,1144300.0,20.8234,20.8388,20.808,20.808,1144300.0
2011-02-15 14:00:00,27.02,27.04,26.98,26.99,2008700.0,20.808,20.8234,20.7772,20.7849,2008700.0
2011-02-15 14:30:00,26.99,27.05,26.98,27.04,1965400.0,20.7849,20.8311,20.7772,20.8234,1965400.0
2011-02-15 15:00:00,27.03,27.06,27.0,27.01,1810100.0,20.8157,20.8388,20.7926,20.8003,1810100.0
2011-02-15 15:30:00,27.0,27.03,26.95,26.96,6680500.0,20.7926,20.8157,20.7541,20.7618,6680500.0
2011-02-16 09:30:00,27.06,27.07,26.86,26.98,4783800.0,20.8388,20.8465,20.6847,20.7772,4783800.0
2011-02-16 10:00:00,26.98,27.05,26.92,26.92,5343500.0,20.7772,20.8311,20.731,20.731,5343500.0
2011-02-16 10:30:00,26.92,26.95,26.85,26.91,4723600.0,20.731,20.7541,20.677,20.7233,4723600.0
2011-02-16 11:00:00,26.91,26.91,26.73,26.74,7032200.0,20.7233,20.7233,20.5846,20.5923,7032200.0
2011-02-16 11:30:00,26.74,26.84,26.71,26.74,6359100.0,20.5923,20.6693,20.5692,20.5923,6359100.0
2011-02-16 12:00:00,26.75,26.75,26.6,26.63,5974900.0,20.6,20.6,20.4845,20.5076,5974900.0
2011-02-16 12:30:00,26.64,26.7,26.61,26.7,4106700.0,20.5153,20.5615,20.4922,20.5615,4106700.0
2011-02-16 13:00:00,26.7,26.73,26.62,26.71,4873500.0,20.5615,20.5846,20.4999,20.5692,4873500.0
2011-02-16 13:30:00,26.7,26.94,26.69,26.89,6992900.0,20.5615,20.7464,20.5538,20.7079,6992900.0
2011-02-16 14:00:00,26.9,26.96,26.83,26.87,4614800.0,20.7156,20.7618,20.6616,20.6924,4614800.0
2011-02-16 14:30:00,26.88,27.0,26.85,26.96,3538200.0,20.7001,20.7926,20.677,20.7618,3538200.0
2011-02-16 15:00:00,26.96,27.03,26.95,26.96,3577800.0,20.7618,20.8157,20.7541,20.7618,3577800.0
2011-02-16 15:30:00,26.96,27.02,26.93,27.01,5571000.0,20.7618,20.808,20.7387,20.8003,5571000.0
2011-02-17 09:30:00,26.97,27.19,26.91,27.18,6444900.0,20.7695,20.9389,20.7233,20.9312,6444900.0
2011-02-17 10:00:00,27.19,27.26,27.16,27.23,5871600.0,20.9389,20.9928,20.9158,20.9697,5871600.0
2011-02-17 10:30:00,27.24,27.3,27.2,27.24,4210800.0,20.9774,21.0236,20.9466,20.9774,4210800.0
2011-02-17 11:00:00,27.24,27.29,27.21,27.28,3594300.0,20.9774,21.0159,20.9543,21.0082,3594300.0
2011-02-17 11:30:00,27.28,27.37,27.26,27.35,4463400.0,21.0082,21.0775,20.9928,21.0621,4463400.0
2011-02-17 12:00:00,27.35,27.36,27.3,27.33,2539100.0,21.0621,21.0698,21.0236,21.0467,2539100.0
2011-02-17 12:30:00,27.33,27.37,27.2,27.22,6673700.0,21.0467,21.0775,20.9466,20.962,6673700.0
2011-02-17 13:00:00,27.22,27.3,27.22,27.25,1904400.0,20.962,21.0236,20.962,20.9851,1904400.0
2011-02-17 13:30:00,27.25,27.26,27.22,27.26,1402100.0,20.9851,20.9928,20.962,20.9928,1402100.0
2011-02-17 14:00:00,27.26,27.28,27.24,27.28,2017400.0,20.9928,21.0082,20.9774,21.0082,2017400.0
2011-02-17 14:30:00,27.27,27.3,27.24,27.26,3130700.0,21.0005,21.0236,20.9774,20.9928,3130700.0
2011-02-17 15:00:00,27.26,27.3,27.21,27.23,4318800.0,20.9928,21.0236,20.9543,20.9697,4318800.0
2011-02-17 15:30:00,27.23,27.25,27.14,27.2,6546300.0,20.9697,20.9851,20.9004,20.9466,6546300.0
2011-02-18 09:30:00,27.13,27.21,27.01,27.07,16094500.0,20.8927,20.9543,20.8003,20.8465,16094500.0
2011-02-18 10:00:00,27.07,27.11,27.03,27.1,6167100.0,20.8465,20.8773,20.8157,20.8696,6167100.0
2011-02-18 10:30:00,27.11,27.14,27.09,27.11,2653400.0,20.8773,20.9004,20.8619,20.8773,2653400.0
2011-02-18 11:00:00,27.11,27.19,27.1,27.17,3780300.0,20.8773,20.9389,20.8696,20.9235,3780300.0
2011-02-18 11:30:00,27.18,27.2,27.08,27.12,2922200.0,20.9312,20.9466,20.8542,20.885,2922200.0
2011-02-18 12:00:00,27.12,27.13,27.06,27.08,2617100.0,20.885,20.8927,20.8388,20.8542,2617100.0
2011-02-18 12:30:00,27.09,27.09,26.99,27.03,3988700.0,20.8619,20.8619,20.7849,20.8157,3988700.0
2011-02-18 13:00:00,27.04,27.07,26.99,27.01,3644700.0,20.8234,20.8465,20.7849,20.8003,3644700.0
2011-02-18 13:30:00,27.01,27.09,26.99,27.07,3150200.0,20.8003,20.8619,20.7849,20.8465,3150200.0
2011-02-18 14:00:00,27.07,27.09,27.04,27.07,3453100.0,20.8465,20.8619,20.8234,20.8465,3453100.0
2011-02-18 14:30:00,27.06,27.09,27.02,27.07,2565200.0,20.8388,20.8619,20.808,20.8465,2565200.0
2011-02-18 15:00:00,27.07,27.09,27.0,27.01,2799700.0,20.8465,20.8619,20.7926,20.8003,2799700.0
2011-02-18 15:30:00,27.01,27.11,26.99,27.09,8991200.0,20.8003,20.8773,20.7849,20.8619,8991200.0
2011-02-22 09:30:00,26.78,26.91,26.68,26.9,8819500.0,20.6231,20.7233,20.5461,20.7156,8819500.0
2011-02-22 10:00:00,26.91,27.1,26.85,26.99,5426900.0,20.7233,20.8696,20.677,20.7849,5426900.0
2011-02-22 10:30:00,26.99,27.09,26.99,27.03,2124400.0,20.7849,20.8619,20.7849,20.8157,2124400.0
2011-02-22 11:00:00,27.03,27.03,26.79,26.82,4137600.0,20.8157,20.8157,20.6308,20.6539,4137600.0
2011-02-22 11:30:00,26.83,26.84,26.73,26.76,3474800.0,20.6616,20.6693,20.5846,20.6077,3474800.0
2011-02-22 12:00:00,26.76,26.77,26.62,26.66,4569800.0,20.6077,20.6154,20.4999,20.5307,4569800.0
2011-02-22 12:30:00,26.66,26.67,26.58,26.62,4944000.0,20.5307,20.5384,20.4691,20.4999,4944000.0
2011-02-22 13:00:00,26.61,26.76,26.59,26.71,3943500.0,20.4922,20.6077,20.4768,20.5692,3943500.0
2011-02-22 13:30:00,26.71,26.73,26.63,26.69,2581400.0,20.5692,20.5846,20.5076,20.5538,2581400.0
2011-02-22 14:00:00,26.7,26.7,26.61,26.67,2928200.0,20.5615,20.5615,20.4922,20.5384,2928200.0
2011-02-22 14:30:00,26.68,26.77,26.66,26.7,2769800.0,20.5461,20.6154,20.5307,20.5615,2769800.0
2011-02-22 15:00:00,26.71,26.71,26.54,26.55,4337800.0,20.5692,20.5692,20.4383,20.446,4337800.0
2011-02-22 15:30:00,26.55,26.6,26.52,26.57,5910200.0,20.446,20.4845,20.4229,20.4614,5910200.0
2011-02-23 09:30:00,26.53,26.86,26.5,26.52,7009600.0,20.4306,20.6847,20.4075,20.4229,7009600.0
2011-02-23 10:00:00,26.52,26.71,26.51,26.67,3358600.0,20.4229,20.5692,20.4152,20.5384,3358600.0
2011-02-23 10:30:00,26.67,26.7,26.55,26.66,3948200.0,20.5384,20.5615,20.446,20.5307,3948200.0
2011-02-23 11:00:00,26.65,26.67,26.55,26.55,2376800.0,20.523,20.5384,20.446,20.446,2376800.0
2011-02-23 11:30:00,26.56,26.6,26.43,26.55,3397400.0,20.4537,20.4845,20.3536,20.446,3397400.0
2011-02-23 12:00:00,26.55,26.62,26.51,26.61,3370900.0,20.446,20.4999,20.4152,20.4922,3370900.0
2011-02-23 12:30:00,26.6,26.71,26.59,26.7,4108700.0,20.4845,20.5692,20.4768,20.5615,4108700.0
2011-02-23 13:00:00,26.7,26.74,26.56,26.65,3627000.0,20.5615,20.5923,20.4537,20.523,3627000.0
2011-02-23 13:30:00,26.65,26.7,26.6,26.66,2127500.0,20.523,20.5615,20.4845,20.5307,2127500.0
2011-02-23 14:00:00,26.66,26.74,26.63,26.68,2231500.0,20.5307,20.5923,20.5076,20.5461,2231500.0
2011-02-23 14:30:00,26.68,26.71,26.57,26.66,3706300.0,20.5461,20.5692,20.4614,20.5307,3706300.0
2011-02-23 15:00:00,26.65,26.71,26.62,26.64,2636200.0,20.523,20.5692,20.4999,20.5153,2636200.0
2011-02-23 15:30:00,26.64,26.68,26.59,26.59,7142300.0,20.5153,20.5461,20.4768,20.4768,7142300.0
2011-02-24 09:30:00,26.65,26.95,26.62,26.92,7397300.0,20.523,20.7541,20.4999,20.731,7397300.0
2011-02-24 10:00:00,26.92,27.06,26.88,26.95,7467700.0,20.731,20.8388,20.7001,20.7541,7467700.0
2011-02-24 10:30:00,26.95,26.96,26.78,26.82,3908700.0,20.7541,20.7618,20.6231,20.6539,3908700.0
2011-02-24 11:00:00,26.82,26.85,26.66,26.76,4031800.0,20.6539,20.677,20.5307,20.6077,4031800.0
2011-02-24 11:30:00,26.76,26.78,26.62,26.7,2557200.0,20.6077,20.6231,20.4999,20.5615,2557200.0
2011-02-24 12:00:00,26.7,26.72,26.58,26.64,2404200.0,20.5615,20.5769,20.4691,20.5153,2404200.0
2011-02-24 12:30:00,26.65,26.7,26.62,26.69,2108500.0,20.523,20.5615,20.4999,20.5538,2108500.0
2011-02-24 13:00:00,26.68,26.74,26.6,26.62,2345600.0,20.5461,20.5923,20.4845,20.4999,2345600.0
2011-02-24 13:30:00,26.63,26.67,26.5,26.55,2878500.0,20.5076,20.5384,20.4075,20.446,2878500.0
2011-02-24 14:00:00,26.55,26.81,26.54,26.8,4328800.0,20.446,20.6462,20.4383,20.6385,4328800.0
2011-02-24 14:30:00,26.8,26.93,26.77,26.88,6985900.0,20.6385,20.7387,20.6154,20.7001,6985900.0
2011-02-24 15:00:00,26.88,26.89,26.78,26.87,4260900.0,20.7001,20.7079,20.6231,20.6924,4260900.0
2011-02-24 15:30:00,26.87,26.95,26.75,26.76,6525600.0,20.6924,20.7541,20.6,20.6077,6525600.0
2011-02-25 09:30:00,26.91,26.93,26.65,26.93,6132900.0,20.7233,20.7387,20.523,20.7387,6132900.0
2011-02-25 10:00:00,26.92,26.95,26.81,26.83,3455600.0,20.731,20.7541,20.6462,20.6616,3455600.0
2011-02-25 10:30:00,26.83,26.87,26.8,26.82,2664300.0,20.6616,20.6924,20.6385,20.6539,2664300.0
2011-02-25 11:00:00,26.83,26.83,26.66,26.72,3977800.0,20.6616,20.6616,20.5307,20.5769,3977800.0
2011-02-25 11:30:00,26.71,26.73,26.65,26.68,2606200.0,20.5692,20.5846,20.523,20.5461,2606200.0
2011-02-25 12:00:00,26.68,26.7,26.66,26.7,2411300.0,20.5461,20.5615,20.5307,20.5615,2411300.0
2011-02-25 12:30:00,26.7,26.74,26.68,26.71,2521700.0,20.5615,20.5923,20.5461,20.5692,2521700.0
2011-02-25 13:00:00,26.7,26.73,26.7,26.7,1609300.0,20.5615,20.5846,20.5615,20.5615,1609300.0
2011-02-25 13:30:00,26.7,26.73,26.65,26.72,3421800.0,20.5615,20.5846,20.523,20.5769,3421800.0
2011-02-25 14:00:00,26.72,26.72,26.65,26.66,2291600.0,20.5769,20.5769,20.523,20.5307,2291600.0
2011-02-25 14:30:00,26.66,26.71,26.65,26.68,3131400.0,20.5307,20.5692,20.523,20.5461,3131400.0
2011-02-25 15:00:00,26.68,26.69,26.63,26.64,4337400.0,20.5461,20.5538,20.5076,20.5153,4337400.0
2011-02-25 15:30:00,26.63,26.66,26.5,26.55,9892500.0,20.5076,20.5307,20.4075,20.446,9892500.0
2011-02-28 09:30:00,26.65,26.86,26.6,26.75,6511800.0,20.523,20.6847,20.4845,20.6,6511800.0
2011-02-28 10:00:00,26.75,26.79,26.73,26.76,3700000.0,20.6,20.6308,20.5846,20.6077,3700000.0
2011-02-28 10:30:00,26.76,26.79,26.71,26.78,3587000.0,20.6077,20.6308,20.5692,20.6231,3587000.0
2011-02-28 11:00:00,26.79,26.8,26.72,26.72,2154700.0,20.6308,20.6385,20.5769,20.5769,2154700.0
2011-02-28 11:30:00,26.72,26.73,26.62,26.63,2856500.0,20.5769,20.5846,20.4999,20.5076,2856500.0
2011-02-28 12:00:00,26.62,26.67,26.61,26.65,2438800.0,20.4999,20.5384,20.4922,20.523,2438800.0
2011-02-28 12:30:00,26.64,26.65,26.54,26.6,3154300.0,20.5153,20.523,20.4383,20.4845,3154300.0
2011-02-28 13:00:00,26.59,26.61,26.51,26.56,2239900.0,20.4768,20.4922,20.4152,20.4537,2239900.0
2011-02-28 13:30:00,26.57,26.62,26.53,26.55,2211600.0,20.4614,20.4999,20.4306,20.446,2211600.0
2011-02-28 14:00:00,26.54,26.6,26.53,26.58,2012500.0,20.4383,20.4845,20.4306,20.4691,2012500.0
2011-02-28 14:30:00,26.58,26.61,26.55,26.59,2020800.0,20.4691,20.4922,20.446,20.4768,2020800.0
2011-02-28 15:00:00,26.59,26.6,26.54,26.56,3143700.0,20.4768,20.4845,20.4383,20.4537,3143700.0
2011-02-28 15:30:00,26.56,26.64,26.53,26.58,6792700.0,20.4537,20.5153,20.4306,20.4691,6792700.0
2011-03-01 09:30:00,26.6,26.78,26.6,26.66,5629800.0,20.4845,20.6231,20.4845,20.5307,5629800.0
2011-03-01 10:00:00,26.66,26.7,26.52,26.52,4631800.0,20.5307,20.5615,20.4229,20.4229,4631800.0
2011-03-01 10:30:00,26.52,26.55,26.49,26.53,3350600.0,20.4229,20.446,20.3998,20.4306,3350600.0
2011-03-01 11:00:00,26.53,26.56,26.48,26.49,2518000.0,20.4306,20.4537,20.3921,20.3998,2518000.0
2011-03-01 11:30:00,26.48,26.5,26.42,26.45,3935300.0,20.3921,20.4075,20.3459,20.369,3935300.0
2011-03-01 12:00:00,26.44,26.47,26.41,26.44,3136200.0,20.3613,20.3844,20.3382,20.3613,3136200.0
2011-03-01 12:30:00,26.45,26.46,26.37,26.41,2863400.0,20.369,20.3767,20.3074,20.3382,2863400.0
2011-03-01 13:00:00,26.4,26.41,26.33,26.35,3850000.0,20.3305,20.3382,20.2766,20.292,3850000.0
2011-03-01 13:30:00,26.34,26.41,26.33,26.41,2810500.0,20.2843,20.3382,20.2766,20.3382,2810500.0
2011-03-01 14:00:00,26.41,26.41,26.22,26.24,4104100.0,20.3382,20.3382,20.1919,20.2073,4104100.0
2011-03-01 14:30:00,26.23,26.27,26.2,26.22,3214500.0,20.1996,20.2304,20.1765,20.1919,3214500.0
2011-03-01 15:00:00,26.23,26.24,26.16,26.17,5024200.0,20.1996,20.2073,20.1457,20.1534,5024200.0
2011-03-01 15:30:00,26.17,26.21,26.15,26.17,9429100.0,20.1534,20.1842,20.138,20.1534,9429100.0
2011-03-02 09:30:00,26.13,26.3,26.1,26.2,5219600.0,20.1226,20.2535,20.0995,20.1765,5219600.0
2011-03-02 10:00:00,26.2,26.29,26.18,26.24,3377200.0,20.1765,20.2458,20.1611,20.2073,3377200.0
2011-03-02 10:30:00,26.24,26.32,26.24,26.28,3630000.0,20.2073,20.2689,20.2073,20.2381,3630000.0
2011-03-02 11:00:00,26.29,26.37,26.28,26.29,3172400.0,20.2458,20.3074,20.2381,20.2458,3172400.0
2011-03-02 11:30:00,26.29,26.35,26.2,26.21,2642000.0,20.2458,20.292,20.1765,20.1842,2642000.0
2011-03-02 12:00:00,26.21,26.32,26.2,26.3,2244700.0,20.1842,20.2689,20.1765,20.2535,2244700.0
2011-03-02 12:30:00,26.3,26.33,26.2,26.21,2811400.0,20.2535,20.2766,20.1765,20.1842,2811400.0
2011-03-02 13:00:00,26.21,26.23,26.12,26.17,3457400.0,20.1842,20.1996,20.1149,20.1534,3457400.0
2011-03-02 13:30:00,26.17,26.18,26.06,26.09,3771000.0,20.1534,20.1611,20.0687,20.0918,3771000.0
2011-03-02 14:00:00,26.1,26.16,26.06,26.1,3216900.0,20.0995,20.1457,20.0687,20.0995,3216900.0
2011-03-02 14:30:00,26.1,26.16,26.06,26.15,3293000.0,20.0995,20.1457,20.0687,20.138,3293000.0
2011-03-02 15:00:00,26.14,26.24,26.14,26.15,3239300.0,20.1303,20.2073,20.1303,20.138,3239300.0
2011-03-02 15:30:00,26.14,26.17,26.04,26.07,6296500.0,20.1303,20.1534,20.0533,20.0764,6296500.0
2011-03-03 09:30:00,26.26,26.4,26.22,26.35,5967300.0,20.2227,20.3305,20.1919,20.292,5967300.0
2011-03-03 10:00:00,26.35,26.39,26.3,26.32,3410600.0,20.292,20.3228,20.2535,20.2689,3410600.0
2011-03-03 10:30:00,26.32,26.36,26.29,26.33,4250200.0,20.2689,20.2997,20.2458,20.2766,4250200.0
2011-03-03 11:00:00,26.33,26.35,26.27,26.31,4756800.0,20.2766,20.292,20.2304,20.2612,4756800.0
2011-03-03 11:30:00,26.31,26.35,26.3,26.3,4474600.0,20.2612,20.292,20.2535,20.2535,4474600.0
2011-03-03 12:00:00,26.31,26.33,26.26,26.27,3430200.0,20.2612,20.2766,20.2227,20.2304,3430200.0
2011-03-03 12:30:00,26.27,26.35,26.26,26.3,2886300.0,20.2304,20.292,20.2227,20.2535,2886300.0
2011-03-03 13:00:00,26.31,26.32,26.27,26.28,4565300.0,20.2612,20.2689,20.2304,20.2381,4565300.0
2011-03-03 13:30:00,26.28,26.29,26.23,26.24,3885900.0,20.2381,20.2458,20.1996,20.2073,3885900.0
2011-03-03 14:00:00,26.23,26.29,26.23,26.25,3797700.0,20.1996,20.2458,20.1996,20.215,3797700.0
2011-03-03 14:30:00,26.25,26.26,26.2,26.24,5031600.0,20.215,20.2227,20.1765,20.2073,5031600.0
2011-03-03 15:00:00,26.25,26.26,26.24,26.25,3810100.0,20.215,20.2227,20.2073,20.215,3810100.0
2011-03-03 15:30:00,26.25,26.27,26.18,26.19,14251500.0,20.215,20.2304,20.1611,20.1688,14251500.0
2011-03-04 09:30:00,26.2,26.24,26.14,26.19,6831200.0,20.1765,20.2073,20.1303,20.1688,6831200.0
2011-03-04 10:00:00,26.19,26.2,26.09,26.16,4310100.0,20.1688,20.1765,20.0918,20.1457,4310100.0
2011-03-04 10:30:00,26.16,26.19,26.1,26.13,6747200.0,20.1457,20.1688,20.0995,20.1226,6747200.0
2011-03-04 11:00:00,26.13,26.17,26.06,26.14,3090600.0,20.1226,20.1534,20.0687,20.1303,3090600.0
2011-03-04 11:30:00,26.15,26.2,26.07,26.07,4100900.0,20.138,20.1765,20.0764,20.0764,4100900.0
2011-03-04 12:00:00,26.07,26.09,25.89,25.97,7572600.0,20.0764,20.0918,19.9378,19.9994,7572600.0
2011-03-04 12:30:00,25.97,26.01,25.92,26.0,3028600.0,19.9994,20.0302,19.9609,20.0225,3028600.0
2011-03-04 13:00:00,26.0,26.01,25.89,25.92,3755500.0,20.0225,20.0302,19.9378,19.9609,3755500.0
2011-03-04 13:30:00,25.92,25.95,25.87,25.89,3322200.0,19.9609,19.984,19.9224,19.9378,3322200.0
2011-03-04 14:00:00,25.89,25.9,25.82,25.89,4281700.0,19.9378,19.9455,19.8838,19.9378,4281700.0
2011-03-04 14:30:00,25.88,25.95,25.87,25.95,3361600.0,19.9301,19.984,19.9224,19.984,3361600.0
2011-03-04 15:00:00,25.95,26.01,25.83,25.84,5046500.0,19.984,20.0302,19.8916,19.8993,5046500.0
2011-03-04 15:30:00,25.84,25.97,25.8,25.97,11388100.0,19.8993,19.9994,19.8684,19.9994,11388100.0
2011-03-07 09:30:00,26.11,26.27,26.05,26.14,7723600.0,20.1072,20.2304,20.061,20.1303,7723600.0
2011-03-07 10:00:00,26.14,26.15,25.91,26.01,4288700.0,20.1303,20.138,19.9532,20.0302,4288700.0
2011-03-07 10:30:00,26.02,26.02,25.77,25.86,6298900.0,20.0379,20.0379,19.8453,19.9147,6298900.0
2011-03-07 11:00:00,25.86,25.86,25.75,25.8,4087900.0,19.9147,19.9147,19.8299,19.8684,4087900.0
2011-03-07 11:30:00,25.79,25.81,25.66,25.74,5165500.0,19.8607,19.8761,19.7606,19.8222,5165500.0
2011-03-07 12:00:00,25.73,25.79,25.71,25.72,2996700.0,19.8145,19.8607,19.7991,19.8068,2996700.0
2011-03-07 12:30:00,25.71,25.75,25.66,25.67,2940400.0,19.7991,19.8299,19.7606,19.7683,2940400.0
2011-03-07 13:00:00,25.67,25.68,25.6,25.61,3281100.0,19.7683,19.776,19.7144,19.7221,3281100.0
2011-03-07 13:30:00,25.62,25.7,25.58,25.61,5751800.0,19.7298,19.7914,19.699,19.7221,5751800.0
2011-03-07 14:00:00,25.62,25.66,25.55,25.63,5014600.0,19.7298,19.7606,19.6759,19.7375,5014600.0
2011-03-07 14:30:00,25.63,25.7,25.58,25.68,2833000.0,19.7375,19.7914,19.699,19.776,2833000.0
2011-03-07 15:00:00,25.68,25.79,25.64,25.74,3967300.0,19.776,19.8607,19.7452,19.8222,3967300.0
2011-03-07 15:30:00,25.74,25.8,25.67,25.71,5962900.0,19.8222,19.8684,19.7683,19.7991,5962900.0
2011-03-08 09:30:00,25.78,25.8,25.65,25.71,5051400.0,19.853,19.8684,19.7529,19.7991,5051400.0
2011-03-08 10:00:00,25.72,25.94,25.71,25.88,4457700.0,19.8068,19.9763,19.7991,19.9301,4457700.0
2011-03-08 10:30:00,25.88,25.89,25.78,25.84,3237200.0,19.9301,19.9378,19.853,19.8993,3237200.0
2011-03-08 11:00:00,25.83,25.89,25.78,25.89,3122400.0,19.8916,19.9378,19.853,19.9378,3122400.0
2011-03-08 11:30:00,25.89,25.91,25.84,25.9,3231100.0,19.9378,19.9532,19.8993,19.9455,3231100.0
2011-03-08 12:00:00,25.9,25.92,25.86,25.89,2684500.0,19.9455,19.9609,19.9147,19.9378,2684500.0
2011-03-08 12:30:00,25.89,25.94,25.86,25.93,1924000.0,19.9378,19.9763,19.9147,19.9686,1924000.0
2011-03-08 13:00:00,25.92,25.93,25.88,25.91,1980400.0,19.9609,19.9686,19.9301,19.9532,1980400.0
2011-03-08 13:30:00,25.92,25.94,25.84,25.93,2389500.0,19.9609,19.9763,19.8993,19.9686,2389500.0
2011-03-08 14:00:00,25.93,25.95,25.84,25.89,3161700.0,19.9686,19.984,19.8993,19.9378,3161700.0
2011-03-08 14:30:00,25.89,25.99,25.84,25.95,4868900.0,19.9378,20.0148,19.8993,19.984,4868900.0
2011-03-08 15:00:00,25.96,26.02,25.91,25.98,4291400.0,19.9917,20.0379,19.9532,20.0071,4291400.0
2011-03-08 15:30:00,25.97,26.02,25.9,25.9,7063800.0,19.9994,20.0379,19.9455,19.9455,7063800.0
2011-03-09 09:30:00,25.8,25.86,25.66,25.71,5133900.0,19.8684,19.9147,19.7606,19.7991,5133900.0
2011-03-09 10:00:00,25.71,25.98,25.7,25.97,4312800.0,19.7991,20.0071,19.7914,19.9994,4312800.0
2011-03-09 10:30:00,25.96,25.96,25.69,25.74,3978900.0,19.9917,19.9917,19.7837,19.8222,3978900.0
2011-03-09 11:00:00,25.74,25.83,25.69,25.79,2303200.0,19.8222,19.8916,19.7837,19.8607,2303200.0
2011-03-09 11:30:00,25.79,25.88,25.76,25.88,2832700.0,19.8607,19.9301,19.8376,19.9301,2832700.0
2011-03-09 12:00:00,25.88,25.94,25.8,25.81,2272000.0,19.9301,19.9763,19.8684,19.8761,2272000.0
2011-03-09 12:30:00,25.81,25.83,25.75,25.79,2318200.0,19.8761,19.8916,19.8299,19.8607,2318200.0
2011-03-09 13:00:00,25.8,25.82,25.74,25.8,1870100.0,19.8684,19.8838,19.8222,19.8684,1870100.0
2011-03-09 13:30:00,25.81,25.81,25.7,25.74,1720000.0,19.8761,19.8761,19.7914,19.8222,1720000.0
2011-03-09 14:00:00,25.75,25.85,25.75,25.82,1644900.0,19.8299,19.907,19.8299,19.8838,1644900.0
2011-03-09 14:30:00,25.82,25.84,25.8,25.82,1734600.0,19.8838,19.8993,19.8684,19.8838,1734600.0
2011-03-09 15:00:00,25.82,25.85,25.8,25.81,1803700.0,19.8838,19.907,19.8684,19.8761,1803700.0
2011-03-09 15:30:00,25.8,25.89,25.76,25.88,4940800.0,19.8684,19.9378,19.8376,19.9301,4940800.0
2011-03-10 09:30:00,25.62,25.67,25.46,25.54,8654200.0,19.7298,19.7683,19.6066,19.6682,8654200.0
2011-03-10 10:00:00,25.54,25.6,25.42,25.52,7364800.0,19.6682,19.7144,19.5758,19.6528,7364800.0
2011-03-10 10:30:00,25.51,25.55,25.46,25.53,4442600.0,19.6451,19.6759,19.6066,19.6605,4442600.0
2011-03-10 11:00:00,25.53,25.61,25.52,25.6,2640600.0,19.6605,19.7221,19.6528,19.7144,2640600.0
2011-03-10 11:30:00,25.6,25.67,25.58,25.64,3610700.0,19.7144,19.7683,19.699,19.7452,3610700.0
2011-03-10 12:00:00,25.63,25.67,25.52,25.55,2363900.0,19.7375,19.7683,19.6528,19.6759,2363900.0
2011-03-10 12:30:00,25.55,25.67,25.53,25.67,2267100.0,19.6759,19.7683,19.6605,19.7683,2267100.0
2011-03-10 13:00:00,25.67,25.71,25.58,25.6,3925500.0,19.7683,19.7991,19.699,19.7144,3925500.0
2011-03-10 13:30:00,25.6,25.61,25.46,25.55,5007700.0,19.7144,19.7221,19.6066,19.6759,5007700.0
2011-03-10 14:00:00,25.56,25.57,25.5,25.5,3102000.0,19.6836,19.6913,19.6374,19.6374,3102000.0
2011-03-10 14:30:00,25.5,25.58,25.5,25.54,3211700.0,19.6374,19.699,19.6374,19.6682,3211700.0
2011-03-10 15:00:00,25.54,25.55,25.37,25.39,5707800.0,19.6682,19.6759,19.5373,19.5527,5707800.0
2011-03-10 15:30:00,25.39,25.5,25.35,25.4,9738000.0,19.5527,19.6374,19.5219,19.5604,9738000.0
2011-03-11 09:30:00,25.41,25.64,25.4,25.59,7414900.0,19.5681,19.7452,19.5604,19.7067,7414900.0
2011-03-11 10:00:00,25.58,25.62,25.43,25.45,3351500.0,19.699,19.7298,19.5835,19.5989,3351500.0
2011-03-11 10:30:00,25.46,25.48,25.36,25.43,3484400.0,19.6066,19.622,19.5296,19.5835,3484400.0
2011-03-11 11:00:00,25.43,25.47,25.41,25.44,2317300.0,19.5835,19.6143,19.5681,19.5912,2317300.0
2011-03-11 11:30:00,25.44,25.53,25.42,25.52,2457500.0,19.5912,19.6605,19.5758,19.6528,2457500.0
2011-03-11 12:00:00,25.52,25.6,25.49,25.59,3042400.0,19.6528,19.7144,19.6297,19.7067,3042400.0
2011-03-11 12:30:00,25.59,25.66,25.58,25.66,2618600.0,19.7067,19.7606,19.699,19.7606,2618600.0
2011-03-11 13:00:00,25.66,25.69,25.61,25.62,2659200.0,19.7606,19.7837,19.7221,19.7298,2659200.0
2011-03-11 13:30:00,25.63,25.63,25.56,25.6,2297100.0,19.7375,19.7375,19.6836,19.7144,2297100.0
2011-03-11 14:00:00,25.6,25.69,25.58,25.62,2827700.0,19.7144,19.7837,19.699,19.7298,2827700.0
2011-03-11 14:30:00,25.63,25.67,25.61,25.67,2066100.0,19.7375,19.7683,19.7221,19.7683,2066100.0
2011-03-11 15:00:00,25.67,25.83,25.66,25.82,4132800.0,19.7683,19.8916,19.7606,19.8838,4132800.0
2011-03-11 15:30:00,25.82,25.85,25.68,25.68,6803300.0,19.8838,19.907,19.776,19.776,6803300.0
2011-03-14 09:30:00,25.5,25.52,25.4,25.49,5286700.0,19.6374,19.6528,19.5604,19.6297,5286700.0
2011-03-14 10:00:00,25.49,25.61,25.41,25.43,3276000.0,19.6297,19.7221,19.5681,19.5835,3276000.0
2011-03-14 10:30:00,25.44,25.47,25.35,25.4,3845300.0,19.5912,19.6143,19.5219,19.5604,3845300.0
2011-03-14 11:00:00,25.41,25.47,25.38,25.39,3860400.0,19.5681,19.6143,19.545,19.5527,3860400.0
2011-03-14 11:30:00,25.39,25.44,25.36,25.43,2751000.0,19.5527,19.5912,19.5296,19.5835,2751000.0
2011-03-14 12:00:00,25.44,25.47,25.4,25.42,1789700.0,19.5912,19.6143,19.5604,19.5758,1789700.0
2011-03-14 12:30:00,25.41,25.42,25.38,25.42,1459800.0,19.5681,19.5758,19.545,19.5758,1459800.0
2011-03-14 13:00:00,25.42,25.46,25.38,25.44,2120100.0,19.5758,19.6066,19.545,19.5912,2120100.0
2011-03-14 13:30:00,25.45,25.54,25.38,25.5,4769700.0,19.5989,19.6682,19.545,19.6374,4769700.0
2011-03-14 14:00:00,25.49,25.57,25.49,25.57,3078600.0,19.6297,19.6913,19.6297,19.6913,3078600.0
2011-03-14 14:30:00,25.56,25.58,25.48,25.53,3094800.0,19.6836,19.699,19.622,19.6605,3094800.0
2011-03-14 15:00:00,25.52,25.65,25.5,25.61,5542300.0,19.6528,19.7529,19.6374,19.7221,5542300.0
2011-03-14 15:30:00,25.61,25.76,25.57,25.71,8803800.0,19.7221,19.8376,19.6913,19.7991,8803800.0
2011-03-15 09:30:00,25.09,25.41,25.0,25.14,14270600.0,19.3217,19.5681,19.2524,19.3602,14270600.0
2011-03-15 10:00:00,25.14,25.4,25.09,25.39,8372600.0,19.3602,19.5604,19.3217,19.5527,8372600.0
2011-03-15 10:30:00,25.38,25.42,25.29,25.41,6262500.0,19.545,19.5758,19.4757,19.5681,6262500.0
2011-03-15 11:00:00,25.4,25.41,25.26,25.27,6263700.0,19.5604,19.5681,19.4526,19.4603,6263700.0
2011-03-15 11:30:00,25.28,25.29,25.24,25.25,3554000.0,19.468,19.4757,19.4372,19.4449,3554000.0
2011-03-15 12:00:00,25.25,25.43,25.23,25.39,3801200.0,19.4449,19.5835,19.4295,19.5527,3801200.0
2011-03-15 12:30:00,25.39,25.4,25.25,25.29,2195000.0,19.5527,19.5604,19.4449,19.4757,2195000.0
2011-03-15 13:00:00,25.29,25.32,25.25,25.29,2341700.0,19.4757,19.4988,19.4449,19.4757,2341700.0
2011-03-15 13:30:00,25.28,25.4,25.25,25.38,2169500.0,19.468,19.5604,19.4449,19.545,2169500.0
2011-03-15 14:00:00,25.37,25.46,25.28,25.45,2767300.0,19.5373,19.6066,19.468,19.5989,2767300.0
2011-03-15 14:30:00,25.45,25.46,25.32,25.33,2952900.0,19.5989,19.6066,19.4988,19.5065,2952900.0
2011-03-15 15:00:00,25.32,25.38,25.27,25.34,5497700.0,19.4988,19.545,19.4603,19.5142,5497700.0
2011-03-15 15:30:00,25.34,25.47,25.27,25.4,9744700.0,19.5142,19.6143,19.4603,19.5604,9744700.0
2011-03-16 09:30:00,25.23,25.23,24.95,25.02,12098200.0,19.4295,19.4295,19.2139,19.2678,12098200.0
2011-03-16 10:00:00,25.03,25.28,25.02,25.21,6460200.0,19.2755,19.468,19.2678,19.4141,6460200.0
2011-03-16 10:30:00,25.22,25.22,25.01,25.01,4258600.0,19.4218,19.4218,19.2601,19.2601,4258600.0
2011-03-16 11:00:00,25.01,25.03,24.83,24.85,10479000.0,19.2601,19.2755,19.1215,19.1369,10479000.0
2011-03-16 11:30:00,24.85,24.86,24.75,24.8,9746600.0,19.1369,19.1446,19.0598,19.0984,9746600.0
2011-03-16 12:00:00,24.8,24.94,24.75,24.89,5545200.0,19.0984,19.2062,19.0598,19.1677,5545200.0
2011-03-16 12:30:00,24.9,24.93,24.81,24.91,4602600.0,19.1754,19.1985,19.1061,19.1831,4602600.0
2011-03-16 13:00:00,24.91,24.97,24.88,24.94,3855700.0,19.1831,19.2293,19.16,19.2062,3855700.0
2011-03-16 13:30:00,24.94,25.04,24.8,24.86,10175600.0,19.2062,19.2832,19.0984,19.1446,10175600.0
2011-03-16 14:00:00,24.85,24.87,24.68,24.81,5946700.0,19.1369,19.1523,19.0059,19.1061,5946700.0
2011-03-16 14:30:00,24.8,24.97,24.77,24.91,5163200.0,19.0984,19.2293,19.0752,19.1831,5163200.0
2011-03-16 15:00:00,24.92,24.99,24.84,24.89,4887100.0,19.1908,19.2447,19.1292,19.1677,4887100.0
2011-03-16 15:30:00,24.89,24.91,24.78,24.79,9673600.0,19.1677,19.1831,19.083,19.0907,9673600.0
2011-03-17 09:30:00,25.07,25.08,24.93,25.0,5453900.0,19.3063,19.314,19.1985,19.2524,5453900.0
2011-03-17 10:00:00,25.01,25.16,24.95,25.14,4493300.0,19.2601,19.3756,19.2139,19.3602,4493300.0
2011-03-17 10:30:00,25.14,25.16,25.01,25.03,3093300.0,19.3602,19.3756,19.2601,19.2755,3093300.0
2011-03-17 11:00:00,25.03,25.15,25.02,25.11,5318200.0,19.2755,19.3679,19.2678,19.3371,5318200.0
2011-03-17 11:30:00,25.11,25.2,25.1,25.12,6027100.0,19.3371,19.4064,19.3294,19.3448,6027100.0
2011-03-17 12:00:00,25.12,25.21,25.12,25.18,2527100.0,19.3448,19.4141,19.3448,19.391,2527100.0
2011-03-17 12:30:00,25.18,25.22,25.07,25.08,1902100.0,19.391,19.4218,19.3063,19.314,1902100.0
2011-03-17 13:00:00,25.08,25.15,25.0,25.0,2766000.0,19.314,19.3679,19.2524,19.2524,2766000.0
2011-03-17 13:30:00,25.0,25.04,24.8,24.83,4884400.0,19.2524,19.2832,19.0984,19.1215,4884400.0
2011-03-17 14:00:00,24.84,24.87,24.8,24.83,3430500.0,19.1292,19.1523,19.0984,19.1215,3430500.0
2011-03-17 14:30:00,24.83,24.92,24.83,24.9,2281900.0,19.1215,19.1908,19.1215,19.1754,2281900.0
2011-03-17 15:00:00,24.89,24.94,24.75,24.76,4732100.0,19.1677,19.2062,19.0598,19.0675,4732100.0
2011-03-17 15:30:00,24.75,24.9,24.75,24.8,10544200.0,19.0598,19.1754,19.0598,19.0984,10544200.0
2011-03-18 09:30:00,25.04,25.18,24.93,24.94,17254000.0,19.2832,19.391,19.1985,19.2062,17254000.0
2011-03-18 10:00:00,24.94,24.95,24.82,24.88,4515200.0,19.2062,19.2139,19.1138,19.16,4515200.0
2011-03-18 10:30:00,24.89,25.03,24.88,25.01,3078800.0,19.1677,19.2755,19.16,19.2601,3078800.0
2011-03-18 11:00:00,25.01,25.1,25.0,25.04,5017500.0,19.2601,19.3294,19.2524,19.2832,5017500.0
2011-03-18 11:30:00,25.03,25.11,25.0,25.02,4418000.0,19.2755,19.3371,19.2524,19.2678,4418000.0
2011-03-18 12:00:00,25.01,25.08,24.99,25.01,2487600.0,19.2601,19.314,19.2447,19.2601,2487600.0
2011-03-18 12:30:00,25.01,25.04,24.99,24.99,1460200.0,19.2601,19.2832,19.2447,19.2447,1460200.0
2011-03-18 13:00:00,25.0,25.04,24.99,25.02,1789600.0,19.2524,19.2832,19.2447,19.2678,1789600.0
2011-03-18 13:30:00,25.02,25.1,25.01,25.08,1988500.0,19.2678,19.3294,19.2601,19.314,1988500.0
2011-03-18 14:00:00,25.08,25.1,25.0,25.04,3116500.0,19.314,19.3294,19.2524,19.2832,3116500.0
2011-03-18 14:30:00,25.05,25.09,25.0,25.02,1965500.0,19.2909,19.3217,19.2524,19.2678,1965500.0
2011-03-18 15:00:00,25.02,25.04,25.0,25.02,2283800.0,19.2678,19.2832,19.2524,19.2678,2283800.0
2011-03-18 15:30:00,25.03,25.06,24.8,24.82,13168400.0,19.2755,19.2986,19.0984,19.1138,13168400.0
2011-03-21 09:30:00,25.18,25.51,25.15,25.5,7334200.0,19.391,19.6451,19.3679,19.6374,7334200.0
2011-03-21 10:00:00,25.5,25.56,25.45,25.55,5206000.0,19.6374,19.6836,19.5989,19.6759,5206000.0
2011-03-21 10:30:00,25.55,25.58,25.5,25.52,3123200.0,19.6759,19.699,19.6374,19.6528,3123200.0
2011-03-21 11:00:00,25.52,25.56,25.48,25.48,2236600.0,19.6528,19.6836,19.622,19.622,2236600.0
2011-03-21 11:30:00,25.48,25.49,25.28,25.28,3812800.0,19.622,19.6297,19.468,19.468,3812800.0
2011-03-21 12:00:00,25.28,25.39,25.28,25.39,1623100.0,19.468,19.5527,19.468,19.5527,1623100.0
2011-03-21 12:30:00,25.39,25.41,25.28,25.34,1594000.0,19.5527,19.5681,19.468,19.5142,1594000.0
2011-03-21 13:00:00,25.33,25.37,25.28,25.29,1863900.0,19.5065,19.5373,19.468,19.4757,1863900.0
2011-03-21 13:30:00,25.3,25.32,25.27,25.31,1531000.0,19.4834,19.4988,19.4603,19.4911,1531000.0
2011-03-21 14:00:00,25.32,25.33,25.28,25.29,1114400.0,19.4988,19.5065,19.468,19.4757,1114400.0
2011-03-21 14:30:00,25.28,25.31,25.25,25.25,1562800.0,19.468,19.4911,19.4449,19.4449,1562800.0
2011-03-21 15:00:00,25.25,25.28,25.17,25.2,2463400.0,19.4449,19.468,19.3833,19.4064,2463400.0
2011-03-21 15:30:00,25.2,25.35,25.18,25.34,8822400.0,19.4064,19.5219,19.391,19.5142,8822400.0
2011-03-22 09:30:00,25.35,25.44,25.23,25.38,4713500.0,19.5219,19.5912,19.4295,19.545,4713500.0
2011-03-22 10:00:00,25.39,25.45,25.34,25.44,2928700.0,19.5527,19.5989,19.5142,19.5912,2928700.0
2011-03-22 10:30:00,25.45,25.45,25.36,25.37,2192400.0,19.5989,19.5989,19.5296,19.5373,2192400.0
2011-03-22 11:00:00,25.36,25.42,25.35,25.38,1766100.0,19.5296,19.5758,19.5219,19.545,1766100.0
2011-03-22 11:30:00,25.38,25.46,25.37,25.44,1794700.0,19.545,19.6066,19.5373,19.5912,1794700.0
2011-03-22 12:00:00,25.43,25.44,25.4,25.41,1300500.0,19.5835,19.5912,19.5604,19.5681,1300500.0
2011-03-22 12:30:00,25.42,25.43,25.35,25.35,1202500.0,19.5758,19.5835,19.5219,19.5219,1202500.0
2011-03-22 13:00:00,25.36,25.36,25.26,25.28,1265500.0,19.5296,19.5296,19.4526,19.468,1265500.0
2011-03-22 13:30:00,25.27,25.37,25.26,25.36,1354300.0,19.4603,19.5373,19.4526,19.5296,1354300.0
2011-03-22 14:00:00,25.36,25.37,25.27,25.28,1223200.0,19.5296,19.5373,19.4603,19.468,1223200.0
2011-03-22 14:30:00,25.28,25.33,25.28,25.33,1002400.0,19.468,19.5065,19.468,19.5065,1002400.0
2011-03-22 15:00:00,25.32,25.37,25.31,25.33,1358600.0,19.4988,19.5373,19.4911,19.5065,1358600.0
2011-03-22 15:30:00,25.33,25.38,25.28,25.29,3863800.0,19.5065,19.545,19.468,19.4757,3863800.0
2011-03-23 09:30:00,25.23,25.41,25.2,25.39,4572700.0,19.4295,19.5681,19.4064,19.5527,4572700.0
2011-03-23 10:00:00,25.39,25.41,25.18,25.3,4862700.0,19.5527,19.5681,19.391,19.4834,4862700.0
2011-03-23 10:30:00,25.3,25.32,25.18,25.18,2245000.0,19.4834,19.4988,19.391,19.391,2245000.0
2011-03-23 11:00:00,25.19,25.32,25.18,25.3,1651200.0,19.3987,19.4988,19.391,19.4834,1651200.0
2011-03-23 11:30:00,25.31,25.37,25.3,25.32,1918200.0,19.4911,19.5373,19.4834,19.4988,1918200.0
2011-03-23 12:00:00,25.32,25.38,25.28,25.38,1628500.0,19.4988,19.545,19.468,19.545,1628500.0
2011-03-23 12:30:00,25.38,25.38,25.34,25.36,1440000.0,19.545,19.545,19.5142,19.5296,1440000.0
2011-03-23 13:00:00,25.36,25.37,25.32,25.37,1164000.0,19.5296,19.5373,19.4988,19.5373,1164000.0
2011-03-23 13:30:00,25.36,25.39,25.36,25.37,1754400.0,19.5296,19.5527,19.5296,19.5373,1754400.0
2011-03-23 14:00:00,25.36,25.37,25.3,25.34,2255700.0,19.5296,19.5373,19.4834,19.5142,2255700.0
2011-03-23 14:30:00,25.34,25.5,25.33,25.48,3519400.0,19.5142,19.6374,19.5065,19.622,3519400.0
2011-03-23 15:00:00,25.48,25.58,25.46,25.57,4580300.0,19.622,19.699,19.6066,19.6913,4580300.0
2011-03-23 15:30:00,25.57,25.61,25.53,25.54,6944600.0,19.6913,19.7221,19.6605,19.6682,6944600.0
2011-03-24 09:30:00,25.6,25.66,25.5,25.61,4590000.0,19.7144,19.7606,19.6374,19.7221,4590000.0
2011-03-24 10:00:00,25.61,25.68,25.6,25.65,2041900.0,19.7221,19.776,19.7144,19.7529,2041900.0
2011-03-24 10:30:00,25.64,25.83,25.64,25.81,2831800.0,19.7452,19.8916,19.7452,19.8761,2831800.0
2011-03-24 11:00:00,25.82,25.86,25.74,25.83,3845900.0,19.8838,19.9147,19.8222,19.8916,3845900.0
2011-03-24 11:30:00,25.83,25.84,25.75,25.82,1565100.0,19.8916,19.8993,19.8299,19.8838,1565100.0
2011-03-24 12:00:00,25.82,25.86,25.78,25.8,1937500.0,19.8838,19.9147,19.853,19.8684,1937500.0
2011-03-24 12:30:00,25.8,25.85,25.77,25.8,2382700.0,19.8684,19.907,19.8453,19.8684,2382700.0
2011-03-24 13:00:00,25.8,25.81,25.71,25.74,1898900.0,19.8684,19.8761,19.7991,19.8222,1898900.0
2011-03-24 13:30:00,25.74,25.79,25.73,25.77,2147600.0,19.8222,19.8607,19.8145,19.8453,2147600.0
2011-03-24 14:00:00,25.78,25.83,25.76,25.81,1394100.0,19.853,19.8916,19.8376,19.8761,1394100.0
2011-03-24 14:30:00,25.82,25.83,25.76,25.8,2350200.0,19.8838,19.8916,19.8376,19.8684,2350200.0
2011-03-24 15:00:00,25.8,25.87,25.76,25.86,2489500.0,19.8684,19.9224,19.8376,19.9147,2489500.0
2011-03-24 15:30:00,25.85,25.86,25.79,25.81,5248600.0,19.907,19.9147,19.8607,19.8761,5248600.0
2011-03-25 09:30:00,25.97,25.97,25.71,25.72,5817300.0,19.9994,19.9994,19.7991,19.8068,5817300.0
2011-03-25 10:00:00,25.72,25.75,25.68,25.72,4310500.0,19.8068,19.8299,19.776,19.8068,4310500.0
2011-03-25 10:30:00,25.72,25.76,25.7,25.72,4140700.0,19.8068,19.8376,19.7914,19.8068,4140700.0
2011-03-25 11:00:00,25.71,25.72,25.65,25.68,4497100.0,19.7991,19.8068,19.7529,19.776,4497100.0
2011-03-25 11:30:00,25.68,25.69,25.65,25.67,3376100.0,19.776,19.7837,19.7529,19.7683,3376100.0
2011-03-25 12:00:00,25.67,25.7,25.66,25.7,2185700.0,19.7683,19.7914,19.7606,19.7914,2185700.0
2011-03-25 12:30:00,25.7,25.73,25.68,25.71,2160500.0,19.7914,19.8145,19.776,19.7991,2160500.0
2011-03-25 13:00:00,25.7,25.71,25.67,25.69,1389500.0,19.7914,19.7991,19.7683,19.7837,1389500.0
2011-03-25 13:30:00,25.69,25.71,25.62,25.64,3208200.0,19.7837,19.7991,19.7298,19.7452,3208200.0
2011-03-25 14:00:00,25.64,25.66,25.59,25.64,4671000.0,19.7452,19.7606,19.7067,19.7452,4671000.0
2011-03-25 14:30:00,25.64,25.65,25.62,25.64,3158300.0,19.7452,19.7529,19.7298,19.7452,3158300.0
2011-03-25 15:00:00,25.64,25.64,25.6,25.62,3914000.0,19.7452,19.7452,19.7144,19.7298,3914000.0
2011-03-25 15:30:00,25.63,25.64,25.59,25.63,9981400.0,19.7375,19.7452,19.7067,19.7375,9981400.0
2011-03-28 09:30:00,25.67,25.72,25.53,25.63,3164200.0,19.7683,19.8068,19.6605,19.7375,3164200.0
2011-03-28 10:00:00,25.63,25.7,25.6,25.66,2781400.0,19.7375,19.7914,19.7144,19.7606,2781400.0
2011-03-28 10:30:00,25.66,25.66,25.61,25.63,2222400.0,19.7606,19.7606,19.7221,19.7375,2222400.0
2011-03-28 11:00:00,25.63,25.64,25.62,25.63,1900900.0,19.7375,19.7452,19.7298,19.7375,1900900.0
2011-03-28 11:30:00,25.63,25.64,25.59,25.63,2016500.0,19.7375,19.7452,19.7067,19.7375,2016500.0
2011-03-28 12:00:00,25.62,25.64,25.6,25.61,1866700.0,19.7298,19.7452,19.7144,19.7221,1866700.0
2011-03-28 12:30:00,25.6,25.63,25.57,25.61,3843700.0,19.7144,19.7375,19.6913,19.7221,3843700.0
2011-03-28 13:00:00,25.6,25.62,25.59,25.59,1702600.0,19.7144,19.7298,19.7067,19.7067,1702600.0
2011-03-28 13:30:00,25.6,25.6,25.54,25.54,2746200.0,19.7144,19.7144,19.6682,19.6682,2746200.0
2011-03-28 14:00:00,25.54,25.58,25.52,25.57,2341800.0,19.6682,19.699,19.6528,19.6913,2341800.0
2011-03-28 14:30:00,25.57,25.59,25.55,25.57,5743000.0,19.6913,19.7067,19.6759,19.6913,5743000.0
2011-03-28 15:00:00,25.58,25.59,25.52,25.52,2251100.0,19.699,19.7067,19.6528,19.6528,2251100.0
2011-03-28 15:30:00,25.53,25.54,25.38,25.41,12809600.0,19.6605,19.6682,19.545,19.5681,12809600.0
2011-03-29 09:30:00,25.36,25.39,25.3,25.34,3836200.0,19.5296,19.5527,19.4834,19.5142,3836200.0
2011-03-29 10:00:00,25.34,25.44,25.33,25.4,3281200.0,19.5142,19.5912,19.5065,19.5604,3281200.0
2011-03-29 10:30:00,25.4,25.4,25.34,25.37,2122900.0,19.5604,19.5604,19.5142,19.5373,2122900.0
2011-03-29 11:00:00,25.38,25.46,25.38,25.42,3494300.0,19.545,19.6066,19.545,19.5758,3494300.0
2011-03-29 11:30:00,25.42,25.47,25.4,25.43,2292600.0,19.5758,19.6143,19.5604,19.5835,2292600.0
2011-03-29 12:00:00,25.44,25.46,25.4,25.4,1147700.0,19.5912,19.6066,19.5604,19.5604,1147700.0
2011-03-29 12:30:00,25.41,25.45,25.4,25.45,1331900.0,19.5681,19.5989,19.5604,19.5989,1331900.0
2011-03-29 13:00:00,25.44,25.46,25.41,25.43,1410300.0,19.5912,19.6066,19.5681,19.5835,1410300.0
2011-03-29 13:30:00,25.43,25.43,25.4,25.41,1856500.0,19.5835,19.5835,19.5604,19.5681,1856500.0
2011-03-29 14:00:00,25.42,25.44,25.4,25.41,4724200.0,19.5758,19.5912,19.5604,19.5681,4724200.0
2011-03-29 14:30:00,25.4,25.52,25.4,25.5,4103700.0,19.5604,19.6528,19.5604,19.6374,4103700.0
2011-03-29 15:00:00,25.5,25.52,25.46,25.46,2353600.0,19.6374,19.6528,19.6066,19.6066,2353600.0
2011-03-29 15:30:00,25.47,25.5,25.43,25.49,5114700.0,19.6143,19.6374,19.5835,19.6297,5114700.0
2011-03-30 09:30:00,25.57,25.65,25.5,25.65,4088500.0,19.6913,19.7529,19.6374,19.7529,4088500.0
2011-03-30 10:00:00,25.65,25.65,25.55,25.64,1675400.0,19.7529,19.7529,19.6759,19.7452,1675400.0
2011-03-30 10:30:00,25.64,25.7,25.64,25.69,2965400.0,19.7452,19.7914,19.7452,19.7837,2965400.0
2011-03-30 11:00:00,25.69,25.71,25.66,25.66,2070000.0,19.7837,19.7991,19.7606,19.7606,2070000.0
2011-03-30 11:30:00,25.66,25.71,25.63,25.63,1665500.0,19.7606,19.7991,19.7375,19.7375,1665500.0
2011-03-30 12:00:00,25.64,25.67,25.62,25.65,3055200.0,19.7452,19.7683,19.7298,19.7529,3055200.0
2011-03-30 12:30:00,25.64,25.65,25.61,25.63,1804900.0,19.7452,19.7529,19.7221,19.7375,1804900.0
2011-03-30 13:00:00,25.62,25.69,25.61,25.65,2747900.0,19.7298,19.7837,19.7221,19.7529,2747900.0
2011-03-30 13:30:00,25.64,25.72,25.64,25.7,1713800.0,19.7452,19.8068,19.7452,19.7914,1713800.0
2011-03-30 14:00:00,25.69,25.72,25.67,25.7,1694600.0,19.7837,19.8068,19.7683,19.7914,1694600.0
2011-03-30 14:30:00,25.69,25.71,25.63,25.67,2162400.0,19.7837,19.7991,19.7375,19.7683,2162400.0
2011-03-30 15:00:00,25.66,25.69,25.64,25.65,3065600.0,19.7606,19.7837,19.7452,19.7529,3065600.0
2011-03-30 15:30:00,25.65,25.67,25.57,25.58,5136600.0,19.7529,19.7683,19.6913,19.699,5136600.0
2011-03-31 09:30:00,25.63,25.68,25.51,25.55,2915300.0,19.7375,19.776,19.6451,19.6759,2915300.0
2011-03-31 10:00:00,25.54,25.63,25.54,25.58,2793500.0,19.6682,19.7375,19.6682,19.699,2793500.0
2011-03-31 10:30:00,25.58,25.59,25.54,25.56,1658300.0,19.699,19.7067,19.6682,19.6836,1658300.0
2011-03-31 11:00:00,25.56,25.62,25.54,25.55,3751100.0,19.6836,19.7298,19.6682,19.6759,3751100.0
2011-03-31 11:30:00,25.55,25.57,25.5,25.5,2881300.0,19.6759,19.6913,19.6374,19.6374,2881300.0
2011-03-31 12:00:00,25.51,25.51,25.48,25.49,2628500.0,19.6451,19.6451,19.622,19.6297,2628500.0
2011-03-31 12:30:00,25.5,25.5,25.46,25.49,2021100.0,19.6374,19.6374,19.6066,19.6297,2021100.0
2011-03-31 13:00:00,25.49,25.51,25.46,25.46,3172200.0,19.6297,19.6451,19.6066,19.6066,3172200.0
2011-03-31 13:30:00,25.46,25.47,25.4,25.42,4939500.0,19.6066,19.6143,19.5604,19.5758,4939500.0
2011-03-31 14:00:00,25.42,25.44,25.36,25.36,3453600.0,19.5758,19.5912,19.5296,19.5296,3453600.0
2011-03-31 14:30:00,25.37,25.5,25.36,25.5,8696200.0,19.5373,19.6374,19.5296,19.6374,8696200.0
2011-03-31 15:00:00,25.49,25.55,25.48,25.51,5116800.0,19.6297,19.6759,19.622,19.6451,5116800.0
2011-03-31 15:30:00,25.51,25.51,25.36,25.36,11524000.0,19.6451,19.6451,19.5296,19.5296,11524000.0
2011-04-01 09:30:00,25.55,25.55,25.33,25.35,6041600.0,19.6759,19.6759,19.5065,19.5219,6041600.0
2011-04-01 10:00:00,25.35,25.46,25.34,25.39,3687500.0,19.5219,19.6066,19.5142,19.5527,3687500.0
2011-04-01 10:30:00,25.39,25.39,25.31,25.35,5910600.0,19.5527,19.5527,19.4911,19.5219,5910600.0
2011-04-01 11:00:00,25.35,25.44,25.31,25.44,7798300.0,19.5219,19.5912,19.4911,19.5912,7798300.0
2011-04-01 11:30:00,25.44,25.47,25.39,25.45,5671900.0,19.5912,19.6143,19.5527,19.5989,5671900.0
2011-04-01 12:00:00,25.45,25.47,25.41,25.44,2136200.0,19.5989,19.6143,19.5681,19.5912,2136200.0
2011-04-01 12:30:00,25.44,25.45,25.4,25.42,2534600.0,19.5912,19.5989,19.5604,19.5758,2534600.0
2011-04-01 13:00:00,25.42,25.43,25.39,25.42,4575100.0,19.5758,19.5835,19.5527,19.5758,4575100.0
2011-04-01 13:30:00,25.42,25.45,25.41,25.43,3517600.0,19.5758,19.5989,19.5681,19.5835,3517600.0
2011-04-01 14:00:00,25.44,25.45,25.42,25.44,2279500.0,19.5912,19.5989,19.5758,19.5912,2279500.0
2011-04-01 14:30:00,25.45,25.47,25.39,25.46,3713500.0,19.5989,19.6143,19.5527,19.6066,3713500.0
2011-04-01 15:00:00,25.46,25.46,25.34,25.39,5267400.0,19.6066,19.6066,19.5142,19.5527,5267400.0
2011-04-01 15:30:00,25.39,25.48,25.35,25.47,5609100.0,19.5527,19.622,19.5219,19.6143,5609100.0
2011-04-04 09:30:00,25.45,25.53,25.41,25.52,4813000.0,19.5989,19.6605,19.5681,19.6528,4813000.0
2011-04-04 10:00:00,25.52,25.66,25.49,25.64,4309300.0,19.6528,19.7606,19.6297,19.7452,4309300.0
2011-04-04 10:30:00,25.63,25.65,25.59,25.6,3262200.0,19.7375,19.7529,19.7067,19.7144,3262200.0
2011-04-04 11:00:00,25.6,25.6,25.58,25.6,2068800.0,19.7144,19.7144,19.699,19.7144,2068800.0
2011-04-04 11:30:00,25.6,25.65,25.59,25.63,1399300.0,19.7144,19.7529,19.7067,19.7375,1399300.0
2011-04-04 12:00:00,25.62,25.66,25.62,25.63,1836600.0,19.7298,19.7606,19.7298,19.7375,1836600.0
2011-04-04 12:30:00,25.63,25.63,25.56,25.57,1649900.0,19.7375,19.7375,19.6836,19.6913,1649900.0
2011-04-04 13:00:00,25.58,25.59,25.54,25.55,1185800.0,19.699,19.7067,19.6682,19.6759,1185800.0
2011-04-04 13:30:00,25.55,25.56,25.5,25.5,1545200.0,19.6759,19.6836,19.6374,19.6374,1545200.0
2011-04-04 14:00:00,25.51,25.55,25.47,25.49,1473600.0,19.6451,19.6759,19.6143,19.6297,1473600.0
2011-04-04 14:30:00,25.48,25.53,25.48,25.53,1293100.0,19.622,19.6605,19.622,19.6605,1293100.0
2011-04-04 15:00:00,25.53,25.53,25.41,25.52,3242300.0,19.6605,19.6605,19.5681,19.6528,3242300.0
2011-04-04 15:30:00,25.52,25.58,25.51,25.54,4723700.0,19.6528,19.699,19.6451,19.6682,4723700.0
2011-04-05 09:30:00,25.82,26.18,25.77,25.88,16784100.0,19.8838,20.1611,19.8453,19.9301,16784100.0
2011-04-05 10:00:00,25.88,25.96,25.81,25.87,6429400.0,19.9301,19.9917,19.8761,19.9224,6429400.0
2011-04-05 10:30:00,25.87,25.96,25.75,25.94,7454100.0,19.9224,19.9917,19.8299,19.9763,7454100.0
2011-04-05 11:00:00,25.94,26.07,25.94,26.05,6262600.0,19.9763,20.0764,19.9763,20.061,6262600.0
2011-04-05 11:30:00,26.05,26.06,25.98,26.0,4897600.0,20.061,20.0687,20.0071,20.0225,4897600.0
2011-04-05 12:00:00,26.0,26.0,25.93,25.95,2052800.0,20.0225,20.0225,19.9686,19.984,2052800.0
2011-04-05 12:30:00,25.95,25.99,25.89,25.99,2467400.0,19.984,20.0148,19.9378,20.0148,2467400.0
2011-04-05 13:00:00,25.99,26.0,25.93,25.94,1732800.0,20.0148,20.0225,19.9686,19.9763,1732800.0
2011-04-05 13:30:00,25.93,25.98,25.9,25.92,1666300.0,19.9686,20.0071,19.9455,19.9609,1666300.0
2011-04-05 14:00:00,25.92,25.93,25.83,25.89,3581200.0,19.9609,19.9686,19.8916,19.9378,3581200.0
2011-04-05 14:30:00,25.89,25.89,25.82,25.87,2097000.0,19.9378,19.9378,19.8838,19.9224,2097000.0
2011-04-05 15:00:00,25.88,25.88,25.79,25.79,5094800.0,19.9301,19.9301,19.8607,19.8607,5094800.0
2011-04-05 15:30:00,25.8,25.83,25.74,25.75,7606400.0,19.8684,19.8916,19.8222,19.8299,7606400.0
2011-04-06 09:30:00,25.99,26.14,25.86,26.11,8623700.0,20.0148,20.1303,19.9147,20.1072,8623700.0
2011-04-06 10:00:00,26.11,26.26,26.1,26.25,7939900.0,20.1072,20.2227,20.0995,20.215,7939900.0
2011-04-06 10:30:00,26.25,26.31,26.17,26.28,7587500.0,20.215,20.2612,20.1534,20.2381,7587500.0
2011-04-06 11:00:00,26.29,26.29,26.08,26.1,6087800.0,20.2458,20.2458,20.0841,20.0995,6087800.0
2011-04-06 11:30:00,26.1,26.13,26.08,26.09,3357500.0,20.0995,20.1226,20.0841,20.0918,3357500.0
2011-04-06 12:00:00,26.08,26.15,26.05,26.14,3070100.0,20.0841,20.138,20.061,20.1303,3070100.0
2011-04-06 12:30:00,26.14,26.15,26.04,26.07,2774700.0,20.1303,20.138,20.0533,20.0764,2774700.0
2011-04-06 13:00:00,26.08,26.12,26.07,26.12,1687000.0,20.0841,20.1149,20.0764,20.1149,1687000.0
2011-04-06 13:30:00,26.12,26.17,26.11,26.12,2256800.0,20.1149,20.1534,20.1072,20.1149,2256800.0
2011-04-06 14:00:00,26.12,26.18,26.11,26.13,2871500.0,20.1149,20.1611,20.1072,20.1226,2871500.0
2011-04-06 14:30:00,26.14,26.19,26.13,26.19,3106100.0,20.1303,20.1688,20.1226,20.1688,3106100.0
2011-04-06 15:00:00,26.19,26.19,26.15,26.18,3569700.0,20.1688,20.1688,20.138,20.1611,3569700.0
2011-04-06 15:30:00,26.17,26.22,26.13,26.15,8510700.0,20.1534,20.1919,20.1226,20.138,8510700.0
2011-04-07 09:30:00,26.2,26.26,26.13,26.22,6091000.0,20.1765,20.2227,20.1226,20.1919,6091000.0
2011-04-07 10:00:00,26.22,26.25,26.16,26.19,4360200.0,20.1919,20.215,20.1457,20.1688,4360200.0
2011-04-07 10:30:00,26.2,26.2,25.97,26.13,5994500.0,20.1765,20.1765,19.9994,20.1226,5994500.0
2011-04-07 11:00:00,26.13,26.17,26.06,26.12,3473300.0,20.1226,20.1534,20.0687,20.1149,3473300.0
2011-04-07 11:30:00,26.13,26.13,25.97,26.01,3707200.0,20.1226,20.1226,19.9994,20.0302,3707200.0
2011-04-07 12:00:00,26.01,26.16,25.99,26.16,2404200.0,20.0302,20.1457,20.0148,20.1457,2404200.0
2011-04-07 12:30:00,26.16,26.25,26.16,26.2,1837400.0,20.1457,20.215,20.1457,20.1765,1837400.0
2011-04-07 13:00:00,26.2,26.21,26.12,26.13,1515500.0,20.1765,20.1842,20.1149,20.1226,1515500.0
2011-04-07 13:30:00,26.12,26.22,26.11,26.19,3140800.0,20.1149,20.1919,20.1072,20.1688,3140800.0
2011-04-07 14:00:00,26.19,26.2,26.08,26.08,1349100.0,20.1688,20.1765,20.0841,20.0841,1349100.0
2011-04-07 14:30:00,26.08,26.2,26.07,26.2,2554600.0,20.0841,20.1765,20.0764,20.1765,2554600.0
2011-04-07 15:00:00,26.2,26.2,26.13,26.14,1780700.0,20.1765,20.1765,20.1226,20.1303,1780700.0
2011-04-07 15:30:00,26.15,26.19,26.11,26.19,4279200.0,20.138,20.1688,20.1072,20.1688,4279200.0
2011-04-08 09:30:00,26.16,26.28,26.04,26.04,3937700.0,20.1457,20.2381,20.0533,20.0533,3937700.0
2011-04-08 10:00:00,26.04,26.09,25.96,26.02,5227600.0,20.0533,20.0918,19.9917,20.0379,5227600.0
2011-04-08 10:30:00,26.02,26.05,25.96,26.0,3214500.0,20.0379,20.061,19.9917,20.0225,3214500.0
2011-04-08 11:00:00,26.0,26.04,25.97,26.02,2312300.0,20.0225,20.0533,19.9994,20.0379,2312300.0
2011-04-08 11:30:00,26.01,26.14,26.01,26.12,1583600.0,20.0302,20.1303,20.0302,20.1149,1583600.0
2011-04-08 12:00:00,26.12,26.16,26.1,26.11,1451800.0,20.1149,20.1457,20.0995,20.1072,1451800.0
2011-04-08 12:30:00,26.11,26.17,26.07,26.1,1717000.0,20.1072,20.1534,20.0764,20.0995,1717000.0
2011-04-08 13:00:00,26.11,26.17,26.1,26.13,1694000.0,20.1072,20.1534,20.0995,20.1226,1694000.0
2011-04-08 13:30:00,26.13,26.14,26.07,26.09,2072200.0,20.1226,20.1303,20.0764,20.0918,2072200.0
2011-04-08 14:00:00,26.1,26.14,26.08,26.1,1926400.0,20.0995,20.1303,20.0841,20.0995,1926400.0
2011-04-08 14:30:00,26.09,26.12,25.98,26.0,3466400.0,20.0918,20.1149,20.0071,20.0225,3466400.0
2011-04-08 15:00:00,26.0,26.05,26.0,26.03,2450100.0,20.0225,20.061,20.0225,20.0456,2450100.0
2011-04-08 15:30:00,26.03,26.12,26.02,26.06,5557400.0,20.0456,20.1149,20.0379,20.0687,5557400.0
2011-04-11 09:30:00,26.18,26.25,26.11,26.13,3492700.0,20.1611,20.215,20.1072,20.1226,3492700.0
2011-04-11 10:00:00,26.14,26.14,26.01,26.1,2408100.0,20.1303,20.1303,20.0302,20.0995,2408100.0
2011-04-11 10:30:00,26.09,26.18,26.09,26.14,2045800.0,20.0918,20.1611,20.0918,20.1303,2045800.0
2011-04-11 11:00:00,26.13,26.14,26.07,26.07,1557100.0,20.1226,20.1303,20.0764,20.0764,1557100.0
2011-04-11 11:30:00,26.07,26.12,26.02,26.02,2036400.0,20.0764,20.1149,20.0379,20.0379,2036400.0
2011-04-11 12:00:00,26.03,26.05,26.0,26.04,1665700.0,20.0456,20.061,20.0225,20.0533,1665700.0
2011-04-11 12:30:00,26.03,26.04,25.96,25.99,1476200.0,20.0456,20.0533,19.9917,20.0148,1476200.0
2011-04-11 13:00:00,25.98,25.99,25.87,25.92,3119000.0,20.0071,20.0148,19.9224,19.9609,3119000.0
2011-04-11 13:30:00,25.92,25.94,25.82,25.87,2593900.0,19.9609,19.9763,19.8838,19.9224,2593900.0
2011-04-11 14:00:00,25.88,25.9,25.84,25.88,1207200.0,19.9301,19.9455,19.8993,19.9301,1207200.0
2011-04-11 14:30:00,25.88,25.9,25.84,25.85,2190700.0,19.9301,19.9455,19.8993,19.907,2190700.0
2011-04-11 15:00:00,25.85,25.87,25.8,25.83,2585100.0,19.907,19.9224,19.8684,19.8916,2585100.0
2011-04-11 15:30:00,25.84,25.99,25.83,25.98,5324500.0,19.8993,20.0148,19.8916,20.0071,5324500.0
2011-04-12 09:30:00,25.82,25.85,25.71,25.8,4956000.0,19.8838,19.907,19.7991,19.8684,4956000.0
2011-04-12 10:00:00,25.8,25.82,25.74,25.8,2439400.0,19.8684,19.8838,19.8222,19.8684,2439400.0
2011-04-12 10:30:00,25.8,25.82,25.66,25.66,2643600.0,19.8684,19.8838,19.7606,19.7606,2643600.0
2011-04-12 11:00:00,25.66,25.68,25.61,25.67,2479100.0,19.7606,19.776,19.7221,19.7683,2479100.0
2011-04-12 11:30:00,25.67,25.69,25.66,25.67,1463000.0,19.7683,19.7837,19.7606,19.7683,1463000.0
2011-04-12 12:00:00,25.68,25.71,25.66,25.67,1733500.0,19.776,19.7991,19.7606,19.7683,1733500.0
2011-04-12 12:30:00,25.67,25.73,25.65,25.72,1402900.0,19.7683,19.8145,19.7529,19.8068,1402900.0
2011-04-12 13:00:00,25.72,25.76,25.69,25.74,1276400.0,19.8068,19.8376,19.7837,19.8222,1276400.0
2011-04-12 13:30:00,25.74,25.78,25.68,25.73,1664300.0,19.8222,19.853,19.776,19.8145,1664300.0
2011-04-12 14:00:00,25.74,25.75,25.69,25.71,1688100.0,19.8222,19.8299,19.7837,19.7991,1688100.0
2011-04-12 14:30:00,25.71,25.72,25.62,25.64,2786600.0,19.7991,19.8068,19.7298,19.7452,2786600.0
2011-04-12 15:00:00,25.65,25.67,25.55,25.58,3386200.0,19.7529,19.7683,19.6759,19.699,3386200.0
2011-04-12 15:30:00,25.58,25.65,25.55,25.64,5606100.0,19.699,19.7529,19.6759,19.7452,5606100.0
2011-04-13 09:30:00,25.67,25.87,25.62,25.82,5023700.0,19.7683,19.9224,19.7298,19.8838,5023700.0
2011-04-13 10:00:00,25.82,25.85,25.76,25.82,2333400.0,19.8838,19.907,19.8376,19.8838,2333400.0
2011-04-13 10:30:00,25.82,25.86,25.75,25.83,3292100.0,19.8838,19.9147,19.8299,19.8916,3292100.0
2011-04-13 11:00:00,25.83,25.83,25.73,25.76,1459300.0,19.8916,19.8916,19.8145,19.8376,1459300.0
2011-04-13 11:30:00,25.75,25.76,25.65,25.65,1628300.0,19.8299,19.8376,19.7529,19.7529,1628300.0
2011-04-13 12:00:00,25.66,25.69,25.64,25.68,1338100.0,19.7606,19.7837,19.7452,19.776,1338100.0
2011-04-13 12:30:00,25.67,25.68,25.56,25.64,2020800.0,19.7683,19.776,19.6836,19.7452,2020800.0
2011-04-13 13:00:00,25.65,25.73,25.64,25.67,1262900.0,19.7529,19.8145,19.7452,19.7683,1262900.0
2011-04-13 13:30:00,25.67,25.7,25.62,25.63,1238400.0,19.7683,19.7914,19.7298,19.7375,1238400.0
2011-04-13 14:00:00,25.62,25.72,25.62,25.71,1515400.0,19.7298,19.8068,19.7298,19.7991,1515400.0
2011-04-13 14:30:00,25.7,25.77,25.7,25.75,1490900.0,19.7914,19.8453,19.7914,19.8299,1490900.0
2011-04-13 15:00:00,25.76,25.81,25.74,25.78,2726500.0,19.8376,19.8761,19.8222,19.853,2726500.0
2011-04-13 15:30:00,25.77,25.8,25.62,25.62,5832100.0,19.8453,19.8684,19.7298,19.7298,5832100.0
2011-04-14 09:30:00,25.44,25.44,25.1,25.14,10859600.0,19.5912,19.5912,19.3294,19.3602,10859600.0
2011-04-14 10:00:00,25.15,25.25,25.09,25.24,5215300.0,19.3679,19.4449,19.3217,19.4372,5215300.0
2011-04-14 10:30:00,25.25,25.35,25.23,25.25,4835500.0,19.4449,19.5219,19.4295,19.4449,4835500.0
2011-04-14 11:00:00,25.25,25.27,25.18,25.21,2902800.0,19.4449,19.4603,19.391,19.4141,2902800.0
2011-04-14 11:30:00,25.21,25.33,25.2,25.31,2114400.0,19.4141,19.5065,19.4064,19.4911,2114400.0
2011-04-14 12:00:00,25.31,25.36,25.29,25.32,2562000.0,19.4911,19.5296,19.4757,19.4988,2562000.0
2011-04-14 12:30:00,25.32,25.33,25.26,25.31,1753400.0,19.4988,19.5065,19.4526,19.4911,1753400.0
2011-04-14 13:00:00,25.32,25.35,25.26,25.27,2021600.0,19.4988,19.5219,19.4526,19.4603,2021600.0
2011-04-14 13:30:00,25.27,25.3,25.2,25.2,2789200.0,19.4603,19.4834,19.4064,19.4064,2789200.0
2011-04-14 14:00:00,25.21,25.3,25.19,25.25,2641100.0,19.4141,19.4834,19.3987,19.4449,2641100.0
2011-04-14 14:30:00,25.26,25.33,25.25,25.27,2495200.0,19.4526,19.5065,19.4449,19.4603,2495200.0
2011-04-14 15:00:00,25.27,25.34,25.27,25.34,3019500.0,19.4603,19.5142,19.4603,19.5142,3019500.0
2011-04-14 15:30:00,25.33,25.42,25.31,25.4,7604500.0,19.5065,19.5758,19.4911,19.5604,7604500.0
2011-04-15 09:30:00,25.46,25.56,25.28,25.36,10554300.0,19.6066,19.6836,19.468,19.5296,10554300.0
2011-04-15 10:00:00,25.36,25.43,25.25,25.27,3044700.0,19.5296,19.5835,19.4449,19.4603,3044700.0
2011-04-15 10:30:00,25.27,25.32,25.22,25.22,2952000.0,19.4603,19.4988,19.4218,19.4218,2952000.0
2011-04-15 11:00:00,25.22,25.24,25.18,25.21,3718900.0,19.4218,19.4372,19.391,19.4141,3718900.0
2011-04-15 11:30:00,25.21,25.25,25.2,25.23,2166300.0,19.4141,19.4449,19.4064,19.4295,2166300.0
2011-04-15 12:00:00,25.23,25.29,25.19,25.26,3696000.0,19.4295,19.4757,19.3987,19.4526,3696000.0
2011-04-15 12:30:00,25.27,25.29,25.25,25.27,2544900.0,19.4603,19.4757,19.4449,19.4603,2544900.0
2011-04-15 13:00:00,25.27,25.29,25.24,25.25,2370900.0,19.4603,19.4757,19.4372,19.4449,2370900.0
2011-04-15 13:30:00,25.26,25.36,25.25,25.33,5418100.0,19.4526,19.5296,19.4449,19.5065,5418100.0
2011-04-15 14:00:00,25.33,25.39,25.31,25.37,4541300.0,19.5065,19.5527,19.4911,19.5373,4541300.0
2011-04-15 14:30:00,25.36,25.41,25.35,25.38,1840600.0,19.5296,19.5681,19.5219,19.545,1840600.0
2011-04-15 15:00:00,25.38,25.39,25.29,25.32,1933500.0,19.545,19.5527,19.4757,19.4988,1933500.0
2011-04-15 15:30:00,25.32,25.37,25.27,25.37,5619700.0,19.4988,19.5373,19.4603,19.5373,5619700.0
2011-04-18 09:30:00,25.09,25.16,25.01,25.03,6126900.0,19.3217,19.3756,19.2601,19.2755,6126900.0
2011-04-18 10:00:00,25.02,25.03,24.72,24.77,12091200.0,19.2678,19.2755,19.0367,19.0752,12091200.0
2011-04-18 10:30:00,24.78,24.91,24.77,24.84,6392900.0,19.083,19.1831,19.0752,19.1292,6392900.0
2011-04-18 11:00:00,24.85,24.94,24.82,24.9,2558400.0,19.1369,19.2062,19.1138,19.1754,2558400.0
2011-04-18 11:30:00,24.9,24.96,24.87,24.89,1656600.0,19.1754,19.2216,19.1523,19.1677,1656600.0
2011-04-18 12:00:00,24.89,24.94,24.89,24.93,2046800.0,19.1677,19.2062,19.1677,19.1985,2046800.0
2011-04-18 12:30:00,24.93,25.03,24.92,25.03,1777400.0,19.1985,19.2755,19.1908,19.2755,1777400.0
2011-04-18 13:00:00,25.03,25.12,24.97,25.1,3446000.0,19.2755,19.3448,19.2293,19.3294,3446000.0
2011-04-18 13:30:00,25.1,25.28,25.08,25.28,3147700.0,19.3294,19.468,19.314,19.468,3147700.0
2011-04-18 14:00:00,25.27,25.28,25.12,25.12,2081200.0,19.4603,19.468,19.3448,19.3448,2081200.0
2011-04-18 14:30:00,25.12,25.27,25.12,25.2,2468800.0,19.3448,19.4603,19.3448,19.4064,2468800.0
2011-04-18 15:00:00,25.2,25.23,25.11,25.14,2394600.0,19.4064,19.4295,19.3371,19.3602,2394600.0
2011-04-18 15:30:00,25.15,25.16,25.07,25.09,7132000.0,19.3679,19.3756,19.3063,19.3217,7132000.0
2011-04-19 09:30:00,25.0,25.15,24.97,24.99,4908700.0,19.2524,19.3679,19.2293,19.2447,4908700.0
2011-04-19 10:00:00,25.0,25.03,24.93,24.98,3614700.0,19.2524,19.2755,19.1985,19.237,3614700.0
2011-04-19 10:30:00,24.97,24.99,24.87,24.98,3513900.0,19.2293,19.2447,19.1523,19.237,3513900.0
2011-04-19 11:00:00,24.98,25.01,24.95,24.98,2605900.0,19.237,19.2601,19.2139,19.237,2605900.0
2011-04-19 11:30:00,24.99,25.0,24.96,25.0,1424000.0,19.2447,19.2524,19.2216,19.2524,1424000.0
2011-04-19 12:00:00,24.99,25.0,24.96,24.97,1482100.0,19.2447,19.2524,19.2216,19.2293,1482100.0
2011-04-19 12:30:00,24.98,25.01,24.96,24.99,2379300.0,19.237,19.2601,19.2216,19.2447,2379300.0
2011-04-19 13:00:00,24.99,25.06,24.99,25.05,1360600.0,19.2447,19.2986,19.2447,19.2909,1360600.0
2011-04-19 13:30:00,25.05,25.15,25.01,25.1,2917300.0,19.2909,19.3679,19.2601,19.3294,2917300.0
2011-04-19 14:00:00,25.11,25.12,25.06,25.09,1430200.0,19.3371,19.3448,19.2986,19.3217,1430200.0
2011-04-19 14:30:00,25.08,25.13,25.04,25.07,2367100.0,19.314,19.3525,19.2832,19.3063,2367100.0
2011-04-19 15:00:00,25.08,25.12,25.06,25.1,2547600.0,19.314,19.3448,19.2986,19.3294,2547600.0
2011-04-19 15:30:00,25.11,25.17,25.08,25.14,6063300.0,19.3371,19.3833,19.314,19.3602,6063300.0
2011-04-20 09:30:00,25.55,25.75,25.51,25.71,8652400.0,19.6759,19.8299,19.6451,19.7991,8652400.0
2011-04-20 10:00:00,25.71,25.9,25.67,25.84,6092400.0,19.7991,19.9455,19.7683,19.8993,6092400.0
2011-04-20 10:30:00,25.84,25.94,25.83,25.93,5260800.0,19.8993,19.9763,19.8916,19.9686,5260800.0
2011-04-20 11:00:00,25.92,25.93,25.83,25.93,4108600.0,19.9609,19.9686,19.8916,19.9686,4108600.0
2011-04-20 11:30:00,25.92,26.0,25.91,25.97,2815800.0,19.9609,20.0225,19.9532,19.9994,2815800.0
2011-04-20 12:00:00,25.96,26.0,25.94,25.96,3413600.0,19.9917,20.0225,19.9763,19.9917,3413600.0
2011-04-20 12:30:00,25.96,25.98,25.88,25.91,2151900.0,19.9917,20.0071,19.9301,19.9532,2151900.0
2011-04-20 13:00:00,25.9,25.93,25.85,25.86,2412400.0,19.9455,19.9686,19.907,19.9147,2412400.0
2011-04-20 13:30:00,25.86,25.88,25.79,25.85,3346600.0,19.9147,19.9301,19.8607,19.907,3346600.0
2011-04-20 14:00:00,25.85,25.86,25.71,25.75,3765600.0,19.907,19.9147,19.7991,19.8299,3765600.0
2011-04-20 14:30:00,25.75,25.86,25.74,25.81,2352200.0,19.8299,19.9147,19.8222,19.8761,2352200.0
2011-04-20 15:00:00,25.82,25.9,25.78,25.89,2770900.0,19.8838,19.9455,19.853,19.9378,2770900.0
2011-04-20 15:30:00,25.89,25.9,25.74,25.74,9480200.0,19.9378,19.9455,19.8222,19.8222,9480200.0
2011-04-21 09:30:00,25.78,25.89,25.58,25.63,5194300.0,19.853,19.9378,19.699,19.7375,5194300.0
2011-04-21 10:00:00,25.62,25.72,25.57,25.61,4640900.0,19.7298,19.8068,19.6913,19.7221,4640900.0
2011-04-21 10:30:00,25.6,25.61,25.48,25.52,4918500.0,19.7144,19.7221,19.622,19.6528,4918500.0
2011-04-21 11:00:00,25.53,25.57,25.5,25.56,2547700.0,19.6605,19.6913,19.6374,19.6836,2547700.0
2011-04-21 11:30:00,25.57,25.57,25.52,25.54,1749600.0,19.6913,19.6913,19.6528,19.6682,1749600.0
2011-04-21 12:00:00,25.53,25.56,25.5,25.55,1862800.0,19.6605,19.6836,19.6374,19.6759,1862800.0
2011-04-21 12:30:00,25.55,25.56,25.5,25.53,1821400.0,19.6759,19.6836,19.6374,19.6605,1821400.0
2011-04-21 13:00:00,25.54,25.54,25.4,25.41,4308800.0,19.6682,19.6682,19.5604,19.5681,4308800.0
2011-04-21 13:30:00,25.42,25.42,25.4,25.42,1380100.0,19.5758,19.5758,19.5604,19.5758,1380100.0
2011-04-21 14:00:00,25.42,25.48,25.41,25.47,1897500.0,19.5758,19.622,19.5681,19.6143,1897500.0
2011-04-21 14:30:00,25.48,25.48,25.36,25.38,3121700.0,19.622,19.622,19.5296,19.545,3121700.0
2011-04-21 15:00:00,25.38,25.45,25.37,25.41,2622100.0,19.545,19.5989,19.5373,19.5681,2622100.0
2011-04-21 15:30:00,25.41,25.54,25.41,25.53,6721100.0,19.5681,19.6682,19.5681,19.6605,6721100.0
2011-04-25 09:30:00,25.56,25.6,25.4,25.42,3619000.0,19.6836,19.7144,19.5604,19.5758,3619000.0
2011-04-25 10:00:00,25.43,25.44,25.34,25.37,3061000.0,19.5835,19.5912,19.5142,19.5373,3061000.0
2011-04-25 10:30:00,25.38,25.45,25.34,25.43,3377200.0,19.545,19.5989,19.5142,19.5835,3377200.0
2011-04-25 11:00:00,25.42,25.44,25.36,25.37,1789200.0,19.5758,19.5912,19.5296,19.5373,1789200.0
2011-04-25 11:30:00,25.37,25.43,25.36,25.43,2144400.0,19.5373,19.5835,19.5296,19.5835,2144400.0
2011-04-25 12:00:00,25.43,25.5,25.42,25.48,1534600.0,19.5835,19.6374,19.5758,19.622,1534600.0
2011-04-25 12:30:00,25.49,25.52,25.48,25.5,1821900.0,19.6297,19.6528,19.622,19.6374,1821900.0
2011-04-25 13:00:00,25.5,25.54,25.46,25.54,1574900.0,19.6374,19.6682,19.6066,19.6682,1574900.0
2011-04-25 13:30:00,25.54,25.56,25.53,25.54,2568800.0,19.6682,19.6836,19.6605,19.6682,2568800.0
2011-04-25 14:00:00,25.55,25.56,25.52,25.52,1790700.0,19.6759,19.6836,19.6528,19.6528,1790700.0
2011-04-25 14:30:00,25.53,25.55,25.51,25.54,1239700.0,19.6605,19.6759,19.6451,19.6682,1239700.0
2011-04-25 15:00:00,25.54,25.56,25.52,25.54,1534500.0,19.6682,19.6836,19.6528,19.6682,1534500.0
2011-04-25 15:30:00,25.54,25.62,25.53,25.61,4555800.0,19.6682,19.7298,19.6605,19.7221,4555800.0
2011-04-26 09:30:00,25.74,25.97,25.67,25.92,7346800.0,19.8222,19.9994,19.7683,19.9609,7346800.0
2011-04-26 10:00:00,25.92,26.05,25.87,26.03,6515600.0,19.9609,20.061,19.9224,20.0456,6515600.0
2011-04-26 10:30:00,26.04,26.23,26.03,26.18,6694700.0,20.0533,20.1996,20.0456,20.1611,6694700.0
2011-04-26 11:00:00,26.18,26.25,26.15,26.24,4962400.0,20.1611,20.215,20.138,20.2073,4962400.0
2011-04-26 11:30:00,26.24,26.34,26.19,26.34,6996900.0,20.2073,20.2843,20.1688,20.2843,6996900.0
2011-04-26 12:00:00,26.34,26.44,26.31,26.33,4168500.0,20.2843,20.3613,20.2612,20.2766,4168500.0
2011-04-26 12:30:00,26.32,26.33,26.26,26.28,2723900.0,20.2689,20.2766,20.2227,20.2381,2723900.0
2011-04-26 13:00:00,26.28,26.28,26.16,26.19,2867300.0,20.2381,20.2381,20.1457,20.1688,2867300.0
2011-04-26 13:30:00,26.18,26.21,26.13,26.17,3031100.0,20.1611,20.1842,20.1226,20.1534,3031100.0
2011-04-26 14:00:00,26.17,26.28,26.16,26.21,3565000.0,20.1534,20.2381,20.1457,20.1842,3565000.0
2011-04-26 14:30:00,26.21,26.25,26.17,26.24,2628300.0,20.1842,20.215,20.1534,20.2073,2628300.0
2011-04-26 15:00:00,26.24,26.35,26.23,26.29,3824700.0,20.2073,20.292,20.1996,20.2458,3824700.0
2011-04-26 15:30:00,26.28,26.3,26.16,26.2,9838500.0,20.2381,20.2535,20.1457,20.1765,9838500.0
2011-04-27 09:30:00,26.32,26.33,26.15,26.23,5562100.0,20.2689,20.2766,20.138,20.1996,5562100.0
2011-04-27 10:00:00,26.22,26.24,26.13,26.2,4219500.0,20.1919,20.2073,20.1226,20.1765,4219500.0
2011-04-27 10:30:00,26.2,26.23,26.15,26.18,3596400.0,20.1765,20.1996,20.138,20.1611,3596400.0
2011-04-27 11:00:00,26.18,26.26,26.17,26.23,3952000.0,20.1611,20.2227,20.1534,20.1996,3952000.0
2011-04-27 11:30:00,26.24,26.29,26.23,26.25,2795600.0,20.2073,20.2458,20.1996,20.215,2795600.0
2011-04-27 12:00:00,26.25,26.29,26.21,26.26,1860900.0,20.215,20.2458,20.1842,20.2227,1860900.0
2011-04-27 12:30:00,26.25,26.34,26.23,26.3,3304400.0,20.215,20.2843,20.1996,20.2535,3304400.0
2011-04-27 13:00:00,26.3,26.31,26.26,26.3,4638200.0,20.2535,20.2612,20.2227,20.2535,4638200.0
2011-04-27 13:30:00,26.3,26.32,26.27,26.29,2748600.0,20.2535,20.2689,20.2304,20.2458,2748600.0
2011-04-27 14:00:00,26.29,26.31,26.23,26.26,3225500.0,20.2458,20.2612,20.1996,20.2227,3225500.0
2011-04-27 14:30:00,26.25,26.3,26.25,26.3,3504400.0,20.215,20.2535,20.215,20.2535,3504400.0
2011-04-27 15:00:00,26.29,26.31,26.25,26.27,2899200.0,20.2458,20.2612,20.215,20.2304,2899200.0
2011-04-27 15:30:00,26.27,26.39,26.26,26.39,7232400.0,20.2304,20.3228,20.2227,20.3228,7232400.0
2011-04-28 09:30:00,26.46,26.55,26.42,26.55,7011700.0,20.3767,20.446,20.3459,20.446,7011700.0
2011-04-28 10:00:00,26.54,26.55,26.41,26.48,5235700.0,20.4383,20.446,20.3382,20.3921,5235700.0
2011-04-28 10:30:00,26.48,26.49,26.4,26.48,2938800.0,20.3921,20.3998,20.3305,20.3921,2938800.0
2011-04-28 11:00:00,26.49,26.55,26.48,26.54,2740500.0,20.3998,20.446,20.3921,20.4383,2740500.0
2011-04-28 11:30:00,26.53,26.55,26.5,26.52,3255000.0,20.4306,20.446,20.4075,20.4229,3255000.0
2011-04-28 12:00:00,26.51,26.59,26.51,26.59,4715700.0,20.4152,20.4768,20.4152,20.4768,4715700.0
2011-04-28 12:30:00,26.58,26.68,26.58,26.67,3090300.0,20.4691,20.5461,20.4691,20.5384,3090300.0
2011-04-28 13:00:00,26.66,26.71,26.57,26.65,3277000.0,20.5307,20.5692,20.4614,20.523,3277000.0
2011-04-28 13:30:00,26.65,26.7,26.63,26.66,3303300.0,20.523,20.5615,20.5076,20.5307,3303300.0
2011-04-28 14:00:00,26.65,26.68,26.6,26.63,4333800.0,20.523,20.5461,20.4845,20.5076,4333800.0
2011-04-28 14:30:00,26.63,26.77,26.61,26.69,5795000.0,20.5076,20.6154,20.4922,20.5538,5795000.0
2011-04-28 15:00:00,26.69,26.76,26.58,26.74,8687200.0,20.5538,20.6077,20.4691,20.5923,8687200.0
2011-04-28 15:30:00,26.73,26.87,26.7,26.71,14006000.0,20.5846,20.6924,20.5615,20.5692,14006000.0
2011-04-29 09:30:00,26.55,26.64,25.88,25.9,24835900.0,20.446,20.5153,19.9301,19.9455,24835900.0
2011-04-29 10:00:00,25.88,25.99,25.5,25.55,24467600.0,19.9301,20.0148,19.6374,19.6759,24467600.0
2011-04-29 10:30:00,25.55,25.71,25.48,25.63,13509800.0,19.6759,19.7991,19.622,19.7375,13509800.0
2011-04-29 11:00:00,25.62,25.7,25.56,25.57,11171400.0,19.7298,19.7914,19.6836,19.6913,11171400.0
2011-04-29 11:30:00,25.57,25.71,25.53,25.62,8505500.0,19.6913,19.7991,19.6605,19.7298,8505500.0
2011-04-29 12:00:00,25.62,25.77,25.6,25.7,8974900.0,19.7298,19.8453,19.7144,19.7914,8974900.0
2011-04-29 12:30:00,25.7,25.72,25.58,25.61,5832200.0,19.7914,19.8068,19.699,19.7221,5832200.0
2011-04-29 13:00:00,25.61,25.64,25.52,25.54,6568300.0,19.7221,19.7452,19.6528,19.6682,6568300.0
2011-04-29 13:30:00,25.55,25.59,25.41,25.44,9633900.0,19.6759,19.7067,19.5681,19.5912,9633900.0
2011-04-29 14:00:00,25.44,25.63,25.36,25.61,13410100.0,19.5912,19.7375,19.5296,19.7221,13410100.0
2011-04-29 14:30:00,25.6,25.69,25.56,25.6,7147000.0,19.7144,19.7837,19.6836,19.7144,7147000.0
2011-04-29 15:00:00,25.61,25.65,25.51,25.55,8272400.0,19.7221,19.7529,19.6451,19.6759,8272400.0
2011-04-29 15:30:00,25.55,26.03,25.51,26.01,51020600.0,19.6759,20.0456,19.6451,20.0302,51020600.0
2011-05-02 09:30:00,25.94,26.0,25.59,25.6,15042900.0,19.9763,20.0225,19.7067,19.7144,15042900.0
2011-05-02 10:00:00,25.59,25.68,25.52,25.63,8576800.0,19.7067,19.776,19.6528,19.7375,8576800.0
2011-05-02 10:30:00,25.63,25.69,25.63,25.65,6205700.0,19.7375,19.7837,19.7375,19.7529,6205700.0
2011-05-02 11:00:00,25.65,25.77,25.64,25.66,6561900.0,19.7529,19.8453,19.7452,19.7606,6561900.0
2011-05-02 11:30:00,25.65,25.66,25.55,25.58,4979100.0,19.7529,19.7606,19.6759,19.699,4979100.0
2011-05-02 12:00:00,25.59,25.62,25.51,25.52,4580200.0,19.7067,19.7298,19.6451,19.6528,4580200.0
2011-05-02 12:30:00,25.52,25.57,25.48,25.49,5399600.0,19.6528,19.6913,19.622,19.6297,5399600.0
2011-05-02 13:00:00,25.49,25.58,25.48,25.56,5024300.0,19.6297,19.699,19.622,19.6836,5024300.0
2011-05-02 13:30:00,25.57,25.58,25.53,25.56,2519700.0,19.6913,19.699,19.6605,19.6836,2519700.0
2011-05-02 14:00:00,25.57,25.65,25.56,25.56,2877700.0,19.6913,19.7529,19.6836,19.6836,2877700.0
2011-05-02 14:30:00,25.57,25.59,25.51,25.52,3517200.0,19.6913,19.7067,19.6451,19.6528,3517200.0
2011-05-02 15:00:00,25.52,25.63,25.52,25.57,4283200.0,19.6528,19.7375,19.6528,19.6913,4283200.0
2011-05-02 15:30:00,25.56,25.69,25.52,25.66,9673700.0,19.6836,19.7837,19.6528,19.7606,9673700.0
2011-05-03 09:30:00,25.6,25.66,25.52,25.61,8132100.0,19.7144,19.7606,19.6528,19.7221,8132100.0
2011-05-03 10:00:00,25.61,25.62,25.55,25.56,5875700.0,19.7221,19.7298,19.6759,19.6836,5875700.0
2011-05-03 10:30:00,25.55,25.62,25.54,25.57,4084200.0,19.6759,19.7298,19.6682,19.6913,4084200.0
2011-05-03 11:00:00,25.58,25.6,25.55,25.56,4773700.0,19.699,19.7144,19.6759,19.6836,4773700.0
2011-05-03 11:30:00,25.56,25.61,25.56,25.58,2790900.0,19.6836,19.7221,19.6836,19.699,2790900.0
2011-05-03 12:00:00,25.58,25.59,25.54,25.57,1830000.0,19.699,19.7067,19.6682,19.6913,1830000.0
2011-05-03 12:30:00,25.57,25.57,25.51,25.52,3490800.0,19.6913,19.6913,19.6451,19.6528,3490800.0
2011-05-03 13:00:00,25.52,25.57,25.5,25.51,4123800.0,19.6528,19.6913,19.6374,19.6451,4123800.0
2011-05-03 13:30:00,25.5,25.58,25.49,25.56,4452300.0,19.6374,19.699,19.6297,19.6836,4452300.0
2011-05-03 14:00:00,25.56,25.63,25.55,25.61,5703900.0,19.6836,19.7375,19.6759,19.7221,5703900.0
2011-05-03 14:30:00,25.62,25.79,25.61,25.76,7787400.0,19.7298,19.8607,19.7221,19.8376,7787400.0
2011-05-03 15:00:00,25.77,25.85,25.76,25.82,5789200.0,19.8453,19.907,19.8376,19.8838,5789200.0
2011-05-03 15:30:00,25.82,25.85,25.78,25.82,9359400.0,19.8838,19.907,19.853,19.8838,9359400.0
2011-05-04 09:30:00,25.87,25.95,25.79,25.9,6394500.0,19.9224,19.984,19.8607,19.9455,6394500.0
2011-05-04 10:00:00,25.89,25.94,25.83,25.92,6712000.0,19.9378,19.9763,19.8916,19.9609,6712000.0
2011-05-04 10:30:00,25.92,25.99,25.9,25.99,4676400.0,19.9609,20.0148,19.9455,20.0148,4676400.0
2011-05-04 11:00:00,25.99,26.07,25.92,26.07,8476700.0,20.0148,20.0764,19.9609,20.0764,8476700.0
2011-05-04 11:30:00,26.06,26.12,26.01,26.11,4815400.0,20.0687,20.1149,20.0302,20.1072,4815400.0
2011-05-04 12:00:00,26.11,26.11,26.03,26.04,4134300.0,20.1072,20.1072,20.0456,20.0533,4134300.0
2011-05-04 12:30:00,26.05,26.06,25.95,26.04,5853900.0,20.061,20.0687,19.984,20.0533,5853900.0
2011-05-04 13:00:00,26.04,26.12,26.03,26.08,3964000.0,20.0533,20.1149,20.0456,20.0841,3964000.0
2011-05-04 13:30:00,26.09,26.12,26.07,26.1,2872900.0,20.0918,20.1149,20.0764,20.0995,2872900.0
2011-05-04 14:00:00,26.09,26.25,26.08,26.22,4769000.0,20.0918,20.215,20.0841,20.1919,4769000.0
2011-05-04 14:30:00,26.22,26.24,26.16,26.19,3587500.0,20.1919,20.2073,20.1457,20.1688,3587500.0
2011-05-04 15:00:00,26.18,26.2,26.07,26.17,3926700.0,20.1611,20.1765,20.0764,20.1534,3926700.0
2011-05-04 15:30:00,26.17,26.2,26.03,26.04,7731800.0,20.1534,20.1765,20.0456,20.0533,7731800.0
2011-05-05 09:30:00,26.03,26.08,25.9,25.99,8208500.0,20.0456,20.0841,19.9455,20.0148,8208500.0
2011-05-05 10:00:00,26.0,26.03,25.89,25.93,4791000.0,20.0225,20.0456,19.9378,19.9686,4791000.0
2011-05-05 10:30:00,25.93,26.01,25.87,25.92,3209100.0,19.9686,20.0302,19.9224,19.9609,3209100.0
2011-05-05 11:00:00,25.91,25.93,25.79,25.91,3211300.0,19.9532,19.9686,19.8607,19.9532,3211300.0
2011-05-05 11:30:00,25.9,26.01,25.89,26.01,3677200.0,19.9455,20.0302,19.9378,20.0302,3677200.0
2011-05-05 12:00:00,26.01,26.08,26.0,26.06,2191900.0,20.0302,20.0841,20.0225,20.0687,2191900.0
2011-05-05 12:30:00,26.07,26.07,25.88,25.93,1744200.0,20.0764,20.0764,19.9301,19.9686,1744200.0
2011-05-05 13:00:00,25.94,26.03,25.93,26.02,1732200.0,19.9763,20.0456,19.9686,20.0379,1732200.0
2011-05-05 13:30:00,26.01,26.02,25.91,25.99,2595200.0,20.0302,20.0379,19.9532,20.0148,2595200.0
2011-05-05 14:00:00,25.99,26.02,25.93,25.98,1387800.0,20.0148,20.0379,19.9686,20.0071,1387800.0
2011-05-05 14:30:00,25.97,26.02,25.89,25.89,2688100.0,19.9994,20.0379,19.9378,19.9378,2688100.0
2011-05-05 15:00:00,25.89,25.9,25.68,25.76,8374400.0,19.9378,19.9455,19.776,19.8376,8374400.0
2011-05-05 15:30:00,25.77,25.82,25.7,25.79,8382000.0,19.8453,19.8838,19.7914,19.8607,8382000.0
2011-05-06 09:30:00,26.08,26.2,26.0,26.12,6679800.0,20.0841,20.1765,20.0225,20.1149,6679800.0
2011-05-06 10:00:00,26.12,26.13,25.95,26.03,5135300.0,20.1149,20.1226,19.984,20.0456,5135300.0
2011-05-06 10:30:00,26.03,26.09,25.98,26.06,2538600.0,20.0456,20.0918,20.0071,20.0687,2538600.0
2011-05-06 11:00:00,26.05,26.19,26.04,26.18,3165000.0,20.061,20.1688,20.0533,20.1611,3165000.0
2011-05-06 11:30:00,26.17,26.22,26.11,26.19,4190100.0,20.1534,20.1919,20.1072,20.1688,4190100.0
2011-05-06 12:00:00,26.19,26.2,26.11,26.12,5072400.0,20.1688,20.1765,20.1072,20.1149,5072400.0
2011-05-06 12:30:00,26.12,26.15,25.98,26.07,3986900.0,20.1149,20.138,20.0071,20.0764,3986900.0
2011-05-06 13:00:00,26.08,26.09,25.86,25.91,3281500.0,20.0841,20.0918,19.9147,19.9532,3281500.0
2011-05-06 13:30:00,25.9,25.93,25.84,25.85,2785500.0,19.9455,19.9686,19.8993,19.907,2785500.0
2011-05-06 14:00:00,25.85,25.92,25.82,25.85,2533700.0,19.907,19.9609,19.8838,19.907,2533700.0
2011-05-06 14:30:00,25.86,25.86,25.75,25.84,3633900.0,19.9147,19.9147,19.8299,19.8993,3633900.0
2011-05-06 15:00:00,25.83,25.92,25.82,25.87,3641200.0,19.8916,19.9609,19.8838,19.9224,3641200.0
2011-05-06 15:30:00,25.88,25.95,25.85,25.87,6432200.0,19.9301,19.984,19.907,19.9224,6432200.0
2011-05-09 09:30:00,25.81,25.9,25.8,25.82,3358400.0,19.8761,19.9455,19.8684,19.8838,3358400.0
2011-05-09 10:00:00,25.82,25.88,25.75,25.77,3754400.0,19.8838,19.9301,19.8299,19.8453,3754400.0
2011-05-09 10:30:00,25.76,25.8,25.68,25.76,3410800.0,19.8376,19.8684,19.776,19.8376,3410800.0
2011-05-09 11:00:00,25.76,25.78,25.71,25.73,1837400.0,19.8376,19.853,19.7991,19.8145,1837400.0
2011-05-09 11:30:00,25.73,25.85,25.67,25.84,3192900.0,19.8145,19.907,19.7683,19.8993,3192900.0
2011-05-09 12:00:00,25.83,25.95,25.83,25.88,3768400.0,19.8916,19.984,19.8916,19.9301,3768400.0
2011-05-09 12:30:00,25.89,25.95,25.86,25.88,1692700.0,19.9378,19.984,19.9147,19.9301,1692700.0
2011-05-09 13:00:00,25.88,25.95,25.87,25.92,2585700.0,19.9301,19.984,19.9224,19.9609,2585700.0
2011-05-09 13:30:00,25.93,25.96,25.92,25.93,895100.0,19.9686,19.9917,19.9609,19.9686,895100.0
2011-05-09 14:00:00,25.93,25.94,25.89,25.9,1266300.0,19.9686,19.9763,19.9378,19.9455,1266300.0
2011-05-09 14:30:00,25.9,25.95,25.83,25.86,2020100.0,19.9455,19.984,19.8916,19.9147,2020100.0
2011-05-09 15:00:00,25.85,25.89,25.85,25.86,1920600.0,19.907,19.9378,19.907,19.9147,1920600.0
2011-05-09 15:30:00,25.86,25.88,25.8,25.82,4552900.0,19.9147,19.9301,19.8684,19.8838,4552900.0
2011-05-10 09:30:00,25.39,25.85,25.25,25.79,20438300.0,19.5527,19.907,19.4449,19.8607,20438300.0
2011-05-10 10:00:00,25.79,25.8,25.53,25.58,11594000.0,19.8607,19.8684,19.6605,19.699,11594000.0
2011-05-10 10:30:00,25.57,25.62,25.36,25.49,16580600.0,19.6913,19.7298,19.5296,19.6297,16580600.0
2011-05-10 11:00:00,25.5,25.57,25.4,25.47,9725100.0,19.6374,19.6913,19.5604,19.6143,9725100.0
2011-05-10 11:30:00,25.46,25.54,25.46,25.47,6182900.0,19.6066,19.6682,19.6066,19.6143,6182900.0
2011-05-10 12:00:00,25.48,25.51,25.45,25.47,5256000.0,19.622,19.6451,19.5989,19.6143,5256000.0
2011-05-10 12:30:00,25.46,25.5,25.41,25.43,6350300.0,19.6066,19.6374,19.5681,19.5835,6350300.0
2011-05-10 13:00:00,25.43,25.5,25.41,25.47,4901000.0,19.5835,19.6374,19.5681,19.6143,4901000.0
2011-05-10 13:30:00,25.47,25.58,25.46,25.58,4063800.0,19.6143,19.699,19.6066,19.699,4063800.0
2011-05-10 14:00:00,25.58,25.58,25.51,25.54,3717400.0,19.699,19.699,19.6451,19.6682,3717400.0
2011-05-10 14:30:00,25.54,25.66,25.5,25.62,6701900.0,19.6682,19.7606,19.6374,19.7298,6701900.0
2011-05-10 15:00:00,25.62,25.65,25.55,25.64,5967500.0,19.7298,19.7529,19.6759,19.7452,5967500.0
2011-05-10 15:30:00,25.64,25.7,25.59,25.67,10788400.0,19.7452,19.7914,19.7067,19.7683,10788400.0
2011-05-11 09:30:00,25.66,25.67,25.51,25.55,7858100.0,19.7606,19.7683,19.6451,19.6759,7858100.0
2011-05-11 10:00:00,25.55,25.56,25.49,25.5,6177200.0,19.6759,19.6836,19.6297,19.6374,6177200.0
2011-05-11 10:30:00,25.5,25.55,25.49,25.53,4513700.0,19.6374,19.6759,19.6297,19.6605,4513700.0
2011-05-11 11:00:00,25.54,25.61,25.53,25.55,4070400.0,19.6682,19.7221,19.6605,19.6759,4070400.0
2011-05-11 11:30:00,25.56,25.59,25.5,25.54,4594400.0,19.6836,19.7067,19.6374,19.6682,4594400.0
2011-05-11 12:00:00,25.53,25.55,25.34,25.4,8645000.0,19.6605,19.6759,19.5142,19.5604,8645000.0
2011-05-11 12:30:00,25.39,25.44,25.34,25.37,4568100.0,19.5527,19.5912,19.5142,19.5373,4568100.0
2011-05-11 13:00:00,25.38,25.39,25.31,25.32,4589900.0,19.545,19.5527,19.4911,19.4988,4589900.0
2011-05-11 13:30:00,25.31,25.32,25.21,25.26,6841100.0,19.4911,19.4988,19.4141,19.4526,6841100.0
2011-05-11 14:00:00,25.25,25.31,25.23,25.27,3710800.0,19.4449,19.4911,19.4295,19.4603,3710800.0
2011-05-11 14:30:00,25.27,25.38,25.26,25.31,5767300.0,19.4603,19.545,19.4526,19.4911,5767300.0
2011-05-11 15:00:00,25.31,25.36,25.26,25.3,3914400.0,19.4911,19.5296,19.4526,19.4834,3914400.0
2011-05-11 15:30:00,25.3,25.39,25.25,25.35,8745000.0,19.4834,19.5527,19.4449,19.5219,8745000.0
2011-05-12 09:30:00,25.35,25.39,25.2,25.27,8001000.0,19.5219,19.5527,19.4064,19.4603,8001000.0
2011-05-12 10:00:00,25.28,25.37,25.22,25.24,7138000.0,19.468,19.5373,19.4218,19.4372,7138000.0
2011-05-12 10:30:00,25.24,25.28,25.18,25.21,4959700.0,19.4372,19.468,19.391,19.4141,4959700.0
2011-05-12 11:00:00,25.21,25.21,25.1,25.12,8587300.0,19.4141,19.4141,19.3294,19.3448,8587300.0
2011-05-12 11:30:00,25.12,25.18,25.11,25.13,4979500.0,19.3448,19.391,19.3371,19.3525,4979500.0
2011-05-12 12:00:00,25.13,25.21,25.11,25.2,3351800.0,19.3525,19.4141,19.3371,19.4064,3351800.0
2011-05-12 12:30:00,25.2,25.22,25.15,25.2,2973700.0,19.4064,19.4218,19.3679,19.4064,2973700.0
2011-05-12 13:00:00,25.2,25.29,25.19,25.26,4044300.0,19.4064,19.4757,19.3987,19.4526,4044300.0
2011-05-12 13:30:00,25.26,25.32,25.25,25.29,4110700.0,19.4526,19.4988,19.4449,19.4757,4110700.0
2011-05-12 14:00:00,25.3,25.33,25.22,25.26,5671500.0,19.4834,19.5065,19.4218,19.4526,5671500.0
2011-05-12 14:30:00,25.26,25.31,25.21,25.23,3899000.0,19.4526,19.4911,19.4141,19.4295,3899000.0
2011-05-12 15:00:00,25.22,25.31,25.21,25.28,4744600.0,19.4218,19.4911,19.4141,19.468,4744600.0
2011-05-12 15:30:00,25.28,25.32,25.24,25.32,7035800.0,19.468,19.4988,19.4372,19.4988,7035800.0
2011-05-13 09:30:00,25.28,25.32,25.12,25.13,4431300.0,19.468,19.4988,19.3448,19.3525,4431300.0
2011-05-13 10:00:00,25.12,25.15,25.05,25.14,5248600.0,19.3448,19.3679,19.2909,19.3602,5248600.0
2011-05-13 10:30:00,25.13,25.24,25.1,25.19,5506100.0,19.3525,19.4372,19.3294,19.3987,5506100.0
2011-05-13 11:00:00,25.19,25.21,25.05,25.06,6434100.0,19.3987,19.4141,19.2909,19.2986,6434100.0
2011-05-13 11:30:00,25.06,25.1,25.01,25.03,5121300.0,19.2986,19.3294,19.2601,19.2755,5121300.0
2011-05-13 12:00:00,25.03,25.05,24.95,25.01,6342300.0,19.2755,19.2909,19.2139,19.2601,6342300.0
2011-05-13 12:30:00,25.0,25.03,24.97,24.99,3549500.0,19.2524,19.2755,19.2293,19.2447,3549500.0
2011-05-13 13:00:00,24.99,25.03,24.98,25.01,2836200.0,19.2447,19.2755,19.237,19.2601,2836200.0
2011-05-13 13:30:00,25.01,25.05,25.0,25.05,1800000.0,19.2601,19.2909,19.2524,19.2909,1800000.0
2011-05-13 14:00:00,25.05,25.09,25.02,25.05,3890700.0,19.2909,19.3217,19.2678,19.2909,3890700.0
2011-05-13 14:30:00,25.05,25.09,25.02,25.09,4564200.0,19.2909,19.3217,19.2678,19.3217,4564200.0
2011-05-13 15:00:00,25.09,25.11,25.0,25.03,3822200.0,19.3217,19.3371,19.2524,19.2755,3822200.0
2011-05-13 15:30:00,25.03,25.06,25.01,25.02,8818800.0,19.2755,19.2986,19.2601,19.2678,8818800.0
2011-05-16 09:30:00,24.95,25.07,24.92,24.95,7962900.0,19.2139,19.3063,19.1908,19.2139,7962900.0
2011-05-16 10:00:00,24.95,24.99,24.85,24.86,5496000.0,19.2139,19.2447,19.1369,19.1446,5496000.0
2011-05-16 10:30:00,24.86,24.92,24.81,24.87,5260700.0,19.1446,19.1908,19.1061,19.1523,5260700.0
2011-05-16 11:00:00,24.87,24.9,24.84,24.85,3458200.0,19.1523,19.1754,19.1292,19.1369,3458200.0
2011-05-16 11:30:00,24.85,24.92,24.83,24.83,4250600.0,19.1369,19.1908,19.1215,19.1215,4250600.0
2011-05-16 12:00:00,24.83,24.84,24.65,24.71,7499000.0,19.1215,19.1292,18.9828,19.029,7499000.0
2011-05-16 12:30:00,24.72,24.8,24.64,24.65,5015200.0,19.0367,19.0984,18.9751,18.9828,5015200.0
2011-05-16 13:00:00,24.64,24.66,24.56,24.62,6724200.0,18.9751,18.9905,18.9135,18.9597,6724200.0
2011-05-16 13:30:00,24.61,24.7,24.61,24.62,2932900.0,18.952,19.0213,18.952,18.9597,2932900.0
2011-05-16 14:00:00,24.63,24.69,24.61,24.62,4139400.0,18.9674,19.0136,18.952,18.9597,4139400.0
2011-05-16 14:30:00,24.62,24.69,24.61,24.65,5285000.0,18.9597,19.0136,18.952,18.9828,5285000.0
2011-05-16 15:00:00,24.64,24.71,24.58,24.59,4079000.0,18.9751,19.029,18.9289,18.9366,4079000.0
2011-05-16 15:30:00,24.59,24.63,24.5,24.58,14214300.0,18.9366,18.9674,18.8673,18.9289,14214300.0
2011-05-17 09:30:00,24.39,24.42,24.27,24.33,8166900.0,18.9052,18.9284,18.8122,18.8587,8166900.0
2011-05-17 10:00:00,24.33,24.42,24.31,24.4,5361600.0,18.8587,18.9284,18.8432,18.9129,5361600.0
2011-05-17 10:30:00,24.39,24.4,24.29,24.31,4524900.0,18.9052,18.9129,18.8277,18.8432,4524900.0
2011-05-17 11:00:00,24.32,24.42,24.3,24.39,6181900.0,18.8509,18.9284,18.8354,18.9052,6181900.0
2011-05-17 11:30:00,24.4,24.44,24.35,24.35,4615400.0,18.9129,18.9439,18.8742,18.8742,4615400.0
2011-05-17 12:00:00,24.35,24.45,24.35,24.45,3480300.0,18.8742,18.9517,18.8742,18.9517,3480300.0
2011-05-17 12:30:00,24.45,24.56,24.43,24.46,4373100.0,18.9517,19.0369,18.9362,18.9594,4373100.0
2011-05-17 13:00:00,24.46,24.63,24.46,24.63,4704500.0,18.9594,19.0912,18.9594,19.0912,4704500.0
2011-05-17 13:30:00,24.62,24.65,24.56,24.62,3694600.0,19.0835,19.1067,19.0369,19.0835,3694600.0
2011-05-17 14:00:00,24.62,24.7,24.58,24.61,4802600.0,19.0835,19.1455,19.0524,19.0757,4802600.0
2011-05-17 14:30:00,24.61,24.67,24.6,24.66,4565800.0,19.0757,19.1222,19.068,19.1145,4565800.0
2011-05-17 15:00:00,24.66,24.66,24.55,24.56,3880400.0,19.1145,19.1145,19.0292,19.0369,3880400.0
2011-05-17 15:30:00,24.56,24.61,24.49,24.52,6803100.0,19.0369,19.0757,18.9827,19.0059,6803100.0
2011-05-18 09:30:00,24.55,24.55,24.3,24.32,6009300.0,19.0292,19.0292,18.8354,18.8509,6009300.0
2011-05-18 10:00:00,24.31,24.42,24.25,24.41,6663800.0,18.8432,18.9284,18.7967,18.9207,6663800.0
2011-05-18 10:30:00,24.41,24.49,24.37,24.45,5122200.0,18.9207,18.9827,18.8897,18.9517,5122200.0
2011-05-18 11:00:00,24.45,24.62,24.44,24.6,4448900.0,18.9517,19.0835,18.9439,19.068,4448900.0
2011-05-18 11:30:00,24.61,24.61,24.54,24.57,2394500.0,19.0757,19.0757,19.0214,19.0447,2394500.0
2011-05-18 12:00:00,24.57,24.6,24.5,24.56,3984700.0,19.0447,19.068,18.9904,19.0369,3984700.0
2011-05-18 12:30:00,24.55,24.57,24.47,24.49,2879000.0,19.0292,19.0447,18.9672,18.9827,2879000.0
2011-05-18 13:00:00,24.49,24.58,24.48,24.57,1250800.0,18.9827,19.0524,18.9749,19.0447,1250800.0
2011-05-18 13:30:00,24.58,24.68,24.56,24.63,2268300.0,19.0524,19.13,19.0369,19.0912,2268300.0
2011-05-18 14:00:00,24.64,24.74,24.61,24.62,3909700.0,19.099,19.1765,19.0757,19.0835,3909700.0
2011-05-18 14:30:00,24.62,24.64,24.58,24.63,2469700.0,19.0835,19.099,19.0524,19.0912,2469700.0
2011-05-18 15:00:00,24.63,24.72,24.61,24.69,2548100.0,19.0912,19.161,19.0757,19.1377,2548100.0
2011-05-18 15:30:00,24.69,24.7,24.65,24.69,5775100.0,19.1377,19.1455,19.1067,19.1377,5775100.0
2011-05-19 09:30:00,24.85,24.88,24.66,24.73,4703500.0,19.2617,19.285,19.1145,19.1687,4703500.0
2011-05-19 10:00:00,24.73,24.73,24.6,24.65,4444300.0,19.1687,19.1687,19.068,19.1067,4444300.0
2011-05-19 10:30:00,24.64,24.66,24.55,24.56,2580900.0,19.099,19.1145,19.0292,19.0369,2580900.0
2011-05-19 11:00:00,24.57,24.61,24.5,24.58,3509900.0,19.0447,19.0757,18.9904,19.0524,3509900.0
2011-05-19 11:30:00,24.58,24.62,24.55,24.61,2032100.0,19.0524,19.0835,19.0292,19.0757,2032100.0
2011-05-19 12:00:00,24.61,24.8,24.61,24.79,3108900.0,19.0757,19.223,19.0757,19.2152,3108900.0
2011-05-19 12:30:00,24.78,24.83,24.74,24.76,1803800.0,19.2075,19.2462,19.1765,19.192,1803800.0
2011-05-19 13:00:00,24.77,24.82,24.75,24.8,1402600.0,19.1997,19.2385,19.1842,19.223,1402600.0
2011-05-19 13:30:00,24.8,24.82,24.74,24.77,1950400.0,19.223,19.2385,19.1765,19.1997,1950400.0
2011-05-19 14:00:00,24.76,24.8,24.68,24.7,2196000.0,19.192,19.223,19.13,19.1455,2196000.0
2011-05-19 14:30:00,24.7,24.73,24.65,24.72,1926400.0,19.1455,19.1687,19.1067,19.161,1926400.0
2011-05-19 15:00:00,24.71,24.76,24.71,24.72,1930400.0,19.1532,19.192,19.1532,19.161,1930400.0
2011-05-19 15:30:00,24.71,24.74,24.69,24.71,3582800.0,19.1532,19.1765,19.1377,19.1532,3582800.0
2011-05-20 09:30:00,24.7,24.87,24.66,24.77,6334300.0,19.1455,19.2772,19.1145,19.1997,6334300.0
2011-05-20 10:00:00,24.77,24.77,24.62,24.69,4471700.0,19.1997,19.1997,19.0835,19.1377,4471700.0
2011-05-20 10:30:00,24.69,24.72,24.63,24.67,3193700.0,19.1377,19.161,19.0912,19.1222,3193700.0
2011-05-20 11:00:00,24.67,24.69,24.62,24.62,1820200.0,19.1222,19.1377,19.0835,19.0835,1820200.0
2011-05-20 11:30:00,24.62,24.67,24.53,24.54,2834500.0,19.0835,19.1222,19.0137,19.0214,2834500.0
2011-05-20 12:00:00,24.54,24.65,24.52,24.64,2472800.0,19.0214,19.1067,19.0059,19.099,2472800.0
2011-05-20 12:30:00,24.65,24.7,24.61,24.61,2347300.0,19.1067,19.1455,19.0757,19.0757,2347300.0
2011-05-20 13:00:00,24.62,24.74,24.61,24.68,1912500.0,19.0835,19.1765,19.0757,19.13,1912500.0
2011-05-20 13:30:00,24.68,24.74,24.68,24.7,2108400.0,19.13,19.1765,19.13,19.1455,2108400.0
2011-05-20 14:00:00,24.7,24.71,24.63,24.66,1378600.0,19.1455,19.1532,19.0912,19.1145,1378600.0
2011-05-20 14:30:00,24.66,24.7,24.62,24.63,1419800.0,19.1145,19.1455,19.0835,19.0912,1419800.0
2011-05-20 15:00:00,24.63,24.64,24.51,24.51,3761800.0,19.0912,19.099,18.9982,18.9982,3761800.0
2011-05-20 15:30:00,24.51,24.56,24.44,24.49,8258600.0,18.9982,19.0369,18.9439,18.9827,8258600.0
2011-05-23 09:30:00,24.21,24.25,24.03,24.19,6943500.0,18.7657,18.7967,18.6261,18.7502,6943500.0
2011-05-23 10:00:00,24.2,24.25,24.16,24.2,3625800.0,18.7579,18.7967,18.7269,18.7579,3625800.0
2011-05-23 10:30:00,24.2,24.24,24.13,24.19,3682000.0,18.7579,18.7889,18.7036,18.7502,3682000.0
2011-05-23 11:00:00,24.19,24.21,24.13,24.17,3497700.0,18.7502,18.7657,18.7036,18.7346,3497700.0
2011-05-23 11:30:00,24.17,24.17,24.09,24.13,2418100.0,18.7346,18.7346,18.6726,18.7036,2418100.0
2011-05-23 12:00:00,24.13,24.15,24.08,24.12,2308400.0,18.7036,18.7191,18.6649,18.6959,2308400.0
2011-05-23 12:30:00,24.12,24.14,24.07,24.14,2128300.0,18.6959,18.7114,18.6571,18.7114,2128300.0
2011-05-23 13:00:00,24.14,24.15,24.09,24.09,2975000.0,18.7114,18.7191,18.6726,18.6726,2975000.0
2011-05-23 13:30:00,24.09,24.18,24.09,24.18,2709200.0,18.6726,18.7424,18.6726,18.7424,2709200.0
2011-05-23 14:00:00,24.18,24.2,24.16,24.17,2647700.0,18.7424,18.7579,18.7269,18.7346,2647700.0
2011-05-23 14:30:00,24.17,24.21,24.15,24.15,2524300.0,18.7346,18.7657,18.7191,18.7191,2524300.0
2011-05-23 15:00:00,24.16,24.22,24.14,24.15,4581400.0,18.7269,18.7734,18.7114,18.7191,4581400.0
2011-05-23 15:30:00,24.16,24.19,24.12,24.17,6389600.0,18.7269,18.7502,18.6959,18.7346,6389600.0
2011-05-24 09:30:00,24.21,24.24,24.04,24.12,5504100.0,18.7657,18.7889,18.6339,18.6959,5504100.0
2011-05-24 10:00:00,24.12,24.23,24.1,24.14,3949000.0,18.6959,18.7812,18.6804,18.7114,3949000.0
2011-05-24 10:30:00,24.15,24.18,24.1,24.14,2930800.0,18.7191,18.7424,18.6804,18.7114,2930800.0
2011-05-24 11:00:00,24.14,24.21,24.13,24.15,3518200.0,18.7114,18.7657,18.7036,18.7191,3518200.0
2011-05-24 11:30:00,24.15,24.17,24.1,24.12,1968900.0,18.7191,18.7346,18.6804,18.6959,1968900.0
2011-05-24 12:00:00,24.13,24.23,24.1,24.2,4745000.0,18.7036,18.7812,18.6804,18.7579,4745000.0
2011-05-24 12:30:00,24.2,24.21,24.14,24.15,1789700.0,18.7579,18.7657,18.7114,18.7191,1789700.0
2011-05-24 13:00:00,24.15,24.18,24.15,24.15,1096600.0,18.7191,18.7424,18.7191,18.7191,1096600.0
2011-05-24 13:30:00,24.16,24.23,24.14,24.23,2129500.0,18.7269,18.7812,18.7114,18.7812,2129500.0
2011-05-24 14:00:00,24.22,24.29,24.21,24.27,3379100.0,18.7734,18.8277,18.7657,18.8122,3379100.0
2011-05-24 14:30:00,24.27,24.27,24.23,24.26,1800600.0,18.8122,18.8122,18.7812,18.8044,1800600.0
2011-05-24 15:00:00,24.25,24.27,24.2,24.24,2744900.0,18.7967,18.8122,18.7579,18.7889,2744900.0
2011-05-24 15:30:00,24.24,24.25,24.15,24.15,7402200.0,18.7889,18.7967,18.7191,18.7191,7402200.0
2011-05-25 09:30:00,24.15,24.3,24.15,24.22,4665000.0,18.7191,18.8354,18.7191,18.7734,4665000.0
2011-05-25 10:00:00,24.21,24.26,24.2,24.25,2894400.0,18.7657,18.8044,18.7579,18.7967,2894400.0
2011-05-25 10:30:00,24.25,24.31,24.21,24.22,2596600.0,18.7967,18.8432,18.7657,18.7734,2596600.0
2011-05-25 11:00:00,24.21,24.26,24.21,24.24,1959000.0,18.7657,18.8044,18.7657,18.7889,1959000.0
2011-05-25 11:30:00,24.25,24.3,24.24,24.25,1597700.0,18.7967,18.8354,18.7889,18.7967,1597700.0
2011-05-25 12:00:00,24.25,24.29,24.24,24.26,2188800.0,18.7967,18.8277,18.7889,18.8044,2188800.0
2011-05-25 12:30:00,24.27,24.27,24.22,24.23,1872400.0,18.8122,18.8122,18.7734,18.7812,1872400.0
2011-05-25 13:00:00,24.23,24.25,24.21,24.23,1752100.0,18.7812,18.7967,18.7657,18.7812,1752100.0
2011-05-25 13:30:00,24.23,24.24,24.21,24.21,1160000.0,18.7812,18.7889,18.7657,18.7657,1160000.0
2011-05-25 14:00:00,24.21,24.25,24.17,24.24,2269700.0,18.7657,18.7967,18.7346,18.7889,2269700.0
2011-05-25 14:30:00,24.25,24.25,24.22,24.24,1093800.0,18.7967,18.7967,18.7734,18.7889,1093800.0
2011-05-25 15:00:00,24.23,24.31,24.23,24.27,2576500.0,18.7812,18.8432,18.7812,18.8122,2576500.0
2011-05-25 15:30:00,24.27,24.28,24.18,24.2,4849300.0,18.8122,18.8199,18.7424,18.7579,4849300.0
2011-05-26 09:30:00,24.36,24.75,24.32,24.59,13993000.0,18.8819,19.1842,18.8509,19.0602,13993000.0
2011-05-26 10:00:00,24.59,24.72,24.58,24.66,7574200.0,19.0602,19.161,19.0524,19.1145,7574200.0
2011-05-26 10:30:00,24.67,24.67,24.53,24.61,5499100.0,19.1222,19.1222,19.0137,19.0757,5499100.0
2011-05-26 11:00:00,24.61,24.81,24.6,24.8,6942200.0,19.0757,19.2307,19.068,19.223,6942200.0
2011-05-26 11:30:00,24.81,24.86,24.73,24.73,5890700.0,19.2307,19.2695,19.1687,19.1687,5890700.0
2011-05-26 12:00:00,24.73,24.76,24.69,24.76,3465300.0,19.1687,19.192,19.1377,19.192,3465300.0
2011-05-26 12:30:00,24.76,24.84,24.75,24.79,3147700.0,19.192,19.254,19.1842,19.2152,3147700.0
2011-05-26 13:00:00,24.79,24.84,24.77,24.84,3183000.0,19.2152,19.254,19.1997,19.254,3183000.0
2011-05-26 13:30:00,24.83,24.83,24.75,24.82,2874800.0,19.2462,19.2462,19.1842,19.2385,2874800.0
2011-05-26 14:00:00,24.82,24.87,24.8,24.84,3381800.0,19.2385,19.2772,19.223,19.254,3381800.0
2011-05-26 14:30:00,24.84,24.88,24.79,24.82,2900700.0,19.254,19.285,19.2152,19.2385,2900700.0
2011-05-26 15:00:00,24.82,24.83,24.74,24.76,3556900.0,19.2385,19.2462,19.1765,19.192,3556900.0
2011-05-26 15:30:00,24.76,24.78,24.66,24.67,9661600.0,19.192,19.2075,19.1145,19.1222,9661600.0
2011-05-27 09:30:00,24.67,24.78,24.65,24.7,6648400.0,19.1222,19.2075,19.1067,19.1455,6648400.0
2011-05-27 10:00:00,24.7,24.75,24.65,24.74,5988100.0,19.1455,19.1842,19.1067,19.1765,5988100.0
2011-05-27 10:30:00,24.74,24.77,24.72,24.77,2378700.0,19.1765,19.1997,19.161,19.1997,2378700.0
2011-05-27 11:00:00,24.76,24.81,24.74,24.75,3952300.0,19.192,19.2307,19.1765,19.1842,3952300.0
2011-05-27 11:30:00,24.76,24.79,24.73,24.77,1807800.0,19.192,19.2152,19.1687,19.1997,1807800.0
2011-05-27 12:00:00,24.77,24.8,24.75,24.8,1935200.0,19.1997,19.223,19.1842,19.223,1935200.0
2011-05-27 12:30:00,24.8,24.88,24.79,24.87,3066600.0,19.223,19.285,19.2152,19.2772,3066600.0
2011-05-27 13:00:00,24.86,24.87,24.81,24.86,2985500.0,19.2695,19.2772,19.2307,19.2695,2985500.0
2011-05-27 13:30:00,24.86,24.9,24.79,24.89,3280500.0,19.2695,19.3005,19.2152,19.2927,3280500.0
2011-05-27 14:00:00,24.89,24.9,24.83,24.84,2088200.0,19.2927,19.3005,19.2462,19.254,2088200.0
2011-05-27 14:30:00,24.84,24.88,24.79,24.8,3060700.0,19.254,19.285,19.2152,19.223,3060700.0
2011-05-27 15:00:00,24.81,24.86,24.79,24.84,3096300.0,19.2307,19.2695,19.2152,19.254,3096300.0
2011-05-27 15:30:00,24.84,24.84,24.75,24.76,6989900.0,19.254,19.254,19.1842,19.192,6989900.0
2011-05-31 09:30:00,24.98,25.06,24.8,24.84,7688100.0,19.3625,19.4245,19.223,19.254,7688100.0
2011-05-31 10:00:00,24.84,24.86,24.78,24.79,3559900.0,19.254,19.2695,19.2075,19.2152,3559900.0
2011-05-31 10:30:00,24.79,24.82,24.75,24.75,4653100.0,19.2152,19.2385,19.1842,19.1842,4653100.0
2011-05-31 11:00:00,24.75,24.8,24.7,24.75,2731500.0,19.1842,19.223,19.1455,19.1842,2731500.0
2011-05-31 11:30:00,24.75,24.8,24.72,24.73,2404500.0,19.1842,19.223,19.161,19.1687,2404500.0
2011-05-31 12:00:00,24.73,24.78,24.7,24.77,1483900.0,19.1687,19.2075,19.1455,19.1997,1483900.0
2011-05-31 12:30:00,24.77,24.78,24.73,24.75,1491900.0,19.1997,19.2075,19.1687,19.1842,1491900.0
2011-05-31 13:00:00,24.75,24.86,24.75,24.85,1337700.0,19.1842,19.2695,19.1842,19.2617,1337700.0
2011-05-31 13:30:00,24.84,24.94,24.82,24.89,4020800.0,19.254,19.3315,19.2385,19.2927,4020800.0
2011-05-31 14:00:00,24.89,24.92,24.87,24.88,1582200.0,19.2927,19.316,19.2772,19.285,1582200.0
2011-05-31 14:30:00,24.88,24.92,24.85,24.92,2478100.0,19.285,19.316,19.2617,19.316,2478100.0
2011-05-31 15:00:00,24.91,24.94,24.89,24.92,2505300.0,19.3082,19.3315,19.2927,19.316,2505300.0
2011-05-31 15:30:00,24.91,25.02,24.89,25.02,8164900.0,19.3082,19.3935,19.2927,19.3935,8164900.0
2011-06-01 09:30:00,24.98,25.1,24.93,24.97,3862300.0,19.3625,19.4555,19.3237,19.3547,3862300.0
2011-06-01 10:00:00,24.96,24.97,24.8,24.81,3763100.0,19.347,19.3547,19.223,19.2307,3763100.0
2011-06-01 10:30:00,24.8,24.81,24.61,24.67,7134900.0,19.223,19.2307,19.0757,19.1222,7134900.0
2011-06-01 11:00:00,24.68,24.68,24.46,24.51,10123100.0,19.13,19.13,18.9594,18.9982,10123100.0
2011-06-01 11:30:00,24.52,24.69,24.44,24.54,10586500.0,19.0059,19.1377,18.9439,19.0214,10586500.0
2011-06-01 12:00:00,24.55,24.58,24.44,24.55,3887000.0,19.0292,19.0524,18.9439,19.0292,3887000.0
2011-06-01 12:30:00,24.55,24.58,24.48,24.52,1855400.0,19.0292,19.0524,18.9749,19.0059,1855400.0
2011-06-01 13:00:00,24.52,24.61,24.5,24.54,2620000.0,19.0059,19.0757,18.9904,19.0214,2620000.0
2011-06-01 13:30:00,24.54,24.54,24.49,24.53,1137000.0,19.0214,19.0214,18.9827,19.0137,1137000.0
2011-06-01 14:00:00,24.53,24.55,24.48,24.49,1621300.0,19.0137,19.0292,18.9749,18.9827,1621300.0
2011-06-01 14:30:00,24.48,24.52,24.42,24.49,3104300.0,18.9749,19.0059,18.9284,18.9827,3104300.0
2011-06-01 15:00:00,24.49,24.49,24.37,24.44,3895900.0,18.9827,18.9827,18.8897,18.9439,3895900.0
2011-06-01 15:30:00,24.44,24.46,24.4,24.44,8078200.0,18.9439,18.9594,18.9129,18.9439,8078200.0
2011-06-02 09:30:00,24.5,24.65,24.39,24.46,5151700.0,18.9904,19.1067,18.9052,18.9594,5151700.0
2011-06-02 10:00:00,24.46,24.53,24.43,24.45,3819800.0,18.9594,19.0137,18.9362,18.9517,3819800.0
2011-06-02 10:30:00,24.46,24.48,24.42,24.43,2267700.0,18.9594,18.9749,18.9284,18.9362,2267700.0
2011-06-02 11:00:00,24.43,24.44,24.3,24.31,3312100.0,18.9362,18.9439,18.8354,18.8432,3312100.0
2011-06-02 11:30:00,24.3,24.32,24.24,24.3,3535700.0,18.8354,18.8509,18.7889,18.8354,3535700.0
2011-06-02 12:00:00,24.31,24.32,24.28,24.3,2580500.0,18.8432,18.8509,18.8199,18.8354,2580500.0
2011-06-02 12:30:00,24.31,24.31,24.24,24.25,2480000.0,18.8432,18.8432,18.7889,18.7967,2480000.0
2011-06-02 13:00:00,24.25,24.28,24.24,24.25,2813800.0,18.7967,18.8199,18.7889,18.7967,2813800.0
2011-06-02 13:30:00,24.26,24.26,24.19,24.21,3974000.0,18.8044,18.8044,18.7502,18.7657,3974000.0
2011-06-02 14:00:00,24.21,24.28,24.19,24.21,4009100.0,18.7657,18.8199,18.7502,18.7657,4009100.0
2011-06-02 14:30:00,24.21,24.24,24.19,24.21,3711600.0,18.7657,18.7889,18.7502,18.7657,3711600.0
2011-06-02 15:00:00,24.22,24.25,24.2,24.24,2680000.0,18.7734,18.7967,18.7579,18.7889,2680000.0
2011-06-02 15:30:00,24.23,24.25,24.19,24.22,8461400.0,18.7812,18.7967,18.7502,18.7734,8461400.0
2011-06-03 09:30:00,24.04,24.14,24.02,24.09,5683900.0,18.6339,18.7114,18.6184,18.6726,5683900.0
2011-06-03 10:00:00,24.09,24.11,23.99,24.02,7366700.0,18.6726,18.6881,18.5951,18.6184,7366700.0
2011-06-03 10:30:00,24.03,24.09,24.02,24.06,5120500.0,18.6261,18.6726,18.6184,18.6494,5120500.0
2011-06-03 11:00:00,24.06,24.09,24.03,24.04,2608300.0,18.6494,18.6726,18.6261,18.6339,2608300.0
2011-06-03 11:30:00,24.04,24.1,24.03,24.08,3127500.0,18.6339,18.6804,18.6261,18.6649,3127500.0
2011-06-03 12:00:00,24.08,24.11,24.06,24.07,1547300.0,18.6649,18.6881,18.6494,18.6571,1547300.0
2011-06-03 12:30:00,24.06,24.07,24.01,24.02,1852200.0,18.6494,18.6571,18.6106,18.6184,1852200.0
2011-06-03 13:00:00,24.02,24.06,24.01,24.02,1508100.0,18.6184,18.6494,18.6106,18.6184,1508100.0
2011-06-03 13:30:00,24.03,24.06,24.0,24.02,2592700.0,18.6261,18.6494,18.6029,18.6184,2592700.0
2011-06-03 14:00:00,24.02,24.03,23.98,23.98,3054900.0,18.6184,18.6261,18.5874,18.5874,3054900.0
2011-06-03 14:30:00,23.98,23.99,23.95,23.96,3093600.0,18.5874,18.5951,18.5641,18.5719,3093600.0
2011-06-03 15:00:00,23.96,23.96,23.85,23.9,5862900.0,18.5719,18.5719,18.4866,18.5254,5862900.0
2011-06-03 15:30:00,23.9,23.95,23.84,23.89,12163400.0,18.5254,18.5641,18.4789,18.5176,12163400.0
2011-06-06 09:30:00,23.88,23.97,23.77,23.89,6499700.0,18.5099,18.5796,18.4246,18.5176,6499700.0
2011-06-06 10:00:00,23.9,24.06,23.84,24.03,5023000.0,18.5254,18.6494,18.4789,18.6261,5023000.0
2011-06-06 10:30:00,24.03,24.06,23.98,24.01,2820700.0,18.6261,18.6494,18.5874,18.6106,2820700.0
2011-06-06 11:00:00,24.02,24.19,24.01,24.17,4015900.0,18.6184,18.7502,18.6106,18.7346,4015900.0
2011-06-06 11:30:00,24.18,24.19,24.13,24.16,2349000.0,18.7424,18.7502,18.7036,18.7269,2349000.0
2011-06-06 12:00:00,24.16,24.16,24.08,24.12,2025700.0,18.7269,18.7269,18.6649,18.6959,2025700.0
2011-06-06 12:30:00,24.12,24.14,24.08,24.14,1582300.0,18.6959,18.7114,18.6649,18.7114,1582300.0
2011-06-06 13:00:00,24.14,24.25,24.13,24.2,1829900.0,18.7114,18.7967,18.7036,18.7579,1829900.0
2011-06-06 13:30:00,24.19,24.2,24.07,24.08,2263300.0,18.7502,18.7579,18.6571,18.6649,2263300.0
2011-06-06 14:00:00,24.08,24.16,24.07,24.14,1714600.0,18.6649,18.7269,18.6571,18.7114,1714600.0
2011-06-06 14:30:00,24.13,24.17,24.07,24.17,2869000.0,18.7036,18.7346,18.6571,18.7346,2869000.0
2011-06-06 15:00:00,24.17,24.18,24.0,24.06,4133600.0,18.7346,18.7424,18.6029,18.6494,4133600.0
2011-06-06 15:30:00,24.06,24.16,23.99,23.99,6602500.0,18.6494,18.7269,18.5951,18.5951,6602500.0
2011-06-07 09:30:00,24.09,24.17,23.98,24.02,4568500.0,18.6726,18.7346,18.5874,18.6184,4568500.0
2011-06-07 10:00:00,24.03,24.04,23.94,23.99,4623400.0,18.6261,18.6339,18.5564,18.5951,4623400.0
2011-06-07 10:30:00,23.98,24.14,23.98,24.1,2846100.0,18.5874,18.7114,18.5874,18.6804,2846100.0
2011-06-07 11:00:00,24.09,24.1,23.95,23.96,2375700.0,18.6726,18.6804,18.5641,18.5719,2375700.0
2011-06-07 11:30:00,23.96,23.98,23.9,23.98,1928200.0,18.5719,18.5874,18.5254,18.5874,1928200.0
2011-06-07 12:00:00,23.98,23.98,23.93,23.96,1506500.0,18.5874,18.5874,18.5486,18.5719,1506500.0
2011-06-07 12:30:00,23.96,24.01,23.93,24.0,1388200.0,18.5719,18.6106,18.5486,18.6029,1388200.0
2011-06-07 13:00:00,24.0,24.08,23.99,24.04,1446700.0,18.6029,18.6649,18.5951,18.6339,1446700.0
2011-06-07 13:30:00,24.04,24.07,24.02,24.05,1230600.0,18.6339,18.6571,18.6184,18.6416,1230600.0
2011-06-07 14:00:00,24.05,24.1,24.04,24.07,1145600.0,18.6416,18.6804,18.6339,18.6571,1145600.0
2011-06-07 14:30:00,24.08,24.08,24.02,24.04,2126500.0,18.6649,18.6649,18.6184,18.6339,2126500.0
2011-06-07 15:00:00,24.04,24.06,23.99,24.04,2107900.0,18.6339,18.6494,18.5951,18.6339,2107900.0
2011-06-07 15:30:00,24.05,24.06,23.93,24.05,9628400.0,18.6416,18.6494,18.5486,18.6416,9628400.0
2011-06-08 09:30:00,23.89,24.02,23.87,23.96,5489800.0,18.5176,18.6184,18.5021,18.5719,5489800.0
2011-06-08 10:00:00,23.95,23.97,23.86,23.94,3576400.0,18.5641,18.5796,18.4944,18.5564,3576400.0
2011-06-08 10:30:00,23.94,24.01,23.9,23.95,3274500.0,18.5564,18.6106,18.5254,18.5641,3274500.0
2011-06-08 11:00:00,23.96,24.01,23.89,23.9,3065500.0,18.5719,18.6106,18.5176,18.5254,3065500.0
2011-06-08 11:30:00,23.9,23.97,23.89,23.95,2412900.0,18.5254,18.5796,18.5176,18.5641,2412900.0
2011-06-08 12:00:00,23.95,23.96,23.87,23.89,2428200.0,18.5641,18.5719,18.5021,18.5176,2428200.0
2011-06-08 12:30:00,23.89,23.98,23.87,23.97,1780000.0,18.5176,18.5874,18.5021,18.5796,1780000.0
2011-06-08 13:00:00,23.97,24.0,23.93,23.95,1515200.0,18.5796,18.6029,18.5486,18.5641,1515200.0
2011-06-08 13:30:00,23.95,23.96,23.89,23.93,3110500.0,18.5641,18.5719,18.5176,18.5486,3110500.0
2011-06-08 14:00:00,23.92,23.97,23.88,23.92,2983200.0,18.5409,18.5796,18.5099,18.5409,2983200.0
2011-06-08 14:30:00,23.92,23.99,23.92,23.96,2339400.0,18.5409,18.5951,18.5409,18.5719,2339400.0
2011-06-08 15:00:00,23.97,23.97,23.89,23.91,2167600.0,18.5796,18.5796,18.5176,18.5331,2167600.0
2011-06-08 15:30:00,23.9,23.99,23.88,23.96,5560400.0,18.5254,18.5951,18.5099,18.5719,5560400.0
2011-06-09 09:30:00,24.01,24.02,23.82,23.9,5123100.0,18.6106,18.6184,18.4634,18.5254,5123100.0
2011-06-09 10:00:00,23.9,23.95,23.84,23.86,4033900.0,18.5254,18.5641,18.4789,18.4944,4033900.0
2011-06-09 10:30:00,23.85,23.92,23.85,23.89,2080100.0,18.4866,18.5409,18.4866,18.5176,2080100.0
2011-06-09 11:00:00,23.9,23.93,23.87,23.93,2410300.0,18.5254,18.5486,18.5021,18.5486,2410300.0
2011-06-09 11:30:00,23.93,23.98,23.9,23.97,2138000.0,18.5486,18.5874,18.5254,18.5796,2138000.0
2011-06-09 12:00:00,23.97,24.0,23.94,23.94,1201000.0,18.5796,18.6029,18.5564,18.5564,1201000.0
2011-06-09 12:30:00,23.94,23.99,23.94,23.96,873300.0,18.5564,18.5951,18.5564,18.5719,873300.0
2011-06-09 13:00:00,23.96,23.99,23.92,23.93,1438100.0,18.5719,18.5951,18.5409,18.5486,1438100.0
2011-06-09 13:30:00,23.93,23.96,23.92,23.94,1438800.0,18.5486,18.5719,18.5409,18.5564,1438800.0
2011-06-09 14:00:00,23.93,23.97,23.92,23.96,1333100.0,18.5486,18.5796,18.5409,18.5719,1333100.0
2011-06-09 14:30:00,23.96,24.0,23.93,24.0,1341800.0,18.5719,18.6029,18.5486,18.6029,1341800.0
2011-06-09 15:00:00,24.0,24.04,23.99,24.02,6049500.0,18.6029,18.6339,18.5951,18.6184,6049500.0
2011-06-09 15:30:00,24.02,24.04,23.94,23.94,8761800.0,18.6184,18.6339,18.5564,18.5564,8761800.0
2011-06-10 09:30:00,24.02,24.02,23.84,23.93,5199800.0,18.6184,18.6184,18.4789,18.5486,5199800.0
2011-06-10 10:00:00,23.94,23.98,23.83,23.88,3627800.0,18.5564,18.5874,18.4711,18.5099,3627800.0
2011-06-10 10:30:00,23.88,23.9,23.8,23.85,3407300.0,18.5099,18.5254,18.4479,18.4866,3407300.0
2011-06-10 11:00:00,23.85,23.89,23.81,23.87,2770800.0,18.4866,18.5176,18.4556,18.5021,2770800.0
2011-06-10 11:30:00,23.87,23.89,23.83,23.86,3058300.0,18.5021,18.5176,18.4711,18.4944,3058300.0
2011-06-10 12:00:00,23.86,23.89,23.83,23.86,2147100.0,18.4944,18.5176,18.4711,18.4944,2147100.0
2011-06-10 12:30:00,23.86,23.88,23.81,23.83,3394300.0,18.4944,18.5099,18.4556,18.4711,3394300.0
2011-06-10 13:00:00,23.84,23.84,23.77,23.78,2501600.0,18.4789,18.4789,18.4246,18.4324,2501600.0
2011-06-10 13:30:00,23.79,23.79,23.72,23.77,2344000.0,18.4401,18.4401,18.3858,18.4246,2344000.0
2011-06-10 14:00:00,23.77,23.86,23.77,23.81,3313200.0,18.4246,18.4944,18.4246,18.4556,3313200.0
2011-06-10 14:30:00,23.82,23.89,23.79,23.89,2654900.0,18.4634,18.5176,18.4401,18.5176,2654900.0
2011-06-10 15:00:00,23.89,23.89,23.82,23.84,2964900.0,18.5176,18.5176,18.4634,18.4789,2964900.0
2011-06-10 15:30:00,23.85,23.87,23.69,23.69,6943700.0,18.4866,18.5021,18.3626,18.3626,6943700.0
2011-06-13 09:30:00,23.79,23.83,23.7,23.82,3648200.0,18.4401,18.4711,18.3703,18.4634,3648200.0
2011-06-13 10:00:00,23.82,24.0,23.82,23.94,3585000.0,18.4634,18.6029,18.4634,18.5564,3585000.0
2011-06-13 10:30:00,23.95,23.96,23.88,23.89,2098600.0,18.5641,18.5719,18.5099,18.5176,2098600.0
2011-06-13 11:00:00,23.9,23.99,23.88,23.95,2494900.0,18.5254,18.5951,18.5099,18.5641,2494900.0
2011-06-13 11:30:00,23.96,24.0,23.91,23.94,2765700.0,18.5719,18.6029,18.5331,18.5564,2765700.0
2011-06-13 12:00:00,23.94,23.97,23.91,23.92,2097600.0,18.5564,18.5796,18.5331,18.5409,2097600.0
2011-06-13 12:30:00,23.91,23.96,23.88,23.94,1514700.0,18.5331,18.5719,18.5099,18.5564,1514700.0
2011-06-13 13:00:00,23.95,23.99,23.89,23.97,2124800.0,18.5641,18.5951,18.5176,18.5796,2124800.0
2011-06-13 13:30:00,23.97,24.05,23.96,24.04,2335000.0,18.5796,18.6416,18.5719,18.6339,2335000.0
2011-06-13 14:00:00,24.04,24.15,24.04,24.14,4089900.0,18.6339,18.7191,18.6339,18.7114,4089900.0
2011-06-13 14:30:00,24.13,24.19,24.1,24.12,3977400.0,18.7036,18.7502,18.6804,18.6959,3977400.0
2011-06-13 15:00:00,24.12,24.16,24.02,24.16,4588200.0,18.6959,18.7269,18.6184,18.7269,4588200.0
2011-06-13 15:30:00,24.15,24.16,23.99,24.03,7565600.0,18.7191,18.7269,18.5951,18.6261,7565600.0
2011-06-14 09:30:00,24.3,24.41,24.21,24.37,6396700.0,18.8354,18.9207,18.7657,18.8897,6396700.0
2011-06-14 10:00:00,24.37,24.42,24.35,24.39,3642300.0,18.8897,18.9284,18.8742,18.9052,3642300.0
2011-06-14 10:30:00,24.39,24.45,24.37,24.39,2760200.0,18.9052,18.9517,18.8897,18.9052,2760200.0
2011-06-14 11:00:00,24.39,24.39,24.3,24.31,1817300.0,18.9052,18.9052,18.8354,18.8432,1817300.0
2011-06-14 11:30:00,24.31,24.32,24.2,24.25,2140600.0,18.8432,18.8509,18.7579,18.7967,2140600.0
2011-06-14 12:00:00,24.26,24.31,24.23,24.31,1807700.0,18.8044,18.8432,18.7812,18.8432,1807700.0
2011-06-14 12:30:00,24.31,24.32,24.27,24.29,1471800.0,18.8432,18.8509,18.8122,18.8277,1471800.0
2011-06-14 13:00:00,24.29,24.35,24.26,24.34,1780900.0,18.8277,18.8742,18.8044,18.8664,1780900.0
2011-06-14 13:30:00,24.34,24.36,24.28,24.3,1924000.0,18.8664,18.8819,18.8199,18.8354,1924000.0
2011-06-14 14:00:00,24.29,24.32,24.27,24.3,2046700.0,18.8277,18.8509,18.8122,18.8354,2046700.0
2011-06-14 14:30:00,24.3,24.32,24.28,24.28,1916100.0,18.8354,18.8509,18.8199,18.8199,1916100.0
2011-06-14 15:00:00,24.28,24.32,24.22,24.24,2286400.0,18.8199,18.8509,18.7734,18.7889,2286400.0
2011-06-14 15:30:00,24.24,24.25,24.19,24.21,6143200.0,18.7889,18.7967,18.7502,18.7657,6143200.0
2011-06-15 09:30:00,24.0,24.01,23.89,23.92,4597200.0,18.6029,18.6106,18.5176,18.5409,4597200.0
2011-06-15 10:00:00,23.92,23.96,23.88,23.92,2854900.0,18.5409,18.5719,18.5099,18.5409,2854900.0
2011-06-15 10:30:00,23.91,23.97,23.88,23.88,2313700.0,18.5331,18.5796,18.5099,18.5099,2313700.0
2011-06-15 11:00:00,23.89,23.94,23.84,23.9,2168000.0,18.5176,18.5564,18.4789,18.5254,2168000.0
2011-06-15 11:30:00,23.89,23.91,23.74,23.8,3600300.0,18.5176,18.5331,18.4013,18.4479,3600300.0
2011-06-15 12:00:00,23.8,23.84,23.7,23.8,2988400.0,18.4479,18.4789,18.3703,18.4479,2988400.0
2011-06-15 12:30:00,23.79,23.85,23.74,23.76,3233800.0,18.4401,18.4866,18.4013,18.4168,3233800.0
2011-06-15 13:00:00,23.76,23.78,23.7,23.76,2214500.0,18.4168,18.4324,18.3703,18.4168,2214500.0
2011-06-15 13:30:00,23.75,23.77,23.7,23.76,1946000.0,18.4091,18.4246,18.3703,18.4168,1946000.0
2011-06-15 14:00:00,23.76,23.82,23.7,23.72,2675400.0,18.4168,18.4634,18.3703,18.3858,2675400.0
2011-06-15 14:30:00,23.72,23.77,23.69,23.71,3293500.0,18.3858,18.4246,18.3626,18.3781,3293500.0
2011-06-15 15:00:00,23.71,23.76,23.67,23.74,3428400.0,18.3781,18.4168,18.3471,18.4013,3428400.0
2011-06-15 15:30:00,23.74,23.78,23.69,23.76,9526700.0,18.4013,18.4324,18.3626,18.4168,9526700.0
2011-06-16 09:30:00,23.79,23.92,23.65,23.92,5115800.0,18.4401,18.5409,18.3316,18.5409,5115800.0
2011-06-16 10:00:00,23.91,23.97,23.82,23.95,4839800.0,18.5331,18.5796,18.4634,18.5641,4839800.0
2011-06-16 10:30:00,23.95,24.0,23.91,23.96,3397300.0,18.5641,18.6029,18.5331,18.5719,3397300.0
2011-06-16 11:00:00,23.96,24.03,23.93,24.03,4031900.0,18.5719,18.6261,18.5486,18.6261,4031900.0
2011-06-16 11:30:00,24.03,24.05,23.98,24.0,2376200.0,18.6261,18.6416,18.5874,18.6029,2376200.0
2011-06-16 12:00:00,24.0,24.1,23.99,24.09,4455800.0,18.6029,18.6804,18.5951,18.6726,4455800.0
2011-06-16 12:30:00,24.09,24.1,23.98,24.01,3314800.0,18.6726,18.6804,18.5874,18.6106,3314800.0
2011-06-16 13:00:00,24.0,24.04,23.98,24.03,1836500.0,18.6029,18.6339,18.5874,18.6261,1836500.0
2011-06-16 13:30:00,24.03,24.04,23.96,23.98,3183300.0,18.6261,18.6339,18.5719,18.5874,3183300.0
2011-06-16 14:00:00,23.98,24.03,23.96,24.02,3274800.0,18.5874,18.6261,18.5719,18.6184,3274800.0
2011-06-16 14:30:00,24.02,24.04,23.92,24.0,5998000.0,18.6184,18.6339,18.5409,18.6029,5998000.0
2011-06-16 15:00:00,24.0,24.03,23.97,23.98,4590800.0,18.6029,18.6261,18.5796,18.5874,4590800.0
2011-06-16 15:30:00,23.98,24.05,23.97,23.99,6997200.0,18.5874,18.6416,18.5796,18.5951,6997200.0
2011-06-17 09:30:00,24.25,24.3,24.16,24.25,20729800.0,18.7967,18.8354,18.7269,18.7967,20729800.0
2011-06-17 10:00:00,24.25,24.28,24.16,24.26,3755000.0,18.7967,18.8199,18.7269,18.8044,3755000.0
2011-06-17 10:30:00,24.26,24.28,24.07,24.07,4157800.0,18.8044,18.8199,18.6571,18.6571,4157800.0
2011-06-17 11:00:00,24.07,24.11,23.98,24.09,2546100.0,18.6571,18.6881,18.5874,18.6726,2546100.0
2011-06-17 11:30:00,24.1,24.11,24.04,24.04,2207200.0,18.6804,18.6881,18.6339,18.6339,2207200.0
2011-06-17 12:00:00,24.04,24.1,24.04,24.09,2659800.0,18.6339,18.6804,18.6339,18.6726,2659800.0
2011-06-17 12:30:00,24.08,24.18,24.08,24.11,3039600.0,18.6649,18.7424,18.6649,18.6881,3039600.0
2011-06-17 13:00:00,24.12,24.17,24.08,24.17,2482200.0,18.6959,18.7346,18.6649,18.7346,2482200.0
2011-06-17 13:30:00,24.17,24.2,24.12,24.14,3536200.0,18.7346,18.7579,18.6959,18.7114,3536200.0
2011-06-17 14:00:00,24.14,24.27,24.13,24.26,3573000.0,18.7114,18.8122,18.7036,18.8044,3573000.0
2011-06-17 14:30:00,24.27,24.27,24.19,24.21,3078000.0,18.8122,18.8122,18.7502,18.7657,3078000.0
2011-06-17 15:00:00,24.21,24.25,24.07,24.17,5479000.0,18.7657,18.7967,18.6571,18.7346,5479000.0
2011-06-17 15:30:00,24.17,24.29,24.14,24.26,13790900.0,18.7346,18.8277,18.7114,18.8044,13790900.0
2011-06-20 09:30:00,24.19,24.34,24.16,24.34,5982000.0,18.7502,18.8664,18.7269,18.8664,5982000.0
2011-06-20 10:00:00,24.33,24.46,24.3,24.43,3771400.0,18.8587,18.9594,18.8354,18.9362,3771400.0
2011-06-20 10:30:00,24.44,24.52,24.41,24.49,5628600.0,18.9439,19.0059,18.9207,18.9827,5628600.0
2011-06-20 11:00:00,24.49,24.52,24.44,24.52,3035900.0,18.9827,19.0059,18.9439,19.0059,3035900.0
2011-06-20 11:30:00,24.52,24.66,24.48,24.64,4577100.0,19.0059,19.1145,18.9749,19.099,4577100.0
2011-06-20 12:00:00,24.65,24.66,24.57,24.6,3657900.0,19.1067,19.1145,19.0447,19.068,3657900.0
2011-06-20 12:30:00,24.59,24.62,24.56,24.57,2029000.0,19.0602,19.0835,19.0369,19.0447,2029000.0
2011-06-20 13:00:00,24.58,24.65,24.54,24.6,3431300.0,19.0524,19.1067,19.0214,19.068,3431300.0
2011-06-20 13:30:00,24.6,24.6,24.52,24.53,2247700.0,19.068,19.068,19.0059,19.0137,2247700.0
2011-06-20 14:00:00,24.53,24.57,24.51,24.56,2181000.0,19.0137,19.0447,18.9982,19.0369,2181000.0
2011-06-20 14:30:00,24.56,24.61,24.55,24.58,2546800.0,19.0369,19.0757,19.0292,19.0524,2546800.0
2011-06-20 15:00:00,24.59,24.61,24.5,24.54,3787800.0,19.0602,19.0757,18.9904,19.0214,3787800.0
2011-06-20 15:30:00,24.53,24.57,24.46,24.46,7036600.0,19.0137,19.0447,18.9594,18.9594,7036600.0
2011-06-21 09:30:00,24.53,24.65,24.4,24.61,6126400.0,19.0137,19.1067,18.9129,19.0757,6126400.0
2011-06-21 10:00:00,24.61,24.78,24.59,24.74,3792200.0,19.0757,19.2075,19.0602,19.1765,3792200.0
2011-06-21 10:30:00,24.74,24.8,24.68,24.77,2795300.0,19.1765,19.223,19.13,19.1997,2795300.0
2011-06-21 11:00:00,24.77,24.85,24.76,24.82,3714200.0,19.1997,19.2617,19.192,19.2385,3714200.0
2011-06-21 11:30:00,24.82,24.86,24.76,24.8,2699600.0,19.2385,19.2695,19.192,19.223,2699600.0
2011-06-21 12:00:00,24.8,24.81,24.75,24.77,2400000.0,19.223,19.2307,19.1842,19.1997,2400000.0
2011-06-21 12:30:00,24.78,24.82,24.75,24.77,1876800.0,19.2075,19.2385,19.1842,19.1997,1876800.0
2011-06-21 13:00:00,24.76,24.77,24.72,24.74,2817900.0,19.192,19.1997,19.161,19.1765,2817900.0
2011-06-21 13:30:00,24.73,24.75,24.68,24.73,2062600.0,19.1687,19.1842,19.13,19.1687,2062600.0
2011-06-21 14:00:00,24.73,24.75,24.68,24.69,2279600.0,19.1687,19.1842,19.13,19.1377,2279600.0
2011-06-21 14:30:00,24.7,24.81,24.69,24.77,2295500.0,19.1455,19.2307,19.1377,19.1997,2295500.0
2011-06-21 15:00:00,24.78,24.8,24.72,24.73,2162200.0,19.2075,19.223,19.161,19.1687,2162200.0
2011-06-21 15:30:00,24.72,24.77,24.69,24.76,5757800.0,19.161,19.1997,19.1377,19.192,5757800.0
2011-06-22 09:30:00,24.6,24.81,24.59,24.76,4635300.0,19.068,19.2307,19.0602,19.192,4635300.0
2011-06-22 10:00:00,24.77,24.79,24.68,24.74,4224400.0,19.1997,19.2152,19.13,19.1765,4224400.0
2011-06-22 10:30:00,24.73,24.77,24.72,24.75,1941600.0,19.1687,19.1997,19.161,19.1842,1941600.0
2011-06-22 11:00:00,24.75,24.78,24.72,24.72,3034100.0,19.1842,19.2075,19.161,19.161,3034100.0
2011-06-22 11:30:00,24.73,24.76,24.66,24.72,4354400.0,19.1687,19.192,19.1145,19.161,4354400.0
2011-06-22 12:00:00,24.72,24.76,24.71,24.73,1486900.0,19.161,19.192,19.1532,19.1687,1486900.0
2011-06-22 12:30:00,24.74,24.78,24.7,24.78,2046500.0,19.1765,19.2075,19.1455,19.2075,2046500.0
2011-06-22 13:00:00,24.77,24.78,24.74,24.75,1244400.0,19.1997,19.2075,19.1765,19.1842,1244400.0
2011-06-22 13:30:00,24.76,24.76,24.72,24.75,1347200.0,19.192,19.192,19.161,19.1842,1347200.0
2011-06-22 14:00:00,24.76,24.77,24.71,24.73,2788400.0,19.192,19.1997,19.1532,19.1687,2788400.0
2011-06-22 14:30:00,24.74,24.78,24.71,24.74,3382600.0,19.1765,19.2075,19.1532,19.1765,3382600.0
2011-06-22 15:00:00,24.74,24.78,24.71,24.73,2455900.0,19.1765,19.2075,19.1532,19.1687,2455900.0
2011-06-22 15:30:00,24.74,24.74,24.63,24.65,7546600.0,19.1765,19.1765,19.0912,19.1067,7546600.0
2011-06-23 09:30:00,24.44,24.5,24.36,24.4,5948600.0,18.9439,18.9904,18.8819,18.9129,5948600.0
2011-06-23 10:00:00,24.4,24.4,24.26,24.3,5408000.0,18.9129,18.9129,18.8044,18.8354,5408000.0
2011-06-23 10:30:00,24.29,24.33,24.2,24.25,5693000.0,18.8277,18.8587,18.7579,18.7967,5693000.0
2011-06-23 11:00:00,24.25,24.28,24.21,24.28,3543400.0,18.7967,18.8199,18.7657,18.8199,3543400.0
2011-06-23 11:30:00,24.27,24.31,24.26,24.3,2823100.0,18.8122,18.8432,18.8044,18.8354,2823100.0
2011-06-23 12:00:00,24.3,24.34,24.27,24.28,4397300.0,18.8354,18.8664,18.8122,18.8199,4397300.0
2011-06-23 12:30:00,24.27,24.34,24.26,24.34,2068400.0,18.8122,18.8664,18.8044,18.8664,2068400.0
2011-06-23 13:00:00,24.34,24.44,24.31,24.42,2901700.0,18.8664,18.9439,18.8432,18.9284,2901700.0
2011-06-23 13:30:00,24.42,24.46,24.29,24.34,2958000.0,18.9284,18.9594,18.8277,18.8664,2958000.0
2011-06-23 14:00:00,24.34,24.35,24.27,24.3,2468900.0,18.8664,18.8742,18.8122,18.8354,2468900.0
2011-06-23 14:30:00,24.31,24.52,24.27,24.52,3430100.0,18.8432,19.0059,18.8122,19.0059,3430100.0
2011-06-23 15:00:00,24.49,24.62,24.42,24.49,5873300.0,18.9827,19.0835,18.9284,18.9827,5873300.0
2011-06-23 15:30:00,24.49,24.65,24.43,24.64,7827400.0,18.9827,19.1067,18.9362,19.099,7827400.0
2011-06-24 09:30:00,24.51,24.54,24.3,24.34,6306800.0,18.9982,19.0214,18.8354,18.8664,6306800.0
2011-06-24 10:00:00,24.34,24.38,24.21,24.29,5682800.0,18.8664,18.8974,18.7657,18.8277,5682800.0
2011-06-24 10:30:00,24.29,24.35,24.26,24.3,3439200.0,18.8277,18.8742,18.8044,18.8354,3439200.0
2011-06-24 11:00:00,24.3,24.34,24.27,24.34,3866300.0,18.8354,18.8664,18.8122,18.8664,3866300.0
2011-06-24 11:30:00,24.34,24.35,24.26,24.3,2540000.0,18.8664,18.8742,18.8044,18.8354,2540000.0
2011-06-24 12:00:00,24.3,24.31,24.26,24.27,1781600.0,18.8354,18.8432,18.8044,18.8122,1781600.0
2011-06-24 12:30:00,24.26,24.29,24.19,24.23,4964900.0,18.8044,18.8277,18.7502,18.7812,4964900.0
2011-06-24 13:00:00,24.23,24.28,24.21,24.27,2736700.0,18.7812,18.8199,18.7657,18.8122,2736700.0
2011-06-24 13:30:00,24.27,24.32,24.26,24.28,2194800.0,18.8122,18.8509,18.8044,18.8199,2194800.0
2011-06-24 14:00:00,24.28,24.29,24.23,24.25,2455100.0,18.8199,18.8277,18.7812,18.7967,2455100.0
2011-06-24 14:30:00,24.25,24.29,24.24,24.25,2698500.0,18.7967,18.8277,18.7889,18.7967,2698500.0
2011-06-24 15:00:00,24.25,24.29,24.21,24.23,4002300.0,18.7967,18.8277,18.7657,18.7812,4002300.0
2011-06-24 15:30:00,24.23,24.33,24.23,24.3,8673300.0,18.7812,18.8587,18.7812,18.8354,8673300.0
2011-06-27 09:30:00,24.25,24.7,24.23,24.68,6986200.0,18.7967,19.1455,18.7812,19.13,6986200.0
2011-06-27 10:00:00,24.68,25.02,24.67,25.0,8527900.0,19.13,19.3935,19.1222,19.378,8527900.0
2011-06-27 10:30:00,25.0,25.04,24.93,25.02,7310600.0,19.378,19.409,19.3237,19.3935,7310600.0
2011-06-27 11:00:00,25.01,25.17,25.0,25.11,5723400.0,19.3857,19.5098,19.378,19.4633,5723400.0
2011-06-27 11:30:00,25.11,25.29,25.1,25.26,6190700.0,19.4633,19.6028,19.4555,19.5795,6190700.0
2011-06-27 12:00:00,25.25,25.29,25.19,25.28,5831200.0,19.5718,19.6028,19.5253,19.595,5831200.0
2011-06-27 12:30:00,25.28,25.29,25.23,25.27,3801800.0,19.595,19.6028,19.5563,19.5873,3801800.0
2011-06-27 13:00:00,25.27,25.3,25.23,25.23,3616700.0,19.5873,19.6105,19.5563,19.5563,3616700.0
2011-06-27 13:30:00,25.24,25.28,25.23,25.27,2999300.0,19.564,19.595,19.5563,19.5873,2999300.0
2011-06-27 14:00:00,25.28,25.4,25.27,25.4,5642800.0,19.595,19.688,19.5873,19.688,5642800.0
2011-06-27 14:30:00,25.39,25.41,25.35,25.38,3303300.0,19.6803,19.6958,19.6493,19.6725,3303300.0
2011-06-27 15:00:00,25.38,25.46,25.37,25.45,6141300.0,19.6725,19.7346,19.6648,19.7268,6141300.0
2011-06-27 15:30:00,25.45,25.45,25.18,25.19,13750500.0,19.7268,19.7268,19.5175,19.5253,13750500.0
2011-06-28 09:30:00,25.3,25.37,25.16,25.2,8261300.0,19.6105,19.6648,19.502,19.533,8261300.0
2011-06-28 10:00:00,25.2,25.29,25.17,25.27,5723400.0,19.533,19.6028,19.5098,19.5873,5723400.0
2011-06-28 10:30:00,25.27,25.34,25.24,25.32,4603200.0,19.5873,19.6415,19.564,19.626,4603200.0
2011-06-28 11:00:00,25.32,25.42,25.3,25.39,3333700.0,19.626,19.7035,19.6105,19.6803,3333700.0
2011-06-28 11:30:00,25.38,25.47,25.37,25.42,3118600.0,19.6725,19.7423,19.6648,19.7035,3118600.0
2011-06-28 12:00:00,25.42,25.48,25.4,25.45,2921000.0,19.7035,19.7501,19.688,19.7268,2921000.0
2011-06-28 12:30:00,25.44,25.46,25.4,25.45,2180600.0,19.7191,19.7346,19.688,19.7268,2180600.0
2011-06-28 13:00:00,25.46,25.48,25.4,25.45,2465100.0,19.7346,19.7501,19.688,19.7268,2465100.0
2011-06-28 13:30:00,25.46,25.5,25.43,25.48,2777300.0,19.7346,19.7656,19.7113,19.7501,2777300.0
2011-06-28 14:00:00,25.49,25.53,25.48,25.52,3846900.0,19.7578,19.7888,19.7501,19.7811,3846900.0
2011-06-28 14:30:00,25.52,25.56,25.47,25.52,3439600.0,19.7811,19.8121,19.7423,19.7811,3439600.0
2011-06-28 15:00:00,25.52,25.57,25.48,25.51,4261200.0,19.7811,19.8198,19.7501,19.7733,4261200.0
2011-06-28 15:30:00,25.52,25.92,25.45,25.85,19788400.0,19.7811,20.0911,19.7268,20.0369,19788400.0
2011-06-29 09:30:00,25.71,25.72,25.4,25.46,7961100.0,19.9283,19.9361,19.688,19.7346,7961100.0
2011-06-29 10:00:00,25.46,25.53,25.36,25.49,4074800.0,19.7346,19.7888,19.657,19.7578,4074800.0
2011-06-29 10:30:00,25.49,25.65,25.48,25.64,3706800.0,19.7578,19.8818,19.7501,19.8741,3706800.0
2011-06-29 11:00:00,25.65,25.7,25.61,25.61,3126300.0,19.8818,19.9206,19.8508,19.8508,3126300.0
2011-06-29 11:30:00,25.62,25.68,25.59,25.68,2122400.0,19.8586,19.9051,19.8353,19.9051,2122400.0
2011-06-29 12:00:00,25.68,25.7,25.57,25.57,3422000.0,19.9051,19.9206,19.8198,19.8198,3422000.0
2011-06-29 12:30:00,25.57,25.63,25.56,25.58,2638400.0,19.8198,19.8663,19.8121,19.8276,2638400.0
2011-06-29 13:00:00,25.58,25.62,25.55,25.58,2592100.0,19.8276,19.8586,19.8043,19.8276,2592100.0
2011-06-29 13:30:00,25.59,25.62,25.54,25.56,3612300.0,19.8353,19.8586,19.7966,19.8121,3612300.0
2011-06-29 14:00:00,25.56,25.62,25.55,25.62,4194000.0,19.8121,19.8586,19.8043,19.8586,4194000.0
2011-06-29 14:30:00,25.62,25.65,25.57,25.62,3484200.0,19.8586,19.8818,19.8198,19.8586,3484200.0
2011-06-29 15:00:00,25.62,25.69,25.57,25.67,4207300.0,19.8586,19.9128,19.8198,19.8973,4207300.0
2011-06-29 15:30:00,25.68,25.7,25.59,25.62,9418800.0,19.9051,19.9206,19.8353,19.8586,9418800.0
2011-06-30 09:30:00,25.71,25.84,25.66,25.77,4536600.0,19.9283,20.0291,19.8896,19.9748,4536600.0
2011-06-30 10:00:00,25.76,25.86,25.74,25.84,4272600.0,19.9671,20.0446,19.9516,20.0291,4272600.0
2011-06-30 10:30:00,25.84,25.9,25.81,25.87,4142800.0,20.0291,20.0756,20.0058,20.0524,4142800.0
2011-06-30 11:00:00,25.87,26.0,25.86,25.99,4748600.0,20.0524,20.1531,20.0446,20.1454,4748600.0
2011-06-30 11:30:00,25.99,26.0,25.88,25.93,4189500.0,20.1454,20.1531,20.0601,20.0989,4189500.0
2011-06-30 12:00:00,25.93,25.94,25.86,25.87,1747800.0,20.0989,20.1066,20.0446,20.0524,1747800.0
2011-06-30 12:30:00,25.87,25.9,25.86,25.87,1470500.0,20.0524,20.0756,20.0446,20.0524,1470500.0
2011-06-30 13:00:00,25.87,25.89,25.83,25.86,2366700.0,20.0524,20.0679,20.0213,20.0446,2366700.0
2011-06-30 13:30:00,25.86,25.88,25.81,25.84,1660700.0,20.0446,20.0601,20.0058,20.0291,1660700.0
2011-06-30 14:00:00,25.83,25.88,25.83,25.87,1887700.0,20.0213,20.0601,20.0213,20.0524,1887700.0
2011-06-30 14:30:00,25.87,25.93,25.87,25.91,2257500.0,20.0524,20.0989,20.0524,20.0834,2257500.0
2011-06-30 15:00:00,25.9,25.96,25.9,25.96,3411200.0,20.0756,20.1221,20.0756,20.1221,3411200.0
2011-06-30 15:30:00,25.96,26.0,25.95,25.98,9674200.0,20.1221,20.1531,20.1144,20.1376,9674200.0
2011-07-01 09:30:00,25.94,25.96,25.84,25.94,3423900.0,20.1066,20.1221,20.0291,20.1066,3423900.0
2011-07-01 10:00:00,25.95,26.12,25.95,26.07,7638100.0,20.1144,20.2461,20.1144,20.2074,7638100.0
2011-07-01 10:30:00,26.07,26.11,26.01,26.05,3673400.0,20.2074,20.2384,20.1609,20.1919,3673400.0
2011-07-01 11:00:00,26.05,26.11,26.01,26.05,3590600.0,20.1919,20.2384,20.1609,20.1919,3590600.0
2011-07-01 11:30:00,26.05,26.09,26.04,26.08,2086500.0,20.1919,20.2229,20.1841,20.2151,2086500.0
2011-07-01 12:00:00,26.08,26.1,26.05,26.07,1522800.0,20.2151,20.2306,20.1919,20.2074,1522800.0
2011-07-01 12:30:00,26.07,26.08,26.05,26.07,1132800.0,20.2074,20.2151,20.1919,20.2074,1132800.0
2011-07-01 13:00:00,26.07,26.14,26.05,26.14,1785000.0,20.2074,20.2616,20.1919,20.2616,1785000.0
2011-07-01 13:30:00,26.13,26.15,26.11,26.14,2272500.0,20.2539,20.2694,20.2384,20.2616,2272500.0
2011-07-01 14:00:00,26.13,26.17,26.07,26.09,2694100.0,20.2539,20.2849,20.2074,20.2229,2694100.0
2011-07-01 14:30:00,26.09,26.13,26.06,26.11,2313200.0,20.2229,20.2539,20.1996,20.2384,2313200.0
2011-07-01 15:00:00,26.11,26.13,26.03,26.07,3414400.0,20.2384,20.2539,20.1764,20.2074,3414400.0
2011-07-01 15:30:00,26.07,26.1,26.01,26.06,8153000.0,20.2074,20.2306,20.1609,20.1996,8153000.0
2011-07-05 09:30:00,26.13,26.15,25.92,26.0,5395300.0,20.2539,20.2694,20.0911,20.1531,5395300.0
2011-07-05 10:00:00,26.0,26.0,25.91,25.94,2900700.0,20.1531,20.1531,20.0834,20.1066,2900700.0
2011-07-05 10:30:00,25.95,26.01,25.94,25.98,1956300.0,20.1144,20.1609,20.1066,20.1376,1956300.0
2011-07-05 11:00:00,25.98,26.04,25.93,26.04,1785500.0,20.1376,20.1841,20.0989,20.1841,1785500.0
2011-07-05 11:30:00,26.03,26.1,26.03,26.06,2118500.0,20.1764,20.2306,20.1764,20.1996,2118500.0
2011-07-05 12:00:00,26.07,26.08,26.02,26.05,1883800.0,20.2074,20.2151,20.1686,20.1919,1883800.0
2011-07-05 12:30:00,26.05,26.07,26.04,26.06,1021000.0,20.1919,20.2074,20.1841,20.1996,1021000.0
2011-07-05 13:00:00,26.05,26.08,26.03,26.03,1109300.0,20.1919,20.2151,20.1764,20.1764,1109300.0
2011-07-05 13:30:00,26.04,26.04,25.95,25.96,2408400.0,20.1841,20.1841,20.1144,20.1221,2408400.0
2011-07-05 14:00:00,25.96,25.98,25.9,25.93,2752500.0,20.1221,20.1376,20.0756,20.0989,2752500.0
2011-07-05 14:30:00,25.94,25.98,25.92,25.96,1406200.0,20.1066,20.1376,20.0911,20.1221,1406200.0
2011-07-05 15:00:00,25.96,26.05,25.96,26.04,2146700.0,20.1221,20.1919,20.1221,20.1841,2146700.0
2011-07-05 15:30:00,26.04,26.08,25.99,26.05,6874600.0,20.1841,20.2151,20.1454,20.1919,6874600.0
2011-07-06 09:30:00,25.96,26.29,25.96,26.2,6547800.0,20.1221,20.3779,20.1221,20.3081,6547800.0
2011-07-06 10:00:00,26.2,26.27,26.04,26.1,4649800.0,20.3081,20.3624,20.1841,20.2306,4649800.0
2011-07-06 10:30:00,26.1,26.24,26.07,26.21,2834700.0,20.2306,20.3391,20.2074,20.3159,2834700.0
2011-07-06 11:00:00,26.21,26.24,26.15,26.2,2087700.0,20.3159,20.3391,20.2694,20.3081,2087700.0
2011-07-06 11:30:00,26.2,26.28,26.2,26.27,2098000.0,20.3081,20.3702,20.3081,20.3624,2098000.0
2011-07-06 12:00:00,26.27,26.28,26.23,26.24,1354300.0,20.3624,20.3702,20.3314,20.3391,1354300.0
2011-07-06 12:30:00,26.24,26.37,26.24,26.36,3067400.0,20.3391,20.4399,20.3391,20.4322,3067400.0
2011-07-06 13:00:00,26.36,26.36,26.23,26.27,3506300.0,20.4322,20.4322,20.3314,20.3624,3506300.0
2011-07-06 13:30:00,26.27,26.3,26.18,26.24,3371200.0,20.3624,20.3857,20.2926,20.3391,3371200.0
2011-07-06 14:00:00,26.25,26.25,26.16,26.25,2312500.0,20.3469,20.3469,20.2771,20.3469,2312500.0
2011-07-06 14:30:00,26.25,26.3,26.16,26.26,1900800.0,20.3469,20.3857,20.2771,20.3546,1900800.0
2011-07-06 15:00:00,26.25,26.34,26.23,26.25,3318900.0,20.3469,20.4167,20.3314,20.3469,3318900.0
2011-07-06 15:30:00,26.26,26.36,26.21,26.35,7066300.0,20.3546,20.4322,20.3159,20.4244,7066300.0
2011-07-07 09:30:00,26.51,26.7,26.36,26.7,8634400.0,20.5484,20.6957,20.4322,20.6957,8634400.0
2011-07-07 10:00:00,26.69,26.77,26.63,26.74,4938400.0,20.688,20.75,20.6414,20.7267,4938400.0
2011-07-07 10:30:00,26.73,26.75,26.59,26.64,3923200.0,20.719,20.7345,20.6104,20.6492,3923200.0
2011-07-07 11:00:00,26.64,26.67,26.62,26.64,2417600.0,20.6492,20.6724,20.6337,20.6492,2417600.0
2011-07-07 11:30:00,26.63,26.67,26.61,26.67,1764000.0,20.6414,20.6724,20.6259,20.6724,1764000.0
2011-07-07 12:00:00,26.67,26.72,26.65,26.72,2369300.0,20.6724,20.7112,20.6569,20.7112,2369300.0
2011-07-07 12:30:00,26.72,26.75,26.69,26.74,2109200.0,20.7112,20.7345,20.688,20.7267,2109200.0
2011-07-07 13:00:00,26.74,26.79,26.73,26.75,2553100.0,20.7267,20.7655,20.719,20.7345,2553100.0
2011-07-07 13:30:00,26.76,26.8,26.73,26.75,2054900.0,20.7422,20.7732,20.719,20.7345,2054900.0
2011-07-07 14:00:00,26.75,26.83,26.75,26.83,2661000.0,20.7345,20.7965,20.7345,20.7965,2661000.0
2011-07-07 14:30:00,26.83,26.85,26.81,26.85,3968700.0,20.7965,20.812,20.781,20.812,3968700.0
2011-07-07 15:00:00,26.85,26.88,26.82,26.82,3068800.0,20.812,20.8352,20.7887,20.7887,3068800.0
2011-07-07 15:30:00,26.83,26.84,26.73,26.77,7206200.0,20.7965,20.8042,20.719,20.75,7206200.0
2011-07-08 09:30:00,26.54,26.98,26.51,26.91,12192800.0,20.5717,20.9127,20.5484,20.8585,12192800.0
2011-07-08 10:00:00,26.91,26.93,26.7,26.73,6730700.0,20.8585,20.874,20.6957,20.719,6730700.0
2011-07-08 10:30:00,26.73,26.74,26.61,26.62,3858600.0,20.719,20.7267,20.6259,20.6337,3858600.0
2011-07-08 11:00:00,26.62,26.63,26.55,26.58,3034900.0,20.6337,20.6414,20.5794,20.6027,3034900.0
2011-07-08 11:30:00,26.57,26.64,26.53,26.56,2553300.0,20.5949,20.6492,20.5639,20.5872,2553300.0
2011-07-08 12:00:00,26.56,26.62,26.55,26.6,2084300.0,20.5872,20.6337,20.5794,20.6182,2084300.0
2011-07-08 12:30:00,26.6,26.75,26.59,26.72,2668000.0,20.6182,20.7345,20.6104,20.7112,2668000.0
2011-07-08 13:00:00,26.71,26.73,26.61,26.72,1969700.0,20.7035,20.719,20.6259,20.7112,1969700.0
2011-07-08 13:30:00,26.71,26.8,26.7,26.71,3667500.0,20.7035,20.7732,20.6957,20.7035,3667500.0
2011-07-08 14:00:00,26.71,26.79,26.7,26.78,2642800.0,20.7035,20.7655,20.6957,20.7577,2642800.0
2011-07-08 14:30:00,26.79,26.88,26.78,26.81,3498900.0,20.7655,20.8352,20.7577,20.781,3498900.0
2011-07-08 15:00:00,26.8,26.89,26.79,26.89,2922100.0,20.7732,20.843,20.7655,20.843,2922100.0
2011-07-08 15:30:00,26.89,26.94,26.86,26.93,6801500.0,20.843,20.8817,20.8197,20.874,6801500.0
2011-07-11 09:30:00,26.62,26.79,26.59,26.77,5815200.0,20.6337,20.7655,20.6104,20.75,5815200.0
2011-07-11 10:00:00,26.76,26.8,26.62,26.69,3138200.0,20.7422,20.7732,20.6337,20.688,3138200.0
2011-07-11 10:30:00,26.68,26.73,26.6,26.6,2676700.0,20.6802,20.719,20.6182,20.6182,2676700.0
2011-07-11 11:00:00,26.6,26.65,26.58,26.64,2456500.0,20.6182,20.6569,20.6027,20.6492,2456500.0
2011-07-11 11:30:00,26.65,26.71,26.62,26.66,3225100.0,20.6569,20.7035,20.6337,20.6647,3225100.0
2011-07-11 12:00:00,26.65,26.69,26.61,26.65,1497900.0,20.6569,20.688,20.6259,20.6569,1497900.0
2011-07-11 12:30:00,26.65,26.72,26.64,26.68,2197000.0,20.6569,20.7112,20.6492,20.6802,2197000.0
2011-07-11 13:00:00,26.68,26.72,26.55,26.63,3042000.0,20.6802,20.7112,20.5794,20.6414,3042000.0
2011-07-11 13:30:00,26.63,26.64,26.6,26.62,1379500.0,20.6414,20.6492,20.6182,20.6337,1379500.0
2011-07-11 14:00:00,26.63,26.64,26.5,26.54,3030500.0,20.6414,20.6492,20.5407,20.5717,3030500.0
2011-07-11 14:30:00,26.55,26.55,26.49,26.54,2499200.0,20.5794,20.5794,20.5329,20.5717,2499200.0
2011-07-11 15:00:00,26.53,26.59,26.49,26.58,2673300.0,20.5639,20.6104,20.5329,20.6027,2673300.0
2011-07-11 15:30:00,26.57,26.66,26.54,26.64,6278500.0,20.5949,20.6647,20.5717,20.6492,6278500.0
2011-07-12 09:30:00,26.55,26.61,26.44,26.52,5992300.0,20.5794,20.6259,20.4942,20.5562,5992300.0
2011-07-12 10:00:00,26.52,26.64,26.43,26.49,4145300.0,20.5562,20.6492,20.4864,20.5329,4145300.0
2011-07-12 10:30:00,26.49,26.5,26.34,26.45,3722600.0,20.5329,20.5407,20.4167,20.5019,3722600.0
2011-07-12 11:00:00,26.45,26.63,26.43,26.58,2996500.0,20.5019,20.6414,20.4864,20.6027,2996500.0
2011-07-12 11:30:00,26.58,26.6,26.53,26.56,1964900.0,20.6027,20.6182,20.5639,20.5872,1964900.0
2011-07-12 12:00:00,26.56,26.64,26.55,26.55,1936100.0,20.5872,20.6492,20.5794,20.5794,1936100.0
2011-07-12 12:30:00,26.55,26.63,26.54,26.61,1419800.0,20.5794,20.6414,20.5717,20.6259,1419800.0
2011-07-12 13:00:00,26.6,26.7,26.55,26.55,2492300.0,20.6182,20.6957,20.5794,20.5794,2492300.0
2011-07-12 13:30:00,26.55,26.62,26.54,26.58,1133300.0,20.5794,20.6337,20.5717,20.6027,1133300.0
2011-07-12 14:00:00,26.58,26.79,26.58,26.71,4437100.0,20.6027,20.7655,20.6027,20.7035,4437100.0
2011-07-12 14:30:00,26.71,26.73,26.59,26.61,3140700.0,20.7035,20.719,20.6104,20.6259,3140700.0
2011-07-12 15:00:00,26.62,26.66,26.56,26.61,3721200.0,20.6337,20.6647,20.5872,20.6259,3721200.0
2011-07-12 15:30:00,26.61,26.65,26.52,26.54,6450600.0,20.6259,20.6569,20.5562,20.5717,6450600.0
2011-07-13 09:30:00,26.64,26.75,26.6,26.71,4054400.0,20.6492,20.7345,20.6182,20.7035,4054400.0
2011-07-13 10:00:00,26.7,26.95,26.7,26.89,4578000.0,20.6957,20.8895,20.6957,20.843,4578000.0
2011-07-13 10:30:00,26.89,26.96,26.88,26.91,3306800.0,20.843,20.8972,20.8352,20.8585,3306800.0
2011-07-13 11:00:00,26.92,26.94,26.89,26.91,2025000.0,20.8662,20.8817,20.843,20.8585,2025000.0
2011-07-13 11:30:00,26.92,26.92,26.84,26.89,1631300.0,20.8662,20.8662,20.8042,20.843,1631300.0
2011-07-13 12:00:00,26.89,26.9,26.82,26.86,1264500.0,20.843,20.8507,20.7887,20.8197,1264500.0
2011-07-13 12:30:00,26.86,26.88,26.83,26.85,2079900.0,20.8197,20.8352,20.7965,20.812,2079900.0
2011-07-13 13:00:00,26.85,26.9,26.83,26.87,1900800.0,20.812,20.8507,20.7965,20.8275,1900800.0
2011-07-13 13:30:00,26.87,26.88,26.76,26.77,2111200.0,20.8275,20.8352,20.7422,20.75,2111200.0
2011-07-13 14:00:00,26.78,26.85,26.71,26.75,2206100.0,20.7577,20.812,20.7035,20.7345,2206100.0
2011-07-13 14:30:00,26.75,26.77,26.69,26.76,2281200.0,20.7345,20.75,20.688,20.7422,2281200.0
2011-07-13 15:00:00,26.76,26.8,26.55,26.64,2921300.0,20.7422,20.7732,20.5794,20.6492,2921300.0
2011-07-13 15:30:00,26.64,26.66,26.51,26.64,6130600.0,20.6492,20.6647,20.5484,20.6492,6130600.0
2011-07-14 09:30:00,26.63,27.0,26.57,26.99,7012200.0,20.6414,20.9282,20.5949,20.9205,7012200.0
2011-07-14 10:00:00,26.99,27.01,26.77,26.86,7172500.0,20.9205,20.936,20.75,20.8197,7172500.0
2011-07-14 10:30:00,26.87,26.9,26.61,26.64,4159100.0,20.8275,20.8507,20.6259,20.6492,4159100.0
2011-07-14 11:00:00,26.64,26.72,26.63,26.68,2208400.0,20.6492,20.7112,20.6414,20.6802,2208400.0
2011-07-14 11:30:00,26.68,26.68,26.59,26.67,1881100.0,20.6802,20.6802,20.6104,20.6724,1881100.0
2011-07-14 12:00:00,26.67,26.67,26.54,26.59,1888000.0,20.6724,20.6724,20.5717,20.6104,1888000.0
2011-07-14 12:30:00,26.59,26.63,26.49,26.5,1689100.0,20.6104,20.6414,20.5329,20.5407,1689100.0
2011-07-14 13:00:00,26.5,26.52,26.36,26.43,3195000.0,20.5407,20.5562,20.4322,20.4864,3195000.0
2011-07-14 13:30:00,26.43,26.57,26.41,26.57,3267400.0,20.4864,20.5949,20.4709,20.5949,3267400.0
2011-07-14 14:00:00,26.57,26.6,26.43,26.47,2478400.0,20.5949,20.6182,20.4864,20.5174,2478400.0
2011-07-14 14:30:00,26.47,26.5,26.44,26.46,1534100.0,20.5174,20.5407,20.4942,20.5097,1534100.0
2011-07-14 15:00:00,26.46,26.55,26.38,26.48,2630300.0,20.5097,20.5794,20.4477,20.5252,2630300.0
2011-07-14 15:30:00,26.48,26.57,26.43,26.47,4858800.0,20.5252,20.5949,20.4864,20.5174,4858800.0
2011-07-15 09:30:00,26.47,26.73,26.47,26.51,10451700.0,20.5174,20.719,20.5174,20.5484,10451700.0
2011-07-15 10:00:00,26.51,26.67,26.49,26.54,4169500.0,20.5484,20.6724,20.5329,20.5717,4169500.0
2011-07-15 10:30:00,26.55,26.66,26.52,26.53,2779700.0,20.5794,20.6647,20.5562,20.5639,2779700.0
2011-07-15 11:00:00,26.52,26.7,26.49,26.67,2101400.0,20.5562,20.6957,20.5329,20.6724,2101400.0
2011-07-15 11:30:00,26.67,26.71,26.58,26.58,1925600.0,20.6724,20.7035,20.6027,20.6027,1925600.0
2011-07-15 12:00:00,26.58,26.78,26.58,26.76,3324500.0,20.6027,20.7577,20.6027,20.7422,3324500.0
2011-07-15 12:30:00,26.76,26.79,26.68,26.77,2101000.0,20.7422,20.7655,20.6802,20.75,2101000.0
2011-07-15 13:00:00,26.77,26.91,26.74,26.91,3227300.0,20.75,20.8585,20.7267,20.8585,3227300.0
2011-07-15 13:30:00,26.91,26.93,26.75,26.76,3024900.0,20.8585,20.874,20.7345,20.7422,3024900.0
2011-07-15 14:00:00,26.75,26.87,26.74,26.78,2834400.0,20.7345,20.8275,20.7267,20.7577,2834400.0
2011-07-15 14:30:00,26.78,26.82,26.7,26.71,1938400.0,20.7577,20.7887,20.6957,20.7035,1938400.0
2011-07-15 15:00:00,26.7,26.85,26.69,26.82,1873700.0,20.6957,20.812,20.688,20.7887,1873700.0
2011-07-15 15:30:00,26.82,26.86,26.72,26.78,5939000.0,20.7887,20.8197,20.7112,20.7577,5939000.0
2011-07-18 09:30:00,26.67,26.9,26.55,26.57,4624000.0,20.6724,20.8507,20.5794,20.5949,4624000.0
2011-07-18 10:00:00,26.57,26.6,26.34,26.42,4682300.0,20.5949,20.6182,20.4167,20.4787,4682300.0
2011-07-18 10:30:00,26.41,26.5,26.36,26.39,3970200.0,20.4709,20.5407,20.4322,20.4554,3970200.0
2011-07-18 11:00:00,26.39,26.48,26.31,26.47,2495300.0,20.4554,20.5252,20.3934,20.5174,2495300.0
2011-07-18 11:30:00,26.47,26.48,26.26,26.27,3095600.0,20.5174,20.5252,20.3546,20.3624,3095600.0
2011-07-18 12:00:00,26.27,26.46,26.27,26.39,2368300.0,20.3624,20.5097,20.3624,20.4554,2368300.0
2011-07-18 12:30:00,26.39,26.4,26.34,26.4,1624300.0,20.4554,20.4632,20.4167,20.4632,1624300.0
2011-07-18 13:00:00,26.39,26.4,26.32,26.38,1793800.0,20.4554,20.4632,20.4012,20.4477,1793800.0
2011-07-18 13:30:00,26.37,26.46,26.37,26.44,2074600.0,20.4399,20.5097,20.4399,20.4942,2074600.0
2011-07-18 14:00:00,26.45,26.5,26.4,26.48,2085600.0,20.5019,20.5407,20.4632,20.5252,2085600.0
2011-07-18 14:30:00,26.47,26.52,26.41,26.51,2494700.0,20.5174,20.5562,20.4709,20.5484,2494700.0
2011-07-18 15:00:00,26.51,26.61,26.51,26.55,3565000.0,20.5484,20.6259,20.5484,20.5794,3565000.0
2011-07-18 15:30:00,26.55,26.63,26.52,26.59,5730700.0,20.5794,20.6414,20.5562,20.6104,5730700.0
2011-07-19 09:30:00,26.81,27.09,26.78,26.99,8604000.0,20.781,20.998,20.7577,20.9205,8604000.0
2011-07-19 10:00:00,26.99,27.14,26.96,27.14,4499300.0,20.9205,21.0368,20.8972,21.0368,4499300.0
2011-07-19 10:30:00,27.14,27.22,27.02,27.17,6683000.0,21.0368,21.0988,20.9437,21.06,6683000.0
2011-07-19 11:00:00,27.17,27.25,27.15,27.21,4402800.0,21.06,21.122,21.0445,21.091,4402800.0
2011-07-19 11:30:00,27.2,27.25,27.18,27.22,3749600.0,21.0833,21.122,21.0678,21.0988,3749600.0
2011-07-19 12:00:00,27.23,27.27,27.18,27.26,3528400.0,21.1065,21.1375,21.0678,21.1298,3528400.0
2011-07-19 12:30:00,27.26,27.43,27.26,27.35,5275900.0,21.1298,21.2615,21.1298,21.1995,5275900.0
2011-07-19 13:00:00,27.36,27.43,27.32,27.43,3526600.0,21.2073,21.2615,21.1763,21.2615,3526600.0
2011-07-19 13:30:00,27.43,27.58,27.4,27.54,7989200.0,21.2615,21.3778,21.2383,21.3468,7989200.0
2011-07-19 14:00:00,27.53,27.55,27.38,27.48,7935100.0,21.3391,21.3546,21.2228,21.3003,7935100.0
2011-07-19 14:30:00,27.49,27.53,27.45,27.49,4234400.0,21.308,21.3391,21.277,21.308,4234400.0
2011-07-19 15:00:00,27.48,27.64,27.48,27.59,6434700.0,21.3003,21.4243,21.3003,21.3856,6434700.0
2011-07-19 15:30:00,27.59,27.61,27.47,27.54,12144300.0,21.3856,21.4011,21.2925,21.3468,12144300.0
2011-07-20 09:30:00,27.27,27.35,27.11,27.25,6940900.0,21.1375,21.1995,21.0135,21.122,6940900.0
2011-07-20 10:00:00,27.25,27.26,27.05,27.14,4586500.0,21.122,21.1298,20.967,21.0368,4586500.0
2011-07-20 10:30:00,27.14,27.22,27.12,27.18,3212400.0,21.0368,21.0988,21.0213,21.0678,3212400.0
2011-07-20 11:00:00,27.19,27.24,27.12,27.12,4036500.0,21.0755,21.1143,21.0213,21.0213,4036500.0
2011-07-20 11:30:00,27.13,27.15,27.02,27.03,2625300.0,21.029,21.0445,20.9437,20.9515,2625300.0
2011-07-20 12:00:00,27.03,27.09,27.0,27.07,2357100.0,20.9515,20.998,20.9282,20.9825,2357100.0
2011-07-20 12:30:00,27.07,27.13,27.05,27.08,1815100.0,20.9825,21.029,20.967,20.9902,1815100.0
2011-07-20 13:00:00,27.08,27.13,27.06,27.12,1480000.0,20.9902,21.029,20.9747,21.0213,1480000.0
2011-07-20 13:30:00,27.12,27.18,27.11,27.12,2201300.0,21.0213,21.0678,21.0135,21.0213,2201300.0
2011-07-20 14:00:00,27.13,27.17,27.12,27.12,2011200.0,21.029,21.06,21.0213,21.0213,2011200.0
2011-07-20 14:30:00,27.12,27.13,27.02,27.05,2921800.0,21.0213,21.029,20.9437,20.967,2921800.0
2011-07-20 15:00:00,27.05,27.08,26.98,26.99,3138500.0,20.967,20.9902,20.9127,20.9205,3138500.0
2011-07-20 15:30:00,26.98,27.09,26.98,27.05,7081900.0,20.9127,20.998,20.9127,20.967,7081900.0
2011-07-21 09:30:00,27.03,27.13,26.65,26.95,10564600.0,20.9515,21.029,20.6569,20.8895,10564600.0
2011-07-21 10:00:00,26.95,27.29,26.9,27.29,5917800.0,20.8895,21.153,20.8507,21.153,5917800.0
2011-07-21 10:30:00,27.29,27.31,27.21,27.24,4372800.0,21.153,21.1685,21.091,21.1143,4372800.0
2011-07-21 11:00:00,27.24,27.24,27.02,27.04,4712800.0,21.1143,21.1143,20.9437,20.9592,4712800.0
2011-07-21 11:30:00,27.04,27.06,26.94,27.03,4065900.0,20.9592,20.9747,20.8817,20.9515,4065900.0
2011-07-21 12:00:00,27.02,27.08,27.01,27.08,1885900.0,20.9437,20.9902,20.936,20.9902,1885900.0
2011-07-21 12:30:00,27.07,27.25,27.07,27.17,4940800.0,20.9825,21.122,20.9825,21.06,4940800.0
2011-07-21 13:00:00,27.16,27.19,27.07,27.13,3055500.0,21.0523,21.0755,20.9825,21.029,3055500.0
2011-07-21 13:30:00,27.13,27.13,27.02,27.09,3144000.0,21.029,21.029,20.9437,20.998,3144000.0
2011-07-21 14:00:00,27.09,27.12,27.04,27.08,3565200.0,20.998,21.0213,20.9592,20.9902,3565200.0
2011-07-21 14:30:00,27.09,27.21,27.07,27.17,4479800.0,20.998,21.091,20.9825,21.06,4479800.0
2011-07-21 15:00:00,27.17,27.22,27.13,27.14,5414600.0,21.06,21.0988,21.029,21.0368,5414600.0
2011-07-21 15:30:00,27.14,27.17,27.06,27.1,12045000.0,21.0368,21.06,20.9747,21.0058,12045000.0
2011-07-22 09:30:00,26.86,27.33,26.68,27.13,17000700.0,20.8197,21.184,20.6802,21.029,17000700.0
2011-07-22 10:00:00,27.13,27.14,26.85,27.04,7419100.0,21.029,21.0368,20.812,20.9592,7419100.0
2011-07-22 10:30:00,27.04,27.13,26.99,27.11,5118600.0,20.9592,21.029,20.9205,21.0135,5118600.0
2011-07-22 11:00:00,27.11,27.12,27.04,27.07,2469800.0,21.0135,21.0213,20.9592,20.9825,2469800.0
2011-07-22 11:30:00,27.07,27.15,27.05,27.13,3319500.0,20.9825,21.0445,20.967,21.029,3319500.0
2011-07-22 12:00:00,27.13,27.24,27.09,27.22,2696900.0,21.029,21.1143,20.998,21.0988,2696900.0
2011-07-22 12:30:00,27.22,27.24,27.11,27.22,3256100.0,21.0988,21.1143,21.0135,21.0988,3256100.0
2011-07-22 13:00:00,27.23,27.3,27.22,27.3,3712700.0,21.1065,21.1608,21.0988,21.1608,3712700.0
2011-07-22 13:30:00,27.29,27.37,27.28,27.35,3327700.0,21.153,21.215,21.1453,21.1995,3327700.0
2011-07-22 14:00:00,27.34,27.48,27.33,27.47,4505600.0,21.1918,21.3003,21.184,21.2925,4505600.0
2011-07-22 14:30:00,27.46,27.49,27.43,27.49,3465600.0,21.2848,21.308,21.2615,21.308,3465600.0
2011-07-22 15:00:00,27.49,27.52,27.42,27.48,5105700.0,21.308,21.3313,21.2538,21.3003,5105700.0
2011-07-22 15:30:00,27.47,27.55,27.44,27.53,11013100.0,21.2925,21.3546,21.2693,21.3391,11013100.0
2011-07-25 09:30:00,27.26,27.54,27.19,27.52,7423400.0,21.1298,21.3468,21.0755,21.3313,7423400.0
2011-07-25 10:00:00,27.52,27.83,27.52,27.79,10076700.0,21.3313,21.5716,21.3313,21.5406,10076700.0
2011-07-25 10:30:00,27.79,27.82,27.72,27.79,7672100.0,21.5406,21.5638,21.4863,21.5406,7672100.0
2011-07-25 11:00:00,27.79,27.91,27.69,27.89,13113600.0,21.5406,21.6336,21.4631,21.6181,13113600.0
2011-07-25 11:30:00,27.9,27.91,27.81,27.86,8637700.0,21.6258,21.6336,21.5561,21.5948,8637700.0
2011-07-25 12:00:00,27.86,27.95,27.84,27.95,4433100.0,21.5948,21.6646,21.5793,21.6646,4433100.0
2011-07-25 12:30:00,27.95,28.03,27.93,27.99,8763300.0,21.6646,21.7266,21.6491,21.6956,8763300.0
2011-07-25 13:00:00,27.99,28.09,27.97,28.0,4355900.0,21.6956,21.7731,21.6801,21.7034,4355900.0
2011-07-25 13:30:00,28.0,28.02,27.92,27.93,2706400.0,21.7034,21.7189,21.6413,21.6491,2706400.0
2011-07-25 14:00:00,27.93,27.97,27.86,27.94,5710300.0,21.6491,21.6801,21.5948,21.6569,5710300.0
2011-07-25 14:30:00,27.94,27.94,27.78,27.8,4335200.0,21.6569,21.6569,21.5328,21.5483,4335200.0
2011-07-25 15:00:00,27.8,27.85,27.72,27.8,8249700.0,21.5483,21.5871,21.4863,21.5483,8249700.0
2011-07-25 15:30:00,27.8,27.92,27.74,27.91,14320200.0,21.5483,21.6413,21.5018,21.6336,14320200.0
2011-07-26 09:30:00,27.82,27.99,27.78,27.91,7048000.0,21.5638,21.6956,21.5328,21.6336,7048000.0
2011-07-26 10:00:00,27.91,27.99,27.85,27.92,4632200.0,21.6336,21.6956,21.5871,21.6413,4632200.0
2011-07-26 10:30:00,27.93,27.99,27.89,27.99,6543100.0,21.6491,21.6956,21.6181,21.6956,6543100.0
2011-07-26 11:00:00,27.99,28.05,27.95,28.03,5732700.0,21.6956,21.7421,21.6646,21.7266,5732700.0
2011-07-26 11:30:00,28.03,28.04,27.97,28.01,1987200.0,21.7266,21.7344,21.6801,21.7111,1987200.0
2011-07-26 12:00:00,28.01,28.05,28.0,28.0,2680200.0,21.7111,21.7421,21.7034,21.7034,2680200.0
2011-07-26 12:30:00,28.0,28.08,28.0,28.08,8371100.0,21.7034,21.7654,21.7034,21.7654,8371100.0
2011-07-26 13:00:00,28.08,28.09,28.04,28.07,2511700.0,21.7654,21.7731,21.7344,21.7576,2511700.0
2011-07-26 13:30:00,28.07,28.09,28.04,28.08,3933600.0,21.7576,21.7731,21.7344,21.7654,3933600.0
2011-07-26 14:00:00,28.08,28.14,28.07,28.09,5252300.0,21.7654,21.8119,21.7576,21.7731,5252300.0
2011-07-26 14:30:00,28.09,28.11,28.02,28.03,3336000.0,21.7731,21.7886,21.7189,21.7266,3336000.0
2011-07-26 15:00:00,28.03,28.1,28.03,28.1,4796500.0,21.7266,21.7809,21.7266,21.7809,4796500.0
2011-07-26 15:30:00,28.1,28.1,28.01,28.07,9338400.0,21.7809,21.7809,21.7111,21.7576,9338400.0
2011-07-27 09:30:00,27.89,27.99,27.51,27.9,7376300.0,21.6181,21.6956,21.3235,21.6258,7376300.0
2011-07-27 10:00:00,27.9,27.91,27.71,27.75,7101300.0,21.6258,21.6336,21.4786,21.5096,7101300.0
2011-07-27 10:30:00,27.76,27.78,27.57,27.64,7035500.0,21.5173,21.5328,21.3701,21.4243,7035500.0
2011-07-27 11:00:00,27.64,27.8,27.61,27.79,4029500.0,21.4243,21.5483,21.4011,21.5406,4029500.0
2011-07-27 11:30:00,27.8,27.85,27.64,27.66,3772900.0,21.5483,21.5871,21.4243,21.4398,3772900.0
2011-07-27 12:00:00,27.67,27.71,27.62,27.65,3601700.0,21.4476,21.4786,21.4088,21.4321,3601700.0
2011-07-27 12:30:00,27.66,27.69,27.58,27.61,2287300.0,21.4398,21.4631,21.3778,21.4011,2287300.0
2011-07-27 13:00:00,27.61,27.69,27.57,27.59,2037400.0,21.4011,21.4631,21.3701,21.3856,2037400.0
2011-07-27 13:30:00,27.59,27.71,27.56,27.66,2959800.0,21.3856,21.4786,21.3623,21.4398,2959800.0
2011-07-27 14:00:00,27.67,27.67,27.47,27.49,5783700.0,21.4476,21.4476,21.2925,21.308,5783700.0
2011-07-27 14:30:00,27.5,27.51,27.39,27.43,4226300.0,21.3158,21.3235,21.2305,21.2615,4226300.0
2011-07-27 15:00:00,27.43,27.45,27.2,27.29,6454800.0,21.2615,21.277,21.0833,21.153,6454800.0
2011-07-27 15:30:00,27.28,27.38,27.25,27.34,9265500.0,21.1453,21.2228,21.122,21.1918,9265500.0
2011-07-28 09:30:00,27.28,27.71,27.21,27.56,7170900.0,21.1453,21.4786,21.091,21.3623,7170900.0
2011-07-28 10:00:00,27.56,27.63,27.45,27.6,9165400.0,21.3623,21.4166,21.277,21.3933,9165400.0
2011-07-28 10:30:00,27.61,27.78,27.59,27.74,5976800.0,21.4011,21.5328,21.3856,21.5018,5976800.0
2011-07-28 11:00:00,27.74,28.0,27.7,27.99,8212200.0,21.5018,21.7034,21.4708,21.6956,8212200.0
2011-07-28 11:30:00,27.99,28.05,27.93,28.01,5829400.0,21.6956,21.7421,21.6491,21.7111,5829400.0
2011-07-28 12:00:00,28.01,28.07,27.94,28.02,3954900.0,21.7111,21.7576,21.6569,21.7189,3954900.0
2011-07-28 12:30:00,28.01,28.02,27.98,28.01,2861900.0,21.7111,21.7189,21.6879,21.7111,2861900.0
2011-07-28 13:00:00,28.01,28.04,27.93,27.96,3665100.0,21.7111,21.7344,21.6491,21.6724,3665100.0
2011-07-28 13:30:00,27.96,28.01,27.95,27.99,2797000.0,21.6724,21.7111,21.6646,21.6956,2797000.0
2011-07-28 14:00:00,27.98,28.0,27.8,27.85,2991800.0,21.6879,21.7034,21.5483,21.5871,2991800.0
2011-07-28 14:30:00,27.85,27.93,27.81,27.84,3153900.0,21.5871,21.6491,21.5561,21.5793,3153900.0
2011-07-28 15:00:00,27.84,27.92,27.77,27.86,8526300.0,21.5793,21.6413,21.5251,21.5948,8526300.0
2011-07-28 15:30:00,27.87,27.92,27.71,27.73,10857500.0,21.6026,21.6413,21.4786,21.4941,10857500.0
2011-07-29 09:30:00,27.51,27.62,27.36,27.56,6875300.0,21.3235,21.4088,21.2073,21.3623,6875300.0
2011-07-29 10:00:00,27.56,27.63,27.37,27.39,7127500.0,21.3623,21.4166,21.215,21.2305,7127500.0
2011-07-29 10:30:00,27.39,27.61,27.26,27.54,7995600.0,21.2305,21.4011,21.1298,21.3468,7995600.0
2011-07-29 11:00:00,27.53,27.71,27.49,27.64,3818000.0,21.3391,21.4786,21.308,21.4243,3818000.0
2011-07-29 11:30:00,27.64,27.66,27.47,27.53,3218000.0,21.4243,21.4398,21.2925,21.3391,3218000.0
2011-07-29 12:00:00,27.54,27.57,27.45,27.47,2799900.0,21.3468,21.3701,21.277,21.2925,2799900.0
2011-07-29 12:30:00,27.47,27.57,27.45,27.48,2335300.0,21.2925,21.3701,21.277,21.3003,2335300.0
2011-07-29 13:00:00,27.48,27.52,27.46,27.47,1776200.0,21.3003,21.3313,21.2848,21.2925,1776200.0
2011-07-29 13:30:00,27.47,27.59,27.44,27.56,2203900.0,21.2925,21.3856,21.2693,21.3623,2203900.0
2011-07-29 14:00:00,27.56,27.59,27.46,27.5,3042500.0,21.3623,21.3856,21.2848,21.3158,3042500.0
2011-07-29 14:30:00,27.49,27.54,27.44,27.5,2583500.0,21.308,21.3468,21.2693,21.3158,2583500.0
2011-07-29 15:00:00,27.5,27.54,27.41,27.46,4003500.0,21.3158,21.3468,21.246,21.2848,4003500.0
2011-07-29 15:30:00,27.46,27.56,27.39,27.42,14499000.0,21.2848,21.3623,21.2305,21.2538,14499000.0
2011-08-01 09:30:00,27.51,27.69,27.41,27.42,7722400.0,21.3235,21.4631,21.246,21.2538,7722400.0
2011-08-01 10:00:00,27.41,27.42,27.02,27.04,8327000.0,21.246,21.2538,20.9437,20.9592,8327000.0
2011-08-01 10:30:00,27.05,27.19,26.98,27.07,4279600.0,20.967,21.0755,20.9127,20.9825,4279600.0
2011-08-01 11:00:00,27.07,27.14,26.98,27.13,3341700.0,20.9825,21.0368,20.9127,21.029,3341700.0
2011-08-01 11:30:00,27.13,27.14,26.88,26.91,4177500.0,21.029,21.0368,20.8352,20.8585,4177500.0
2011-08-01 12:00:00,26.91,26.95,26.75,26.89,4488900.0,20.8585,20.8895,20.7345,20.843,4488900.0
2011-08-01 12:30:00,26.88,26.91,26.79,26.87,2590800.0,20.8352,20.8585,20.7655,20.8275,2590800.0
2011-08-01 13:00:00,26.86,26.99,26.84,26.95,1936900.0,20.8197,20.9205,20.8042,20.8895,1936900.0
2011-08-01 13:30:00,26.96,27.06,26.95,27.05,2395400.0,20.8972,20.9747,20.8895,20.967,2395400.0
2011-08-01 14:00:00,27.05,27.06,26.97,27.02,3010500.0,20.967,20.9747,20.905,20.9437,3010500.0
2011-08-01 14:30:00,27.03,27.18,27.0,27.14,1855700.0,20.9515,21.0678,20.9282,21.0368,1855700.0
2011-08-01 15:00:00,27.14,27.22,27.09,27.2,3332200.0,21.0368,21.0988,20.998,21.0833,3332200.0
2011-08-01 15:30:00,27.2,27.33,27.11,27.28,9502800.0,21.0833,21.184,21.0135,21.1453,9502800.0
2011-08-02 09:30:00,26.95,27.36,26.91,27.31,5666900.0,20.8895,21.2073,20.8585,21.1685,5666900.0
2011-08-02 10:00:00,27.32,27.45,27.14,27.18,6696000.0,21.1763,21.277,21.0368,21.0678,6696000.0
2011-08-02 10:30:00,27.17,27.32,27.12,27.25,3970000.0,21.06,21.1763,21.0213,21.122,3970000.0
2011-08-02 11:00:00,27.24,27.28,27.08,27.16,4643900.0,21.1143,21.1453,20.9902,21.0523,4643900.0
2011-08-02 11:30:00,27.15,27.22,27.14,27.19,2956500.0,21.0445,21.0988,21.0368,21.0755,2956500.0
2011-08-02 12:00:00,27.19,27.3,27.17,27.3,2499000.0,21.0755,21.1608,21.06,21.1608,2499000.0
2011-08-02 12:30:00,27.3,27.33,27.03,27.07,4711600.0,21.1608,21.184,20.9515,20.9825,4711600.0
2011-08-02 13:00:00,27.07,27.24,27.07,27.14,2620700.0,20.9825,21.1143,20.9825,21.0368,2620700.0
2011-08-02 13:30:00,27.14,27.15,27.0,27.02,3683000.0,21.0368,21.0445,20.9282,20.9437,3683000.0
2011-08-02 14:00:00,27.01,27.14,26.98,27.04,3217200.0,20.936,21.0368,20.9127,20.9592,3217200.0
2011-08-02 14:30:00,27.03,27.11,26.96,27.08,3096900.0,20.9515,21.0135,20.8972,20.9902,3096900.0
2011-08-02 15:00:00,27.08,27.11,26.88,26.92,4304900.0,20.9902,21.0135,20.8352,20.8662,4304900.0
2011-08-02 15:30:00,26.92,26.98,26.76,26.81,10385800.0,20.8662,20.9127,20.7422,20.781,10385800.0
2011-08-03 09:30:00,26.83,26.93,26.63,26.9,5414800.0,20.7965,20.874,20.6414,20.8507,5414800.0
2011-08-03 10:00:00,26.89,26.95,26.61,26.73,5202800.0,20.843,20.8895,20.6259,20.719,5202800.0
2011-08-03 10:30:00,26.73,26.73,26.48,26.59,7197800.0,20.719,20.719,20.5252,20.6104,7197800.0
2011-08-03 11:00:00,26.59,26.77,26.53,26.7,5538600.0,20.6104,20.75,20.5639,20.6957,5538600.0
2011-08-03 11:30:00,26.7,26.78,26.66,26.69,4118900.0,20.6957,20.7577,20.6647,20.688,4118900.0
2011-08-03 12:00:00,26.69,26.71,26.5,26.55,2986600.0,20.688,20.7035,20.5407,20.5794,2986600.0
2011-08-03 12:30:00,26.55,26.64,26.5,26.61,2715300.0,20.5794,20.6492,20.5407,20.6259,2715300.0
2011-08-03 13:00:00,26.61,26.72,26.52,26.71,2887200.0,20.6259,20.7112,20.5562,20.7035,2887200.0
2011-08-03 13:30:00,26.71,26.89,26.71,26.75,4493100.0,20.7035,20.843,20.7035,20.7345,4493100.0
2011-08-03 14:00:00,26.75,26.81,26.67,26.69,3423800.0,20.7345,20.781,20.6724,20.688,3423800.0
2011-08-03 14:30:00,26.7,26.8,26.67,26.78,2827900.0,20.6957,20.7732,20.6724,20.7577,2827900.0
2011-08-03 15:00:00,26.78,27.0,26.76,26.93,6649300.0,20.7577,20.9282,20.7422,20.874,6649300.0
2011-08-03 15:30:00,26.93,26.96,26.82,26.9,7328100.0,20.874,20.8972,20.7887,20.8507,7328100.0
2011-08-04 09:30:00,26.53,26.81,26.4,26.77,7732000.0,20.5639,20.781,20.4632,20.75,7732000.0
2011-08-04 10:00:00,26.77,26.87,26.49,26.6,6366400.0,20.75,20.8275,20.5329,20.6182,6366400.0
2011-08-04 10:30:00,26.59,26.73,26.48,26.52,6758000.0,20.6104,20.719,20.5252,20.5562,6758000.0
2011-08-04 11:00:00,26.52,26.6,26.36,26.36,7011100.0,20.5562,20.6182,20.4322,20.4322,7011100.0
2011-08-04 11:30:00,26.37,26.48,26.23,26.42,8216700.0,20.4399,20.5252,20.3314,20.4787,8216700.0
2011-08-04 12:00:00,26.43,26.52,26.39,26.47,5347500.0,20.4864,20.5562,20.4554,20.5174,5347500.0
2011-08-04 12:30:00,26.48,26.58,26.44,26.45,3261000.0,20.5252,20.6027,20.4942,20.5019,3261000.0
2011-08-04 13:00:00,26.46,26.57,26.43,26.55,2983300.0,20.5097,20.5949,20.4864,20.5794,2983300.0
2011-08-04 13:30:00,26.55,26.56,26.39,26.46,3784900.0,20.5794,20.5872,20.4554,20.5097,3784900.0
2011-08-04 14:00:00,26.47,26.48,26.21,26.28,5527400.0,20.5174,20.5252,20.3159,20.3702,5527400.0
2011-08-04 14:30:00,26.27,26.47,26.25,26.32,5137900.0,20.3624,20.5174,20.3469,20.4012,5137900.0
2011-08-04 15:00:00,26.32,26.39,26.11,26.12,8301400.0,20.4012,20.4554,20.2384,20.2461,8301400.0
2011-08-04 15:30:00,26.12,26.24,25.93,25.93,16768300.0,20.2461,20.3391,20.0989,20.0989,16768300.0
2011-08-05 09:30:00,25.97,26.0,25.31,25.4,16312200.0,20.1299,20.1531,19.6183,19.688,16312200.0
2011-08-05 10:00:00,25.4,25.99,25.31,25.82,11763800.0,19.688,20.1454,19.6183,20.0136,11763800.0
2011-08-05 10:30:00,25.82,25.82,25.49,25.69,6898800.0,20.0136,20.0136,19.7578,19.9128,6898800.0
2011-08-05 11:00:00,25.69,25.7,25.36,25.57,6834300.0,19.9128,19.9206,19.657,19.8198,6834300.0
2011-08-05 11:30:00,25.57,25.66,25.23,25.28,7728300.0,19.8198,19.8896,19.5563,19.595,7728300.0
2011-08-05 12:00:00,25.28,25.77,25.23,25.53,8870600.0,19.595,19.9748,19.5563,19.7888,8870600.0
2011-08-05 12:30:00,25.53,26.1,25.52,25.89,8434000.0,19.7888,20.2306,19.7811,20.0679,8434000.0
2011-08-05 13:00:00,25.9,26.04,25.62,25.93,5408000.0,20.0756,20.1841,19.8586,20.0989,5408000.0
2011-08-05 13:30:00,25.93,26.04,25.69,25.9,3639600.0,20.0989,20.1841,19.9128,20.0756,3639600.0
2011-08-05 14:00:00,25.89,25.92,25.64,25.73,2899500.0,20.0679,20.0911,19.8741,19.9438,2899500.0
2011-08-05 14:30:00,25.73,25.73,25.51,25.6,4665500.0,19.9438,19.9438,19.7733,19.8431,4665500.0
2011-08-05 15:00:00,25.58,25.64,25.29,25.41,7215500.0,19.8276,19.8741,19.6028,19.6958,7215500.0
2011-08-05 15:30:00,25.41,25.74,25.4,25.7,11766600.0,19.6958,19.9516,19.688,19.9206,11766600.0
2011-08-08 09:30:00,25.04,25.6,24.97,25.32,12353400.0,19.409,19.8431,19.3547,19.626,12353400.0
2011-08-08 10:00:00,25.32,25.35,24.8,24.81,10221300.0,19.626,19.6493,19.223,19.2307,10221300.0
2011-08-08 10:30:00,24.82,25.24,24.78,24.97,11847800.0,19.2385,19.564,19.2075,19.3547,11847800.0
2011-08-08 11:00:00,24.96,25.3,24.87,25.12,8091000.0,19.347,19.6105,19.2772,19.471,8091000.0
2011-08-08 11:30:00,25.12,25.16,24.99,25.05,6559000.0,19.471,19.502,19.3702,19.4168,6559000.0
2011-08-08 12:00:00,25.04,25.07,24.9,24.97,4885200.0,19.409,19.4323,19.3005,19.3547,4885200.0
2011-08-08 12:30:00,24.98,25.09,24.96,25.0,4108400.0,19.3625,19.4478,19.347,19.378,4108400.0
2011-08-08 13:00:00,25.0,25.09,24.9,25.01,4200500.0,19.378,19.4478,19.3005,19.3857,4200500.0
2011-08-08 13:30:00,25.01,25.03,24.69,24.71,8621200.0,19.3857,19.4013,19.1377,19.1532,8621200.0
2011-08-08 14:00:00,24.71,24.96,24.43,24.59,10872200.0,19.1532,19.347,18.9362,19.0602,10872200.0
2011-08-08 14:30:00,24.58,24.75,24.49,24.58,8356000.0,19.0524,19.1842,18.9827,19.0524,8356000.0
2011-08-08 15:00:00,24.58,24.96,24.53,24.63,10487000.0,19.0524,19.347,19.0137,19.0912,10487000.0
2011-08-08 15:30:00,24.63,24.66,24.39,24.48,23397200.0,19.0912,19.1145,18.9052,18.9749,23397200.0
2011-08-09 09:30:00,24.71,24.98,24.3,24.97,17426000.0,19.1532,19.3625,18.8354,19.3547,17426000.0
2011-08-09 10:00:00,24.98,25.13,24.72,24.81,9415000.0,19.3625,19.4788,19.161,19.2307,9415000.0
2011-08-09 10:30:00,24.81,24.84,24.61,24.64,7755600.0,19.2307,19.254,19.0757,19.099,7755600.0
2011-08-09 11:00:00,24.63,24.71,24.49,24.7,5915400.0,19.0912,19.1532,18.9827,19.1455,5915400.0
2011-08-09 11:30:00,24.71,24.86,24.61,24.82,5696800.0,19.1532,19.2695,19.0757,19.2385,5696800.0
2011-08-09 12:00:00,24.82,24.94,24.78,24.89,4468400.0,19.2385,19.3315,19.2075,19.2927,4468400.0
2011-08-09 12:30:00,24.88,25.0,24.79,24.81,4042100.0,19.285,19.378,19.2152,19.2307,4042100.0
2011-08-09 13:00:00,24.81,24.87,24.73,24.77,3418000.0,19.2307,19.2772,19.1687,19.1997,3418000.0
2011-08-09 13:30:00,24.78,24.81,24.51,24.64,4455400.0,19.2075,19.2307,18.9982,19.099,4455400.0
2011-08-09 14:00:00,24.65,24.97,24.44,24.69,11094600.0,19.1067,19.3547,18.9439,19.1377,11094600.0
2011-08-09 14:30:00,24.69,24.7,24.03,24.32,17322300.0,19.1377,19.1455,18.6261,18.8509,17322300.0
2011-08-09 15:00:00,24.31,24.86,24.15,24.75,7030900.0,18.8432,19.2695,18.7191,19.1842,7030900.0
2011-08-09 15:30:00,24.75,25.62,24.55,25.61,17468000.0,19.1842,19.8586,19.0292,19.8508,17468000.0
2011-08-10 09:30:00,24.94,24.96,24.4,24.4,13360300.0,19.3315,19.347,18.9129,18.9129,13360300.0
2011-08-10 10:00:00,24.4,24.58,24.17,24.34,12571100.0,18.9129,19.0524,18.7346,18.8664,12571100.0
2011-08-10 10:30:00,24.35,24.63,24.18,24.31,9602400.0,18.8742,19.0912,18.7424,18.8432,9602400.0
2011-08-10 11:00:00,24.31,24.35,24.1,24.17,7095300.0,18.8432,18.8742,18.6804,18.7346,7095300.0
2011-08-10 11:30:00,24.17,24.62,24.13,24.58,9112500.0,18.7346,19.0835,18.7036,19.0524,9112500.0
2011-08-10 12:00:00,24.57,24.8,24.52,24.55,9159500.0,19.0447,19.223,19.0059,19.0292,9159500.0
2011-08-10 12:30:00,24.55,24.86,24.47,24.86,5950200.0,19.0292,19.2695,18.9672,19.2695,5950200.0
2011-08-10 13:00:00,24.85,24.98,24.65,24.77,6051400.0,19.2617,19.3625,19.1067,19.1997,6051400.0
2011-08-10 13:30:00,24.77,25.05,24.72,25.05,4741900.0,19.1997,19.4168,19.161,19.4168,4741900.0
2011-08-10 14:00:00,25.05,25.09,24.89,24.91,5680000.0,19.4168,19.4478,19.2927,19.3082,5680000.0
2011-08-10 14:30:00,24.9,24.97,24.61,24.61,4716400.0,19.3005,19.3547,19.0757,19.0757,4716400.0
2011-08-10 15:00:00,24.62,24.68,24.34,24.41,8141400.0,19.0835,19.13,18.8664,18.9207,8141400.0
2011-08-10 15:30:00,24.4,24.52,24.15,24.17,20216200.0,18.9129,19.0059,18.7191,18.7346,20216200.0
2011-08-11 09:30:00,24.51,24.77,24.4,24.55,10057000.0,18.9982,19.1997,18.9129,19.0292,10057000.0
2011-08-11 10:00:00,24.56,24.95,24.5,24.87,6690800.0,19.0369,19.3392,18.9904,19.2772,6690800.0
2011-08-11 10:30:00,24.87,25.15,24.8,24.9,5718200.0,19.2772,19.4943,19.223,19.3005,5718200.0
2011-08-11 11:00:00,24.9,25.0,24.68,24.84,6662800.0,19.3005,19.378,19.13,19.254,6662800.0
2011-08-11 11:30:00,24.84,24.98,24.82,24.89,3633200.0,19.254,19.3625,19.2385,19.2927,3633200.0
2011-08-11 12:00:00,24.9,24.98,24.8,24.86,2878100.0,19.3005,19.3625,19.223,19.2695,2878100.0
2011-08-11 12:30:00,24.86,25.17,24.84,25.13,4034800.0,19.2695,19.5098,19.254,19.4788,4034800.0
2011-08-11 13:00:00,25.13,25.14,24.96,25.08,4908500.0,19.4788,19.4865,19.347,19.44,4908500.0
2011-08-11 13:30:00,25.09,25.12,24.92,25.1,3353800.0,19.4478,19.471,19.316,19.4555,3353800.0
2011-08-11 14:00:00,25.1,25.22,25.04,25.18,3613800.0,19.4555,19.5485,19.409,19.5175,3613800.0
2011-08-11 14:30:00,25.18,25.18,24.95,25.11,3625800.0,19.5175,19.5175,19.3392,19.4633,3625800.0
2011-08-11 15:00:00,25.11,25.31,25.08,25.22,6227100.0,19.4633,19.6183,19.44,19.5485,6227100.0
2011-08-11 15:30:00,25.23,25.38,24.99,25.11,18567000.0,19.5563,19.6725,19.3702,19.4633,18567000.0
2011-08-12 09:30:00,25.13,25.16,24.74,24.85,10701000.0,19.4788,19.502,19.1765,19.2617,10701000.0
2011-08-12 10:00:00,24.86,25.04,24.65,25.01,10006200.0,19.2695,19.409,19.1067,19.3857,10006200.0
2011-08-12 10:30:00,25.0,25.1,24.92,25.01,4532800.0,19.378,19.4555,19.316,19.3857,4532800.0
2011-08-12 11:00:00,25.02,25.11,24.94,25.1,2956100.0,19.3935,19.4633,19.3315,19.4555,2956100.0
2011-08-12 11:30:00,25.1,25.27,25.07,25.25,2887400.0,19.4555,19.5873,19.4323,19.5718,2887400.0
2011-08-12 12:00:00,25.25,25.27,25.08,25.13,2465500.0,19.5718,19.5873,19.44,19.4788,2465500.0
2011-08-12 12:30:00,25.13,25.21,25.1,25.18,2773000.0,19.4788,19.5408,19.4555,19.5175,2773000.0
2011-08-12 13:00:00,25.18,25.23,25.15,25.16,2223200.0,19.5175,19.5563,19.4943,19.502,2223200.0
2011-08-12 13:30:00,25.17,25.28,25.12,25.27,2803300.0,19.5098,19.595,19.471,19.5873,2803300.0
2011-08-12 14:00:00,25.27,25.34,25.08,25.19,3222900.0,19.5873,19.6415,19.44,19.5253,3222900.0
2011-08-12 14:30:00,25.18,25.22,25.09,25.14,3481400.0,19.5175,19.5485,19.4478,19.4865,3481400.0
2011-08-12 15:00:00,25.14,25.25,25.14,25.18,3129200.0,19.4865,19.5718,19.4865,19.5175,3129200.0
2011-08-12 15:30:00,25.18,25.19,25.04,25.09,8446800.0,19.5175,19.5253,19.409,19.4478,8446800.0
2011-08-15 09:30:00,25.21,25.58,25.17,25.42,6693300.0,19.5408,19.8276,19.5098,19.7035,6693300.0
2011-08-15 10:00:00,25.43,25.51,25.38,25.5,4105100.0,19.7113,19.7733,19.6725,19.7656,4105100.0
2011-08-15 10:30:00,25.5,25.53,25.35,25.36,4549000.0,19.7656,19.7888,19.6493,19.657,4549000.0
2011-08-15 11:00:00,25.36,25.41,25.17,25.21,5185200.0,19.657,19.6958,19.5098,19.5408,5185200.0
2011-08-15 11:30:00,25.2,25.33,25.15,25.26,4339500.0,19.533,19.6338,19.4943,19.5795,4339500.0
2011-08-15 12:00:00,25.27,25.35,25.25,25.34,2479700.0,19.5873,19.6493,19.5718,19.6415,2479700.0
2011-08-15 12:30:00,25.34,25.38,25.3,25.35,1938300.0,19.6415,19.6725,19.6105,19.6493,1938300.0
2011-08-15 13:00:00,25.34,25.39,25.26,25.32,2152400.0,19.6415,19.6803,19.5795,19.626,2152400.0
2011-08-15 13:30:00,25.32,25.35,25.27,25.32,1502600.0,19.626,19.6493,19.5873,19.626,1502600.0
2011-08-15 14:00:00,25.31,25.45,25.31,25.42,3035400.0,19.6183,19.7268,19.6183,19.7035,3035400.0
2011-08-15 14:30:00,25.43,25.48,25.36,25.42,3068100.0,19.7113,19.7501,19.657,19.7035,3068100.0
2011-08-15 15:00:00,25.43,25.47,25.35,25.39,5276300.0,19.7113,19.7423,19.6493,19.6803,5276300.0
2011-08-15 15:30:00,25.39,25.54,25.38,25.53,7325700.0,19.6803,19.7966,19.6725,19.7888,7325700.0
2011-08-16 09:30:00,25.24,25.47,25.17,25.4,5454000.0,19.6875,19.8669,19.6329,19.8123,5454000.0
2011-08-16 10:00:00,25.4,25.58,25.38,25.54,5170900.0,19.8123,19.9527,19.7967,19.9215,5170900.0
2011-08-16 10:30:00,25.53,25.59,25.47,25.56,3442300.0,19.9137,19.9605,19.8669,19.9371,3442300.0
2011-08-16 11:00:00,25.56,25.56,25.43,25.52,3568700.0,19.9371,19.9371,19.8357,19.9059,3568700.0
2011-08-16 11:30:00,25.51,25.52,25.41,25.45,2964800.0,19.8981,19.9059,19.8201,19.8513,2964800.0
2011-08-16 12:00:00,25.45,25.53,25.27,25.3,6594900.0,19.8513,19.9137,19.7109,19.7343,6594900.0
2011-08-16 12:30:00,25.3,25.37,25.23,25.25,3927200.0,19.7343,19.7889,19.6797,19.6953,3927200.0
2011-08-16 13:00:00,25.25,25.27,25.05,25.15,3529600.0,19.6953,19.7109,19.5393,19.6173,3529600.0
2011-08-16 13:30:00,25.16,25.27,25.13,25.2,2099100.0,19.6251,19.7109,19.6017,19.6563,2099100.0
2011-08-16 14:00:00,25.2,25.3,25.19,25.29,2113000.0,19.6563,19.7343,19.6485,19.7265,2113000.0
2011-08-16 14:30:00,25.28,25.3,25.18,25.21,1850800.0,19.7187,19.7343,19.6407,19.6641,1850800.0
2011-08-16 15:00:00,25.2,25.49,25.19,25.49,2717100.0,19.6563,19.8825,19.6485,19.8825,2717100.0
2011-08-16 15:30:00,25.49,25.5,25.33,25.36,6586800.0,19.8825,19.8903,19.7577,19.7811,6586800.0
2011-08-17 09:30:00,25.25,25.7,25.21,25.65,6837600.0,19.6953,20.0463,19.6641,20.0073,6837600.0
2011-08-17 10:00:00,25.66,25.68,25.53,25.66,3022000.0,20.0151,20.0307,19.9137,20.0151,3022000.0
2011-08-17 10:30:00,25.65,25.65,25.33,25.34,3585000.0,20.0073,20.0073,19.7577,19.7655,3585000.0
2011-08-17 11:00:00,25.35,25.47,25.3,25.34,2910000.0,19.7733,19.8669,19.7343,19.7655,2910000.0
2011-08-17 11:30:00,25.34,25.38,25.15,25.24,4099900.0,19.7655,19.7967,19.6173,19.6875,4099900.0
2011-08-17 12:00:00,25.25,25.31,25.08,25.19,2990900.0,19.6953,19.7421,19.5627,19.6485,2990900.0
2011-08-17 12:30:00,25.2,25.29,25.1,25.16,2622600.0,19.6563,19.7265,19.5783,19.6251,2622600.0
2011-08-17 13:00:00,25.16,25.16,25.01,25.05,2102900.0,19.6251,19.6251,19.5081,19.5393,2102900.0
2011-08-17 13:30:00,25.05,25.09,24.93,25.05,3276100.0,19.5393,19.5705,19.4457,19.5393,3276100.0
2011-08-17 14:00:00,25.06,25.17,25.01,25.1,2175400.0,19.5471,19.6329,19.5081,19.5783,2175400.0
2011-08-17 14:30:00,25.1,25.14,25.05,25.14,2200400.0,19.5783,19.6095,19.5393,19.6095,2200400.0
2011-08-17 15:00:00,25.14,25.21,25.09,25.14,2540700.0,19.6095,19.6641,19.5705,19.6095,2540700.0
2011-08-17 15:30:00,25.14,25.27,25.08,25.25,7742900.0,19.6095,19.7109,19.5627,19.6953,7742900.0
2011-08-18 09:30:00,24.58,24.88,24.5,24.51,10822400.0,19.1727,19.4067,19.1103,19.1181,10822400.0
2011-08-18 10:00:00,24.51,24.52,24.03,24.39,13250900.0,19.1181,19.1259,18.7437,19.0245,13250900.0
2011-08-18 10:30:00,24.38,24.47,24.25,24.41,5023700.0,19.0167,19.0869,18.9153,19.0401,5023700.0
2011-08-18 11:00:00,24.41,24.42,24.25,24.41,3802000.0,19.0401,19.0479,18.9153,19.0401,3802000.0
2011-08-18 11:30:00,24.41,24.92,24.39,24.89,9525000.0,19.0401,19.4379,19.0245,19.4145,9525000.0
2011-08-18 12:00:00,24.88,25.09,24.8,24.92,9937100.0,19.4067,19.5705,19.3443,19.4379,9937100.0
2011-08-18 12:30:00,24.92,24.94,24.78,24.81,3743300.0,19.4379,19.4535,19.3287,19.3521,3743300.0
2011-08-18 13:00:00,24.81,24.85,24.7,24.8,3015300.0,19.3521,19.3833,19.2663,19.3443,3015300.0
2011-08-18 13:30:00,24.8,24.83,24.75,24.81,4338600.0,19.3443,19.3677,19.3053,19.3521,4338600.0
2011-08-18 14:00:00,24.81,25.02,24.8,24.95,4889400.0,19.3521,19.5159,19.3443,19.4613,4889400.0
2011-08-18 14:30:00,24.95,24.97,24.75,24.75,5424900.0,19.4613,19.4769,19.3053,19.3053,5424900.0
2011-08-18 15:00:00,24.76,24.84,24.7,24.76,6352400.0,19.3131,19.3755,19.2663,19.3131,6352400.0
2011-08-18 15:30:00,24.76,24.81,24.45,24.68,17471200.0,19.3131,19.3521,19.0713,19.2507,17471200.0
2011-08-19 09:30:00,24.42,24.62,24.26,24.38,16970800.0,19.0479,19.2039,18.9231,19.0167,16970800.0
2011-08-19 10:00:00,24.38,24.6,24.32,24.56,6791000.0,19.0167,19.1883,18.9699,19.1571,6791000.0
2011-08-19 10:30:00,24.56,24.57,24.24,24.36,4701300.0,19.1571,19.1649,18.9075,19.0011,4701300.0
2011-08-19 11:00:00,24.35,24.41,24.24,24.27,3830800.0,18.9933,19.0401,18.9075,18.9309,3830800.0
2011-08-19 11:30:00,24.27,24.39,24.2,24.38,3548900.0,18.9309,19.0245,18.8763,19.0167,3548900.0
2011-08-19 12:00:00,24.38,24.39,24.25,24.3,2336300.0,19.0167,19.0245,18.9153,18.9543,2336300.0
2011-08-19 12:30:00,24.3,24.34,24.25,24.26,3095300.0,18.9543,18.9855,18.9153,18.9231,3095300.0
2011-08-19 13:00:00,24.26,24.32,24.2,24.22,2654100.0,18.9231,18.9699,18.8763,18.8919,2654100.0
2011-08-19 13:30:00,24.21,24.23,24.07,24.14,3010900.0,18.8841,18.8997,18.7749,18.8295,3010900.0
2011-08-19 14:00:00,24.15,24.18,23.91,24.03,5689100.0,18.8373,18.8607,18.6501,18.7437,5689100.0
2011-08-19 14:30:00,24.03,24.17,23.99,24.05,5051100.0,18.7437,18.8529,18.7125,18.7593,5051100.0
2011-08-19 15:00:00,24.05,24.14,23.96,24.11,5735000.0,18.7593,18.8295,18.6891,18.8061,5735000.0
2011-08-19 15:30:00,24.11,24.19,24.0,24.05,9540700.0,18.8061,18.8685,18.7203,18.7593,9540700.0
2011-08-22 09:30:00,24.42,24.49,24.15,24.15,8542200.0,19.0479,19.1025,18.8373,18.8373,8542200.0
2011-08-22 10:00:00,24.16,24.22,24.07,24.2,3700400.0,18.8451,18.8919,18.7749,18.8763,3700400.0
2011-08-22 10:30:00,24.2,24.23,23.96,23.98,3589300.0,18.8763,18.8997,18.6891,18.7047,3589300.0
2011-08-22 11:00:00,23.98,24.02,23.82,23.87,4987200.0,18.7047,18.7359,18.5799,18.6189,4987200.0
2011-08-22 11:30:00,23.87,23.92,23.79,23.89,3035900.0,18.6189,18.6579,18.5565,18.6345,3035900.0
2011-08-22 12:00:00,23.89,24.11,23.87,24.04,2809900.0,18.6345,18.8061,18.6189,18.7515,2809900.0
2011-08-22 12:30:00,24.04,24.16,23.95,24.14,2611600.0,18.7515,18.8451,18.6813,18.8295,2611600.0
2011-08-22 13:00:00,24.14,24.18,24.05,24.06,1846500.0,18.8295,18.8607,18.7593,18.7671,1846500.0
2011-08-22 13:30:00,24.05,24.09,23.95,24.05,2102700.0,18.7593,18.7905,18.6813,18.7593,2102700.0
2011-08-22 14:00:00,24.05,24.11,23.97,24.01,2978000.0,18.7593,18.8061,18.6969,18.7281,2978000.0
2011-08-22 14:30:00,24.01,24.02,23.89,23.9,2633400.0,18.7281,18.7359,18.6345,18.6423,2633400.0
2011-08-22 15:00:00,23.9,24.1,23.89,24.09,3591400.0,18.6423,18.7983,18.6345,18.7905,3591400.0
2011-08-22 15:30:00,24.09,24.11,23.92,23.96,7615700.0,18.7905,18.8061,18.6579,18.6891,7615700.0
2011-08-23 09:30:00,24.05,24.46,24.03,24.42,5800500.0,18.7593,19.0791,18.7437,19.0479,5800500.0
2011-08-23 10:00:00,24.42,24.59,24.38,24.5,4447400.0,19.0479,19.1805,19.0167,19.1103,4447400.0
2011-08-23 10:30:00,24.5,24.64,24.4,24.4,3290800.0,19.1103,19.2195,19.0323,19.0323,3290800.0
2011-08-23 11:00:00,24.41,24.45,24.33,24.43,2630700.0,19.0401,19.0713,18.9777,19.0557,2630700.0
2011-08-23 11:30:00,24.43,24.68,24.42,24.66,3069400.0,19.0557,19.2507,19.0479,19.2351,3069400.0
2011-08-23 12:00:00,24.66,24.67,24.58,24.61,1652900.0,19.2351,19.2429,19.1727,19.1961,1652900.0
2011-08-23 12:30:00,24.61,24.75,24.6,24.63,2908300.0,19.1961,19.3053,19.1883,19.2117,2908300.0
2011-08-23 13:00:00,24.64,24.68,24.54,24.6,2249400.0,19.2195,19.2507,19.1415,19.1883,2249400.0
2011-08-23 13:30:00,24.6,24.62,24.4,24.51,3015600.0,19.1883,19.2039,19.0323,19.1181,3015600.0
2011-08-23 14:00:00,24.51,24.59,24.4,24.54,3164400.0,19.1181,19.1805,19.0323,19.1415,3164400.0
2011-08-23 14:30:00,24.54,24.61,24.5,24.57,2668600.0,19.1415,19.1961,19.1103,19.1649,2668600.0
2011-08-23 15:00:00,24.58,24.75,24.57,24.62,3792800.0,19.1727,19.3053,19.1649,19.2039,3792800.0
2011-08-23 15:30:00,24.63,24.75,24.53,24.71,11081800.0,19.2117,19.3053,19.1337,19.2741,11081800.0
2011-08-24 09:30:00,24.6,24.84,24.45,24.81,4763300.0,19.1883,19.3755,19.0713,19.3521,4763300.0
2011-08-24 10:00:00,24.81,24.84,24.6,24.61,3963800.0,19.3521,19.3755,19.1883,19.1961,3963800.0
2011-08-24 10:30:00,24.61,24.72,24.57,24.59,3330900.0,19.1961,19.2819,19.1649,19.1805,3330900.0
2011-08-24 11:00:00,24.59,24.61,24.45,24.49,3008700.0,19.1805,19.1961,19.0713,19.1025,3008700.0
2011-08-24 11:30:00,24.49,24.58,24.42,24.53,3011700.0,19.1025,19.1727,19.0479,19.1337,3011700.0
2011-08-24 12:00:00,24.53,24.6,24.45,24.57,2787700.0,19.1337,19.1883,19.0713,19.1649,2787700.0
2011-08-24 12:30:00,24.57,24.68,24.55,24.67,1527600.0,19.1649,19.2507,19.1493,19.2429,1527600.0
2011-08-24 13:00:00,24.67,24.77,24.62,24.73,2028900.0,19.2429,19.3209,19.2039,19.2897,2028900.0
2011-08-24 13:30:00,24.73,24.74,24.62,24.74,2018900.0,19.2897,19.2975,19.2039,19.2975,2018900.0
2011-08-24 14:00:00,24.74,24.78,24.66,24.7,1804700.0,19.2975,19.3287,19.2351,19.2663,1804700.0
2011-08-24 14:30:00,24.7,24.82,24.7,24.8,2305500.0,19.2663,19.3599,19.2663,19.3443,2305500.0
2011-08-24 15:00:00,24.81,24.85,24.76,24.79,2636400.0,19.3521,19.3833,19.3131,19.3365,2636400.0
2011-08-24 15:30:00,24.79,24.93,24.78,24.9,7724400.0,19.3365,19.4457,19.3287,19.4223,7724400.0
2011-08-25 09:30:00,25.12,25.16,24.9,25.03,5570100.0,19.5939,19.6251,19.4223,19.5237,5570100.0
2011-08-25 10:00:00,25.03,25.04,24.76,24.84,4729400.0,19.5237,19.5315,19.3131,19.3755,4729400.0
2011-08-25 10:30:00,24.84,24.88,24.62,24.64,3924900.0,19.3755,19.4067,19.2039,19.2195,3924900.0
2011-08-25 11:00:00,24.64,24.84,24.64,24.79,3141500.0,19.2195,19.3755,19.2195,19.3365,3141500.0
2011-08-25 11:30:00,24.78,24.8,24.68,24.77,2347700.0,19.3287,19.3443,19.2507,19.3209,2347700.0
2011-08-25 12:00:00,24.77,24.8,24.64,24.68,1814200.0,19.3209,19.3443,19.2195,19.2507,1814200.0
2011-08-25 12:30:00,24.68,24.69,24.51,24.62,3143100.0,19.2507,19.2585,19.1181,19.2039,3143100.0
2011-08-25 13:00:00,24.62,24.68,24.58,24.64,2196900.0,19.2039,19.2507,19.1727,19.2195,2196900.0
2011-08-25 13:30:00,24.65,24.7,24.61,24.67,2919800.0,19.2273,19.2663,19.1961,19.2429,2919800.0
2011-08-25 14:00:00,24.67,24.7,24.55,24.61,2124200.0,19.2429,19.2663,19.1493,19.1961,2124200.0
2011-08-25 14:30:00,24.6,24.68,24.54,24.54,2324400.0,19.1883,19.2507,19.1415,19.1415,2324400.0
2011-08-25 15:00:00,24.54,24.67,24.51,24.59,3214600.0,19.1415,19.2429,19.1181,19.1805,3214600.0
2011-08-25 15:30:00,24.59,24.65,24.5,24.58,7508400.0,19.1805,19.2273,19.1103,19.1727,7508400.0
2011-08-26 09:30:00,24.49,24.73,24.47,24.64,4609000.0,19.1025,19.2897,19.0869,19.2195,4609000.0
2011-08-26 10:00:00,24.65,24.94,24.42,24.79,7053400.0,19.2273,19.4535,19.0479,19.3365,7053400.0
2011-08-26 10:30:00,24.79,25.09,24.66,24.9,4429400.0,19.3365,19.5705,19.2351,19.4223,4429400.0
2011-08-26 11:00:00,24.91,25.18,24.87,25.11,4422600.0,19.4301,19.6407,19.3989,19.5861,4422600.0
2011-08-26 11:30:00,25.11,25.22,25.11,25.18,4275200.0,19.5861,19.6719,19.5861,19.6407,4275200.0
2011-08-26 12:00:00,25.18,25.34,25.17,25.32,3005900.0,19.6407,19.7655,19.6329,19.7499,3005900.0
2011-08-26 12:30:00,25.32,25.33,25.19,25.22,2363900.0,19.7499,19.7577,19.6485,19.6719,2363900.0
2011-08-26 13:00:00,25.23,25.29,25.19,25.29,2035600.0,19.6797,19.7265,19.6485,19.7265,2035600.0
2011-08-26 13:30:00,25.28,25.32,25.24,25.32,2005500.0,19.7187,19.7499,19.6875,19.7499,2005500.0
2011-08-26 14:00:00,25.32,25.34,25.23,25.24,2471400.0,19.7499,19.7655,19.6797,19.6875,2471400.0
2011-08-26 14:30:00,25.24,25.32,25.2,25.28,2250500.0,19.6875,19.7499,19.6563,19.7187,2250500.0
2011-08-26 15:00:00,25.28,25.29,25.14,25.21,3098600.0,19.7187,19.7265,19.6095,19.6641,3098600.0
2011-08-26 15:30:00,25.21,25.28,25.19,25.24,9583300.0,19.6641,19.7187,19.6485,19.6875,9583300.0
2011-08-29 09:30:00,25.52,25.64,25.37,25.64,4396800.0,19.9059,19.9995,19.7889,19.9995,4396800.0
2011-08-29 10:00:00,25.63,25.7,25.57,25.68,2977900.0,19.9917,20.0463,19.9449,20.0307,2977900.0
2011-08-29 10:30:00,25.68,25.7,25.63,25.7,2457200.0,20.0307,20.0463,19.9917,20.0463,2457200.0
2011-08-29 11:00:00,25.7,25.7,25.59,25.62,2365000.0,20.0463,20.0463,19.9605,19.9839,2365000.0
2011-08-29 11:30:00,25.62,25.67,25.58,25.6,1651400.0,19.9839,20.0229,19.9527,19.9683,1651400.0
2011-08-29 12:00:00,25.6,25.66,25.59,25.62,1705800.0,19.9683,20.0151,19.9605,19.9839,1705800.0
2011-08-29 12:30:00,25.62,25.66,25.6,25.64,1799900.0,19.9839,20.0151,19.9683,19.9995,1799900.0
2011-08-29 13:00:00,25.64,25.71,25.63,25.65,1546600.0,19.9995,20.0541,19.9917,20.0073,1546600.0
2011-08-29 13:30:00,25.66,25.71,25.64,25.69,1452500.0,20.0151,20.0541,19.9995,20.0385,1452500.0
2011-08-29 14:00:00,25.69,25.77,25.68,25.76,2157500.0,20.0385,20.1009,20.0307,20.0931,2157500.0
2011-08-29 14:30:00,25.77,25.8,25.65,25.68,1999100.0,20.1009,20.1243,20.0073,20.0307,1999100.0
2011-08-29 15:00:00,25.68,25.8,25.66,25.8,2306000.0,20.0307,20.1243,20.0151,20.1243,2306000.0
2011-08-29 15:30:00,25.8,25.86,25.72,25.85,7553700.0,20.1243,20.1711,20.0619,20.1633,7553700.0
2011-08-30 09:30:00,25.73,26.12,25.7,25.97,7583400.0,20.0697,20.3739,20.0463,20.2569,7583400.0
2011-08-30 10:00:00,25.97,26.06,25.81,26.03,7165600.0,20.2569,20.3271,20.1321,20.3037,7165600.0
2011-08-30 10:30:00,26.04,26.18,26.02,26.12,4206800.0,20.3115,20.4207,20.2959,20.3739,4206800.0
2011-08-30 11:00:00,26.13,26.23,26.1,26.17,3318300.0,20.3817,20.4597,20.3583,20.4129,3318300.0
2011-08-30 11:30:00,26.18,26.27,26.15,26.25,2974800.0,20.4207,20.4909,20.3973,20.4753,2974800.0
2011-08-30 12:00:00,26.25,26.28,26.15,26.22,2014500.0,20.4753,20.4987,20.3973,20.4519,2014500.0
2011-08-30 12:30:00,26.21,26.25,26.1,26.19,2853600.0,20.4441,20.4753,20.3583,20.4285,2853600.0
2011-08-30 13:00:00,26.19,26.34,26.16,26.29,2659200.0,20.4285,20.5455,20.4051,20.5065,2659200.0
2011-08-30 13:30:00,26.29,26.3,26.15,26.16,2695200.0,20.5065,20.5143,20.3973,20.4051,2695200.0
2011-08-30 14:00:00,26.16,26.29,26.11,26.29,3988700.0,20.4051,20.5065,20.3661,20.5065,3988700.0
2011-08-30 14:30:00,26.3,26.37,26.23,26.37,3643900.0,20.5143,20.5689,20.4597,20.5689,3643900.0
2011-08-30 15:00:00,26.37,26.42,26.31,26.37,2558000.0,20.5689,20.6079,20.5221,20.5689,2558000.0
2011-08-30 15:30:00,26.37,26.43,26.22,26.24,7208500.0,20.5689,20.6157,20.4519,20.4675,7208500.0
2011-08-31 09:30:00,26.29,26.5,26.26,26.46,5797100.0,20.5065,20.6703,20.4831,20.6391,5797100.0
2011-08-31 10:00:00,26.45,26.63,26.44,26.6,4488200.0,20.6313,20.7717,20.6235,20.7483,4488200.0
2011-08-31 10:30:00,26.61,26.69,26.58,26.67,4502200.0,20.7561,20.8185,20.7327,20.8029,4502200.0
2011-08-31 11:00:00,26.68,26.71,26.61,26.66,4681500.0,20.8107,20.8341,20.7561,20.7951,4681500.0
2011-08-31 11:30:00,26.65,26.68,26.57,26.58,4195500.0,20.7873,20.8107,20.7249,20.7327,4195500.0
2011-08-31 12:00:00,26.57,26.62,26.54,26.57,3062100.0,20.7249,20.7639,20.7015,20.7249,3062100.0
2011-08-31 12:30:00,26.58,26.62,26.56,26.61,2001300.0,20.7327,20.7639,20.7171,20.7561,2001300.0
2011-08-31 13:00:00,26.6,26.62,26.55,26.58,2181100.0,20.7483,20.7639,20.7093,20.7327,2181100.0
2011-08-31 13:30:00,26.58,26.61,26.45,26.49,2950900.0,20.7327,20.7561,20.6313,20.6625,2950900.0
2011-08-31 14:00:00,26.49,26.54,26.41,26.53,2465600.0,20.6625,20.7015,20.6001,20.6937,2465600.0
2011-08-31 14:30:00,26.52,26.53,26.4,26.5,3065400.0,20.6859,20.6937,20.5923,20.6703,3065400.0
2011-08-31 15:00:00,26.5,26.6,26.4,26.53,3242600.0,20.6703,20.7483,20.5923,20.6937,3242600.0
2011-08-31 15:30:00,26.53,26.63,26.48,26.6,8596500.0,20.6937,20.7717,20.6547,20.7483,8596500.0
2011-09-01 09:30:00,26.46,26.8,26.4,26.61,5888300.0,20.6391,20.9043,20.5923,20.7561,5888300.0
2011-09-01 10:00:00,26.6,26.86,26.53,26.55,7027100.0,20.7483,20.9511,20.6937,20.7093,7027100.0
2011-09-01 10:30:00,26.55,26.6,26.45,26.45,4325100.0,20.7093,20.7483,20.6313,20.6313,4325100.0
2011-09-01 11:00:00,26.45,26.48,26.39,26.43,3603500.0,20.6313,20.6547,20.5845,20.6157,3603500.0
2011-09-01 11:30:00,26.43,26.54,26.42,26.51,2852300.0,20.6157,20.7015,20.6079,20.6781,2852300.0
2011-09-01 12:00:00,26.5,26.51,26.39,26.42,2380300.0,20.6703,20.6781,20.5845,20.6079,2380300.0
2011-09-01 12:30:00,26.42,26.46,26.36,26.36,2539200.0,20.6079,20.6391,20.5611,20.5611,2539200.0
2011-09-01 13:00:00,26.36,26.41,26.33,26.37,3034400.0,20.5611,20.6001,20.5377,20.5689,3034400.0
2011-09-01 13:30:00,26.37,26.38,26.24,26.31,3253200.0,20.5689,20.5767,20.4675,20.5221,3253200.0
2011-09-01 14:00:00,26.31,26.34,26.24,26.33,3232700.0,20.5221,20.5455,20.4675,20.5377,3232700.0
2011-09-01 14:30:00,26.32,26.39,26.22,26.27,5383600.0,20.5299,20.5845,20.4519,20.4909,5383600.0
2011-09-01 15:00:00,26.27,26.35,26.23,26.3,3656500.0,20.4909,20.5533,20.4597,20.5143,3656500.0
2011-09-01 15:30:00,26.3,26.32,26.21,26.23,6367800.0,20.5143,20.5299,20.4441,20.4597,6367800.0
2011-09-02 09:30:00,25.8,26.0,25.76,25.91,5992600.0,20.1243,20.2803,20.0931,20.2101,5992600.0
2011-09-02 10:00:00,25.91,25.95,25.82,25.88,4076900.0,20.2101,20.2413,20.1399,20.1867,4076900.0
2011-09-02 10:30:00,25.88,25.89,25.76,25.81,3099400.0,20.1867,20.1945,20.0931,20.1321,3099400.0
2011-09-02 11:00:00,25.82,25.85,25.78,25.82,3588200.0,20.1399,20.1633,20.1087,20.1399,3588200.0
2011-09-02 11:30:00,25.82,25.87,25.79,25.83,2527500.0,20.1399,20.1789,20.1165,20.1477,2527500.0
2011-09-02 12:00:00,25.82,25.94,25.82,25.91,1368800.0,20.1399,20.2335,20.1399,20.2101,1368800.0
2011-09-02 12:30:00,25.9,25.94,25.88,25.94,1168600.0,20.2023,20.2335,20.1867,20.2335,1168600.0
2011-09-02 13:00:00,25.93,25.95,25.85,25.88,1309800.0,20.2257,20.2413,20.1633,20.1867,1309800.0
2011-09-02 13:30:00,25.87,25.92,25.84,25.87,1214400.0,20.1789,20.2179,20.1555,20.1789,1214400.0
2011-09-02 14:00:00,25.87,25.89,25.74,25.81,2804100.0,20.1789,20.1945,20.0775,20.1321,2804100.0
2011-09-02 14:30:00,25.81,25.83,25.7,25.74,3025200.0,20.1321,20.1477,20.0463,20.0775,3025200.0
2011-09-02 15:00:00,25.74,25.8,25.66,25.75,2312200.0,20.0775,20.1243,20.0151,20.0853,2312200.0
2011-09-02 15:30:00,25.76,25.95,25.73,25.8,7636400.0,20.0931,20.2413,20.0697,20.1243,7636400.0
2011-09-06 09:30:00,25.22,25.39,25.15,25.24,6944900.0,19.6719,19.8045,19.6173,19.6875,6944900.0
2011-09-06 10:00:00,25.24,25.37,25.11,25.19,5602500.0,19.6875,19.7889,19.5861,19.6485,5602500.0
2011-09-06 10:30:00,25.19,25.3,25.11,25.3,4059800.0,19.6485,19.7343,19.5861,19.7343,4059800.0
2011-09-06 11:00:00,25.3,25.3,25.22,25.26,3106400.0,19.7343,19.7343,19.6719,19.7031,3106400.0
2011-09-06 11:30:00,25.27,25.32,25.18,25.27,2608700.0,19.7109,19.7499,19.6407,19.7109,2608700.0
2011-09-06 12:00:00,25.27,25.35,25.25,25.3,1927100.0,19.7109,19.7733,19.6953,19.7343,1927100.0
2011-09-06 12:30:00,25.29,25.3,25.22,25.26,1954900.0,19.7265,19.7343,19.6719,19.7031,1954900.0
2011-09-06 13:00:00,25.26,25.35,25.22,25.29,1634400.0,19.7031,19.7733,19.6719,19.7265,1634400.0
2011-09-06 13:30:00,25.29,25.35,25.23,25.3,2301700.0,19.7265,19.7733,19.6797,19.7343,2301700.0
2011-09-06 14:00:00,25.3,25.42,25.26,25.36,2693400.0,19.7343,19.8279,19.7031,19.7811,2693400.0
2011-09-06 14:30:00,25.37,25.38,25.25,25.28,2464200.0,19.7889,19.7967,19.6953,19.7187,2464200.0
2011-09-06 15:00:00,25.29,25.35,25.21,25.31,3853500.0,19.7265,19.7733,19.6641,19.7421,3853500.0
2011-09-06 15:30:00,25.31,25.59,25.25,25.51,8906400.0,19.7421,19.9605,19.6953,19.8981,8906400.0
2011-09-07 09:30:00,25.69,25.86,25.57,25.86,4116900.0,20.0385,20.1711,19.9449,20.1711,4116900.0
2011-09-07 10:00:00,25.86,25.87,25.69,25.73,3376900.0,20.1711,20.1789,20.0385,20.0697,3376900.0
2011-09-07 10:30:00,25.73,25.81,25.7,25.78,2518900.0,20.0697,20.1321,20.0463,20.1087,2518900.0
2011-09-07 11:00:00,25.79,25.88,25.76,25.86,2675200.0,20.1165,20.1867,20.0931,20.1711,2675200.0
2011-09-07 11:30:00,25.86,25.93,25.84,25.91,1898900.0,20.1711,20.2257,20.1555,20.2101,1898900.0
2011-09-07 12:00:00,25.92,25.92,25.78,25.86,1993500.0,20.2179,20.2179,20.1087,20.1711,1993500.0
2011-09-07 12:30:00,25.86,25.93,25.85,25.88,1507400.0,20.1711,20.2257,20.1633,20.1867,1507400.0
2011-09-07 13:00:00,25.88,25.95,25.86,25.94,1554800.0,20.1867,20.2413,20.1711,20.2335,1554800.0
2011-09-07 13:30:00,25.94,25.95,25.87,25.91,1313700.0,20.2335,20.2413,20.1789,20.2101,1313700.0
2011-09-07 14:00:00,25.91,25.99,25.88,25.98,1941800.0,20.2101,20.2725,20.1867,20.2647,1941800.0
2011-09-07 14:30:00,25.98,26.0,25.95,26.0,1783200.0,20.2647,20.2803,20.2413,20.2803,1783200.0
2011-09-07 15:00:00,26.0,26.0,25.95,25.99,1817400.0,20.2803,20.2803,20.2413,20.2725,1817400.0
2011-09-07 15:30:00,25.99,26.0,25.85,26.0,8146200.0,20.2725,20.2803,20.1633,20.2803,8146200.0
2011-09-08 09:30:00,25.97,26.46,25.95,26.45,7519600.0,20.2569,20.6391,20.2413,20.6313,7519600.0
2011-09-08 10:00:00,26.46,26.61,26.35,26.59,6558300.0,20.6391,20.7561,20.5533,20.7405,6558300.0
2011-09-08 10:30:00,26.59,26.63,26.54,26.62,4230600.0,20.7405,20.7717,20.7015,20.7639,4230600.0
2011-09-08 11:00:00,26.62,26.66,26.53,26.58,3909900.0,20.7639,20.7951,20.6937,20.7327,3909900.0
2011-09-08 11:30:00,26.58,26.66,26.49,26.51,4007100.0,20.7327,20.7951,20.6625,20.6781,4007100.0
2011-09-08 12:00:00,26.5,26.5,26.41,26.44,4087400.0,20.6703,20.6703,20.6001,20.6235,4087400.0
2011-09-08 12:30:00,26.44,26.44,26.32,26.32,5098700.0,20.6235,20.6235,20.5299,20.5299,5098700.0
2011-09-08 13:00:00,26.32,26.33,26.23,26.26,4983600.0,20.5299,20.5377,20.4597,20.4831,4983600.0
2011-09-08 13:30:00,26.26,26.33,26.18,26.3,4510600.0,20.4831,20.5377,20.4207,20.5143,4510600.0
2011-09-08 14:00:00,26.3,26.37,26.25,26.29,4284300.0,20.5143,20.5689,20.4753,20.5065,4284300.0
2011-09-08 14:30:00,26.28,26.34,26.26,26.34,2283700.0,20.4987,20.5455,20.4831,20.5455,2283700.0
2011-09-08 15:00:00,26.33,26.37,26.21,26.36,4012500.0,20.5377,20.5689,20.4441,20.5611,4012500.0
2011-09-08 15:30:00,26.37,26.39,26.2,26.21,6505500.0,20.5689,20.5845,20.4363,20.4441,6505500.0
2011-09-09 09:30:00,26.03,26.18,25.8,25.94,5355100.0,20.3037,20.4207,20.1243,20.2335,5355100.0
2011-09-09 10:00:00,25.94,26.1,25.91,26.03,4120000.0,20.2335,20.3583,20.2101,20.3037,4120000.0
2011-09-09 10:30:00,26.03,26.05,25.88,25.94,4329800.0,20.3037,20.3193,20.1867,20.2335,4329800.0
2011-09-09 11:00:00,25.94,26.01,25.68,25.71,6992100.0,20.2335,20.2881,20.0307,20.0541,6992100.0
2011-09-09 11:30:00,25.72,25.73,25.5,25.58,4791600.0,20.0619,20.0697,19.8903,19.9527,4791600.0
2011-09-09 12:00:00,25.59,25.68,25.55,25.64,2826500.0,19.9605,20.0307,19.9293,19.9995,2826500.0
2011-09-09 12:30:00,25.64,25.76,25.58,25.73,3806000.0,19.9995,20.0931,19.9527,20.0697,3806000.0
2011-09-09 13:00:00,25.72,25.8,25.63,25.67,2209100.0,20.0619,20.1243,19.9917,20.0229,2209100.0
2011-09-09 13:30:00,25.67,25.68,25.58,25.63,2180600.0,20.0229,20.0307,19.9527,19.9917,2180600.0
2011-09-09 14:00:00,25.63,25.73,25.62,25.64,2111700.0,19.9917,20.0697,19.9839,19.9995,2111700.0
2011-09-09 14:30:00,25.64,25.75,25.58,25.6,3222400.0,19.9995,20.0853,19.9527,19.9683,3222400.0
2011-09-09 15:00:00,25.6,25.7,25.55,25.64,3302600.0,19.9683,20.0463,19.9293,19.9995,3302600.0
2011-09-09 15:30:00,25.64,25.88,25.63,25.73,13049700.0,19.9995,20.1867,19.9917,20.0697,13049700.0
2011-09-12 09:30:00,25.44,25.76,25.42,25.66,5261200.0,19.8435,20.0931,19.8279,20.0151,5261200.0
2011-09-12 10:00:00,25.66,25.75,25.61,25.68,3854000.0,20.0151,20.0853,19.9761,20.0307,3854000.0
2011-09-12 10:30:00,25.68,25.73,25.57,25.57,3212000.0,20.0307,20.0697,19.9449,19.9449,3212000.0
2011-09-12 11:00:00,25.57,25.74,25.57,25.66,2134300.0,19.9449,20.0775,19.9449,20.0151,2134300.0
2011-09-12 11:30:00,25.66,25.7,25.57,25.6,2795900.0,20.0151,20.0463,19.9449,19.9683,2795900.0
2011-09-12 12:00:00,25.6,25.6,25.44,25.5,3407400.0,19.9683,19.9683,19.8435,19.8903,3407400.0
2011-09-12 12:30:00,25.5,25.51,25.4,25.47,2788800.0,19.8903,19.8981,19.8123,19.8669,2788800.0
2011-09-12 13:00:00,25.47,25.56,25.42,25.43,2372100.0,19.8669,19.9371,19.8279,19.8357,2372100.0
2011-09-12 13:30:00,25.43,25.44,25.34,25.41,2245200.0,19.8357,19.8435,19.7655,19.8201,2245200.0
2011-09-12 14:00:00,25.41,25.41,25.27,25.35,3304100.0,19.8201,19.8201,19.7109,19.7733,3304100.0
2011-09-12 14:30:00,25.35,25.59,25.32,25.47,5111800.0,19.7733,19.9605,19.7499,19.8669,5111800.0
2011-09-12 15:00:00,25.47,25.55,25.41,25.53,3437000.0,19.8669,19.9293,19.8201,19.9137,3437000.0
2011-09-12 15:30:00,25.54,25.93,25.54,25.88,8612200.0,19.9215,20.2257,19.9215,20.1867,8612200.0
2011-09-13 09:30:00,25.94,26.0,25.81,25.98,5272100.0,20.2335,20.2803,20.1321,20.2647,5272100.0
2011-09-13 10:00:00,25.97,26.07,25.93,25.96,4162100.0,20.2569,20.3349,20.2257,20.2491,4162100.0
2011-09-13 10:30:00,25.96,25.99,25.85,25.91,3380100.0,20.2491,20.2725,20.1633,20.2101,3380100.0
2011-09-13 11:00:00,25.9,25.94,25.81,25.86,2672600.0,20.2023,20.2335,20.1321,20.1711,2672600.0
2011-09-13 11:30:00,25.86,25.95,25.82,25.91,2152900.0,20.1711,20.2413,20.1399,20.2101,2152900.0
2011-09-13 12:00:00,25.9,25.96,25.84,25.96,2414300.0,20.2023,20.2491,20.1555,20.2491,2414300.0
2011-09-13 12:30:00,25.96,26.0,25.92,25.99,1912300.0,20.2491,20.2803,20.2179,20.2725,1912300.0
2011-09-13 13:00:00,25.99,26.1,25.99,26.09,2780700.0,20.2725,20.3583,20.2725,20.3505,2780700.0
2011-09-13 13:30:00,26.09,26.17,26.06,26.12,2151600.0,20.3505,20.4129,20.3271,20.3739,2151600.0
2011-09-13 14:00:00,26.12,26.17,26.05,26.15,3302200.0,20.3739,20.4129,20.3193,20.3973,3302200.0
2011-09-13 14:30:00,26.15,26.19,26.01,26.04,3149500.0,20.3973,20.4285,20.2881,20.3115,3149500.0
2011-09-13 15:00:00,26.04,26.08,25.91,26.03,4394600.0,20.3115,20.3427,20.2101,20.3037,4394600.0
2011-09-13 15:30:00,26.03,26.12,25.96,26.04,6726100.0,20.3037,20.3739,20.2491,20.3115,6726100.0
2011-09-14 09:30:00,26.17,26.25,26.02,26.18,4868000.0,20.4129,20.4753,20.2959,20.4207,4868000.0
2011-09-14 10:00:00,26.19,26.19,25.89,25.97,6530000.0,20.4285,20.4285,20.1945,20.2569,6530000.0
2011-09-14 10:30:00,25.97,26.07,25.9,26.06,5953900.0,20.2569,20.3349,20.2023,20.3271,5953900.0
2011-09-14 11:00:00,26.06,26.25,25.99,26.24,4520900.0,20.3271,20.4753,20.2725,20.4675,4520900.0
2011-09-14 11:30:00,26.24,26.34,26.16,26.33,2791100.0,20.4675,20.5455,20.4051,20.5377,2791100.0
2011-09-14 12:00:00,26.34,26.37,26.26,26.26,2793000.0,20.5455,20.5689,20.4831,20.4831,2793000.0
2011-09-14 12:30:00,26.27,26.34,26.22,26.24,3557200.0,20.4909,20.5455,20.4519,20.4675,3557200.0
2011-09-14 13:00:00,26.23,26.29,26.22,26.29,2335800.0,20.4597,20.5065,20.4519,20.5065,2335800.0
2011-09-14 13:30:00,26.29,26.43,26.27,26.34,3499100.0,20.5065,20.6157,20.4909,20.5455,3499100.0
2011-09-14 14:00:00,26.35,26.48,26.34,26.45,3435900.0,20.5533,20.6547,20.5455,20.6313,3435900.0
2011-09-14 14:30:00,26.45,26.58,26.39,26.56,4279000.0,20.6313,20.7327,20.5845,20.7171,4279000.0
2011-09-14 15:00:00,26.57,26.79,26.57,26.78,4841900.0,20.7249,20.8965,20.7249,20.8887,4841900.0
2011-09-14 15:30:00,26.77,26.8,26.49,26.5,12198600.0,20.8809,20.9043,20.6625,20.6703,12198600.0
2011-09-15 09:30:00,26.74,26.84,26.31,26.8,9942700.0,20.8575,20.9355,20.5221,20.9043,9942700.0
2011-09-15 10:00:00,26.79,26.88,26.63,26.73,4797000.0,20.8965,20.9667,20.7717,20.8497,4797000.0
2011-09-15 10:30:00,26.73,26.75,26.62,26.66,3263100.0,20.8497,20.8653,20.7639,20.7951,3263100.0
2011-09-15 11:00:00,26.65,26.84,26.59,26.84,3054700.0,20.7873,20.9355,20.7405,20.9355,3054700.0
2011-09-15 11:30:00,26.84,26.88,26.77,26.83,2687900.0,20.9355,20.9667,20.8809,20.9277,2687900.0
2011-09-15 12:00:00,26.83,26.9,26.79,26.87,2568900.0,20.9277,20.9823,20.8965,20.9589,2568900.0
2011-09-15 12:30:00,26.87,26.97,26.87,26.95,2276400.0,20.9589,21.0369,20.9589,21.0213,2276400.0
2011-09-15 13:00:00,26.95,26.98,26.88,26.88,2100000.0,21.0213,21.0447,20.9667,20.9667,2100000.0
2011-09-15 13:30:00,26.89,26.98,26.85,26.96,3023900.0,20.9745,21.0447,20.9433,21.0291,3023900.0
2011-09-15 14:00:00,26.95,27.0,26.94,26.98,2878200.0,21.0213,21.0603,21.0135,21.0447,2878200.0
2011-09-15 14:30:00,26.99,27.0,26.97,26.99,2797300.0,21.0525,21.0603,21.0369,21.0525,2797300.0
2011-09-15 15:00:00,27.0,27.03,26.92,26.95,3520200.0,21.0603,21.0837,20.9979,21.0213,3520200.0
2011-09-15 15:30:00,26.95,27.01,26.92,26.96,7920600.0,21.0213,21.0681,20.9979,21.0291,7920600.0
2011-09-16 09:30:00,27.02,27.15,26.83,27.07,24995900.0,21.0759,21.1773,20.9277,21.1149,24995900.0
2011-09-16 10:00:00,27.08,27.15,27.0,27.07,4246400.0,21.1227,21.1773,21.0603,21.1149,4246400.0
2011-09-16 10:30:00,27.07,27.14,26.98,27.03,5070200.0,21.1149,21.1695,21.0447,21.0837,5070200.0
2011-09-16 11:00:00,27.02,27.14,27.01,27.1,2922300.0,21.0759,21.1695,21.0681,21.1383,2922300.0
2011-09-16 11:30:00,27.1,27.16,27.05,27.16,2875100.0,21.1383,21.1851,21.0993,21.1851,2875100.0
2011-09-16 12:00:00,27.16,27.2,27.13,27.18,2371400.0,21.1851,21.2163,21.1617,21.2007,2371400.0
2011-09-16 12:30:00,27.18,27.24,27.16,27.18,2612700.0,21.2007,21.2475,21.1851,21.2007,2612700.0
2011-09-16 13:00:00,27.19,27.25,27.17,27.22,2605300.0,21.2085,21.2553,21.1929,21.2319,2605300.0
2011-09-16 13:30:00,27.23,27.25,27.16,27.17,2513600.0,21.2397,21.2553,21.1851,21.1929,2513600.0
2011-09-16 14:00:00,27.18,27.25,27.17,27.21,2061600.0,21.2007,21.2553,21.1929,21.2241,2061600.0
2011-09-16 14:30:00,27.21,27.27,27.2,27.26,2337600.0,21.2241,21.2709,21.2163,21.2631,2337600.0
2011-09-16 15:00:00,27.27,27.27,27.2,27.2,3540300.0,21.2709,21.2709,21.2163,21.2163,3540300.0
2011-09-16 15:30:00,27.21,27.27,27.11,27.12,11650800.0,21.2241,21.2709,21.1461,21.1539,11650800.0
2011-09-19 09:30:00,26.8,26.82,26.6,26.63,6177300.0,20.9043,20.9199,20.7483,20.7717,6177300.0
2011-09-19 10:00:00,26.63,26.79,26.63,26.75,2833000.0,20.7717,20.8965,20.7717,20.8653,2833000.0
2011-09-19 10:30:00,26.75,26.79,26.69,26.76,2857500.0,20.8653,20.8965,20.8185,20.8731,2857500.0
2011-09-19 11:00:00,26.75,26.93,26.74,26.79,3023200.0,20.8653,21.0057,20.8575,20.8965,3023200.0
2011-09-19 11:30:00,26.8,26.87,26.76,26.82,2712300.0,20.9043,20.9589,20.8731,20.9199,2712300.0
2011-09-19 12:00:00,26.82,26.88,26.78,26.81,2322900.0,20.9199,20.9667,20.8887,20.9121,2322900.0
2011-09-19 12:30:00,26.81,26.85,26.75,26.78,1584300.0,20.9121,20.9433,20.8653,20.8887,1584300.0
2011-09-19 13:00:00,26.77,26.85,26.76,26.84,1510500.0,20.8809,20.9433,20.8731,20.9355,1510500.0
2011-09-19 13:30:00,26.84,26.89,26.8,26.89,2140500.0,20.9355,20.9745,20.9043,20.9745,2140500.0
2011-09-19 14:00:00,26.89,27.0,26.86,26.97,2715600.0,20.9745,21.0603,20.9511,21.0369,2715600.0
2011-09-19 14:30:00,26.97,27.02,26.92,26.93,3357300.0,21.0369,21.0759,20.9979,21.0057,3357300.0
2011-09-19 15:00:00,26.92,27.25,26.87,27.24,8692200.0,20.9979,21.2553,20.9589,21.2475,8692200.0
2011-09-19 15:30:00,27.25,27.31,27.19,27.2,8384500.0,21.2553,21.3021,21.2085,21.2163,8384500.0
2011-09-20 09:30:00,27.27,27.35,27.02,27.22,5887100.0,21.2709,21.3333,21.0759,21.2319,5887100.0
2011-09-20 10:00:00,27.21,27.39,27.16,27.38,4461900.0,21.2241,21.3645,21.1851,21.3567,4461900.0
2011-09-20 10:30:00,27.38,27.47,27.34,27.47,2712800.0,21.3567,21.4269,21.3255,21.4269,2712800.0
2011-09-20 11:00:00,27.46,27.5,27.41,27.44,3386900.0,21.4191,21.4503,21.3801,21.4035,3386900.0
2011-09-20 11:30:00,27.45,27.5,27.38,27.48,2063400.0,21.4113,21.4503,21.3567,21.4347,2063400.0
2011-09-20 12:00:00,27.48,27.48,27.39,27.43,1623900.0,21.4347,21.4347,21.3645,21.3957,1623900.0
2011-09-20 12:30:00,27.43,27.43,27.26,27.33,2462800.0,21.3957,21.3957,21.2631,21.3177,2462800.0
2011-09-20 13:00:00,27.33,27.36,27.24,27.27,2304400.0,21.3177,21.3411,21.2475,21.2709,2304400.0
2011-09-20 13:30:00,27.27,27.29,27.16,27.22,3071700.0,21.2709,21.2865,21.1851,21.2319,3071700.0
2011-09-20 14:00:00,27.22,27.32,27.21,27.23,3035200.0,21.2319,21.3099,21.2241,21.2397,3035200.0
2011-09-20 14:30:00,27.23,27.26,27.12,27.17,2622200.0,21.2397,21.2631,21.1539,21.1929,2622200.0
2011-09-20 15:00:00,27.17,27.21,27.05,27.05,4345800.0,21.1929,21.2241,21.0993,21.0993,4345800.0
2011-09-20 15:30:00,27.05,27.1,26.93,26.97,7550300.0,21.0993,21.1383,21.0057,21.0369,7550300.0
2011-09-21 09:30:00,27.05,27.06,26.73,26.76,9200000.0,21.0993,21.1071,20.8497,20.8731,9200000.0
2011-09-21 10:00:00,26.76,26.79,26.52,26.57,6242800.0,20.8731,20.8965,20.6859,20.7249,6242800.0
2011-09-21 10:30:00,26.57,26.58,26.38,26.45,4649800.0,20.7249,20.7327,20.5767,20.6313,4649800.0
2011-09-21 11:00:00,26.44,26.54,26.43,26.49,2875200.0,20.6235,20.7015,20.6157,20.6625,2875200.0
2011-09-21 11:30:00,26.49,26.61,26.47,26.59,3015900.0,20.6625,20.7561,20.6469,20.7405,3015900.0
2011-09-21 12:00:00,26.59,26.66,26.53,26.58,2416100.0,20.7405,20.7951,20.6937,20.7327,2416100.0
2011-09-21 12:30:00,26.57,26.63,26.55,26.6,2476100.0,20.7249,20.7717,20.7093,20.7483,2476100.0
2011-09-21 13:00:00,26.59,26.6,26.52,26.55,1967300.0,20.7405,20.7483,20.6859,20.7093,1967300.0
2011-09-21 13:30:00,26.55,26.6,26.48,26.59,2150600.0,20.7093,20.7483,20.6547,20.7405,2150600.0
2011-09-21 14:00:00,26.59,26.64,26.37,26.55,6235000.0,20.7405,20.7795,20.5689,20.7093,6235000.0
2011-09-21 14:30:00,26.55,26.59,26.27,26.37,5667600.0,20.7093,20.7405,20.4909,20.5689,5667600.0
2011-09-21 15:00:00,26.37,26.47,26.31,26.36,5209800.0,20.5689,20.6469,20.5221,20.5611,5209800.0
2011-09-21 15:30:00,26.36,26.38,25.97,25.98,15212400.0,20.5611,20.5767,20.2569,20.2647,15212400.0
2011-09-22 09:30:00,25.37,25.65,25.18,25.25,8465300.0,19.7889,20.0073,19.6407,19.6953,8465300.0
2011-09-22 10:00:00,25.24,25.45,25.24,25.34,6041100.0,19.6875,19.8513,19.6875,19.7655,6041100.0
2011-09-22 10:30:00,25.35,25.51,25.3,25.31,5008800.0,19.7733,19.8981,19.7343,19.7421,5008800.0
2011-09-22 11:00:00,25.3,25.35,25.15,25.16,6569800.0,19.7343,19.7733,19.6173,19.6251,6569800.0
2011-09-22 11:30:00,25.17,25.27,25.07,25.11,5139500.0,19.6329,19.7109,19.5549,19.5861,5139500.0
2011-09-22 12:00:00,25.11,25.17,25.03,25.12,4007000.0,19.5861,19.6329,19.5237,19.5939,4007000.0
2011-09-22 12:30:00,25.12,25.24,25.09,25.19,3007100.0,19.5939,19.6875,19.5705,19.6485,3007100.0
2011-09-22 13:00:00,25.19,25.2,25.01,25.04,3373700.0,19.6485,19.6563,19.5081,19.5315,3373700.0
2011-09-22 13:30:00,25.04,25.08,24.71,24.72,6794000.0,19.5315,19.5627,19.2741,19.2819,6794000.0
2011-09-22 14:00:00,24.73,25.1,24.7,25.0,8632800.0,19.2897,19.5783,19.2663,19.5003,8632800.0
2011-09-22 14:30:00,24.99,25.08,24.83,24.89,6122700.0,19.4925,19.5627,19.3677,19.4145,6122700.0
2011-09-22 15:00:00,24.89,24.9,24.6,24.75,7230700.0,19.4145,19.4223,19.1883,19.3053,7230700.0
2011-09-22 15:30:00,24.75,25.23,24.74,25.06,17752300.0,19.3053,19.6797,19.2975,19.5471,17752300.0
2011-09-23 09:30:00,24.97,25.04,24.78,24.91,8223400.0,19.4769,19.5315,19.3287,19.4301,8223400.0
2011-09-23 10:00:00,24.91,24.94,24.69,24.8,5369200.0,19.4301,19.4535,19.2585,19.3443,5369200.0
2011-09-23 10:30:00,24.8,25.06,24.78,25.02,3762300.0,19.3443,19.5471,19.3287,19.5159,3762300.0
2011-09-23 11:00:00,25.03,25.13,24.95,25.13,4110400.0,19.5237,19.6017,19.4613,19.6017,4110400.0
2011-09-23 11:30:00,25.13,25.14,24.9,24.97,3151600.0,19.6017,19.6095,19.4223,19.4769,3151600.0
2011-09-23 12:00:00,24.97,25.05,24.92,24.93,3362100.0,19.4769,19.5393,19.4379,19.4457,3362100.0
2011-09-23 12:30:00,24.94,25.01,24.83,24.84,3624500.0,19.4535,19.5081,19.3677,19.3755,3624500.0
2011-09-23 13:00:00,24.85,24.93,24.77,24.9,3101700.0,19.3833,19.4457,19.3209,19.4223,3101700.0
2011-09-23 13:30:00,24.89,25.05,24.89,25.03,3614200.0,19.4145,19.5393,19.4145,19.5237,3614200.0
2011-09-23 14:00:00,25.04,25.13,24.87,24.87,3404200.0,19.5315,19.6017,19.3989,19.3989,3404200.0
2011-09-23 14:30:00,24.87,25.05,24.86,24.93,3534900.0,19.3989,19.5393,19.3911,19.4457,3534900.0
2011-09-23 15:00:00,24.93,25.1,24.93,25.1,4102000.0,19.4457,19.5783,19.4457,19.5783,4102000.0
2011-09-23 15:30:00,25.1,25.15,24.93,25.06,7613700.0,19.5783,19.6173,19.4457,19.5471,7613700.0
2011-09-26 09:30:00,25.2,25.37,24.96,25.0,5403900.0,19.6563,19.7889,19.4691,19.5003,5403900.0
2011-09-26 10:00:00,25.0,25.03,24.73,24.89,4923500.0,19.5003,19.5237,19.2897,19.4145,4923500.0
2011-09-26 10:30:00,24.89,25.09,24.8,25.05,4307300.0,19.4145,19.5705,19.3443,19.5393,4307300.0
2011-09-26 11:00:00,25.05,25.25,25.01,25.23,2947400.0,19.5393,19.6953,19.5081,19.6797,2947400.0
2011-09-26 11:30:00,25.23,25.35,25.13,25.26,3169200.0,19.6797,19.7733,19.6017,19.7031,3169200.0
2011-09-26 12:00:00,25.26,25.28,25.14,25.18,2114800.0,19.7031,19.7187,19.6095,19.6407,2114800.0
2011-09-26 12:30:00,25.18,25.21,24.95,25.01,2178600.0,19.6407,19.6641,19.4613,19.5081,2178600.0
2011-09-26 13:00:00,25.01,25.01,24.88,24.98,2506200.0,19.5081,19.5081,19.4067,19.4847,2506200.0
2011-09-26 13:30:00,24.98,25.04,24.88,24.98,2238000.0,19.4847,19.5315,19.4067,19.4847,2238000.0
2011-09-26 14:00:00,24.98,25.13,24.95,25.09,2220500.0,19.4847,19.6017,19.4613,19.5705,2220500.0
2011-09-26 14:30:00,25.1,25.24,25.06,25.14,2765700.0,19.5783,19.6875,19.5471,19.6095,2765700.0
2011-09-26 15:00:00,25.14,25.26,25.1,25.26,3126600.0,19.6095,19.7031,19.5783,19.7031,3126600.0
2011-09-26 15:30:00,25.25,25.52,25.21,25.45,8925500.0,19.6953,19.9059,19.6641,19.8513,8925500.0
2011-09-27 09:30:00,25.67,25.81,25.5,25.74,6760700.0,20.0229,20.1321,19.8903,20.0775,6760700.0
2011-09-27 10:00:00,25.74,25.82,25.53,25.59,5790800.0,20.0775,20.1399,19.9137,19.9605,5790800.0
2011-09-27 10:30:00,25.59,25.62,25.45,25.55,4223800.0,19.9605,19.9839,19.8513,19.9293,4223800.0
2011-09-27 11:00:00,25.56,25.68,25.53,25.61,3607400.0,19.9371,20.0307,19.9137,19.9761,3607400.0
2011-09-27 11:30:00,25.61,25.69,25.55,25.58,2673300.0,19.9761,20.0385,19.9293,19.9527,2673300.0
2011-09-27 12:00:00,25.58,25.76,25.56,25.7,2289000.0,19.9527,20.0931,19.9371,20.0463,2289000.0
2011-09-27 12:30:00,25.7,25.71,25.63,25.67,1708200.0,20.0463,20.0541,19.9917,20.0229,1708200.0
2011-09-27 13:00:00,25.67,25.79,25.64,25.78,2149300.0,20.0229,20.1165,19.9995,20.1087,2149300.0
2011-09-27 13:30:00,25.78,25.88,25.73,25.84,2147400.0,20.1087,20.1867,20.0697,20.1555,2147400.0
2011-09-27 14:00:00,25.84,25.92,25.8,25.8,2334100.0,20.1555,20.2179,20.1243,20.1243,2334100.0
2011-09-27 14:30:00,25.8,25.88,25.78,25.85,2504600.0,20.1243,20.1867,20.1087,20.1633,2504600.0
2011-09-27 15:00:00,25.84,25.85,25.64,25.71,3507000.0,20.1555,20.1633,19.9995,20.0541,3507000.0
2011-09-27 15:30:00,25.71,25.75,25.48,25.67,11273400.0,20.0541,20.0853,19.8747,20.0229,11273400.0
2011-09-28 09:30:00,25.93,26.37,25.9,26.18,8865400.0,20.2257,20.5689,20.2023,20.4207,8865400.0
2011-09-28 10:00:00,26.18,26.19,25.91,25.97,6316600.0,20.4207,20.4285,20.2101,20.2569,6316600.0
2011-09-28 10:30:00,25.97,26.05,25.84,25.99,5127600.0,20.2569,20.3193,20.1555,20.2725,5127600.0
2011-09-28 11:00:00,25.99,26.07,25.93,26.03,3603200.0,20.2725,20.3349,20.2257,20.3037,3603200.0
2011-09-28 11:30:00,26.03,26.15,25.94,26.11,2479300.0,20.3037,20.3973,20.2335,20.3661,2479300.0
2011-09-28 12:00:00,26.11,26.13,26.0,26.06,2170600.0,20.3661,20.3817,20.2803,20.3271,2170600.0
2011-09-28 12:30:00,26.06,26.07,25.93,26.01,2246300.0,20.3271,20.3349,20.2257,20.2881,2246300.0
2011-09-28 13:00:00,26.01,26.03,25.86,25.88,2102500.0,20.2881,20.3037,20.1711,20.1867,2102500.0
2011-09-28 13:30:00,25.88,25.92,25.73,25.79,4344200.0,20.1867,20.2179,20.0697,20.1165,4344200.0
2011-09-28 14:00:00,25.79,25.91,25.77,25.85,2825100.0,20.1165,20.2101,20.1009,20.1633,2825100.0
2011-09-28 14:30:00,25.85,25.92,25.81,25.89,2805900.0,20.1633,20.2179,20.1321,20.1945,2805900.0
2011-09-28 15:00:00,25.89,25.97,25.81,25.83,3500600.0,20.1945,20.2569,20.1321,20.1477,3500600.0
2011-09-28 15:30:00,25.83,25.84,25.51,25.55,9577400.0,20.1477,20.1555,19.8981,19.9293,9577400.0
2011-09-29 09:30:00,25.98,26.17,25.89,26.07,4882200.0,20.2647,20.4129,20.1945,20.3349,4882200.0
2011-09-29 10:00:00,26.07,26.16,25.93,25.95,3315400.0,20.3349,20.4051,20.2257,20.2413,3315400.0
2011-09-29 10:30:00,25.95,25.96,25.73,25.8,3885100.0,20.2413,20.2491,20.0697,20.1243,3885100.0
2011-09-29 11:00:00,25.8,25.84,25.73,25.79,2221800.0,20.1243,20.1555,20.0697,20.1165,2221800.0
2011-09-29 11:30:00,25.8,25.81,25.68,25.73,3659300.0,20.1243,20.1321,20.0307,20.0697,3659300.0
2011-09-29 12:00:00,25.74,25.8,25.7,25.73,2720000.0,20.0775,20.1243,20.0463,20.0697,2720000.0
2011-09-29 12:30:00,25.72,25.75,25.63,25.64,3526500.0,20.0619,20.0853,19.9917,19.9995,3526500.0
2011-09-29 13:00:00,25.64,25.65,25.5,25.5,3532400.0,19.9995,20.0073,19.8903,19.8903,3532400.0
2011-09-29 13:30:00,25.51,25.53,25.32,25.39,5233000.0,19.8981,19.9137,19.7499,19.8045,5233000.0
2011-09-29 14:00:00,25.39,25.43,25.11,25.28,5318700.0,19.8045,19.8357,19.5861,19.7187,5318700.0
2011-09-29 14:30:00,25.28,25.42,25.11,25.27,4007200.0,19.7187,19.8279,19.5861,19.7109,4007200.0
2011-09-29 15:00:00,25.27,25.3,25.09,25.27,4766100.0,19.7109,19.7343,19.5705,19.7109,4766100.0
2011-09-29 15:30:00,25.28,25.47,25.25,25.44,12402200.0,19.7187,19.8669,19.6953,19.8435,12402200.0
2011-09-30 09:30:00,25.21,25.46,25.17,25.23,6722400.0,19.6641,19.8591,19.6329,19.6797,6722400.0
2011-09-30 10:00:00,25.22,25.5,25.2,25.39,4754300.0,19.6719,19.8903,19.6563,19.8045,4754300.0
2011-09-30 10:30:00,25.38,25.39,25.19,25.2,3019400.0,19.7967,19.8045,19.6485,19.6563,3019400.0
2011-09-30 11:00:00,25.2,25.31,25.16,25.18,2546600.0,19.6563,19.7421,19.6251,19.6407,2546600.0
2011-09-30 11:30:00,25.18,25.33,25.18,25.29,1943900.0,19.6407,19.7577,19.6407,19.7265,1943900.0
2011-09-30 12:00:00,25.28,25.32,25.24,25.29,1508100.0,19.7187,19.7499,19.6875,19.7265,1508100.0
2011-09-30 12:30:00,25.29,25.29,25.15,25.16,1464100.0,19.7265,19.7265,19.6173,19.6251,1464100.0
2011-09-30 13:00:00,25.15,25.22,25.1,25.18,1323100.0,19.6173,19.6719,19.5783,19.6407,1323100.0
2011-09-30 13:30:00,25.18,25.3,25.17,25.26,1464800.0,19.6407,19.7343,19.6329,19.7031,1464800.0
2011-09-30 14:00:00,25.25,25.26,25.04,25.12,3000200.0,19.6953,19.7031,19.5315,19.5939,3000200.0
2011-09-30 14:30:00,25.11,25.17,25.02,25.14,2884600.0,19.5861,19.6329,19.5159,19.6095,2884600.0
2011-09-30 15:00:00,25.14,25.24,25.03,25.04,2809600.0,19.6095,19.6875,19.5237,19.5315,2809600.0
2011-09-30 15:30:00,25.04,25.11,24.88,24.88,10607800.0,19.5315,19.5861,19.4067,19.4067,10607800.0
2011-10-03 09:30:00,24.69,25.0,24.62,24.68,5306300.0,19.2585,19.5003,19.2039,19.2507,5306300.0
2011-10-03 10:00:00,24.69,25.34,24.64,25.16,7712200.0,19.2585,19.7655,19.2195,19.6251,7712200.0
2011-10-03 10:30:00,25.16,25.18,24.95,24.98,3975100.0,19.6251,19.6407,19.4613,19.4847,3975100.0
2011-10-03 11:00:00,24.97,25.14,24.9,25.04,3595600.0,19.4769,19.6095,19.4223,19.5315,3595600.0
2011-10-03 11:30:00,25.04,25.13,24.99,25.09,2436600.0,19.5315,19.6017,19.4925,19.5705,2436600.0
2011-10-03 12:00:00,25.09,25.12,24.95,24.98,2034100.0,19.5705,19.5939,19.4613,19.4847,2034100.0
2011-10-03 12:30:00,24.97,24.98,24.8,24.84,2025400.0,19.4769,19.4847,19.3443,19.3755,2025400.0
2011-10-03 13:00:00,24.84,24.88,24.69,24.82,3464100.0,19.3755,19.4067,19.2585,19.3599,3464100.0
2011-10-03 13:30:00,24.82,24.84,24.68,24.79,3565400.0,19.3599,19.3755,19.2507,19.3365,3565400.0
2011-10-03 14:00:00,24.79,24.87,24.74,24.82,3743800.0,19.3365,19.3989,19.2975,19.3599,3743800.0
2011-10-03 14:30:00,24.81,24.84,24.62,24.69,3640600.0,19.3521,19.3755,19.2039,19.2585,3640600.0
2011-10-03 15:00:00,24.69,24.8,24.57,24.59,4064900.0,19.2585,19.3443,19.1649,19.1805,4064900.0
2011-10-03 15:30:00,24.59,24.85,24.52,24.53,11348100.0,19.1805,19.3833,19.1259,19.1337,11348100.0
2011-10-04 09:30:00,24.34,24.61,24.26,24.54,8633200.0,18.9855,19.1961,18.9231,19.1415,8633200.0
2011-10-04 10:00:00,24.54,24.81,24.44,24.55,9001300.0,19.1415,19.3521,19.0635,19.1493,9001300.0
2011-10-04 10:30:00,24.56,24.79,24.49,24.69,5307200.0,19.1571,19.3365,19.1025,19.2585,5307200.0
2011-10-04 11:00:00,24.69,24.8,24.62,24.71,4257800.0,19.2585,19.3443,19.2039,19.2741,4257800.0
2011-10-04 11:30:00,24.7,24.88,24.56,24.83,4408900.0,19.2663,19.4067,19.1571,19.3677,4408900.0
2011-10-04 12:00:00,24.83,25.02,24.81,24.81,4303400.0,19.3677,19.5159,19.3521,19.3521,4303400.0
2011-10-04 12:30:00,24.81,24.92,24.73,24.85,3166800.0,19.3521,19.4379,19.2897,19.3833,3166800.0
2011-10-04 13:00:00,24.85,24.89,24.7,24.72,2297500.0,19.3833,19.4145,19.2663,19.2819,2297500.0
2011-10-04 13:30:00,24.72,24.76,24.57,24.6,2878700.0,19.2819,19.3131,19.1649,19.1883,2878700.0
2011-10-04 14:00:00,24.6,24.69,24.48,24.64,5030200.0,19.1883,19.2585,19.0947,19.2195,5030200.0
2011-10-04 14:30:00,24.64,24.76,24.48,24.5,4666600.0,19.2195,19.3131,19.0947,19.1103,4666600.0
2011-10-04 15:00:00,24.51,24.87,24.46,24.86,5659500.0,19.1181,19.3989,19.0791,19.3911,5659500.0
2011-10-04 15:30:00,24.86,25.39,24.86,25.35,14565200.0,19.3911,19.8045,19.3911,19.7733,14565200.0
2011-10-05 09:30:00,25.4,25.54,25.16,25.48,7185400.0,19.8123,19.9215,19.6251,19.8747,7185400.0
2011-10-05 10:00:00,25.48,25.6,25.42,25.51,6777600.0,19.8747,19.9683,19.8279,19.8981,6777600.0
2011-10-05 10:30:00,25.51,26.03,25.5,26.02,9491000.0,19.8981,20.3037,19.8903,20.2959,9491000.0
2011-10-05 11:00:00,26.03,26.11,25.91,25.92,7323800.0,20.3037,20.3661,20.2101,20.2179,7323800.0
2011-10-05 11:30:00,25.92,25.98,25.84,25.94,3408500.0,20.2179,20.2647,20.1555,20.2335,3408500.0
2011-10-05 12:00:00,25.94,25.99,25.75,25.76,4536300.0,20.2335,20.2725,20.0853,20.0931,4536300.0
2011-10-05 12:30:00,25.75,25.96,25.73,25.95,2965800.0,20.0853,20.2491,20.0697,20.2413,2965800.0
2011-10-05 13:00:00,25.95,25.99,25.88,25.96,2363600.0,20.2413,20.2725,20.1867,20.2491,2363600.0
2011-10-05 13:30:00,25.97,26.11,25.93,26.09,4301800.0,20.2569,20.3661,20.2257,20.3505,4301800.0
2011-10-05 14:00:00,26.09,26.16,26.0,26.13,3810300.0,20.3505,20.4051,20.2803,20.3817,3810300.0
2011-10-05 14:30:00,26.14,26.14,25.68,25.7,12686700.0,20.3895,20.3895,20.0307,20.0463,12686700.0
2011-10-05 15:00:00,25.7,25.78,25.4,25.71,11910100.0,20.0463,20.1087,19.8123,20.0541,11910100.0
2011-10-05 15:30:00,25.71,25.99,25.71,25.92,11905800.0,20.0541,20.2725,20.0541,20.2179,11905800.0
2011-10-06 09:30:00,25.91,25.98,25.7,25.92,6441300.0,20.2101,20.2647,20.0463,20.2179,6441300.0
2011-10-06 10:00:00,25.92,26.08,25.87,26.02,4355800.0,20.2179,20.3427,20.1789,20.2959,4355800.0
2011-10-06 10:30:00,26.03,26.19,26.02,26.07,3544800.0,20.3037,20.4285,20.2959,20.3349,3544800.0
2011-10-06 11:00:00,26.07,26.24,26.02,26.22,3124400.0,20.3349,20.4675,20.2959,20.4519,3124400.0
2011-10-06 11:30:00,26.22,26.29,26.15,26.21,2596500.0,20.4519,20.5065,20.3973,20.4441,2596500.0
2011-10-06 12:00:00,26.2,26.3,26.17,26.3,2167200.0,20.4363,20.5143,20.4129,20.5143,2167200.0
2011-10-06 12:30:00,26.3,26.34,26.26,26.29,2880000.0,20.5143,20.5455,20.4831,20.5065,2880000.0
2011-10-06 13:00:00,26.29,26.33,26.21,26.23,2009600.0,20.5065,20.5377,20.4441,20.4597,2009600.0
2011-10-06 13:30:00,26.23,26.37,26.21,26.31,2441600.0,20.4597,20.5689,20.4441,20.5221,2441600.0
2011-10-06 14:00:00,26.32,26.4,26.28,26.37,2283600.0,20.5299,20.5923,20.4987,20.5689,2283600.0
2011-10-06 14:30:00,26.37,26.4,26.2,26.23,3318000.0,20.5689,20.5923,20.4363,20.4597,3318000.0
2011-10-06 15:00:00,26.24,26.27,26.14,26.15,3595300.0,20.4675,20.4909,20.3895,20.3973,3595300.0
2011-10-06 15:30:00,26.14,26.36,26.13,26.35,9514100.0,20.3895,20.5611,20.3817,20.5533,9514100.0
2011-10-07 09:30:00,26.33,26.43,26.25,26.39,5092600.0,20.5377,20.6157,20.4753,20.5845,5092600.0
2011-10-07 10:00:00,26.39,26.5,26.34,26.47,3615000.0,20.5845,20.6703,20.5455,20.6469,3615000.0
2011-10-07 10:30:00,26.47,26.5,26.35,26.36,2925800.0,20.6469,20.6703,20.5533,20.5611,2925800.0
2011-10-07 11:00:00,26.36,26.37,26.2,26.37,2883600.0,20.5611,20.5689,20.4363,20.5689,2883600.0
2011-10-07 11:30:00,26.36,26.5,26.31,26.5,2847000.0,20.5611,20.6703,20.5221,20.6703,2847000.0
2011-10-07 12:00:00,26.5,26.5,26.25,26.37,4670700.0,20.6703,20.6703,20.4753,20.5689,4670700.0
2011-10-07 12:30:00,26.37,26.38,26.26,26.29,2908900.0,20.5689,20.5767,20.4831,20.5065,2908900.0
2011-10-07 13:00:00,26.3,26.41,26.23,26.31,2309800.0,20.5143,20.6001,20.4597,20.5221,2309800.0
2011-10-07 13:30:00,26.31,26.39,26.24,26.36,1602300.0,20.5221,20.5845,20.4675,20.5611,1602300.0
2011-10-07 14:00:00,26.36,26.47,26.35,26.39,2281300.0,20.5611,20.6469,20.5533,20.5845,2281300.0
2011-10-07 14:30:00,26.39,26.46,26.34,26.38,2411900.0,20.5845,20.6391,20.5455,20.5767,2411900.0
2011-10-07 15:00:00,26.37,26.51,26.34,26.5,4512300.0,20.5689,20.6781,20.5455,20.6703,4512300.0
2011-10-07 15:30:00,26.5,26.5,26.2,26.24,10562300.0,20.6703,20.6703,20.4363,20.4675,10562300.0
2011-10-10 09:30:00,26.57,26.67,26.47,26.61,4289400.0,20.7249,20.8029,20.6469,20.7561,4289400.0
2011-10-10 10:00:00,26.61,26.73,26.59,26.73,3999100.0,20.7561,20.8497,20.7405,20.8497,3999100.0
2011-10-10 10:30:00,26.72,26.8,26.64,26.73,3683500.0,20.8419,20.9043,20.7795,20.8497,3683500.0
2011-10-10 11:00:00,26.73,26.78,26.71,26.78,1976700.0,20.8497,20.8887,20.8341,20.8887,1976700.0
2011-10-10 11:30:00,26.78,26.84,26.76,26.81,1447400.0,20.8887,20.9355,20.8731,20.9121,1447400.0
2011-10-10 12:00:00,26.82,26.82,26.76,26.79,1417000.0,20.9199,20.9199,20.8731,20.8965,1417000.0
2011-10-10 12:30:00,26.79,26.82,26.73,26.78,1651500.0,20.8965,20.9199,20.8497,20.8887,1651500.0
2011-10-10 13:00:00,26.78,26.84,26.77,26.82,1893200.0,20.8887,20.9355,20.8809,20.9199,1893200.0
2011-10-10 13:30:00,26.81,26.85,26.8,26.8,1396200.0,20.9121,20.9433,20.9043,20.9043,1396200.0
2011-10-10 14:00:00,26.8,26.83,26.74,26.81,1781300.0,20.9043,20.9277,20.8575,20.9121,1781300.0
2011-10-10 14:30:00,26.82,26.84,26.73,26.75,1761900.0,20.9199,20.9355,20.8497,20.8653,1761900.0
2011-10-10 15:00:00,26.75,26.78,26.65,26.67,2567900.0,20.8653,20.8887,20.7873,20.8029,2567900.0
2011-10-10 15:30:00,26.67,26.94,26.64,26.94,8737600.0,20.8029,21.0135,20.7795,21.0135,8737600.0
2011-10-11 09:30:00,26.84,26.93,26.72,26.88,3656800.0,20.9355,21.0057,20.8419,20.9667,3656800.0
2011-10-11 10:00:00,26.87,26.97,26.74,26.96,3377700.0,20.9589,21.0369,20.8575,21.0291,3377700.0
2011-10-11 10:30:00,26.96,27.0,26.95,27.0,3087400.0,21.0291,21.0603,21.0213,21.0603,3087400.0
2011-10-11 11:00:00,27.0,27.0,26.91,26.96,2229500.0,21.0603,21.0603,20.9901,21.0291,2229500.0
2011-10-11 11:30:00,26.96,26.99,26.95,26.97,2100300.0,21.0291,21.0525,21.0213,21.0369,2100300.0
2011-10-11 12:00:00,26.97,26.98,26.94,26.97,1245000.0,21.0369,21.0447,21.0135,21.0369,1245000.0
2011-10-11 12:30:00,26.96,26.97,26.92,26.96,1800200.0,21.0291,21.0369,20.9979,21.0291,1800200.0
2011-10-11 13:00:00,26.96,26.99,26.9,26.98,1896200.0,21.0291,21.0525,20.9823,21.0447,1896200.0
2011-10-11 13:30:00,26.98,27.04,26.96,27.03,3304000.0,21.0447,21.0915,21.0291,21.0837,3304000.0
2011-10-11 14:00:00,27.04,27.05,26.92,26.93,1854600.0,21.0915,21.0993,20.9979,21.0057,1854600.0
2011-10-11 14:30:00,26.93,26.98,26.9,26.96,2139800.0,21.0057,21.0447,20.9823,21.0291,2139800.0
2011-10-11 15:00:00,26.96,27.04,26.94,26.95,2496900.0,21.0291,21.0915,21.0135,21.0213,2496900.0
2011-10-11 15:30:00,26.95,27.07,26.94,26.99,6597600.0,21.0213,21.1149,21.0135,21.0525,6597600.0
2011-10-12 09:30:00,27.18,27.19,26.95,26.98,5019500.0,21.2007,21.2085,21.0213,21.0447,5019500.0
2011-10-12 10:00:00,26.99,27.14,26.93,27.12,3564500.0,21.0525,21.1695,21.0057,21.1539,3564500.0
2011-10-12 10:30:00,27.12,27.3,27.09,27.11,4323200.0,21.1539,21.2943,21.1305,21.1461,4323200.0
2011-10-12 11:00:00,27.11,27.2,27.08,27.17,2156200.0,21.1461,21.2163,21.1227,21.1929,2156200.0
2011-10-12 11:30:00,27.17,27.22,27.11,27.13,1692100.0,21.1929,21.2319,21.1461,21.1617,1692100.0
2011-10-12 12:00:00,27.13,27.16,27.1,27.14,1689100.0,21.1617,21.1851,21.1383,21.1695,1689100.0
2011-10-12 12:30:00,27.14,27.26,27.11,27.23,2827100.0,21.1695,21.2631,21.1461,21.2397,2827100.0
2011-10-12 13:00:00,27.23,27.3,27.22,27.23,2061200.0,21.2397,21.2943,21.2319,21.2397,2061200.0
2011-10-12 13:30:00,27.23,27.29,27.12,27.16,2313800.0,21.2397,21.2865,21.1539,21.1851,2313800.0
2011-10-12 14:00:00,27.15,27.29,27.13,27.25,2408000.0,21.1773,21.2865,21.1617,21.2553,2408000.0
2011-10-12 14:30:00,27.24,27.31,27.15,27.19,2680600.0,21.2475,21.3021,21.1773,21.2085,2680600.0
2011-10-12 15:00:00,27.2,27.26,27.14,27.21,3276700.0,21.2163,21.2631,21.1695,21.2241,3276700.0
2011-10-12 15:30:00,27.21,27.24,26.9,26.95,11085900.0,21.2241,21.2475,20.9823,21.0213,11085900.0
2011-10-13 09:30:00,26.76,26.79,26.62,26.77,6006200.0,20.8731,20.8965,20.7639,20.8809,6006200.0
2011-10-13 10:00:00,26.77,26.92,26.75,26.87,4927700.0,20.8809,20.9979,20.8653,20.9589,4927700.0
2011-10-13 10:30:00,26.87,26.95,26.75,26.93,3707500.0,20.9589,21.0213,20.8653,21.0057,3707500.0
2011-10-13 11:00:00,26.93,26.99,26.89,26.91,2321700.0,21.0057,21.0525,20.9745,20.9901,2321700.0
2011-10-13 11:30:00,26.92,27.07,26.91,27.03,2172000.0,20.9979,21.1149,20.9901,21.0837,2172000.0
2011-10-13 12:00:00,27.03,27.04,26.96,26.98,1877200.0,21.0837,21.0915,21.0291,21.0447,1877200.0
2011-10-13 12:30:00,26.98,27.08,26.97,27.0,2401900.0,21.0447,21.1227,21.0369,21.0603,2401900.0
2011-10-13 13:00:00,27.01,27.09,26.96,27.06,1649900.0,21.0681,21.1305,21.0291,21.1071,1649900.0
2011-10-13 13:30:00,27.07,27.1,27.04,27.07,1846300.0,21.1149,21.1383,21.0915,21.1149,1846300.0
2011-10-13 14:00:00,27.06,27.1,27.03,27.09,1445700.0,21.1071,21.1383,21.0837,21.1305,1445700.0
2011-10-13 14:30:00,27.08,27.17,27.04,27.14,2669000.0,21.1227,21.1929,21.0915,21.1695,2669000.0
2011-10-13 15:00:00,27.14,27.2,27.04,27.04,3606500.0,21.1695,21.2163,21.0915,21.0915,3606500.0
2011-10-13 15:30:00,27.05,27.18,27.02,27.18,5155400.0,21.0993,21.2007,21.0759,21.2007,5155400.0
2011-10-14 09:30:00,27.27,27.5,27.18,27.34,6647900.0,21.2709,21.4503,21.2007,21.3255,6647900.0
2011-10-14 10:00:00,27.34,27.48,27.27,27.27,3441200.0,21.3255,21.4347,21.2709,21.2709,3441200.0
2011-10-14 10:30:00,27.27,27.42,27.27,27.38,2124300.0,21.2709,21.3879,21.2709,21.3567,2124300.0
2011-10-14 11:00:00,27.37,27.42,27.06,27.08,3100600.0,21.3489,21.3879,21.1071,21.1227,3100600.0
2011-10-14 11:30:00,27.08,27.38,27.06,27.1,2628900.0,21.1227,21.3567,21.1071,21.1383,2628900.0
2011-10-14 12:00:00,27.09,27.1,27.02,27.04,1791900.0,21.1305,21.1383,21.0759,21.0915,1791900.0
2011-10-14 12:30:00,27.05,27.16,27.04,27.14,2571900.0,21.0993,21.1851,21.0915,21.1695,2571900.0
2011-10-14 13:00:00,27.14,27.26,27.14,27.24,3167400.0,21.1695,21.2631,21.1695,21.2475,3167400.0
2011-10-14 13:30:00,27.23,27.26,27.17,27.2,2332300.0,21.2397,21.2631,21.1929,21.2163,2332300.0
2011-10-14 14:00:00,27.2,27.24,27.16,27.19,1873600.0,21.2163,21.2475,21.1851,21.2085,1873600.0
2011-10-14 14:30:00,27.19,27.23,27.17,27.22,2204300.0,21.2085,21.2397,21.1929,21.2319,2204300.0
2011-10-14 15:00:00,27.22,27.24,27.17,27.2,2522500.0,21.2319,21.2475,21.1929,21.2163,2522500.0
2011-10-14 15:30:00,27.2,27.27,27.18,27.27,9951700.0,21.2163,21.2709,21.2007,21.2709,9951700.0
2011-10-17 09:30:00,27.11,27.42,27.08,27.21,4094600.0,21.1461,21.3879,21.1227,21.2241,4094600.0
2011-10-17 10:00:00,27.2,27.25,27.02,27.04,3193300.0,21.2163,21.2553,21.0759,21.0915,3193300.0
2011-10-17 10:30:00,27.04,27.05,27.01,27.02,2657100.0,21.0915,21.0993,21.0681,21.0759,2657100.0
2011-10-17 11:00:00,27.02,27.16,27.01,27.14,1838800.0,21.0759,21.1851,21.0681,21.1695,1838800.0
2011-10-17 11:30:00,27.14,27.19,27.07,27.08,2421200.0,21.1695,21.2085,21.1149,21.1227,2421200.0
2011-10-17 12:00:00,27.08,27.1,27.02,27.09,1868000.0,21.1227,21.1383,21.0759,21.1305,1868000.0
2011-10-17 12:30:00,27.09,27.14,27.06,27.07,1654600.0,21.1305,21.1695,21.1071,21.1149,1654600.0
2011-10-17 13:00:00,27.06,27.08,27.0,27.03,1647500.0,21.1071,21.1227,21.0603,21.0837,1647500.0
2011-10-17 13:30:00,27.04,27.08,26.98,27.03,2074000.0,21.0915,21.1227,21.0447,21.0837,2074000.0
2011-10-17 14:00:00,27.04,27.04,26.93,26.99,1662400.0,21.0915,21.0915,21.0057,21.0525,1662400.0
2011-10-17 14:30:00,26.98,26.99,26.85,26.98,2083600.0,21.0447,21.0525,20.9433,21.0447,2083600.0
2011-10-17 15:00:00,26.98,27.04,26.95,26.98,2257500.0,21.0447,21.0915,21.0213,21.0447,2257500.0
2011-10-17 15:30:00,26.98,27.04,26.87,26.98,7401600.0,21.0447,21.0915,20.9589,21.0447,7401600.0
2011-10-18 09:30:00,26.95,27.08,26.8,26.9,3208300.0,21.0213,21.1227,20.9043,20.9823,3208300.0
2011-10-18 10:00:00,26.9,27.09,26.83,27.07,3577100.0,20.9823,21.1305,20.9277,21.1149,3577100.0
2011-10-18 10:30:00,27.07,27.16,27.0,27.03,3057600.0,21.1149,21.1851,21.0603,21.0837,3057600.0
2011-10-18 11:00:00,27.03,27.03,26.94,27.0,2366900.0,21.0837,21.0837,21.0135,21.0603,2366900.0
2011-10-18 11:30:00,27.0,27.19,26.98,27.11,3003900.0,21.0603,21.2085,21.0447,21.1461,3003900.0
2011-10-18 12:00:00,27.11,27.16,27.05,27.06,1915800.0,21.1461,21.1851,21.0993,21.1071,1915800.0
2011-10-18 12:30:00,27.06,27.2,27.04,27.14,1878100.0,21.1071,21.2163,21.0915,21.1695,1878100.0
2011-10-18 13:00:00,27.14,27.16,27.04,27.09,1337500.0,21.1695,21.1851,21.0915,21.1305,1337500.0
2011-10-18 13:30:00,27.09,27.19,27.08,27.14,1879100.0,21.1305,21.2085,21.1227,21.1695,1879100.0
2011-10-18 14:00:00,27.14,27.18,27.1,27.14,1631800.0,21.1695,21.2007,21.1383,21.1695,1631800.0
2011-10-18 14:30:00,27.14,27.16,27.01,27.05,3856800.0,21.1695,21.1851,21.0681,21.0993,3856800.0
2011-10-18 15:00:00,27.05,27.38,27.04,27.3,9330200.0,21.0993,21.3567,21.0915,21.2943,9330200.0
2011-10-18 15:30:00,27.3,27.4,27.21,27.28,10752200.0,21.2943,21.3723,21.2241,21.2787,10752200.0
2011-10-19 09:30:00,27.39,27.47,27.26,27.27,4367200.0,21.3645,21.4269,21.2631,21.2709,4367200.0
2011-10-19 10:00:00,27.28,27.31,27.12,27.28,3101000.0,21.2787,21.3021,21.1539,21.2787,3101000.0
2011-10-19 10:30:00,27.28,27.36,27.22,27.32,2040000.0,21.2787,21.3411,21.2319,21.3099,2040000.0
2011-10-19 11:00:00,27.31,27.34,27.26,27.33,1913800.0,21.3021,21.3255,21.2631,21.3177,1913800.0
2011-10-19 11:30:00,27.32,27.39,27.25,27.27,2220900.0,21.3099,21.3645,21.2553,21.2709,2220900.0
2011-10-19 12:00:00,27.26,27.33,27.25,27.33,1729900.0,21.2631,21.3177,21.2553,21.3177,1729900.0
2011-10-19 12:30:00,27.32,27.47,27.32,27.43,2167600.0,21.3099,21.4269,21.3099,21.3957,2167600.0
2011-10-19 13:00:00,27.43,27.47,27.34,27.34,1867200.0,21.3957,21.4269,21.3255,21.3255,1867200.0
2011-10-19 13:30:00,27.34,27.36,27.22,27.24,2834600.0,21.3255,21.3411,21.2319,21.2475,2834600.0
2011-10-19 14:00:00,27.25,27.26,27.05,27.08,3698400.0,21.2553,21.2631,21.0993,21.1227,3698400.0
2011-10-19 14:30:00,27.07,27.23,27.01,27.13,3542800.0,21.1149,21.2397,21.0681,21.1617,3542800.0
2011-10-19 15:00:00,27.13,27.19,27.1,27.1,2953400.0,21.1617,21.2085,21.1383,21.1383,2953400.0
2011-10-19 15:30:00,27.1,27.2,27.05,27.13,7496600.0,21.1383,21.2163,21.0993,21.1617,7496600.0
2011-10-20 09:30:00,27.24,27.34,26.75,26.75,6543800.0,21.2475,21.3255,20.8653,20.8653,6543800.0
2011-10-20 10:00:00,26.76,26.89,26.62,26.75,7096200.0,20.8731,20.9745,20.7639,20.8653,7096200.0
2011-10-20 10:30:00,26.76,26.93,26.61,26.61,5139300.0,20.8731,21.0057,20.7561,20.7561,5139300.0
2011-10-20 11:00:00,26.61,26.71,26.51,26.65,4529300.0,20.7561,20.8341,20.6781,20.7873,4529300.0
2011-10-20 11:30:00,26.66,26.67,26.4,26.54,4367200.0,20.7951,20.8029,20.5923,20.7015,4367200.0
2011-10-20 12:00:00,26.55,26.55,26.45,26.53,3932200.0,20.7093,20.7093,20.6313,20.6937,3932200.0
2011-10-20 12:30:00,26.54,26.76,26.51,26.72,3709000.0,20.7015,20.8731,20.6781,20.8419,3709000.0
2011-10-20 13:00:00,26.73,26.95,26.72,26.9,4547100.0,20.8497,21.0213,20.8419,20.9823,4547100.0
2011-10-20 13:30:00,26.91,26.95,26.83,26.87,4156500.0,20.9901,21.0213,20.9277,20.9589,4156500.0
2011-10-20 14:00:00,26.87,26.95,26.86,26.92,2675100.0,20.9589,21.0213,20.9511,20.9979,2675100.0
2011-10-20 14:30:00,26.92,27.07,26.9,27.05,3665500.0,20.9979,21.1149,20.9823,21.0993,3665500.0
2011-10-20 15:00:00,27.06,27.18,27.04,27.13,5982400.0,21.1071,21.2007,21.0915,21.1617,5982400.0
2011-10-20 15:30:00,27.12,27.16,27.03,27.04,10872300.0,21.1539,21.1851,21.0837,21.0915,10872300.0
2011-10-21 09:30:00,27.15,27.19,26.83,26.86,18445400.0,21.1773,21.2085,20.9277,20.9511,18445400.0
2011-10-21 10:00:00,26.86,27.16,26.8,27.12,6922400.0,20.9511,21.1851,20.9043,21.1539,6922400.0
2011-10-21 10:30:00,27.13,27.18,27.1,27.12,4335900.0,21.1617,21.2007,21.1383,21.1539,4335900.0
2011-10-21 11:00:00,27.12,27.13,27.03,27.09,3533600.0,21.1539,21.1617,21.0837,21.1305,3533600.0
2011-10-21 11:30:00,27.08,27.13,27.01,27.02,3132300.0,21.1227,21.1617,21.0681,21.0759,3132300.0
2011-10-21 12:00:00,27.03,27.1,27.0,27.09,1918200.0,21.0837,21.1383,21.0603,21.1305,1918200.0
2011-10-21 12:30:00,27.09,27.1,27.02,27.04,1575600.0,21.1305,21.1383,21.0759,21.0915,1575600.0
2011-10-21 13:00:00,27.04,27.04,26.88,26.94,4319500.0,21.0915,21.0915,20.9667,21.0135,4319500.0
2011-10-21 13:30:00,26.94,27.0,26.85,26.88,4019000.0,21.0135,21.0603,20.9433,20.9667,4019000.0
2011-10-21 14:00:00,26.88,27.04,26.86,27.0,3742900.0,20.9667,21.0915,20.9511,21.0603,3742900.0
2011-10-21 14:30:00,27.0,27.03,26.92,27.02,2852400.0,21.0603,21.0837,20.9979,21.0759,2852400.0
2011-10-21 15:00:00,27.02,27.1,27.0,27.03,3476100.0,21.0759,21.1383,21.0603,21.0837,3476100.0
2011-10-21 15:30:00,27.04,27.16,26.96,27.16,10711800.0,21.0915,21.1851,21.0291,21.1851,10711800.0
2011-10-24 09:30:00,27.06,27.24,27.04,27.2,4548600.0,21.1071,21.2475,21.0915,21.2163,4548600.0
2011-10-24 10:00:00,27.19,27.35,27.17,27.2,7666800.0,21.2085,21.3333,21.1929,21.2163,7666800.0
2011-10-24 10:30:00,27.2,27.3,27.14,27.28,3165400.0,21.2163,21.2943,21.1695,21.2787,3165400.0
2011-10-24 11:00:00,27.28,27.4,27.28,27.32,2910500.0,21.2787,21.3723,21.2787,21.3099,2910500.0
2011-10-24 11:30:00,27.32,27.34,27.22,27.28,2778600.0,21.3099,21.3255,21.2319,21.2787,2778600.0
2011-10-24 12:00:00,27.28,27.36,27.25,27.31,2449700.0,21.2787,21.3411,21.2553,21.3021,2449700.0
2011-10-24 12:30:00,27.3,27.31,27.24,27.28,1917000.0,21.2943,21.3021,21.2475,21.2787,1917000.0
2011-10-24 13:00:00,27.28,27.31,27.24,27.27,1694100.0,21.2787,21.3021,21.2475,21.2709,1694100.0
2011-10-24 13:30:00,27.28,27.35,27.27,27.3,1577000.0,21.2787,21.3333,21.2709,21.2943,1577000.0
2011-10-24 14:00:00,27.3,27.36,27.25,27.28,1989800.0,21.2943,21.3411,21.2553,21.2787,1989800.0
2011-10-24 14:30:00,27.29,27.34,27.28,27.3,2092500.0,21.2865,21.3255,21.2787,21.2943,2092500.0
2011-10-24 15:00:00,27.3,27.38,27.06,27.07,6623500.0,21.2943,21.3567,21.1071,21.1149,6623500.0
2011-10-24 15:30:00,27.08,27.21,27.06,27.19,7359800.0,21.1227,21.2241,21.1071,21.2085,7359800.0
2011-10-25 09:30:00,27.1,27.23,27.06,27.13,6585400.0,21.1383,21.2397,21.1071,21.1617,6585400.0
2011-10-25 10:00:00,27.12,27.15,27.01,27.04,3954600.0,21.1539,21.1773,21.0681,21.0915,3954600.0
2011-10-25 10:30:00,27.04,27.11,26.96,27.04,4162100.0,21.0915,21.1461,21.0291,21.0915,4162100.0
2011-10-25 11:00:00,27.04,27.07,27.0,27.01,3027600.0,21.0915,21.1149,21.0603,21.0681,3027600.0
2011-10-25 11:30:00,27.0,27.1,26.99,27.01,2532100.0,21.0603,21.1383,21.0525,21.0681,2532100.0
2011-10-25 12:00:00,27.01,27.12,26.99,27.06,2347800.0,21.0681,21.1539,21.0525,21.1071,2347800.0
2011-10-25 12:30:00,27.07,27.08,27.0,27.02,2043600.0,21.1149,21.1227,21.0603,21.0759,2043600.0
2011-10-25 13:00:00,27.01,27.1,27.01,27.07,1924500.0,21.0681,21.1383,21.0681,21.1149,1924500.0
2011-10-25 13:30:00,27.07,27.11,27.04,27.07,2275000.0,21.1149,21.1461,21.0915,21.1149,2275000.0
2011-10-25 14:00:00,27.06,27.06,26.9,26.93,3131100.0,21.1071,21.1071,20.9823,21.0057,3131100.0
2011-10-25 14:30:00,26.92,26.99,26.88,26.99,2756700.0,20.9979,21.0525,20.9667,21.0525,2756700.0
2011-10-25 15:00:00,26.99,27.05,26.93,26.95,2933600.0,21.0525,21.0993,21.0057,21.0213,2933600.0
2011-10-25 15:30:00,26.95,26.97,26.72,26.81,10073900.0,21.0213,21.0369,20.8419,20.9121,10073900.0
2011-10-26 09:30:00,27.03,27.06,26.84,26.94,5298000.0,21.0837,21.1071,20.9355,21.0135,5298000.0
2011-10-26 10:00:00,26.95,26.95,26.61,26.69,5489800.0,21.0213,21.0213,20.7561,20.8185,5489800.0
2011-10-26 10:30:00,26.69,26.7,26.1,26.16,6451800.0,20.8185,20.8263,20.3583,20.4051,6451800.0
2011-10-26 11:00:00,26.16,26.29,26.1,26.16,5618700.0,20.4051,20.5065,20.3583,20.4051,5618700.0
2011-10-26 11:30:00,26.16,26.5,26.15,26.33,3192300.0,20.4051,20.6703,20.3973,20.5377,3192300.0
2011-10-26 12:00:00,26.34,26.43,26.32,26.37,2715200.0,20.5455,20.6157,20.5299,20.5689,2715200.0
2011-10-26 12:30:00,26.37,26.38,26.29,26.29,2566300.0,20.5689,20.5767,20.5065,20.5065,2566300.0
2011-10-26 13:00:00,26.29,26.38,26.25,26.36,1774200.0,20.5065,20.5767,20.4753,20.5611,1774200.0
2011-10-26 13:30:00,26.36,26.63,26.36,26.6,4424000.0,20.5611,20.7717,20.5611,20.7483,4424000.0
2011-10-26 14:00:00,26.6,26.66,26.54,26.55,3891500.0,20.7483,20.7951,20.7015,20.7093,3891500.0
2011-10-26 14:30:00,26.55,26.66,26.42,26.46,3193500.0,20.7093,20.7951,20.6079,20.6391,3193500.0
2011-10-26 15:00:00,26.46,26.64,26.45,26.62,3785500.0,20.6391,20.7795,20.6313,20.7639,3785500.0
2011-10-26 15:30:00,26.63,26.7,26.5,26.59,7800400.0,20.7717,20.8263,20.6703,20.7405,7800400.0
2011-10-27 09:30:00,27.13,27.18,26.65,27.02,12486900.0,21.1617,21.2007,20.7873,21.0759,12486900.0
2011-10-27 10:00:00,27.02,27.05,26.81,26.93,4490300.0,21.0759,21.0993,20.9121,21.0057,4490300.0
2011-10-27 10:30:00,26.93,27.04,26.83,27.04,3245800.0,21.0057,21.0915,20.9277,21.0915,3245800.0
2011-10-27 11:00:00,27.04,27.07,26.91,26.94,2820900.0,21.0915,21.1149,20.9901,21.0135,2820900.0
2011-10-27 11:30:00,26.94,27.03,26.91,26.99,2589700.0,21.0135,21.0837,20.9901,21.0525,2589700.0
2011-10-27 12:00:00,27.0,27.14,27.0,27.11,2747400.0,21.0603,21.1695,21.0603,21.1461,2747400.0
2011-10-27 12:30:00,27.1,27.15,27.06,27.08,1925000.0,21.1383,21.1773,21.1071,21.1227,1925000.0
2011-10-27 13:00:00,27.08,27.17,27.07,27.15,2423600.0,21.1227,21.1929,21.1149,21.1773,2423600.0
2011-10-27 13:30:00,27.16,27.31,27.15,27.3,3795400.0,21.1851,21.3021,21.1773,21.2943,3795400.0
2011-10-27 14:00:00,27.3,27.37,27.28,27.37,5727200.0,21.2943,21.3489,21.2787,21.3489,5727200.0
2011-10-27 14:30:00,27.37,27.39,27.31,27.32,5115400.0,21.3489,21.3645,21.3021,21.3099,5115400.0
2011-10-27 15:00:00,27.32,27.39,27.26,27.3,5467700.0,21.3099,21.3645,21.2631,21.2943,5467700.0
2011-10-27 15:30:00,27.3,27.4,27.12,27.26,12670700.0,21.2943,21.3723,21.1539,21.2631,12670700.0
2011-10-28 09:30:00,27.09,27.19,26.79,26.89,7458700.0,21.1305,21.2085,20.8965,20.9745,7458700.0
2011-10-28 10:00:00,26.89,27.0,26.81,26.89,4788300.0,20.9745,21.0603,20.9121,20.9745,4788300.0
2011-10-28 10:30:00,26.89,26.94,26.79,26.89,3468800.0,20.9745,21.0135,20.8965,20.9745,3468800.0
2011-10-28 11:00:00,26.89,26.94,26.85,26.89,2321000.0,20.9745,21.0135,20.9433,20.9745,2321000.0
2011-10-28 11:30:00,26.89,26.94,26.81,26.84,2739800.0,20.9745,21.0135,20.9121,20.9355,2739800.0
2011-10-28 12:00:00,26.83,26.86,26.81,26.83,2035000.0,20.9277,20.9511,20.9121,20.9277,2035000.0
2011-10-28 12:30:00,26.83,26.91,26.82,26.9,1978100.0,20.9277,20.9901,20.9199,20.9823,1978100.0
2011-10-28 13:00:00,26.9,26.98,26.9,26.97,2782700.0,20.9823,21.0447,20.9823,21.0369,2782700.0
2011-10-28 13:30:00,26.96,26.97,26.88,26.94,2162000.0,21.0291,21.0369,20.9667,21.0135,2162000.0
2011-10-28 14:00:00,26.94,26.95,26.87,26.92,2538000.0,21.0135,21.0213,20.9589,20.9979,2538000.0
2011-10-28 14:30:00,26.92,26.97,26.9,26.96,2533300.0,20.9979,21.0369,20.9823,21.0291,2533300.0
2011-10-28 15:00:00,26.96,27.0,26.94,26.97,3155600.0,21.0291,21.0603,21.0135,21.0369,3155600.0
2011-10-28 15:30:00,26.97,27.0,26.9,26.98,6711300.0,21.0369,21.0603,20.9823,21.0447,6711300.0
2011-10-31 09:30:00,26.76,26.87,26.74,26.8,2800500.0,20.8731,20.9589,20.8575,20.9043,2800500.0
2011-10-31 10:00:00,26.8,26.95,26.79,26.93,1987900.0,20.9043,21.0213,20.8965,21.0057,1987900.0
2011-10-31 10:30:00,26.93,27.0,26.89,26.96,2521200.0,21.0057,21.0603,20.9745,21.0291,2521200.0
2011-10-31 11:00:00,26.95,26.96,26.84,26.9,2407400.0,21.0213,21.0291,20.9355,20.9823,2407400.0
2011-10-31 11:30:00,26.89,26.94,26.81,26.81,3025800.0,20.9745,21.0135,20.9121,20.9121,3025800.0
2011-10-31 12:00:00,26.81,26.83,26.76,26.78,2858700.0,20.9121,20.9277,20.8731,20.8887,2858700.0
2011-10-31 12:30:00,26.78,26.82,26.72,26.8,3021000.0,20.8887,20.9199,20.8419,20.9043,3021000.0
2011-10-31 13:00:00,26.81,26.83,26.74,26.75,1327300.0,20.9121,20.9277,20.8575,20.8653,1327300.0
2011-10-31 13:30:00,26.75,26.86,26.75,26.85,2495300.0,20.8653,20.9511,20.8653,20.9433,2495300.0
2011-10-31 14:00:00,26.84,26.86,26.76,26.79,1640000.0,20.9355,20.9511,20.8731,20.8965,1640000.0
2011-10-31 14:30:00,26.8,26.81,26.74,26.77,1946300.0,20.9043,20.9121,20.8575,20.8809,1946300.0
2011-10-31 15:00:00,26.77,26.77,26.65,26.66,3537700.0,20.8809,20.8809,20.7873,20.7951,3537700.0
2011-10-31 15:30:00,26.66,26.82,26.62,26.65,8669700.0,20.7951,20.9199,20.7639,20.7873,8669700.0
2011-11-01 09:30:00,26.19,26.28,25.97,26.2,6104500.0,20.4285,20.4987,20.2569,20.4363,6104500.0
2011-11-01 10:00:00,26.2,26.32,26.09,26.26,5805200.0,20.4363,20.5299,20.3505,20.4831,5805200.0
2011-11-01 10:30:00,26.26,26.28,26.2,26.23,3440500.0,20.4831,20.4987,20.4363,20.4597,3440500.0
2011-11-01 11:00:00,26.23,26.29,26.16,26.22,2393200.0,20.4597,20.5065,20.4051,20.4519,2393200.0
2011-11-01 11:30:00,26.22,26.24,26.03,26.08,3628700.0,20.4519,20.4675,20.3037,20.3427,3628700.0
2011-11-01 12:00:00,26.08,26.1,25.97,26.02,3709100.0,20.3427,20.3583,20.2569,20.2959,3709100.0
2011-11-01 12:30:00,26.02,26.06,25.87,25.88,3370200.0,20.2959,20.3271,20.1789,20.1867,3370200.0
2011-11-01 13:00:00,25.87,26.07,25.86,26.04,4194900.0,20.1789,20.3349,20.1711,20.3115,4194900.0
2011-11-01 13:30:00,26.04,26.21,26.03,26.13,3657300.0,20.3115,20.4441,20.3037,20.3817,3657300.0
2011-11-01 14:00:00,26.13,26.21,26.1,26.17,2339500.0,20.3817,20.4441,20.3583,20.4129,2339500.0
2011-11-01 14:30:00,26.17,26.19,26.06,26.1,2713600.0,20.4129,20.4285,20.3271,20.3583,2713600.0
2011-11-01 15:00:00,26.1,26.11,25.97,26.02,4648500.0,20.3583,20.3661,20.2569,20.2959,4648500.0
2011-11-01 15:30:00,26.01,26.13,25.89,25.97,11438400.0,20.2881,20.3817,20.1945,20.2569,11438400.0
2011-11-02 09:30:00,26.09,26.2,25.94,25.95,4867400.0,20.3505,20.4363,20.2335,20.2413,4867400.0
2011-11-02 10:00:00,25.95,25.95,25.83,25.91,4126900.0,20.2413,20.2413,20.1477,20.2101,4126900.0
2011-11-02 10:30:00,25.92,26.09,25.88,26.08,3126500.0,20.2179,20.3505,20.1867,20.3427,3126500.0
2011-11-02 11:00:00,26.08,26.14,25.99,26.05,2890000.0,20.3427,20.3895,20.2725,20.3193,2890000.0
2011-11-02 11:30:00,26.05,26.08,26.01,26.06,2769900.0,20.3193,20.3427,20.2881,20.3271,2769900.0
2011-11-02 12:00:00,26.05,26.06,25.93,25.99,1697800.0,20.3193,20.3271,20.2257,20.2725,1697800.0
2011-11-02 12:30:00,25.98,26.07,25.92,25.93,2026700.0,20.2647,20.3349,20.2179,20.2257,2026700.0
2011-11-02 13:00:00,25.94,25.95,25.8,25.8,2735100.0,20.2335,20.2413,20.1243,20.1243,2735100.0
2011-11-02 13:30:00,25.8,25.83,25.76,25.79,2772200.0,20.1243,20.1477,20.0931,20.1165,2772200.0
2011-11-02 14:00:00,25.78,25.88,25.7,25.86,4248400.0,20.1087,20.1867,20.0463,20.1711,4248400.0
2011-11-02 14:30:00,25.86,26.03,25.84,26.0,2851900.0,20.1711,20.3037,20.1555,20.2803,2851900.0
2011-11-02 15:00:00,26.0,26.13,25.94,26.11,3142800.0,20.2803,20.3817,20.2335,20.3661,3142800.0
2011-11-02 15:30:00,26.11,26.13,26.01,26.01,8964100.0,20.3661,20.3817,20.2881,20.2881,8964100.0
2011-11-03 09:30:00,26.24,26.37,26.05,26.09,5225900.0,20.4675,20.5689,20.3193,20.3505,5225900.0
2011-11-03 10:00:00,26.1,26.25,25.98,26.22,5858500.0,20.3583,20.4753,20.2647,20.4519,5858500.0
2011-11-03 10:30:00,26.22,26.49,26.18,26.27,7360400.0,20.4519,20.6625,20.4207,20.4909,7360400.0
2011-11-03 11:00:00,26.26,26.44,26.23,26.41,3572400.0,20.4831,20.6235,20.4597,20.6001,3572400.0
2011-11-03 11:30:00,26.41,26.44,26.31,26.31,2248400.0,20.6001,20.6235,20.5221,20.5221,2248400.0
2011-11-03 12:00:00,26.31,26.47,26.29,26.46,3062400.0,20.5221,20.6469,20.5065,20.6391,3062400.0
2011-11-03 12:30:00,26.46,26.5,26.36,26.48,2133500.0,20.6391,20.6703,20.5611,20.6547,2133500.0
2011-11-03 13:00:00,26.47,26.57,26.44,26.5,2702000.0,20.6469,20.7249,20.6235,20.6703,2702000.0
2011-11-03 13:30:00,26.51,26.56,26.44,26.5,2721100.0,20.6781,20.7171,20.6235,20.6703,2721100.0
2011-11-03 14:00:00,26.5,26.59,26.46,26.5,3261600.0,20.6703,20.7405,20.6391,20.6703,3261600.0
2011-11-03 14:30:00,26.5,26.52,26.44,26.5,1984800.0,20.6703,20.6859,20.6235,20.6703,1984800.0
2011-11-03 15:00:00,26.49,26.54,26.36,26.44,6087900.0,20.6625,20.7015,20.5611,20.6235,6087900.0
2011-11-03 15:30:00,26.45,26.55,26.43,26.52,7379100.0,20.6313,20.7093,20.6157,20.6859,7379100.0
2011-11-04 09:30:00,26.37,26.41,26.1,26.14,5470100.0,20.5689,20.6001,20.3583,20.3895,5470100.0
2011-11-04 10:00:00,26.14,26.24,26.02,26.07,3295400.0,20.3895,20.4675,20.2959,20.3349,3295400.0
2011-11-04 10:30:00,26.08,26.11,26.0,26.09,2344800.0,20.3427,20.3661,20.2803,20.3505,2344800.0
2011-11-04 11:00:00,26.09,26.12,26.01,26.07,2531700.0,20.3505,20.3739,20.2881,20.3349,2531700.0
2011-11-04 11:30:00,26.08,26.13,26.05,26.06,1643300.0,20.3427,20.3817,20.3193,20.3271,1643300.0
2011-11-04 12:00:00,26.07,26.14,26.06,26.1,1581400.0,20.3349,20.3895,20.3271,20.3583,1581400.0
2011-11-04 12:30:00,26.1,26.11,26.02,26.1,1660000.0,20.3583,20.3661,20.2959,20.3583,1660000.0
2011-11-04 13:00:00,26.1,26.19,26.06,26.14,1791400.0,20.3583,20.4285,20.3271,20.3895,1791400.0
2011-11-04 13:30:00,26.14,26.29,26.13,26.25,2056900.0,20.3895,20.5065,20.3817,20.4753,2056900.0
2011-11-04 14:00:00,26.25,26.28,26.2,26.27,1283700.0,20.4753,20.4987,20.4363,20.4909,1283700.0
2011-11-04 14:30:00,26.27,26.28,26.18,26.21,1307600.0,20.4909,20.4987,20.4207,20.4441,1307600.0
2011-11-04 15:00:00,26.22,26.22,26.14,26.2,2290800.0,20.4519,20.4519,20.3895,20.4363,2290800.0
2011-11-04 15:30:00,26.19,26.28,26.17,26.25,4881900.0,20.4285,20.4987,20.4129,20.4753,4881900.0
2011-11-07 09:30:00,26.21,26.57,26.18,26.56,4361000.0,20.4441,20.7249,20.4207,20.7171,4361000.0
2011-11-07 10:00:00,26.57,26.58,26.35,26.38,2489000.0,20.7249,20.7327,20.5533,20.5767,2489000.0
2011-11-07 10:30:00,26.38,26.38,26.19,26.22,3344700.0,20.5767,20.5767,20.4285,20.4519,3344700.0
2011-11-07 11:00:00,26.21,26.3,26.18,26.22,2091000.0,20.4441,20.5143,20.4207,20.4519,2091000.0
2011-11-07 11:30:00,26.21,26.27,26.19,26.22,1272200.0,20.4441,20.4909,20.4285,20.4519,1272200.0
2011-11-07 12:00:00,26.22,26.29,26.14,26.14,1689700.0,20.4519,20.5065,20.3895,20.3895,1689700.0
2011-11-07 12:30:00,26.14,26.16,26.13,26.14,968100.0,20.3895,20.4051,20.3817,20.3895,968100.0
2011-11-07 13:00:00,26.14,26.19,26.13,26.19,1555400.0,20.3895,20.4285,20.3817,20.4285,1555400.0
2011-11-07 13:30:00,26.19,26.3,26.16,26.25,2469700.0,20.4285,20.5143,20.4051,20.4753,2469700.0
2011-11-07 14:00:00,26.25,26.53,26.25,26.5,3257000.0,20.4753,20.6937,20.4753,20.6703,3257000.0
2011-11-07 14:30:00,26.5,26.67,26.46,26.66,3216100.0,20.6703,20.8029,20.6391,20.7951,3216100.0
2011-11-07 15:00:00,26.66,26.76,26.65,26.66,3592900.0,20.7951,20.8731,20.7873,20.7951,3592900.0
2011-11-07 15:30:00,26.66,26.82,26.65,26.8,9222500.0,20.7951,20.9199,20.7873,20.9043,9222500.0
2011-11-08 09:30:00,27.03,27.14,26.92,27.09,5076200.0,21.0837,21.1695,20.9979,21.1305,5076200.0
2011-11-08 10:00:00,27.09,27.1,26.87,26.89,3734900.0,21.1305,21.1383,20.9589,20.9745,3734900.0
2011-11-08 10:30:00,26.89,26.89,26.77,26.85,4901500.0,20.9745,20.9745,20.8809,20.9433,4901500.0
2011-11-08 11:00:00,26.85,26.87,26.69,26.78,3158700.0,20.9433,20.9589,20.8185,20.8887,3158700.0
2011-11-08 11:30:00,26.79,26.85,26.74,26.83,1965300.0,20.8965,20.9433,20.8575,20.9277,1965300.0
2011-11-08 12:00:00,26.83,26.89,26.8,26.83,1297100.0,20.9277,20.9745,20.9043,20.9277,1297100.0
2011-11-08 12:30:00,26.83,26.89,26.82,26.84,1517000.0,20.9277,20.9745,20.9199,20.9355,1517000.0
2011-11-08 13:00:00,26.84,26.9,26.76,26.9,1622200.0,20.9355,20.9823,20.8731,20.9823,1622200.0
2011-11-08 13:30:00,26.9,27.08,26.86,27.06,2765900.0,20.9823,21.1227,20.9511,21.1071,2765900.0
2011-11-08 14:00:00,27.05,27.12,27.0,27.12,2430100.0,21.0993,21.1539,21.0603,21.1539,2430100.0
2011-11-08 14:30:00,27.12,27.16,27.08,27.12,2215000.0,21.1539,21.1851,21.1227,21.1539,2215000.0
2011-11-08 15:00:00,27.12,27.2,27.07,27.14,3037300.0,21.1539,21.2163,21.1149,21.1695,3037300.0
2011-11-08 15:30:00,27.14,27.2,27.13,27.15,7600900.0,21.1695,21.2163,21.1617,21.1773,7600900.0
2011-11-09 09:30:00,26.6,26.7,26.44,26.51,5225100.0,20.7483,20.8263,20.6235,20.6781,5225100.0
2011-11-09 10:00:00,26.5,26.62,26.46,26.6,5009500.0,20.6703,20.7639,20.6391,20.7483,5009500.0
2011-11-09 10:30:00,26.6,26.63,26.45,26.57,3534800.0,20.7483,20.7717,20.6313,20.7249,3534800.0
2011-11-09 11:00:00,26.57,26.68,26.52,26.68,2805200.0,20.7249,20.8107,20.6859,20.8107,2805200.0
2011-11-09 11:30:00,26.68,26.7,26.6,26.69,1869500.0,20.8107,20.8263,20.7483,20.8185,1869500.0
2011-11-09 12:00:00,26.69,26.7,26.61,26.63,2078400.0,20.8185,20.8263,20.7561,20.7717,2078400.0
2011-11-09 12:30:00,26.62,26.75,26.62,26.74,1837300.0,20.7639,20.8653,20.7639,20.8575,1837300.0
2011-11-09 13:00:00,26.74,26.75,26.51,26.52,2685900.0,20.8575,20.8653,20.6781,20.6859,2685900.0
2011-11-09 13:30:00,26.52,26.56,26.36,26.39,3048400.0,20.6859,20.7171,20.5611,20.5845,3048400.0
2011-11-09 14:00:00,26.38,26.39,26.08,26.16,7006700.0,20.5767,20.5845,20.3427,20.4051,7006700.0
2011-11-09 14:30:00,26.16,26.18,26.07,26.09,4762000.0,20.4051,20.4207,20.3349,20.3505,4762000.0
2011-11-09 15:00:00,26.1,26.19,26.08,26.12,3914500.0,20.3583,20.4285,20.3427,20.3739,3914500.0
2011-11-09 15:30:00,26.12,26.27,26.06,26.2,11967600.0,20.3739,20.4909,20.3271,20.4363,11967600.0
2011-11-10 09:30:00,26.48,26.5,26.28,26.33,3060800.0,20.6547,20.6703,20.4987,20.5377,3060800.0
2011-11-10 10:00:00,26.32,26.42,26.3,26.33,3252500.0,20.5299,20.6079,20.5143,20.5377,3252500.0
2011-11-10 10:30:00,26.33,26.33,26.12,26.19,2806400.0,20.5377,20.5377,20.3739,20.4285,2806400.0
2011-11-10 11:00:00,26.2,26.33,26.18,26.23,2068000.0,20.4363,20.5377,20.4207,20.4597,2068000.0
2011-11-10 11:30:00,26.23,26.34,26.19,26.3,2423000.0,20.4597,20.5455,20.4285,20.5143,2423000.0
2011-11-10 12:00:00,26.3,26.32,26.2,26.21,1601000.0,20.5143,20.5299,20.4363,20.4441,1601000.0
2011-11-10 12:30:00,26.21,26.3,26.17,26.29,1426900.0,20.4441,20.5143,20.4129,20.5065,1426900.0
2011-11-10 13:00:00,26.29,26.43,26.28,26.36,1936600.0,20.5065,20.6157,20.4987,20.5611,1936600.0
2011-11-10 13:30:00,26.35,26.44,26.35,26.43,1447900.0,20.5533,20.6235,20.5533,20.6157,1447900.0
2011-11-10 14:00:00,26.43,26.44,26.31,26.33,1608100.0,20.6157,20.6235,20.5221,20.5377,1608100.0
2011-11-10 14:30:00,26.32,26.35,26.23,26.23,1587700.0,20.5299,20.5533,20.4597,20.4597,1587700.0
2011-11-10 15:00:00,26.24,26.34,26.2,26.32,2059000.0,20.4675,20.5455,20.4363,20.5299,2059000.0
2011-11-10 15:30:00,26.32,26.38,26.26,26.28,4969900.0,20.5299,20.5767,20.4831,20.4987,4969900.0
2011-11-11 09:30:00,26.57,26.81,26.57,26.73,5739000.0,20.7249,20.9121,20.7249,20.8497,5739000.0
2011-11-11 10:00:00,26.73,26.85,26.73,26.79,3158900.0,20.8497,20.9433,20.8497,20.8965,3158900.0
2011-11-11 10:30:00,26.8,26.96,26.8,26.96,2556800.0,20.9043,21.0291,20.9043,21.0291,2556800.0
2011-11-11 11:00:00,26.96,26.98,26.9,26.97,2176700.0,21.0291,21.0447,20.9823,21.0369,2176700.0
2011-11-11 11:30:00,26.98,27.08,26.98,27.0,3787500.0,21.0447,21.1227,21.0447,21.0603,3787500.0
2011-11-11 12:00:00,27.01,27.07,26.94,26.97,1963200.0,21.0681,21.1149,21.0135,21.0369,1963200.0
2011-11-11 12:30:00,26.97,26.99,26.94,26.99,1081200.0,21.0369,21.0525,21.0135,21.0525,1081200.0
2011-11-11 13:00:00,26.99,27.05,26.98,26.98,1628700.0,21.0525,21.0993,21.0447,21.0447,1628700.0
2011-11-11 13:30:00,26.98,27.05,26.96,26.98,1412400.0,21.0447,21.0993,21.0291,21.0447,1412400.0
2011-11-11 14:00:00,26.98,27.04,26.97,27.02,1449400.0,21.0447,21.0915,21.0369,21.0759,1449400.0
2011-11-11 14:30:00,27.02,27.04,26.94,26.97,1488600.0,21.0759,21.0915,21.0135,21.0369,1488600.0
2011-11-11 15:00:00,26.97,27.0,26.92,26.99,2263000.0,21.0369,21.0603,20.9979,21.0525,2263000.0
2011-11-11 15:30:00,26.99,27.0,26.9,26.92,5844800.0,21.0525,21.0603,20.9823,20.9979,5844800.0
2011-11-14 09:30:00,26.88,26.98,26.77,26.85,3296300.0,20.9667,21.0447,20.8809,20.9433,3296300.0
2011-11-14 10:00:00,26.84,27.0,26.81,26.93,2538200.0,20.9355,21.0603,20.9121,21.0057,2538200.0
2011-11-14 10:30:00,26.94,26.95,26.83,26.92,1878700.0,21.0135,21.0213,20.9277,20.9979,1878700.0
2011-11-14 11:00:00,26.92,26.99,26.86,26.87,2152000.0,20.9979,21.0525,20.9511,20.9589,2152000.0
2011-11-14 11:30:00,26.87,26.93,26.81,26.83,1759000.0,20.9589,21.0057,20.9121,20.9277,1759000.0
2011-11-14 12:00:00,26.83,26.83,26.71,26.75,1767600.0,20.9277,20.9277,20.8341,20.8653,1767600.0
2011-11-14 12:30:00,26.74,26.75,26.66,26.68,1764800.0,20.8575,20.8653,20.7951,20.8107,1764800.0
2011-11-14 13:00:00,26.68,26.72,26.65,26.71,1270200.0,20.8107,20.8419,20.7873,20.8341,1270200.0
2011-11-14 13:30:00,26.71,26.77,26.7,26.76,1545300.0,20.8341,20.8809,20.8263,20.8731,1545300.0
2011-11-14 14:00:00,26.76,26.8,26.71,26.71,1746300.0,20.8731,20.9043,20.8341,20.8341,1746300.0
2011-11-14 14:30:00,26.72,26.77,26.66,26.66,2338100.0,20.8419,20.8809,20.7951,20.7951,2338100.0
2011-11-14 15:00:00,26.66,26.73,26.65,26.72,1658800.0,20.7951,20.8497,20.7873,20.8419,1658800.0
2011-11-14 15:30:00,26.72,26.79,26.71,26.76,4639700.0,20.8419,20.8965,20.8341,20.8731,4639700.0
2011-11-15 09:30:00,26.56,26.76,26.52,26.64,7702300.0,20.8721,21.0292,20.8406,20.9349,7702300.0
2011-11-15 10:00:00,26.63,26.66,26.5,26.54,2413900.0,20.9271,20.9507,20.8249,20.8564,2413900.0
2011-11-15 10:30:00,26.54,26.61,26.5,26.5,2375900.0,20.8564,20.9114,20.8249,20.8249,2375900.0
2011-11-15 11:00:00,26.51,26.55,26.43,26.46,2471900.0,20.8328,20.8642,20.7699,20.7935,2471900.0
2011-11-15 11:30:00,26.46,26.48,26.4,26.46,2173700.0,20.7935,20.8092,20.7463,20.7935,2173700.0
2011-11-15 12:00:00,26.46,26.74,26.45,26.72,2911900.0,20.7935,21.0135,20.7856,20.9978,2911900.0
2011-11-15 12:30:00,26.72,26.82,26.7,26.79,2609000.0,20.9978,21.0764,20.9821,21.0528,2609000.0
2011-11-15 13:00:00,26.79,26.83,26.7,26.76,2251200.0,21.0528,21.0843,20.9821,21.0292,2251200.0
2011-11-15 13:30:00,26.76,26.9,26.76,26.8,2432700.0,21.0292,21.1393,21.0292,21.0607,2432700.0
2011-11-15 14:00:00,26.8,26.87,26.77,26.8,1889100.0,21.0607,21.1157,21.0371,21.0607,1889100.0
2011-11-15 14:30:00,26.81,26.88,26.78,26.84,1486700.0,21.0685,21.1235,21.045,21.0921,1486700.0
2011-11-15 15:00:00,26.85,26.94,26.84,26.91,2386200.0,21.1,21.1707,21.0921,21.1471,2386200.0
2011-11-15 15:30:00,26.91,26.91,26.68,26.73,7138900.0,21.1471,21.1471,20.9664,21.0057,7138900.0
2011-11-16 09:30:00,26.47,26.51,26.36,26.37,9106500.0,20.8014,20.8328,20.7149,20.7228,9106500.0
2011-11-16 10:00:00,26.38,26.39,26.27,26.34,4273800.0,20.7306,20.7385,20.6442,20.6992,4273800.0
2011-11-16 10:30:00,26.34,26.49,26.31,26.45,3904800.0,20.6992,20.8171,20.6756,20.7856,3904800.0
2011-11-16 11:00:00,26.45,26.49,26.4,26.44,2624700.0,20.7856,20.8171,20.7463,20.7778,2624700.0
2011-11-16 11:30:00,26.44,26.45,26.38,26.41,1473500.0,20.7778,20.7856,20.7306,20.7542,1473500.0
2011-11-16 12:00:00,26.4,26.45,26.38,26.42,1134700.0,20.7463,20.7856,20.7306,20.7621,1134700.0
2011-11-16 12:30:00,26.43,26.48,26.4,26.41,1492300.0,20.7699,20.8092,20.7463,20.7542,1492300.0
2011-11-16 13:00:00,26.41,26.47,26.4,26.46,2046900.0,20.7542,20.8014,20.7463,20.7935,2046900.0
2011-11-16 13:30:00,26.46,26.51,26.43,26.45,2245200.0,20.7935,20.8328,20.7699,20.7856,2245200.0
2011-11-16 14:00:00,26.45,26.5,26.42,26.48,1597200.0,20.7856,20.8249,20.7621,20.8092,1597200.0
2011-11-16 14:30:00,26.48,26.5,26.4,26.45,2191600.0,20.8092,20.8249,20.7463,20.7856,2191600.0
2011-11-16 15:00:00,26.45,26.47,26.27,26.27,3084500.0,20.7856,20.8014,20.6442,20.6442,3084500.0
2011-11-16 15:30:00,26.27,26.27,26.04,26.08,11416800.0,20.6442,20.6442,20.4634,20.4949,11416800.0
2011-11-17 09:30:00,26.01,26.04,25.87,25.94,5135200.0,20.4399,20.4634,20.3298,20.3849,5135200.0
2011-11-17 10:00:00,25.93,25.99,25.85,25.99,4545600.0,20.377,20.4241,20.3141,20.4241,4545600.0
2011-11-17 10:30:00,25.99,25.99,25.9,25.92,2945700.0,20.4241,20.4241,20.3534,20.3691,2945700.0
2011-11-17 11:00:00,25.92,25.94,25.81,25.89,4184900.0,20.3691,20.3849,20.2827,20.3456,4184900.0
2011-11-17 11:30:00,25.89,25.96,25.86,25.89,2182400.0,20.3456,20.4006,20.322,20.3456,2182400.0
2011-11-17 12:00:00,25.89,25.92,25.8,25.81,2893000.0,20.3456,20.3691,20.2748,20.2827,2893000.0
2011-11-17 12:30:00,25.81,25.82,25.6,25.72,7979000.0,20.2827,20.2906,20.1177,20.212,7979000.0
2011-11-17 13:00:00,25.72,25.74,25.57,25.69,4246500.0,20.212,20.2277,20.0941,20.1884,4246500.0
2011-11-17 13:30:00,25.69,25.7,25.56,25.67,4241000.0,20.1884,20.1962,20.0862,20.1727,4241000.0
2011-11-17 14:00:00,25.65,25.66,25.49,25.55,4642800.0,20.157,20.1648,20.0312,20.0784,4642800.0
2011-11-17 14:30:00,25.55,25.65,25.54,25.6,4423200.0,20.0784,20.157,20.0705,20.1177,4423200.0
2011-11-17 15:00:00,25.59,25.64,25.48,25.51,5560000.0,20.1098,20.1491,20.0234,20.0469,5560000.0
2011-11-17 15:30:00,25.51,25.58,25.44,25.57,9907100.0,20.0469,20.1019,19.9919,20.0941,9907100.0
2011-11-18 09:30:00,25.45,25.5,25.25,25.27,10377000.0,19.9998,20.0391,19.8426,19.8583,10377000.0
2011-11-18 10:00:00,25.27,25.27,25.15,25.23,4916200.0,19.8583,19.8583,19.764,19.8269,4916200.0
2011-11-18 10:30:00,25.23,25.42,25.22,25.39,4388300.0,19.8269,19.9762,19.819,19.9526,4388300.0
2011-11-18 11:00:00,25.39,25.45,25.35,25.39,2701600.0,19.9526,19.9998,19.9212,19.9526,2701600.0
2011-11-18 11:30:00,25.39,25.42,25.31,25.32,2125800.0,19.9526,19.9762,19.8898,19.8976,2125800.0
2011-11-18 12:00:00,25.32,25.34,25.23,25.33,2059900.0,19.8976,19.9133,19.8269,19.9055,2059900.0
2011-11-18 12:30:00,25.33,25.4,25.32,25.38,1484800.0,19.9055,19.9605,19.8976,19.9448,1484800.0
2011-11-18 13:00:00,25.37,25.47,25.35,25.44,2309900.0,19.9369,20.0155,19.9212,19.9919,2309900.0
2011-11-18 13:30:00,25.44,25.45,25.35,25.36,1541200.0,19.9919,19.9998,19.9212,19.9291,1541200.0
2011-11-18 14:00:00,25.35,25.46,25.32,25.38,2884400.0,19.9212,20.0076,19.8976,19.9448,2884400.0
2011-11-18 14:30:00,25.38,25.41,25.31,25.32,2182600.0,19.9448,19.9684,19.8898,19.8976,2182600.0
2011-11-18 15:00:00,25.32,25.38,25.31,25.31,1989000.0,19.8976,19.9448,19.8898,19.8898,1989000.0
2011-11-18 15:30:00,25.31,25.37,25.29,25.3,4983900.0,19.8898,19.9369,19.8741,19.8819,4983900.0
2011-11-21 09:30:00,25.24,25.25,25.09,25.12,4913400.0,19.8348,19.8426,19.7169,19.7405,4913400.0
2011-11-21 10:00:00,25.12,25.13,25.0,25.06,5849700.0,19.7405,19.7483,19.6462,19.6933,5849700.0
2011-11-21 10:30:00,25.05,25.15,24.96,24.97,4972000.0,19.6854,19.764,19.6147,19.6226,4972000.0
2011-11-21 11:00:00,24.97,25.06,24.95,25.01,3880900.0,19.6226,19.6933,19.6069,19.654,3880900.0
2011-11-21 11:30:00,25.0,25.04,24.9,24.96,3180300.0,19.6462,19.6776,19.5676,19.6147,3180300.0
2011-11-21 12:00:00,24.95,25.0,24.92,24.95,2562000.0,19.6069,19.6462,19.5833,19.6069,2562000.0
2011-11-21 12:30:00,24.95,25.03,24.94,25.0,3577600.0,19.6069,19.6697,19.599,19.6462,3577600.0
2011-11-21 13:00:00,25.0,25.06,24.99,25.03,3164300.0,19.6462,19.6933,19.6383,19.6697,3164300.0
2011-11-21 13:30:00,25.03,25.05,24.98,24.99,2222000.0,19.6697,19.6854,19.6304,19.6383,2222000.0
2011-11-21 14:00:00,24.99,25.1,24.97,25.04,3827300.0,19.6383,19.7247,19.6226,19.6776,3827300.0
2011-11-21 14:30:00,25.04,25.1,25.0,25.04,3850400.0,19.6776,19.7247,19.6462,19.6776,3850400.0
2011-11-21 15:00:00,25.03,25.19,25.0,25.17,4846400.0,19.6697,19.7955,19.6462,19.7798,4846400.0
2011-11-21 15:30:00,25.17,25.22,25.0,25.01,8215700.0,19.7798,19.819,19.6462,19.654,8215700.0
2011-11-22 09:30:00,24.9,24.96,24.81,24.85,6498800.0,19.5676,19.6147,19.4968,19.5283,6498800.0
2011-11-22 10:00:00,24.85,24.88,24.8,24.87,3421200.0,19.5283,19.5519,19.489,19.544,3421200.0
2011-11-22 10:30:00,24.88,24.88,24.7,24.73,4801200.0,19.5519,19.5519,19.4104,19.434,4801200.0
2011-11-22 11:00:00,24.74,24.78,24.67,24.69,3541500.0,19.4418,19.4733,19.3868,19.4025,3541500.0
2011-11-22 11:30:00,24.69,24.82,24.65,24.8,4083700.0,19.4025,19.5047,19.3711,19.489,4083700.0
2011-11-22 12:00:00,24.8,24.88,24.75,24.77,3260100.0,19.489,19.5519,19.4497,19.4654,3260100.0
2011-11-22 12:30:00,24.78,24.89,24.76,24.88,1550600.0,19.4733,19.5597,19.4576,19.5519,1550600.0
2011-11-22 13:00:00,24.89,24.96,24.82,24.9,2126400.0,19.5597,19.6147,19.5047,19.5676,2126400.0
2011-11-22 13:30:00,24.91,24.92,24.8,24.83,1494200.0,19.5754,19.5833,19.489,19.5126,1494200.0
2011-11-22 14:00:00,24.82,24.86,24.76,24.82,2014800.0,19.5047,19.5361,19.4576,19.5047,2014800.0
2011-11-22 14:30:00,24.82,24.83,24.73,24.75,2479800.0,19.5047,19.5126,19.434,19.4497,2479800.0
2011-11-22 15:00:00,24.74,24.82,24.71,24.78,3848500.0,19.4418,19.5047,19.4183,19.4733,3848500.0
2011-11-22 15:30:00,24.79,24.82,24.72,24.79,6987800.0,19.4811,19.5047,19.4261,19.4811,6987800.0
2011-11-23 09:30:00,24.65,24.79,24.56,24.57,3886900.0,19.3711,19.4811,19.3004,19.3082,3886900.0
2011-11-23 10:00:00,24.56,24.62,24.51,24.55,4057400.0,19.3004,19.3475,19.2611,19.2925,4057400.0
2011-11-23 10:30:00,24.55,24.62,24.5,24.62,3165600.0,19.2925,19.3475,19.2532,19.3475,3165600.0
2011-11-23 11:00:00,24.6,24.62,24.5,24.52,3977700.0,19.3318,19.3475,19.2532,19.269,3977700.0
2011-11-23 11:30:00,24.52,24.59,24.49,24.54,3713600.0,19.269,19.324,19.2454,19.2847,3713600.0
2011-11-23 12:00:00,24.52,24.6,24.51,24.52,1979500.0,19.269,19.3318,19.2611,19.269,1979500.0
2011-11-23 12:30:00,24.51,24.63,24.49,24.62,3115300.0,19.2611,19.3554,19.2454,19.3475,3115300.0
2011-11-23 13:00:00,24.62,24.69,24.59,24.67,2249700.0,19.3475,19.4025,19.324,19.3868,2249700.0
2011-11-23 13:30:00,24.67,24.67,24.5,24.53,2095500.0,19.3868,19.3868,19.2532,19.2768,2095500.0
2011-11-23 14:00:00,24.53,24.56,24.5,24.51,2783300.0,19.2768,19.3004,19.2532,19.2611,2783300.0
2011-11-23 14:30:00,24.51,24.55,24.5,24.52,1915500.0,19.2611,19.2925,19.2532,19.269,1915500.0
2011-11-23 15:00:00,24.52,24.64,24.5,24.57,3925000.0,19.269,19.3633,19.2532,19.3082,3925000.0
2011-11-23 15:30:00,24.57,24.68,24.47,24.47,7867900.0,19.3082,19.3947,19.2297,19.2297,7867900.0
2011-11-25 09:30:00,24.38,24.67,24.32,24.52,4541900.0,19.1589,19.3868,19.1118,19.269,4541900.0
2011-11-25 10:00:00,24.52,24.61,24.49,24.52,3652900.0,19.269,19.3397,19.2454,19.269,3652900.0
2011-11-25 10:30:00,24.52,24.54,24.47,24.51,2252400.0,19.269,19.2847,19.2297,19.2611,2252400.0
2011-11-25 11:00:00,24.51,24.54,24.47,24.49,2097300.0,19.2611,19.2847,19.2297,19.2454,2097300.0
2011-11-25 11:30:00,24.49,24.54,24.37,24.39,2171600.0,19.2454,19.2847,19.1511,19.1668,2171600.0
2011-11-25 12:00:00,24.39,24.39,24.3,24.39,1646100.0,19.1668,19.1668,19.0961,19.1668,1646100.0
2011-11-25 12:30:00,24.39,24.45,24.3,24.3,5600800.0,19.1668,19.2139,19.0961,19.0961,5600800.0
2011-11-28 09:30:00,24.92,24.97,24.69,24.81,4851100.0,19.5833,19.6226,19.4025,19.4968,4851100.0
2011-11-28 10:00:00,24.81,24.88,24.8,24.88,2670600.0,19.4968,19.5519,19.489,19.5519,2670600.0
2011-11-28 10:30:00,24.89,24.95,24.8,24.84,3294500.0,19.5597,19.6069,19.489,19.5204,3294500.0
2011-11-28 11:00:00,24.84,24.87,24.75,24.85,3087300.0,19.5204,19.544,19.4497,19.5283,3087300.0
2011-11-28 11:30:00,24.85,24.88,24.8,24.81,3305500.0,19.5283,19.5519,19.489,19.4968,3305500.0
2011-11-28 12:00:00,24.8,24.84,24.77,24.79,2002100.0,19.489,19.5204,19.4654,19.4811,2002100.0
2011-11-28 12:30:00,24.79,24.81,24.76,24.78,1572900.0,19.4811,19.4968,19.4576,19.4733,1572900.0
2011-11-28 13:00:00,24.78,24.89,24.77,24.87,1590900.0,19.4733,19.5597,19.4654,19.544,1590900.0
2011-11-28 13:30:00,24.88,24.89,24.79,24.81,1509200.0,19.5519,19.5597,19.4811,19.4968,1509200.0
2011-11-28 14:00:00,24.8,24.89,24.79,24.82,1599900.0,19.489,19.5597,19.4811,19.5047,1599900.0
2011-11-28 14:30:00,24.82,24.86,24.75,24.79,2091300.0,19.5047,19.5361,19.4497,19.4811,2091300.0
2011-11-28 15:00:00,24.78,24.82,24.69,24.76,3043200.0,19.4733,19.5047,19.4025,19.4576,3043200.0
2011-11-28 15:30:00,24.76,24.91,24.72,24.9,5951800.0,19.4576,19.5754,19.4261,19.5676,5951800.0
2011-11-29 09:30:00,24.86,25.04,24.75,24.95,3824600.0,19.5361,19.6776,19.4497,19.6069,3824600.0
2011-11-29 10:00:00,24.95,25.02,24.84,24.92,4047800.0,19.6069,19.6619,19.5204,19.5833,4047800.0
2011-11-29 10:30:00,24.92,24.95,24.85,24.88,2343900.0,19.5833,19.6069,19.5283,19.5519,2343900.0
2011-11-29 11:00:00,24.88,24.92,24.82,24.9,2220700.0,19.5519,19.5833,19.5047,19.5676,2220700.0
2011-11-29 11:30:00,24.9,24.98,24.75,24.87,4939500.0,19.5676,19.6304,19.4497,19.544,4939500.0
2011-11-29 12:00:00,24.87,25.03,24.86,24.94,3528300.0,19.544,19.6697,19.5361,19.599,3528300.0
2011-11-29 12:30:00,24.94,24.96,24.83,24.86,1961300.0,19.599,19.6147,19.5126,19.5361,1961300.0
2011-11-29 13:00:00,24.86,24.92,24.8,24.88,1346000.0,19.5361,19.5833,19.489,19.5519,1346000.0
2011-11-29 13:30:00,24.88,24.89,24.8,24.81,1818800.0,19.5519,19.5597,19.489,19.4968,1818800.0
2011-11-29 14:00:00,24.8,24.89,24.78,24.88,1831900.0,19.489,19.5597,19.4733,19.5519,1831900.0
2011-11-29 14:30:00,24.88,24.97,24.88,24.89,2212900.0,19.5519,19.6226,19.5519,19.5597,2212900.0
2011-11-29 15:00:00,24.89,25.03,24.89,24.98,2373700.0,19.5597,19.6697,19.5597,19.6304,2373700.0
2011-11-29 15:30:00,24.98,25.0,24.82,24.84,5948500.0,19.6304,19.6462,19.5047,19.5204,5948500.0
2011-11-30 09:30:00,25.4,25.41,25.14,25.29,8839100.0,19.9605,19.9684,19.7562,19.8741,8839100.0
2011-11-30 10:00:00,25.29,25.42,25.28,25.39,6978900.0,19.8741,19.9762,19.8662,19.9526,6978900.0
2011-11-30 10:30:00,25.38,25.57,25.37,25.52,5159100.0,19.9448,20.0941,19.9369,20.0548,5159100.0
2011-11-30 11:00:00,25.52,25.54,25.35,25.44,5293400.0,20.0548,20.0705,19.9212,19.9919,5293400.0
2011-11-30 11:30:00,25.43,25.47,25.38,25.4,2579500.0,19.9841,20.0155,19.9448,19.9605,2579500.0
2011-11-30 12:00:00,25.41,25.52,25.39,25.49,2445000.0,19.9684,20.0548,19.9526,20.0312,2445000.0
2011-11-30 12:30:00,25.5,25.51,25.45,25.47,2253500.0,20.0391,20.0469,19.9998,20.0155,2253500.0
2011-11-30 13:00:00,25.47,25.51,25.38,25.39,3011800.0,20.0155,20.0469,19.9448,19.9526,3011800.0
2011-11-30 13:30:00,25.39,25.42,25.32,25.37,3048000.0,19.9526,19.9762,19.8976,19.9369,3048000.0
2011-11-30 14:00:00,25.36,25.46,25.35,25.45,2562900.0,19.9291,20.0076,19.9212,19.9998,2562900.0
2011-11-30 14:30:00,25.45,25.47,25.33,25.4,2386800.0,19.9998,20.0155,19.9055,19.9605,2386800.0
2011-11-30 15:00:00,25.4,25.42,25.36,25.4,5396400.0,19.9605,19.9762,19.9291,19.9605,5396400.0
2011-11-30 15:30:00,25.39,25.58,25.38,25.55,13141000.0,19.9526,20.1019,19.9448,20.0784,13141000.0
2011-12-01 09:30:00,25.58,25.63,25.32,25.39,4754300.0,20.1019,20.1412,19.8976,19.9526,4754300.0
2011-12-01 10:00:00,25.39,25.49,25.33,25.39,4370300.0,19.9526,20.0312,19.9055,19.9526,4370300.0
2011-12-01 10:30:00,25.4,25.4,25.27,25.3,3313300.0,19.9605,19.9605,19.8583,19.8819,3313300.0
2011-12-01 11:00:00,25.3,25.34,25.2,25.27,3548600.0,19.8819,19.9133,19.8033,19.8583,3548600.0
2011-12-01 11:30:00,25.27,25.38,25.26,25.35,2694900.0,19.8583,19.9448,19.8505,19.9212,2694900.0
2011-12-01 12:00:00,25.35,25.36,25.29,25.32,2061700.0,19.9212,19.9291,19.8741,19.8976,2061700.0
2011-12-01 12:30:00,25.32,25.34,25.28,25.31,2235800.0,19.8976,19.9133,19.8662,19.8898,2235800.0
2011-12-01 13:00:00,25.31,25.36,25.28,25.35,1768500.0,19.8898,19.9291,19.8662,19.9212,1768500.0
2011-12-01 13:30:00,25.35,25.39,25.33,25.38,1973000.0,19.9212,19.9526,19.9055,19.9448,1973000.0
2011-12-01 14:00:00,25.38,25.38,25.31,25.35,1907200.0,19.9448,19.9448,19.8898,19.9212,1907200.0
2011-12-01 14:30:00,25.35,25.35,25.29,25.3,2525900.0,19.9212,19.9212,19.8741,19.8819,2525900.0
2011-12-01 15:00:00,25.3,25.37,25.27,25.37,3930400.0,19.8819,19.9369,19.8583,19.9369,3930400.0
2011-12-01 15:30:00,25.36,25.37,25.26,25.27,8300600.0,19.9291,19.9369,19.8505,19.8583,8300600.0
2011-12-02 09:30:00,25.59,25.62,25.35,25.43,4742800.0,20.1098,20.1334,19.9212,19.9841,4742800.0
2011-12-02 10:00:00,25.42,25.45,25.37,25.38,3354800.0,19.9762,19.9998,19.9369,19.9448,3354800.0
2011-12-02 10:30:00,25.38,25.39,25.29,25.32,3814700.0,19.9448,19.9526,19.8741,19.8976,3814700.0
2011-12-02 11:00:00,25.32,25.33,25.23,25.26,4767900.0,19.8976,19.9055,19.8269,19.8505,4767900.0
2011-12-02 11:30:00,25.26,25.32,25.16,25.23,5905400.0,19.8505,19.8976,19.7719,19.8269,5905400.0
2011-12-02 12:00:00,25.24,25.32,25.2,25.3,2399800.0,19.8348,19.8976,19.8033,19.8819,2399800.0
2011-12-02 12:30:00,25.3,25.35,25.22,25.25,3929200.0,19.8819,19.9212,19.819,19.8426,3929200.0
2011-12-02 13:00:00,25.25,25.26,25.19,25.24,2219600.0,19.8426,19.8505,19.7955,19.8348,2219600.0
2011-12-02 13:30:00,25.24,25.26,25.22,25.25,2276300.0,19.8348,19.8505,19.819,19.8426,2276300.0
2011-12-02 14:00:00,25.25,25.28,25.22,25.28,2277200.0,19.8426,19.8662,19.819,19.8662,2277200.0
2011-12-02 14:30:00,25.27,25.28,25.22,25.24,2341100.0,19.8583,19.8662,19.819,19.8348,2341100.0
2011-12-02 15:00:00,25.25,25.27,25.22,25.25,2312500.0,19.8426,19.8583,19.819,19.8426,2312500.0
2011-12-02 15:30:00,25.24,25.29,25.21,25.22,6574900.0,19.8348,19.8741,19.8112,19.819,6574900.0
2011-12-05 09:30:00,25.77,25.79,25.5,25.62,6492300.0,20.2513,20.267,20.0391,20.1334,6492300.0
2011-12-05 10:00:00,25.61,25.78,25.56,25.71,5228200.0,20.1255,20.2591,20.0862,20.2041,5228200.0
2011-12-05 10:30:00,25.71,25.73,25.63,25.66,4618900.0,20.2041,20.2198,20.1412,20.1648,4618900.0
2011-12-05 11:00:00,25.67,25.78,25.66,25.78,4899400.0,20.1727,20.2591,20.1648,20.2591,4899400.0
2011-12-05 11:30:00,25.78,25.79,25.7,25.72,3269000.0,20.2591,20.267,20.1962,20.212,3269000.0
2011-12-05 12:00:00,25.72,25.74,25.69,25.7,2262900.0,20.212,20.2277,20.1884,20.1962,2262900.0
2011-12-05 12:30:00,25.7,25.79,25.69,25.77,3300200.0,20.1962,20.267,20.1884,20.2513,3300200.0
2011-12-05 13:00:00,25.76,25.78,25.72,25.76,1733900.0,20.2434,20.2591,20.212,20.2434,1733900.0
2011-12-05 13:30:00,25.76,25.8,25.63,25.69,3727000.0,20.2434,20.2748,20.1412,20.1884,3727000.0
2011-12-05 14:00:00,25.7,25.7,25.62,25.67,2332300.0,20.1962,20.1962,20.1334,20.1727,2332300.0
2011-12-05 14:30:00,25.67,25.73,25.63,25.71,1819300.0,20.1727,20.2198,20.1412,20.2041,1819300.0
2011-12-05 15:00:00,25.71,25.73,25.62,25.66,4388200.0,20.2041,20.2198,20.1334,20.1648,4388200.0
2011-12-05 15:30:00,25.66,25.77,25.61,25.69,8548700.0,20.1648,20.2513,20.1255,20.1884,8548700.0
2011-12-06 09:30:00,25.83,25.87,25.74,25.74,5297800.0,20.2984,20.3298,20.2277,20.2277,5297800.0
2011-12-06 10:00:00,25.74,25.79,25.61,25.69,5976300.0,20.2277,20.267,20.1255,20.1884,5976300.0
2011-12-06 10:30:00,25.69,25.79,25.68,25.72,3825400.0,20.1884,20.267,20.1805,20.212,3825400.0
2011-12-06 11:00:00,25.72,25.79,25.65,25.68,3695100.0,20.212,20.267,20.157,20.1805,3695100.0
2011-12-06 11:30:00,25.68,25.76,25.64,25.73,2596400.0,20.1805,20.2434,20.1491,20.2198,2596400.0
2011-12-06 12:00:00,25.74,25.74,25.67,25.67,1403800.0,20.2277,20.2277,20.1727,20.1727,1403800.0
2011-12-06 12:30:00,25.67,25.72,25.65,25.71,1614500.0,20.1727,20.212,20.157,20.2041,1614500.0
2011-12-06 13:00:00,25.71,25.74,25.68,25.74,2086800.0,20.2041,20.2277,20.1805,20.2277,2086800.0
2011-12-06 13:30:00,25.74,25.75,25.72,25.73,1473300.0,20.2277,20.2355,20.212,20.2198,1473300.0
2011-12-06 14:00:00,25.73,25.75,25.7,25.7,2095400.0,20.2198,20.2355,20.1962,20.1962,2095400.0
2011-12-06 14:30:00,25.71,25.81,25.7,25.78,4905600.0,20.2041,20.2827,20.1962,20.2591,4905600.0
2011-12-06 15:00:00,25.77,25.79,25.69,25.69,3659800.0,20.2513,20.267,20.1884,20.1884,3659800.0
2011-12-06 15:30:00,25.69,25.76,25.66,25.66,4723900.0,20.1884,20.2434,20.1648,20.1648,4723900.0
2011-12-07 09:30:00,25.64,25.72,25.39,25.47,6937600.0,20.1491,20.212,19.9526,20.0155,6937600.0
2011-12-07 10:00:00,25.48,25.48,25.34,25.41,5967200.0,20.0234,20.0234,19.9133,19.9684,5967200.0
2011-12-07 10:30:00,25.41,25.43,25.36,25.41,4760900.0,19.9684,19.9841,19.9291,19.9684,4760900.0
2011-12-07 11:00:00,25.41,25.47,25.37,25.46,4610200.0,19.9684,20.0155,19.9369,20.0076,4610200.0
2011-12-07 11:30:00,25.46,25.5,25.4,25.45,4607800.0,20.0076,20.0391,19.9605,19.9998,4607800.0
2011-12-07 12:00:00,25.45,25.52,25.42,25.49,3195600.0,19.9998,20.0548,19.9762,20.0312,3195600.0
2011-12-07 12:30:00,25.5,25.6,25.46,25.59,3697100.0,20.0391,20.1177,20.0076,20.1098,3697100.0
2011-12-07 13:00:00,25.59,25.59,25.52,25.54,2794900.0,20.1098,20.1098,20.0548,20.0705,2794900.0
2011-12-07 13:30:00,25.54,25.6,25.5,25.53,2870300.0,20.0705,20.1177,20.0391,20.0627,2870300.0
2011-12-07 14:00:00,25.53,25.55,25.41,25.54,2777800.0,20.0627,20.0784,19.9684,20.0705,2777800.0
2011-12-07 14:30:00,25.55,25.56,25.43,25.49,4111600.0,20.0784,20.0862,19.9841,20.0312,4111600.0
2011-12-07 15:00:00,25.49,25.63,25.48,25.59,3760300.0,20.0312,20.1412,20.0234,20.1098,3760300.0
2011-12-07 15:30:00,25.6,25.76,25.58,25.6,9338000.0,20.1177,20.2434,20.1019,20.1177,9338000.0
2011-12-08 09:30:00,25.51,25.57,25.39,25.48,4834600.0,20.0469,20.0941,19.9526,20.0234,4834600.0
2011-12-08 10:00:00,25.48,25.51,25.4,25.48,5331000.0,20.0234,20.0469,19.9605,20.0234,5331000.0
2011-12-08 10:30:00,25.49,25.72,25.48,25.62,5518600.0,20.0312,20.212,20.0234,20.1334,5518600.0
2011-12-08 11:00:00,25.63,25.66,25.55,25.6,3696500.0,20.1412,20.1648,20.0784,20.1177,3696500.0
2011-12-08 11:30:00,25.61,25.67,25.58,25.64,3210500.0,20.1255,20.1727,20.1019,20.1491,3210500.0
2011-12-08 12:00:00,25.64,25.67,25.6,25.61,2710800.0,20.1491,20.1727,20.1177,20.1255,2710800.0
2011-12-08 12:30:00,25.61,25.67,25.59,25.61,2639200.0,20.1255,20.1727,20.1098,20.1255,2639200.0
2011-12-08 13:00:00,25.6,25.62,25.5,25.57,3041600.0,20.1177,20.1334,20.0391,20.0941,3041600.0
2011-12-08 13:30:00,25.56,25.59,25.49,25.58,2315800.0,20.0862,20.1098,20.0312,20.1019,2315800.0
2011-12-08 14:00:00,25.59,25.6,25.52,25.56,2261600.0,20.1098,20.1177,20.0548,20.0862,2261600.0
2011-12-08 14:30:00,25.56,25.58,25.49,25.54,3105000.0,20.0862,20.1019,20.0312,20.0705,3105000.0
2011-12-08 15:00:00,25.54,25.57,25.51,25.53,3967100.0,20.0705,20.0941,20.0469,20.0627,3967100.0
2011-12-08 15:30:00,25.54,25.59,25.37,25.4,12864300.0,20.0705,20.1098,19.9369,19.9605,12864300.0
2011-12-09 09:30:00,25.52,25.77,25.49,25.68,6932800.0,20.0548,20.2513,20.0312,20.1805,6932800.0
2011-12-09 10:00:00,25.69,25.85,25.67,25.75,4458600.0,20.1884,20.3141,20.1727,20.2355,4458600.0
2011-12-09 10:30:00,25.75,25.83,25.7,25.82,4042400.0,20.2355,20.2984,20.1962,20.2906,4042400.0
2011-12-09 11:00:00,25.82,25.85,25.77,25.84,3690400.0,20.2906,20.3141,20.2513,20.3063,3690400.0
2011-12-09 11:30:00,25.84,25.85,25.76,25.78,2090200.0,20.3063,20.3141,20.2434,20.2591,2090200.0
2011-12-09 12:00:00,25.78,25.8,25.74,25.8,1767400.0,20.2591,20.2748,20.2277,20.2748,1767400.0
2011-12-09 12:30:00,25.8,25.84,25.77,25.8,2743000.0,20.2748,20.3063,20.2513,20.2748,2743000.0
2011-12-09 13:00:00,25.8,25.82,25.76,25.82,1222300.0,20.2748,20.2906,20.2434,20.2906,1222300.0
2011-12-09 13:30:00,25.82,25.85,25.8,25.83,2277400.0,20.2906,20.3141,20.2748,20.2984,2277400.0
2011-12-09 14:00:00,25.83,25.85,25.75,25.85,2206200.0,20.2984,20.3141,20.2355,20.3141,2206200.0
2011-12-09 14:30:00,25.85,25.87,25.8,25.82,4030700.0,20.3141,20.3298,20.2748,20.2906,4030700.0
2011-12-09 15:00:00,25.83,25.83,25.74,25.79,4018200.0,20.2984,20.2984,20.2277,20.267,4018200.0
2011-12-09 15:30:00,25.79,25.79,25.7,25.7,9621700.0,20.267,20.267,20.1962,20.1962,9621700.0
2011-12-12 09:30:00,25.41,25.5,25.29,25.35,4909200.0,19.9684,20.0391,19.8741,19.9212,4909200.0
2011-12-12 10:00:00,25.34,25.44,25.3,25.32,3482400.0,19.9133,19.9919,19.8819,19.8976,3482400.0
2011-12-12 10:30:00,25.33,25.42,25.32,25.38,2163800.0,19.9055,19.9762,19.8976,19.9448,2163800.0
2011-12-12 11:00:00,25.39,25.57,25.37,25.45,3560900.0,19.9526,20.0941,19.9369,19.9998,3560900.0
2011-12-12 11:30:00,25.45,25.48,25.34,25.4,2538600.0,19.9998,20.0234,19.9133,19.9605,2538600.0
2011-12-12 12:00:00,25.4,25.5,25.38,25.45,2020500.0,19.9605,20.0391,19.9448,19.9998,2020500.0
2011-12-12 12:30:00,25.45,25.46,25.39,25.4,1319700.0,19.9998,20.0076,19.9526,19.9605,1319700.0
2011-12-12 13:00:00,25.4,25.46,25.37,25.44,1746200.0,19.9605,20.0076,19.9369,19.9919,1746200.0
2011-12-12 13:30:00,25.44,25.47,25.42,25.42,1097100.0,19.9919,20.0155,19.9762,19.9762,1097100.0
2011-12-12 14:00:00,25.43,25.43,25.36,25.4,1855800.0,19.9841,19.9841,19.9291,19.9605,1855800.0
2011-12-12 14:30:00,25.39,25.44,25.37,25.4,1813200.0,19.9526,19.9919,19.9369,19.9605,1813200.0
2011-12-12 15:00:00,25.4,25.46,25.36,25.45,2160700.0,19.9605,20.0076,19.9291,19.9998,2160700.0
2011-12-12 15:30:00,25.44,25.57,25.43,25.55,6133300.0,19.9919,20.0941,19.9841,20.0784,6133300.0
2011-12-13 09:30:00,25.75,26.0,25.72,25.93,6237400.0,20.2355,20.432,20.212,20.377,6237400.0
2011-12-13 10:00:00,25.94,26.05,25.93,25.97,3831400.0,20.3849,20.4713,20.377,20.4084,3831400.0
2011-12-13 10:30:00,25.96,25.97,25.79,25.89,4699100.0,20.4006,20.4084,20.267,20.3456,4699100.0
2011-12-13 11:00:00,25.89,25.9,25.79,25.9,3135000.0,20.3456,20.3534,20.267,20.3534,3135000.0
2011-12-13 11:30:00,25.89,26.02,25.88,26.0,3041500.0,20.3456,20.4477,20.3377,20.432,3041500.0
2011-12-13 12:00:00,26.0,26.03,25.91,25.97,1819800.0,20.432,20.4556,20.3613,20.4084,1819800.0
2011-12-13 12:30:00,25.97,26.02,25.93,25.98,1686600.0,20.4084,20.4477,20.377,20.4163,1686600.0
2011-12-13 13:00:00,25.98,26.04,25.94,25.98,2259600.0,20.4163,20.4634,20.3849,20.4163,2259600.0
2011-12-13 13:30:00,25.98,26.02,25.94,26.02,1656200.0,20.4163,20.4477,20.3849,20.4477,1656200.0
2011-12-13 14:00:00,26.01,26.1,25.94,25.99,3668900.0,20.4399,20.5106,20.3849,20.4241,3668900.0
2011-12-13 14:30:00,25.99,25.99,25.84,25.89,4052600.0,20.4241,20.4241,20.3063,20.3456,4052600.0
2011-12-13 15:00:00,25.89,25.92,25.74,25.78,4959100.0,20.3456,20.3691,20.2277,20.2591,4959100.0
2011-12-13 15:30:00,25.77,25.8,25.65,25.73,8656600.0,20.2513,20.2748,20.157,20.2198,8656600.0
2011-12-14 09:30:00,25.7,25.86,25.63,25.83,5147800.0,20.1962,20.322,20.1412,20.2984,5147800.0
2011-12-14 10:00:00,25.82,25.83,25.61,25.69,4688500.0,20.2906,20.2984,20.1255,20.1884,4688500.0
2011-12-14 10:30:00,25.69,25.77,25.61,25.63,3049200.0,20.1884,20.2513,20.1255,20.1412,3049200.0
2011-12-14 11:00:00,25.62,25.7,25.61,25.61,3365300.0,20.1334,20.1962,20.1255,20.1255,3365300.0
2011-12-14 11:30:00,25.62,25.69,25.57,25.67,3079000.0,20.1334,20.1884,20.0941,20.1727,3079000.0
2011-12-14 12:00:00,25.67,25.71,25.65,25.66,2349600.0,20.1727,20.2041,20.157,20.1648,2349600.0
2011-12-14 12:30:00,25.65,25.72,25.62,25.64,2091400.0,20.157,20.212,20.1334,20.1491,2091400.0
2011-12-14 13:00:00,25.64,25.7,25.62,25.66,1928000.0,20.1491,20.1962,20.1334,20.1648,1928000.0
2011-12-14 13:30:00,25.67,25.74,25.63,25.64,2384700.0,20.1727,20.2277,20.1412,20.1491,2384700.0
2011-12-14 14:00:00,25.64,25.69,25.61,25.67,2404600.0,20.1491,20.1884,20.1255,20.1727,2404600.0
2011-12-14 14:30:00,25.68,25.68,25.57,25.61,3336600.0,20.1805,20.1805,20.0941,20.1255,3336600.0
2011-12-14 15:00:00,25.6,25.72,25.57,25.65,4261000.0,20.1177,20.212,20.0941,20.157,4261000.0
2011-12-14 15:30:00,25.66,25.69,25.57,25.58,5409300.0,20.1648,20.1884,20.0941,20.1019,5409300.0
2011-12-15 09:30:00,25.72,25.88,25.64,25.79,5864800.0,20.212,20.3377,20.1491,20.267,5864800.0
2011-12-15 10:00:00,25.78,25.82,25.67,25.69,3412100.0,20.2591,20.2906,20.1727,20.1884,3412100.0
2011-12-15 10:30:00,25.69,25.73,25.62,25.66,2605500.0,20.1884,20.2198,20.1334,20.1648,2605500.0
2011-12-15 11:00:00,25.67,25.71,25.56,25.68,3093300.0,20.1727,20.2041,20.0862,20.1805,3093300.0
2011-12-15 11:30:00,25.67,25.69,25.62,25.64,2129200.0,20.1727,20.1884,20.1334,20.1491,2129200.0
2011-12-15 12:00:00,25.64,25.72,25.63,25.68,2458400.0,20.1491,20.212,20.1412,20.1805,2458400.0
2011-12-15 12:30:00,25.69,25.72,25.67,25.72,2327300.0,20.1884,20.212,20.1727,20.212,2327300.0
2011-12-15 13:00:00,25.71,25.73,25.68,25.7,2173500.0,20.2041,20.2198,20.1805,20.1962,2173500.0
2011-12-15 13:30:00,25.7,25.74,25.66,25.7,2417600.0,20.1962,20.2277,20.1648,20.1962,2417600.0
2011-12-15 14:00:00,25.7,25.72,25.67,25.68,1538100.0,20.1962,20.212,20.1727,20.1805,1538100.0
2011-12-15 14:30:00,25.69,25.74,25.64,25.65,2671600.0,20.1884,20.2277,20.1491,20.157,2671600.0
2011-12-15 15:00:00,25.65,25.78,25.64,25.7,2775100.0,20.157,20.2591,20.1491,20.1962,2775100.0
2011-12-15 15:30:00,25.69,25.73,25.54,25.56,7011200.0,20.1884,20.2198,20.0705,20.0862,7011200.0
2011-12-16 09:30:00,25.67,25.94,25.63,25.94,21328700.0,20.1727,20.3849,20.1412,20.3849,21328700.0
2011-12-16 10:00:00,25.94,26.1,25.89,26.09,6334800.0,20.3849,20.5106,20.3456,20.5027,6334800.0
2011-12-16 10:30:00,26.09,26.17,26.08,26.1,5481300.0,20.5027,20.5656,20.4949,20.5106,5481300.0
2011-12-16 11:00:00,26.11,26.14,26.08,26.11,3517900.0,20.5184,20.542,20.4949,20.5184,3517900.0
2011-12-16 11:30:00,26.11,26.12,25.9,25.93,5285200.0,20.5184,20.5263,20.3534,20.377,5285200.0
2011-12-16 12:00:00,25.93,25.99,25.85,25.96,3283700.0,20.377,20.4241,20.3141,20.4006,3283700.0
2011-12-16 12:30:00,25.95,25.98,25.85,25.95,4605000.0,20.3927,20.4163,20.3141,20.3927,4605000.0
2011-12-16 13:00:00,25.95,26.07,25.93,26.0,3888600.0,20.3927,20.487,20.377,20.432,3888600.0
2011-12-16 13:30:00,26.0,26.08,25.97,25.99,3444500.0,20.432,20.4949,20.4084,20.4241,3444500.0
2011-12-16 14:00:00,25.99,26.02,25.93,25.93,2388800.0,20.4241,20.4477,20.377,20.377,2388800.0
2011-12-16 14:30:00,25.94,26.01,25.93,25.94,2055400.0,20.3849,20.4399,20.377,20.3849,2055400.0
2011-12-16 15:00:00,25.94,26.01,25.93,25.93,3309800.0,20.3849,20.4399,20.377,20.377,3309800.0
2011-12-16 15:30:00,25.93,26.03,25.9,25.98,10379200.0,20.377,20.4556,20.3534,20.4163,10379200.0
2011-12-19 09:30:00,26.02,26.12,25.89,25.9,5339200.0,20.4477,20.5263,20.3456,20.3534,5339200.0
2011-12-19 10:00:00,25.9,25.92,25.84,25.91,3988600.0,20.3534,20.3691,20.3063,20.3613,3988600.0
2011-12-19 10:30:00,25.91,25.91,25.78,25.81,3374200.0,20.3613,20.3613,20.2591,20.2827,3374200.0
2011-12-19 11:00:00,25.8,25.82,25.75,25.81,2626500.0,20.2748,20.2906,20.2355,20.2827,2626500.0
2011-12-19 11:30:00,25.81,25.82,25.74,25.8,2563900.0,20.2827,20.2906,20.2277,20.2748,2563900.0
2011-12-19 12:00:00,25.79,25.84,25.79,25.83,2045700.0,20.267,20.3063,20.267,20.2984,2045700.0
2011-12-19 12:30:00,25.83,25.83,25.76,25.8,2147800.0,20.2984,20.2984,20.2434,20.2748,2147800.0
2011-12-19 13:00:00,25.8,25.8,25.76,25.77,1147600.0,20.2748,20.2748,20.2434,20.2513,1147600.0
2011-12-19 13:30:00,25.77,25.8,25.72,25.76,4122100.0,20.2513,20.2748,20.212,20.2434,4122100.0
2011-12-19 14:00:00,25.76,25.76,25.65,25.69,1648500.0,20.2434,20.2434,20.157,20.1884,1648500.0
2011-12-19 14:30:00,25.69,25.7,25.62,25.7,1692500.0,20.1884,20.1962,20.1334,20.1962,1692500.0
2011-12-19 15:00:00,25.7,25.7,25.46,25.48,5156200.0,20.1962,20.1962,20.0076,20.0234,5156200.0
2011-12-19 15:30:00,25.48,25.56,25.46,25.52,9479700.0,20.0234,20.0862,20.0076,20.0548,9479700.0
2011-12-20 09:30:00,25.87,26.0,25.81,25.9,9283300.0,20.3298,20.432,20.2827,20.3534,9283300.0
2011-12-20 10:00:00,25.9,26.03,25.88,26.02,5277700.0,20.3534,20.4556,20.3377,20.4477,5277700.0
2011-12-20 10:30:00,26.01,26.05,25.97,25.99,3046100.0,20.4399,20.4713,20.4084,20.4241,3046100.0
2011-12-20 11:00:00,25.99,26.02,25.95,25.98,2178100.0,20.4241,20.4477,20.3927,20.4163,2178100.0
2011-12-20 11:30:00,25.98,26.1,25.93,26.0,3835400.0,20.4163,20.5106,20.377,20.432,3835400.0
2011-12-20 12:00:00,26.0,26.02,25.97,26.0,1698100.0,20.432,20.4477,20.4084,20.432,1698100.0
2011-12-20 12:30:00,26.0,26.04,25.97,26.0,2182400.0,20.432,20.4634,20.4084,20.432,2182400.0
2011-12-20 13:00:00,26.0,26.08,25.99,26.03,3744400.0,20.432,20.4949,20.4241,20.4556,3744400.0
2011-12-20 13:30:00,26.02,26.09,26.02,26.04,1902800.0,20.4477,20.5027,20.4477,20.4634,1902800.0
2011-12-20 14:00:00,26.04,26.06,25.98,26.0,2741900.0,20.4634,20.4792,20.4163,20.432,2741900.0
2011-12-20 14:30:00,26.01,26.03,25.99,26.0,2691700.0,20.4399,20.4556,20.4241,20.432,2691700.0
2011-12-20 15:00:00,26.0,26.01,25.98,26.0,2590200.0,20.432,20.4399,20.4163,20.432,2590200.0
2011-12-20 15:30:00,26.0,26.05,25.97,26.04,9618000.0,20.432,20.4713,20.4084,20.4634,9618000.0
2011-12-21 09:30:00,26.01,26.19,25.84,25.9,8136400.0,20.4399,20.5813,20.3063,20.3534,8136400.0
2011-12-21 10:00:00,25.89,26.0,25.84,25.94,4535800.0,20.3456,20.432,20.3063,20.3849,4535800.0
2011-12-21 10:30:00,25.94,26.02,25.86,25.89,3222900.0,20.3849,20.4477,20.322,20.3456,3222900.0
2011-12-21 11:00:00,25.9,25.91,25.64,25.69,4706100.0,20.3534,20.3613,20.1491,20.1884,4706100.0
2011-12-21 11:30:00,25.68,25.7,25.57,25.64,4958100.0,20.1805,20.1962,20.0941,20.1491,4958100.0
2011-12-21 12:00:00,25.64,25.65,25.46,25.47,3943700.0,20.1491,20.157,20.0076,20.0155,3943700.0
2011-12-21 12:30:00,25.47,25.63,25.47,25.61,2977100.0,20.0155,20.1412,20.0155,20.1255,2977100.0
2011-12-21 13:00:00,25.62,25.66,25.52,25.54,2965000.0,20.1334,20.1648,20.0548,20.0705,2965000.0
2011-12-21 13:30:00,25.54,25.59,25.44,25.59,3592300.0,20.0705,20.1098,19.9919,20.1098,3592300.0
2011-12-21 14:00:00,25.59,25.67,25.58,25.61,3028800.0,20.1098,20.1727,20.1019,20.1255,3028800.0
2011-12-21 14:30:00,25.61,25.67,25.56,25.64,4094900.0,20.1255,20.1727,20.0862,20.1491,4094900.0
2011-12-21 15:00:00,25.63,25.65,25.6,25.62,5229300.0,20.1412,20.157,20.1177,20.1334,5229300.0
2011-12-21 15:30:00,25.63,25.77,25.62,25.75,6326000.0,20.1412,20.2513,20.1334,20.2355,6326000.0
2011-12-22 09:30:00,25.82,25.86,25.6,25.67,5590100.0,20.2906,20.322,20.1177,20.1727,5590100.0
2011-12-22 10:00:00,25.67,25.72,25.54,25.66,3568400.0,20.1727,20.212,20.0705,20.1648,3568400.0
2011-12-22 10:30:00,25.66,25.66,25.55,25.62,2343200.0,20.1648,20.1648,20.0784,20.1334,2343200.0
2011-12-22 11:00:00,25.62,25.71,25.62,25.71,2863800.0,20.1334,20.2041,20.1334,20.2041,2863800.0
2011-12-22 11:30:00,25.71,25.75,25.68,25.69,2357100.0,20.2041,20.2355,20.1805,20.1884,2357100.0
2011-12-22 12:00:00,25.7,25.76,25.69,25.75,1570300.0,20.1962,20.2434,20.1884,20.2355,1570300.0
2011-12-22 12:30:00,25.75,25.8,25.74,25.76,1556400.0,20.2355,20.2748,20.2277,20.2434,1556400.0
2011-12-22 13:00:00,25.76,25.76,25.7,25.73,2045600.0,20.2434,20.2434,20.1962,20.2198,2045600.0
2011-12-22 13:30:00,25.74,25.8,25.71,25.76,1566500.0,20.2277,20.2748,20.2041,20.2434,1566500.0
2011-12-22 14:00:00,25.76,25.8,25.73,25.8,1484800.0,20.2434,20.2748,20.2198,20.2748,1484800.0
2011-12-22 14:30:00,25.8,25.81,25.78,25.79,1828900.0,20.2748,20.2827,20.2591,20.267,1828900.0
2011-12-22 15:00:00,25.79,25.8,25.73,25.77,1544900.0,20.267,20.2748,20.2198,20.2513,1544900.0
2011-12-22 15:30:00,25.78,25.82,25.77,25.81,4111800.0,20.2591,20.2906,20.2513,20.2827,4111800.0
2011-12-23 09:30:00,25.93,25.95,25.73,25.85,3019000.0,20.377,20.3927,20.2198,20.3141,3019000.0
2011-12-23 10:00:00,25.85,25.86,25.73,25.8,1219800.0,20.3141,20.322,20.2198,20.2748,1219800.0
2011-12-23 10:30:00,25.81,25.84,25.76,25.84,1303900.0,20.2827,20.3063,20.2434,20.3063,1303900.0
2011-12-23 11:00:00,25.84,25.93,25.83,25.92,1697800.0,20.3063,20.377,20.2984,20.3691,1697800.0
2011-12-23 11:30:00,25.93,25.96,25.91,25.93,2030400.0,20.377,20.4006,20.3613,20.377,2030400.0
2011-12-23 12:00:00,25.93,25.97,25.92,25.96,1086800.0,20.377,20.4084,20.3691,20.4006,1086800.0
2011-12-23 12:30:00,25.96,26.0,25.96,25.99,1053700.0,20.4006,20.432,20.4006,20.4241,1053700.0
2011-12-23 13:00:00,25.99,26.0,25.96,25.97,1095200.0,20.4241,20.432,20.4006,20.4084,1095200.0
2011-12-23 13:30:00,25.96,26.04,25.96,26.02,1183100.0,20.4006,20.4634,20.4006,20.4477,1183100.0
2011-12-23 14:00:00,26.01,26.02,25.97,25.98,916100.0,20.4399,20.4477,20.4084,20.4163,916100.0
2011-12-23 14:30:00,25.98,25.98,25.95,25.97,840300.0,20.4163,20.4163,20.3927,20.4084,840300.0
2011-12-23 15:00:00,25.97,25.97,25.95,25.96,925500.0,20.4084,20.4084,20.3927,20.4006,925500.0
2011-12-23 15:30:00,25.96,26.03,25.95,26.02,4379900.0,20.4006,20.4556,20.3927,20.4477,4379900.0
2011-12-27 09:30:00,26.0,26.11,25.93,26.08,3020600.0,20.432,20.5184,20.377,20.4949,3020600.0
2011-12-27 10:00:00,26.08,26.13,26.02,26.07,1745400.0,20.4949,20.5342,20.4477,20.487,1745400.0
2011-12-27 10:30:00,26.07,26.09,26.04,26.04,1147500.0,20.487,20.5027,20.4634,20.4634,1147500.0
2011-12-27 11:00:00,26.04,26.09,26.04,26.06,902600.0,20.4634,20.5027,20.4634,20.4792,902600.0
2011-12-27 11:30:00,26.05,26.07,26.05,26.05,694000.0,20.4713,20.487,20.4713,20.4713,694000.0
2011-12-27 12:00:00,26.06,26.1,26.05,26.09,939100.0,20.4792,20.5106,20.4713,20.5027,939100.0
2011-12-27 12:30:00,26.1,26.12,26.06,26.08,1108200.0,20.5106,20.5263,20.4792,20.4949,1108200.0
2011-12-27 13:00:00,26.07,26.1,26.06,26.07,666500.0,20.487,20.5106,20.4792,20.487,666500.0
2011-12-27 13:30:00,26.08,26.14,26.06,26.1,1138800.0,20.4949,20.542,20.4792,20.5106,1138800.0
2011-12-27 14:00:00,26.1,26.11,26.07,26.08,804000.0,20.5106,20.5184,20.487,20.4949,804000.0
2011-12-27 14:30:00,26.09,26.09,26.06,26.08,868600.0,20.5027,20.5027,20.4792,20.4949,868600.0
2011-12-27 15:00:00,26.08,26.09,26.06,26.08,1031200.0,20.4949,20.5027,20.4792,20.4949,1031200.0
2011-12-27 15:30:00,26.07,26.08,26.02,26.03,3640200.0,20.487,20.4949,20.4477,20.4556,3640200.0
2011-12-28 09:30:00,26.11,26.15,25.83,25.88,3516600.0,20.5184,20.5499,20.2984,20.3377,3516600.0
2011-12-28 10:00:00,25.88,26.03,25.88,25.98,1918700.0,20.3377,20.4556,20.3377,20.4163,1918700.0
2011-12-28 10:30:00,25.97,26.01,25.94,25.99,1568900.0,20.4084,20.4399,20.3849,20.4241,1568900.0
2011-12-28 11:00:00,25.99,26.0,25.96,25.97,1179700.0,20.4241,20.432,20.4006,20.4084,1179700.0
2011-12-28 11:30:00,25.97,26.01,25.9,25.96,2116300.0,20.4084,20.4399,20.3534,20.4006,2116300.0
2011-12-28 12:00:00,25.96,26.02,25.94,25.98,1989300.0,20.4006,20.4477,20.3849,20.4163,1989300.0
2011-12-28 12:30:00,25.98,25.98,25.85,25.86,1068900.0,20.4163,20.4163,20.3141,20.322,1068900.0
2011-12-28 13:00:00,25.86,25.87,25.85,25.87,750700.0,20.322,20.3298,20.3141,20.3298,750700.0
2011-12-28 13:30:00,25.87,25.95,25.86,25.93,1129400.0,20.3298,20.3927,20.322,20.377,1129400.0
2011-12-28 14:00:00,25.93,25.94,25.87,25.9,1316500.0,20.377,20.3849,20.3298,20.3534,1316500.0
2011-12-28 14:30:00,25.9,25.9,25.86,25.88,1394300.0,20.3534,20.3534,20.322,20.3377,1394300.0
2011-12-28 15:00:00,25.87,25.89,25.77,25.78,2173500.0,20.3298,20.3456,20.2513,20.2591,2173500.0
2011-12-28 15:30:00,25.78,25.83,25.76,25.82,4589400.0,20.2591,20.2984,20.2434,20.2906,4589400.0
2011-12-29 09:30:00,25.94,26.03,25.89,25.9,2613100.0,20.3849,20.4556,20.3456,20.3534,2613100.0
2011-12-29 10:00:00,25.9,25.99,25.89,25.94,2206500.0,20.3534,20.4241,20.3456,20.3849,2206500.0
2011-12-29 10:30:00,25.94,26.01,25.94,25.96,1910300.0,20.3849,20.4399,20.3849,20.4006,1910300.0
2011-12-29 11:00:00,25.96,25.96,25.86,25.91,1222200.0,20.4006,20.4006,20.322,20.3613,1222200.0
2011-12-29 11:30:00,25.91,25.99,25.91,25.98,819200.0,20.3613,20.4241,20.3613,20.4163,819200.0
2011-12-29 12:00:00,25.99,26.0,25.96,25.99,726000.0,20.4241,20.432,20.4006,20.4241,726000.0
2011-12-29 12:30:00,25.99,26.0,25.98,26.0,622400.0,20.4241,20.432,20.4163,20.432,622400.0
2011-12-29 13:00:00,26.0,26.05,25.99,26.0,1302900.0,20.432,20.4713,20.4241,20.432,1302900.0
2011-12-29 13:30:00,26.0,26.03,25.96,25.98,826500.0,20.432,20.4556,20.4006,20.4163,826500.0
2011-12-29 14:00:00,25.98,26.0,25.96,25.96,662200.0,20.4163,20.432,20.4006,20.4006,662200.0
2011-12-29 14:30:00,25.97,25.98,25.95,25.96,719300.0,20.4084,20.4163,20.3927,20.4006,719300.0
2011-12-29 15:00:00,25.96,26.05,25.96,26.03,2189100.0,20.4006,20.4713,20.4006,20.4556,2189100.0
2011-12-29 15:30:00,26.02,26.03,25.97,26.01,4366900.0,20.4477,20.4556,20.4084,20.4399,4366900.0
2011-12-30 09:30:00,26.0,26.04,25.95,26.0,2025300.0,20.432,20.4634,20.3927,20.432,2025300.0
2011-12-30 10:00:00,26.0,26.12,26.0,26.04,1890200.0,20.432,20.5263,20.432,20.4634,1890200.0
2011-12-30 10:30:00,26.04,26.09,26.0,26.08,1528300.0,20.4634,20.5027,20.432,20.4949,1528300.0
2011-12-30 11:00:00,26.08,26.12,26.06,26.11,1560600.0,20.4949,20.5263,20.4792,20.5184,1560600.0
2011-12-30 11:30:00,26.11,26.12,26.05,26.05,834400.0,20.5184,20.5263,20.4713,20.4713,834400.0
2011-12-30 12:00:00,26.05,26.08,26.03,26.06,1412200.0,20.4713,20.4949,20.4556,20.4792,1412200.0
2011-12-30 12:30:00,26.06,26.1,26.05,26.08,702500.0,20.4792,20.5106,20.4713,20.4949,702500.0
2011-12-30 13:00:00,26.08,26.1,26.05,26.08,917000.0,20.4949,20.5106,20.4713,20.4949,917000.0
2011-12-30 13:30:00,26.07,26.1,26.07,26.08,889900.0,20.487,20.5106,20.487,20.4949,889900.0
2011-12-30 14:00:00,26.08,26.09,25.91,25.96,2979200.0,20.4949,20.5027,20.3613,20.4006,2979200.0
2011-12-30 14:30:00,25.96,25.99,25.95,25.95,1447300.0,20.4006,20.4241,20.3927,20.3927,1447300.0
2011-12-30 15:00:00,25.95,26.03,25.95,26.01,1663400.0,20.3927,20.4556,20.3927,20.4399,1663400.0
2011-12-30 15:30:00,26.0,26.03,25.96,25.96,3744300.0,20.432,20.4556,20.4006,20.4006,3744300.0
2012-01-03 09:30:00,26.55,26.57,26.39,26.51,5947300.0,20.8642,20.8799,20.7385,20.8328,5947300.0
2012-01-03 10:00:00,26.51,26.65,26.51,26.64,4411200.0,20.8328,20.9428,20.8328,20.9349,4411200.0
2012-01-03 10:30:00,26.65,26.75,26.64,26.73,3312700.0,20.9428,21.0214,20.9349,21.0057,3312700.0
2012-01-03 11:00:00,26.74,26.87,26.72,26.87,5737200.0,21.0135,21.1157,20.9978,21.1157,5737200.0
2012-01-03 11:30:00,26.86,26.91,26.85,26.85,5171500.0,21.1078,21.1471,21.1,21.1,5171500.0
2012-01-03 12:00:00,26.86,26.91,26.85,26.89,3904700.0,21.1078,21.1471,21.1,21.1314,3904700.0
2012-01-03 12:30:00,26.89,26.89,26.8,26.85,2513700.0,21.1314,21.1314,21.0607,21.1,2513700.0
2012-01-03 13:00:00,26.85,26.91,26.85,26.88,2969600.0,21.1,21.1471,21.1,21.1235,2969600.0
2012-01-03 13:30:00,26.88,26.9,26.81,26.89,2791600.0,21.1235,21.1393,21.0685,21.1314,2791600.0
2012-01-03 14:00:00,26.9,26.94,26.88,26.89,3296900.0,21.1393,21.1707,21.1235,21.1314,3296900.0
2012-01-03 14:30:00,26.88,26.95,26.88,26.95,3475200.0,21.1235,21.1786,21.1235,21.1786,3475200.0
2012-01-03 15:00:00,26.95,26.96,26.84,26.87,4413800.0,21.1786,21.1864,21.0921,21.1157,4413800.0
2012-01-03 15:30:00,26.87,26.94,26.75,26.83,12189400.0,21.1157,21.1707,21.0214,21.0843,12189400.0
2012-01-04 09:30:00,26.81,27.1,26.78,27.06,10991200.0,21.0685,21.2964,21.045,21.265,10991200.0
2012-01-04 10:00:00,27.07,27.07,26.96,27.0,5006800.0,21.2729,21.2729,21.1864,21.2178,5006800.0
2012-01-04 10:30:00,26.99,27.14,26.94,27.07,6753300.0,21.21,21.3279,21.1707,21.2729,6753300.0
2012-01-04 11:00:00,27.07,27.2,27.06,27.2,4044500.0,21.2729,21.375,21.265,21.375,4044500.0
2012-01-04 11:30:00,27.2,27.25,27.13,27.21,5240000.0,21.375,21.4143,21.32,21.3829,5240000.0
2012-01-04 12:00:00,27.2,27.23,27.15,27.19,2822000.0,21.375,21.3986,21.3357,21.3672,2822000.0
2012-01-04 12:30:00,27.2,27.25,27.15,27.25,2416700.0,21.375,21.4143,21.3357,21.4143,2416700.0
2012-01-04 13:00:00,27.25,27.38,27.24,27.35,6377300.0,21.4143,21.5165,21.4065,21.4929,6377300.0
2012-01-04 13:30:00,27.35,27.38,27.31,27.37,3669800.0,21.4929,21.5165,21.4615,21.5086,3669800.0
2012-01-04 14:00:00,27.36,27.41,27.3,27.41,6169500.0,21.5008,21.54,21.4536,21.54,6169500.0
2012-01-04 14:30:00,27.41,27.47,27.36,27.43,6358800.0,21.54,21.5872,21.5008,21.5558,6358800.0
2012-01-04 15:00:00,27.43,27.44,27.37,27.39,4110300.0,21.5558,21.5636,21.5086,21.5243,4110300.0
2012-01-04 15:30:00,27.39,27.41,27.34,27.39,9327500.0,21.5243,21.54,21.485,21.5243,9327500.0
2012-01-05 09:30:00,27.38,27.5,27.35,27.4,7167600.0,21.5165,21.6108,21.4929,21.5322,7167600.0
2012-01-05 10:00:00,27.39,27.48,27.34,27.44,4015900.0,21.5243,21.5951,21.485,21.5636,4015900.0
2012-01-05 10:30:00,27.45,27.46,27.29,27.38,4634800.0,21.5715,21.5793,21.4457,21.5165,4634800.0
2012-01-05 11:00:00,27.38,27.48,27.37,27.47,3787700.0,21.5165,21.5951,21.5086,21.5872,3787700.0
2012-01-05 11:30:00,27.47,27.5,27.44,27.45,3395200.0,21.5872,21.6108,21.5636,21.5715,3395200.0
2012-01-05 12:00:00,27.44,27.49,27.41,27.49,2421300.0,21.5636,21.6029,21.54,21.6029,2421300.0
2012-01-05 12:30:00,27.49,27.58,27.48,27.56,4688700.0,21.6029,21.6736,21.5951,21.6579,4688700.0
2012-01-05 13:00:00,27.56,27.59,27.53,27.59,1954000.0,21.6579,21.6815,21.6343,21.6815,1954000.0
2012-01-05 13:30:00,27.59,27.73,27.58,27.67,4711500.0,21.6815,21.7915,21.6736,21.7444,4711500.0
2012-01-05 14:00:00,27.67,27.7,27.63,27.64,2602200.0,21.7444,21.7679,21.7129,21.7208,2602200.0
2012-01-05 14:30:00,27.64,27.67,27.62,27.63,2267000.0,21.7208,21.7444,21.7051,21.7129,2267000.0
2012-01-05 15:00:00,27.64,27.67,27.6,27.65,3015800.0,21.7208,21.7444,21.6894,21.7286,3015800.0
2012-01-05 15:30:00,27.65,27.69,27.56,27.67,7917800.0,21.7286,21.7601,21.6579,21.7444,7917800.0
2012-01-06 09:30:00,27.53,27.68,27.53,27.68,7993800.0,21.6343,21.7522,21.6343,21.7522,7993800.0
2012-01-06 10:00:00,27.67,27.77,27.64,27.73,3803900.0,21.7444,21.823,21.7208,21.7915,3803900.0
2012-01-06 10:30:00,27.74,27.78,27.73,27.76,3150100.0,21.7994,21.8308,21.7915,21.8151,3150100.0
2012-01-06 11:00:00,27.76,27.86,27.75,27.83,5033300.0,21.8151,21.8937,21.8072,21.8701,5033300.0
2012-01-06 11:30:00,27.82,28.0,27.82,27.97,10074100.0,21.8622,22.0037,21.8622,21.9801,10074100.0
2012-01-06 12:00:00,27.98,27.99,27.94,27.99,4013700.0,21.988,21.9958,21.9565,21.9958,4013700.0
2012-01-06 12:30:00,27.99,28.02,27.97,28.0,10062500.0,21.9958,22.0194,21.9801,22.0037,10062500.0
2012-01-06 13:00:00,28.0,28.01,27.92,27.98,5710800.0,22.0037,22.0116,21.9408,21.988,5710800.0
2012-01-06 13:30:00,27.99,28.0,27.88,27.98,5385000.0,21.9958,22.0037,21.9094,21.988,5385000.0
2012-01-06 14:00:00,27.97,28.01,27.95,28.0,5276800.0,21.9801,22.0116,21.9644,22.0037,5276800.0
2012-01-06 14:30:00,28.0,28.1,27.99,28.1,7714200.0,22.0037,22.0823,21.9958,22.0823,7714200.0
2012-01-06 15:00:00,28.1,28.15,28.02,28.14,7122100.0,22.0823,22.1216,22.0194,22.1137,7122100.0
2012-01-06 15:30:00,28.14,28.19,28.06,28.12,15600900.0,22.1137,22.153,22.0508,22.098,15600900.0
2012-01-09 09:30:00,28.04,28.1,27.93,28.02,9164400.0,22.0351,22.0823,21.9487,22.0194,9164400.0
2012-01-09 10:00:00,28.02,28.02,27.91,28.0,4663800.0,22.0194,22.0194,21.933,22.0037,4663800.0
2012-01-09 10:30:00,28.0,28.03,27.88,27.9,4785600.0,22.0037,22.0273,21.9094,21.9251,4785600.0
2012-01-09 11:00:00,27.89,27.9,27.73,27.79,3875300.0,21.9173,21.9251,21.7915,21.8387,3875300.0
2012-01-09 11:30:00,27.8,27.94,27.79,27.88,4077500.0,21.8465,21.9565,21.8387,21.9094,4077500.0
2012-01-09 12:00:00,27.89,27.95,27.83,27.85,2567800.0,21.9173,21.9644,21.8701,21.8858,2567800.0
2012-01-09 12:30:00,27.85,27.85,27.76,27.79,3405500.0,21.8858,21.8858,21.8151,21.8387,3405500.0
2012-01-09 13:00:00,27.79,27.85,27.76,27.84,2465100.0,21.8387,21.8858,21.8151,21.878,2465100.0
2012-01-09 13:30:00,27.85,27.87,27.8,27.81,2183900.0,21.8858,21.9015,21.8465,21.8544,2183900.0
2012-01-09 14:00:00,27.82,27.85,27.76,27.78,3029900.0,21.8622,21.8858,21.8151,21.8308,3029900.0
2012-01-09 14:30:00,27.79,27.85,27.76,27.8,2499300.0,21.8387,21.8858,21.8151,21.8465,2499300.0
2012-01-09 15:00:00,27.79,27.81,27.77,27.8,3218800.0,21.8387,21.8544,21.823,21.8465,3218800.0
2012-01-09 15:30:00,27.8,27.8,27.72,27.74,9564800.0,21.8465,21.8465,21.7837,21.7994,9564800.0
2012-01-10 09:30:00,27.94,28.0,27.82,27.98,9914500.0,21.9565,22.0037,21.8622,21.988,9914500.0
2012-01-10 10:00:00,27.97,28.09,27.97,28.05,6938900.0,21.9801,22.0744,21.9801,22.043,6938900.0
2012-01-10 10:30:00,28.05,28.15,27.93,28.0,5824700.0,22.043,22.1216,21.9487,22.0037,5824700.0
2012-01-10 11:00:00,27.99,28.05,27.92,28.03,3846400.0,21.9958,22.043,21.9408,22.0273,3846400.0
2012-01-10 11:30:00,28.03,28.09,27.99,28.06,2559600.0,22.0273,22.0744,21.9958,22.0508,2559600.0
2012-01-10 12:00:00,28.05,28.06,27.95,27.96,1962300.0,22.043,22.0508,21.9644,21.9723,1962300.0
2012-01-10 12:30:00,27.96,28.0,27.95,27.99,1461600.0,21.9723,22.0037,21.9644,21.9958,1461600.0
2012-01-10 13:00:00,27.99,27.99,27.92,27.93,1446400.0,21.9958,21.9958,21.9408,21.9487,1446400.0
2012-01-10 13:30:00,27.92,27.97,27.9,27.92,1908800.0,21.9408,21.9801,21.9251,21.9408,1908800.0
2012-01-10 14:00:00,27.91,27.94,27.88,27.88,2125100.0,21.933,21.9565,21.9094,21.9094,2125100.0
2012-01-10 14:30:00,27.89,28.0,27.87,27.98,3240700.0,21.9173,22.0037,21.9015,21.988,3240700.0
2012-01-10 15:00:00,27.99,28.0,27.84,27.84,2959000.0,21.9958,22.0037,21.878,21.878,2959000.0
2012-01-10 15:30:00,27.85,27.85,27.75,27.84,7035400.0,21.8858,21.8858,21.8072,21.878,7035400.0
2012-01-11 09:30:00,27.43,27.72,27.37,27.5,10833800.0,21.5558,21.7837,21.5086,21.6108,10833800.0
2012-01-11 10:00:00,27.5,27.9,27.47,27.84,6520500.0,21.6108,21.9251,21.5872,21.878,6520500.0
2012-01-11 10:30:00,27.83,27.91,27.75,27.89,4458000.0,21.8701,21.933,21.8072,21.9173,4458000.0
2012-01-11 11:00:00,27.89,27.91,27.85,27.87,5591800.0,21.9173,21.933,21.8858,21.9015,5591800.0
2012-01-11 11:30:00,27.87,27.91,27.84,27.86,3888300.0,21.9015,21.933,21.878,21.8937,3888300.0
2012-01-11 12:00:00,27.86,27.88,27.79,27.83,4395700.0,21.8937,21.9094,21.8387,21.8701,4395700.0
2012-01-11 12:30:00,27.84,27.85,27.8,27.84,2144700.0,21.878,21.8858,21.8465,21.878,2144700.0
2012-01-11 13:00:00,27.84,27.93,27.83,27.89,4465500.0,21.878,21.9487,21.8701,21.9173,4465500.0
2012-01-11 13:30:00,27.88,27.96,27.87,27.89,3820100.0,21.9094,21.9723,21.9015,21.9173,3820100.0
2012-01-11 14:00:00,27.88,27.97,27.88,27.93,3546000.0,21.9094,21.9801,21.9094,21.9487,3546000.0
2012-01-11 14:30:00,27.92,27.97,27.92,27.94,1615500.0,21.9408,21.9801,21.9408,21.9565,1615500.0
2012-01-11 15:00:00,27.94,27.96,27.9,27.92,2453000.0,21.9565,21.9723,21.9251,21.9408,2453000.0
2012-01-11 15:30:00,27.93,27.93,27.72,27.72,7785900.0,21.9487,21.9487,21.7837,21.7837,7785900.0
2012-01-12 09:30:00,27.87,27.96,27.77,27.87,9778600.0,21.9015,21.9723,21.823,21.9015,9778600.0
2012-01-12 10:00:00,27.87,27.93,27.72,27.76,5330000.0,21.9015,21.9487,21.7837,21.8151,5330000.0
2012-01-12 10:30:00,27.76,27.82,27.64,27.77,4229000.0,21.8151,21.8622,21.7208,21.823,4229000.0
2012-01-12 11:00:00,27.77,27.82,27.74,27.8,2127600.0,21.823,21.8622,21.7994,21.8465,2127600.0
2012-01-12 11:30:00,27.8,27.81,27.74,27.79,2191300.0,21.8465,21.8544,21.7994,21.8387,2191300.0
2012-01-12 12:00:00,27.79,27.86,27.78,27.84,2534700.0,21.8387,21.8937,21.8308,21.878,2534700.0
2012-01-12 12:30:00,27.84,27.91,27.84,27.91,2194100.0,21.878,21.933,21.878,21.933,2194100.0
2012-01-12 13:00:00,27.9,27.95,27.88,27.91,2702700.0,21.9251,21.9644,21.9094,21.933,2702700.0
2012-01-12 13:30:00,27.91,27.93,27.86,27.91,1490800.0,21.933,21.9487,21.8937,21.933,1490800.0
2012-01-12 14:00:00,27.9,27.91,27.86,27.89,1290400.0,21.9251,21.933,21.8937,21.9173,1290400.0
2012-01-12 14:30:00,27.89,27.95,27.89,27.94,2098700.0,21.9173,21.9644,21.9173,21.9565,2098700.0
2012-01-12 15:00:00,27.94,27.99,27.93,27.97,2121100.0,21.9565,21.9958,21.9487,21.9801,2121100.0
2012-01-12 15:30:00,27.98,28.02,27.94,28.0,6799400.0,21.988,22.0194,21.9565,22.0037,6799400.0
2012-01-13 09:30:00,27.93,28.0,27.81,27.96,5232100.0,21.9487,22.0037,21.8544,21.9723,5232100.0
2012-01-13 10:00:00,27.96,27.96,27.79,27.83,6181400.0,21.9723,21.9723,21.8387,21.8701,6181400.0
2012-01-13 10:30:00,27.84,27.9,27.8,27.9,6793600.0,21.878,21.9251,21.8465,21.9251,6793600.0
2012-01-13 11:00:00,27.89,27.96,27.86,27.95,3761100.0,21.9173,21.9723,21.8937,21.9644,3761100.0
2012-01-13 11:30:00,27.95,28.0,27.94,27.99,3048400.0,21.9644,22.0037,21.9565,21.9958,3048400.0
2012-01-13 12:00:00,28.0,28.0,27.98,27.99,1653600.0,22.0037,22.0037,21.988,21.9958,1653600.0
2012-01-13 12:30:00,27.99,28.0,27.95,28.0,1764700.0,21.9958,22.0037,21.9644,22.0037,1764700.0
2012-01-13 13:00:00,28.0,28.0,27.9,27.95,1730000.0,22.0037,22.0037,21.9251,21.9644,1730000.0
2012-01-13 13:30:00,27.95,28.03,27.94,28.02,2558800.0,21.9644,22.0273,21.9565,22.0194,2558800.0
2012-01-13 14:00:00,28.02,28.07,27.98,28.03,2612100.0,22.0194,22.0587,21.988,22.0273,2612100.0
2012-01-13 14:30:00,28.04,28.09,28.03,28.07,2540300.0,22.0351,22.0744,22.0273,22.0587,2540300.0
2012-01-13 15:00:00,28.07,28.2,28.06,28.19,4526700.0,22.0587,22.1609,22.0508,22.153,4526700.0
2012-01-13 15:30:00,28.19,28.25,28.15,28.25,10736800.0,22.153,22.2002,22.1216,22.2002,10736800.0
2012-01-17 09:30:00,28.42,28.5,28.36,28.5,10533900.0,22.3338,22.3966,22.2866,22.3966,10533900.0
2012-01-17 10:00:00,28.49,28.57,28.47,28.53,6940500.0,22.3888,22.4516,22.373,22.4202,6940500.0
2012-01-17 10:30:00,28.53,28.59,28.49,28.57,4758600.0,22.4202,22.4673,22.3888,22.4516,4758600.0
2012-01-17 11:00:00,28.58,28.65,28.53,28.59,7141700.0,22.4595,22.5145,22.4202,22.4673,7141700.0
2012-01-17 11:30:00,28.59,28.62,28.55,28.59,3694200.0,22.4673,22.4909,22.4359,22.4673,3694200.0
2012-01-17 12:00:00,28.59,28.6,28.51,28.52,4627700.0,22.4673,22.4752,22.4045,22.4123,4627700.0
2012-01-17 12:30:00,28.52,28.52,28.44,28.51,3579500.0,22.4123,22.4123,22.3495,22.4045,3579500.0
2012-01-17 13:00:00,28.51,28.53,28.47,28.48,2291100.0,22.4045,22.4202,22.373,22.3809,2291100.0
2012-01-17 13:30:00,28.47,28.48,28.34,28.42,3249300.0,22.373,22.3809,22.2709,22.3338,3249300.0
2012-01-17 14:00:00,28.43,28.43,28.36,28.37,2398200.0,22.3416,22.3416,22.2866,22.2945,2398200.0
2012-01-17 14:30:00,28.37,28.39,28.3,28.34,3735800.0,22.2945,22.3102,22.2394,22.2709,3735800.0
2012-01-17 15:00:00,28.34,28.36,28.17,28.28,4394500.0,22.2709,22.2866,22.1373,22.2237,4394500.0
2012-01-17 15:30:00,28.29,28.29,28.17,28.26,8296200.0,22.2316,22.2316,22.1373,22.208,8296200.0
2012-01-18 09:30:00,28.33,28.4,28.11,28.18,10675100.0,22.263,22.318,22.0901,22.1451,10675100.0
2012-01-18 10:00:00,28.18,28.25,28.08,28.16,5019300.0,22.1451,22.2002,22.0666,22.1294,5019300.0
2012-01-18 10:30:00,28.17,28.22,28.11,28.17,4636600.0,22.1373,22.1766,22.0901,22.1373,4636600.0
2012-01-18 11:00:00,28.17,28.19,27.98,28.01,5932200.0,22.1373,22.153,21.988,22.0116,5932200.0
2012-01-18 11:30:00,28.0,28.1,27.97,28.05,4387800.0,22.0037,22.0823,21.9801,22.043,4387800.0
2012-01-18 12:00:00,28.04,28.22,28.02,28.19,4050800.0,22.0351,22.1766,22.0194,22.153,4050800.0
2012-01-18 12:30:00,28.2,28.23,28.13,28.2,3302000.0,22.1609,22.1844,22.1059,22.1609,3302000.0
2012-01-18 13:00:00,28.2,28.21,28.15,28.2,2076400.0,22.1609,22.1687,22.1216,22.1609,2076400.0
2012-01-18 13:30:00,28.19,28.22,28.07,28.07,2627900.0,22.153,22.1766,22.0587,22.0587,2627900.0
2012-01-18 14:00:00,28.08,28.15,28.07,28.14,2391500.0,22.0666,22.1216,22.0587,22.1137,2391500.0
2012-01-18 14:30:00,28.15,28.19,28.11,28.14,3327700.0,22.1216,22.153,22.0901,22.1137,3327700.0
2012-01-18 15:00:00,28.14,28.18,28.1,28.14,4436600.0,22.1137,22.1451,22.0823,22.1137,4436600.0
2012-01-18 15:30:00,28.14,28.23,28.14,28.23,6579600.0,22.1137,22.1844,22.1137,22.1844,6579600.0
2012-01-19 09:30:00,28.15,28.2,28.05,28.16,8540100.0,22.1216,22.1609,22.043,22.1294,8540100.0
2012-01-19 10:00:00,28.15,28.28,28.14,28.18,6177600.0,22.1216,22.2237,22.1137,22.1451,6177600.0
2012-01-19 10:30:00,28.18,28.32,28.17,28.32,3400800.0,22.1451,22.2552,22.1373,22.2552,3400800.0
2012-01-19 11:00:00,28.32,28.44,28.31,28.4,3646900.0,22.2552,22.3495,22.2473,22.318,3646900.0
2012-01-19 11:30:00,28.39,28.4,28.3,28.32,4384100.0,22.3102,22.318,22.2394,22.2552,4384100.0
2012-01-19 12:00:00,28.33,28.34,28.22,28.25,4606300.0,22.263,22.2709,22.1766,22.2002,4606300.0
2012-01-19 12:30:00,28.25,28.26,28.19,28.24,2831600.0,22.2002,22.208,22.153,22.1923,2831600.0
2012-01-19 13:00:00,28.23,28.26,28.16,28.24,3256300.0,22.1844,22.208,22.1294,22.1923,3256300.0
2012-01-19 13:30:00,28.24,28.24,28.12,28.13,4127500.0,22.1923,22.1923,22.098,22.1059,4127500.0
2012-01-19 14:00:00,28.13,28.2,28.12,28.17,3705500.0,22.1059,22.1609,22.098,22.1373,3705500.0
2012-01-19 14:30:00,28.18,28.2,28.11,28.14,4084700.0,22.1451,22.1609,22.0901,22.1137,4084700.0
2012-01-19 15:00:00,28.14,28.18,28.12,28.13,5543500.0,22.1137,22.1451,22.098,22.1059,5543500.0
2012-01-19 15:30:00,28.12,28.17,28.03,28.13,10694500.0,22.098,22.1373,22.0273,22.1059,10694500.0
2012-01-20 09:30:00,28.81,29.07,28.75,29.04,32595600.0,22.6402,22.8446,22.5931,22.821,32595600.0
2012-01-20 10:00:00,29.05,29.18,29.02,29.08,15568800.0,22.8288,22.931,22.8053,22.8524,15568800.0
2012-01-20 10:30:00,29.08,29.16,28.99,29.1,10601900.0,22.8524,22.9153,22.7817,22.8681,10601900.0
2012-01-20 11:00:00,29.1,29.19,29.09,29.17,11164400.0,22.8681,22.9389,22.8603,22.9231,11164400.0
2012-01-20 11:30:00,29.17,29.4,29.15,29.34,11700800.0,22.9231,23.1039,22.9074,23.0567,11700800.0
2012-01-20 12:00:00,29.35,29.43,29.28,29.36,6823600.0,23.0646,23.1275,23.0096,23.0724,6823600.0
2012-01-20 12:30:00,29.35,29.5,29.32,29.46,9230200.0,23.0646,23.1825,23.041,23.151,9230200.0
2012-01-20 13:00:00,29.46,29.65,29.46,29.61,7912200.0,23.151,23.3003,23.151,23.2689,7912200.0
2012-01-20 13:30:00,29.61,29.73,29.54,29.64,9233100.0,23.2689,23.3632,23.2139,23.2925,9233100.0
2012-01-20 14:00:00,29.63,29.65,29.51,29.52,5502100.0,23.2846,23.3003,23.1903,23.1982,5502100.0
2012-01-20 14:30:00,29.51,29.59,29.42,29.57,7302500.0,23.1903,23.2532,23.1196,23.2375,7302500.0
2012-01-20 15:00:00,29.56,29.67,29.49,29.52,9076400.0,23.2296,23.3161,23.1746,23.1982,9076400.0
2012-01-20 15:30:00,29.51,29.74,29.46,29.71,17813500.0,23.1903,23.3711,23.151,23.3475,17813500.0
2012-01-23 09:30:00,29.53,29.93,29.51,29.92,14702400.0,23.206,23.5204,23.1903,23.5125,14702400.0
2012-01-23 10:00:00,29.93,29.95,29.66,29.67,9320000.0,23.5204,23.5361,23.3082,23.3161,9320000.0
2012-01-23 10:30:00,29.66,29.8,29.66,29.73,7590900.0,23.3082,23.4182,23.3082,23.3632,7590900.0
2012-01-23 11:00:00,29.74,29.75,29.54,29.67,6695900.0,23.3711,23.3789,23.2139,23.3161,6695900.0
2012-01-23 11:30:00,29.68,29.7,29.57,29.61,3942700.0,23.3239,23.3396,23.2375,23.2689,3942700.0
2012-01-23 12:00:00,29.6,29.62,29.35,29.5,3832300.0,23.261,23.2768,23.0646,23.1825,3832300.0
2012-01-23 12:30:00,29.51,29.52,29.41,29.43,2425800.0,23.1903,23.1982,23.1117,23.1275,2425800.0
2012-01-23 13:00:00,29.44,29.53,29.43,29.52,2731800.0,23.1353,23.206,23.1275,23.1982,2731800.0
2012-01-23 13:30:00,29.53,29.64,29.5,29.63,2267600.0,23.206,23.2925,23.1825,23.2846,2267600.0
2012-01-23 14:00:00,29.63,29.68,29.61,29.67,2302400.0,23.2846,23.3239,23.2689,23.3161,2302400.0
2012-01-23 14:30:00,29.66,29.7,29.59,29.67,2449600.0,23.3082,23.3396,23.2532,23.3161,2449600.0
2012-01-23 15:00:00,29.68,29.73,29.65,29.73,3790100.0,23.3239,23.3632,23.3003,23.3632,3790100.0
2012-01-23 15:30:00,29.73,29.79,29.73,29.73,5404300.0,23.3632,23.4104,23.3632,23.3632,5404300.0
2012-01-24 09:30:00,29.47,29.57,29.37,29.46,7010900.0,23.1589,23.2375,23.0803,23.151,7010900.0
2012-01-24 10:00:00,29.46,29.53,29.42,29.42,4037400.0,23.151,23.206,23.1196,23.1196,4037400.0
2012-01-24 10:30:00,29.42,29.47,29.4,29.46,3744900.0,23.1196,23.1589,23.1039,23.151,3744900.0
2012-01-24 11:00:00,29.46,29.47,29.35,29.45,3942300.0,23.151,23.1589,23.0646,23.1432,3942300.0
2012-01-24 11:30:00,29.45,29.46,29.3,29.36,2741400.0,23.1432,23.151,23.0253,23.0724,2741400.0
2012-01-24 12:00:00,29.36,29.41,29.22,29.22,2903300.0,23.0724,23.1117,22.9624,22.9624,2903300.0
2012-01-24 12:30:00,29.22,29.34,29.22,29.3,3028900.0,22.9624,23.0567,22.9624,23.0253,3028900.0
2012-01-24 13:00:00,29.3,29.31,29.19,29.22,2543200.0,23.0253,23.0332,22.9389,22.9624,2543200.0
2012-01-24 13:30:00,29.21,29.29,29.18,29.29,2132100.0,22.9546,23.0174,22.931,23.0174,2132100.0
2012-01-24 14:00:00,29.29,29.36,29.26,29.31,2816400.0,23.0174,23.0724,22.9939,23.0332,2816400.0
2012-01-24 14:30:00,29.31,29.38,29.28,29.36,2856000.0,23.0332,23.0882,23.0096,23.0724,2856000.0
2012-01-24 15:00:00,29.36,29.39,29.32,29.38,3225700.0,23.0724,23.096,23.041,23.0882,3225700.0
2012-01-24 15:30:00,29.38,29.39,29.28,29.34,6430500.0,23.0882,23.096,23.0096,23.0567,6430500.0
2012-01-25 09:30:00,29.1,29.33,29.07,29.23,6417900.0,22.8681,23.0489,22.8446,22.9703,6417900.0
2012-01-25 10:00:00,29.23,29.37,29.2,29.21,4408600.0,22.9703,23.0803,22.9467,22.9546,4408600.0
2012-01-25 10:30:00,29.21,29.28,29.16,29.26,3235400.0,22.9546,23.0096,22.9153,22.9939,3235400.0
2012-01-25 11:00:00,29.27,29.5,29.25,29.48,4816200.0,23.0017,23.1825,22.986,23.1667,4816200.0
2012-01-25 11:30:00,29.48,29.52,29.33,29.37,3594900.0,23.1667,23.1982,23.0489,23.0803,3594900.0
2012-01-25 12:00:00,29.38,29.45,29.3,29.39,3677500.0,23.0882,23.1432,23.0253,23.096,3677500.0
2012-01-25 12:30:00,29.4,29.52,29.35,29.39,2677000.0,23.1039,23.1982,23.0646,23.096,2677000.0
2012-01-25 13:00:00,29.39,29.5,29.39,29.46,4949900.0,23.096,23.1825,23.096,23.151,4949900.0
2012-01-25 13:30:00,29.46,29.57,29.43,29.57,3723900.0,23.151,23.2375,23.1275,23.2375,3723900.0
2012-01-25 14:00:00,29.57,29.64,29.51,29.57,4199100.0,23.2375,23.2925,23.1903,23.2375,4199100.0
2012-01-25 14:30:00,29.58,29.65,29.56,29.58,3131900.0,23.2453,23.3003,23.2296,23.2453,3131900.0
2012-01-25 15:00:00,29.58,29.58,29.46,29.52,2852800.0,23.2453,23.2453,23.151,23.1982,2852800.0
2012-01-25 15:30:00,29.52,29.65,29.5,29.57,7199500.0,23.1982,23.3003,23.1825,23.2375,7199500.0
2012-01-26 09:30:00,29.63,29.69,29.49,29.61,4792600.0,23.2846,23.3318,23.1746,23.2689,4792600.0
2012-01-26 10:00:00,29.61,29.7,29.51,29.68,4489300.0,23.2689,23.3396,23.1903,23.3239,4489300.0
2012-01-26 10:30:00,29.67,29.68,29.51,29.53,4509700.0,23.3161,23.3239,23.1903,23.206,4509700.0
2012-01-26 11:00:00,29.53,29.68,29.52,29.63,4782600.0,23.206,23.3239,23.1982,23.2846,4782600.0
2012-01-26 11:30:00,29.63,29.67,29.6,29.62,2425400.0,23.2846,23.3161,23.261,23.2768,2425400.0
2012-01-26 12:00:00,29.63,29.64,29.53,29.55,2825500.0,23.2846,23.2925,23.206,23.2218,2825500.0
2012-01-26 12:30:00,29.55,29.6,29.52,29.59,2109600.0,23.2218,23.261,23.1982,23.2532,2109600.0
2012-01-26 13:00:00,29.59,29.6,29.57,29.59,1084300.0,23.2532,23.261,23.2375,23.2532,1084300.0
2012-01-26 13:30:00,29.59,29.59,29.48,29.58,2467800.0,23.2532,23.2532,23.1667,23.2453,2467800.0
2012-01-26 14:00:00,29.57,29.58,29.48,29.54,2444100.0,23.2375,23.2453,23.1667,23.2139,2444100.0
2012-01-26 14:30:00,29.54,29.56,29.4,29.51,3971800.0,23.2139,23.2296,23.1039,23.1903,3971800.0
2012-01-26 15:00:00,29.51,29.52,29.43,29.45,2628300.0,23.1903,23.1982,23.1275,23.1432,2628300.0
2012-01-26 15:30:00,29.45,29.54,29.45,29.51,6764500.0,23.1432,23.2139,23.1432,23.1903,6764500.0
2012-01-27 09:30:00,29.46,29.53,29.36,29.5,4067000.0,23.151,23.206,23.0724,23.1825,4067000.0
2012-01-27 10:00:00,29.5,29.51,29.36,29.47,4961800.0,23.1825,23.1903,23.0724,23.1589,4961800.0
2012-01-27 10:30:00,29.46,29.5,29.23,29.28,4637300.0,23.151,23.1825,22.9703,23.0096,4637300.0
2012-01-27 11:00:00,29.28,29.35,29.28,29.33,2560600.0,23.0096,23.0646,23.0096,23.0489,2560600.0
2012-01-27 11:30:00,29.33,29.34,29.2,29.26,2222700.0,23.0489,23.0567,22.9467,22.9939,2222700.0
2012-01-27 12:00:00,29.27,29.3,29.23,29.27,1777900.0,23.0017,23.0253,22.9703,23.0017,1777900.0
2012-01-27 12:30:00,29.27,29.29,29.19,29.2,1731700.0,23.0017,23.0174,22.9389,22.9467,1731700.0
2012-01-27 13:00:00,29.2,29.26,29.19,29.24,1524200.0,22.9467,22.9939,22.9389,22.9781,1524200.0
2012-01-27 13:30:00,29.23,29.3,29.21,29.28,2513700.0,22.9703,23.0253,22.9546,23.0096,2513700.0
2012-01-27 14:00:00,29.28,29.31,29.25,29.25,1968700.0,23.0096,23.0332,22.986,22.986,1968700.0
2012-01-27 14:30:00,29.26,29.35,29.25,29.28,3017100.0,22.9939,23.0646,22.986,23.0096,3017100.0
2012-01-27 15:00:00,29.28,29.32,29.26,29.3,2712500.0,23.0096,23.041,22.9939,23.0253,2712500.0
2012-01-27 15:30:00,29.3,29.31,29.17,29.22,6870700.0,23.0253,23.0332,22.9231,22.9624,6870700.0
2012-01-30 09:30:00,28.99,29.14,28.83,29.13,4656200.0,22.7817,22.8996,22.6559,22.8917,4656200.0
2012-01-30 10:00:00,29.12,29.13,28.95,28.96,5502000.0,22.8838,22.8917,22.7502,22.7581,5502000.0
2012-01-30 10:30:00,28.95,29.22,28.94,29.15,3607100.0,22.7502,22.9624,22.7424,22.9074,3607100.0
2012-01-30 11:00:00,29.14,29.32,29.14,29.28,3486500.0,22.8996,23.041,22.8996,23.0096,3486500.0
2012-01-30 11:30:00,29.29,29.41,29.27,29.37,2252400.0,23.0174,23.1117,23.0017,23.0803,2252400.0
2012-01-30 12:00:00,29.37,29.47,29.36,29.42,2174400.0,23.0803,23.1589,23.0724,23.1196,2174400.0
2012-01-30 12:30:00,29.43,29.5,29.41,29.5,2664600.0,23.1275,23.1825,23.1117,23.1825,2664600.0
2012-01-30 13:00:00,29.5,29.5,29.41,29.48,1969000.0,23.1825,23.1825,23.1117,23.1667,1969000.0
2012-01-30 13:30:00,29.48,29.58,29.46,29.57,2322400.0,23.1667,23.2453,23.151,23.2375,2322400.0
2012-01-30 14:00:00,29.56,29.62,29.54,29.61,2368300.0,23.2296,23.2768,23.2139,23.2689,2368300.0
2012-01-30 14:30:00,29.61,29.62,29.52,29.53,4289000.0,23.2689,23.2768,23.1982,23.206,4289000.0
2012-01-30 15:00:00,29.53,29.57,29.48,29.57,3052900.0,23.206,23.2375,23.1667,23.2375,3052900.0
2012-01-30 15:30:00,29.57,29.61,29.49,29.61,7167500.0,23.2375,23.2689,23.1746,23.2689,7167500.0
2012-01-31 09:30:00,29.65,29.7,29.51,29.59,5658900.0,23.3003,23.3396,23.1903,23.2532,5658900.0
2012-01-31 10:00:00,29.57,29.64,29.5,29.54,3593500.0,23.2375,23.2925,23.1825,23.2139,3593500.0
2012-01-31 10:30:00,29.54,29.55,29.3,29.35,3474100.0,23.2139,23.2218,23.0253,23.0646,3474100.0
2012-01-31 11:00:00,29.34,29.38,29.29,29.32,3921500.0,23.0567,23.0882,23.0174,23.041,3921500.0
2012-01-31 11:30:00,29.32,29.36,29.23,29.31,2282200.0,23.041,23.0724,22.9703,23.0332,2282200.0
2012-01-31 12:00:00,29.32,29.4,29.31,29.37,1798800.0,23.041,23.1039,23.0332,23.0803,1798800.0
2012-01-31 12:30:00,29.38,29.47,29.37,29.45,1468600.0,23.0882,23.1589,23.0803,23.1432,1468600.0
2012-01-31 13:00:00,29.45,29.53,29.44,29.51,1385300.0,23.1432,23.206,23.1353,23.1903,1385300.0
2012-01-31 13:30:00,29.5,29.52,29.44,29.47,1440800.0,23.1825,23.1982,23.1353,23.1589,1440800.0
2012-01-31 14:00:00,29.46,29.63,29.42,29.61,5130200.0,23.151,23.2846,23.1196,23.2689,5130200.0
2012-01-31 14:30:00,29.61,29.63,29.54,29.61,2450000.0,23.2689,23.2846,23.2139,23.2689,2450000.0
2012-01-31 15:00:00,29.61,29.62,29.53,29.59,2102300.0,23.2689,23.2768,23.206,23.2532,2102300.0
2012-01-31 15:30:00,29.6,29.6,29.5,29.54,5266200.0,23.261,23.261,23.1825,23.2139,5266200.0
2012-02-01 09:30:00,29.8,29.9,29.76,29.9,5992100.0,23.4182,23.4968,23.3868,23.4968,5992100.0
2012-02-01 10:00:00,29.9,29.98,29.84,29.97,4852200.0,23.4968,23.5597,23.4497,23.5518,4852200.0
2012-02-01 10:30:00,29.97,30.0,29.94,30.0,6000100.0,23.5518,23.5754,23.5282,23.5754,6000100.0
2012-02-01 11:00:00,30.0,30.0,29.98,30.0,4130800.0,23.5754,23.5754,23.5597,23.5754,4130800.0
2012-02-01 11:30:00,29.99,30.05,29.91,29.99,10295800.0,23.5675,23.6147,23.5047,23.5675,10295800.0
2012-02-01 12:00:00,30.0,30.04,29.94,29.97,4313900.0,23.5754,23.6068,23.5282,23.5518,4313900.0
2012-02-01 12:30:00,29.96,30.03,29.92,29.96,3470300.0,23.544,23.599,23.5125,23.544,3470300.0
2012-02-01 13:00:00,29.96,30.05,29.95,30.0,1945700.0,23.544,23.6147,23.5361,23.5754,1945700.0
2012-02-01 13:30:00,30.0,30.05,29.96,30.0,2947200.0,23.5754,23.6147,23.544,23.5754,2947200.0
2012-02-01 14:00:00,30.0,30.04,29.99,30.0,3089900.0,23.5754,23.6068,23.5675,23.5754,3089900.0
2012-02-01 14:30:00,29.99,30.01,29.96,29.97,2457700.0,23.5675,23.5832,23.544,23.5518,2457700.0
2012-02-01 15:00:00,29.96,30.03,29.96,30.0,3410000.0,23.544,23.599,23.544,23.5754,3410000.0
2012-02-01 15:30:00,30.01,30.03,29.87,29.89,7828800.0,23.5832,23.599,23.4732,23.4889,7828800.0
2012-02-02 09:30:00,29.89,30.06,29.85,30.03,4288500.0,23.4889,23.6225,23.4575,23.599,4288500.0
2012-02-02 10:00:00,30.03,30.05,29.97,30.02,2977800.0,23.599,23.6147,23.5518,23.5911,2977800.0
2012-02-02 10:30:00,30.02,30.15,30.0,30.12,3883200.0,23.5911,23.6933,23.5754,23.6697,3883200.0
2012-02-02 11:00:00,30.11,30.17,29.92,29.99,5451400.0,23.6618,23.709,23.5125,23.5675,5451400.0
2012-02-02 11:30:00,30.0,30.01,29.92,29.95,3091000.0,23.5754,23.5832,23.5125,23.5361,3091000.0
2012-02-02 12:00:00,29.95,29.96,29.81,29.84,2797700.0,23.5361,23.544,23.4261,23.4497,2797700.0
2012-02-02 12:30:00,29.84,29.9,29.79,29.88,3716500.0,23.4497,23.4968,23.4104,23.4811,3716500.0
2012-02-02 13:00:00,29.86,29.87,29.71,29.74,2529600.0,23.4654,23.4732,23.3475,23.3711,2529600.0
2012-02-02 13:30:00,29.74,29.9,29.73,29.86,2838600.0,23.3711,23.4968,23.3632,23.4654,2838600.0
2012-02-02 14:00:00,29.85,30.0,29.84,29.94,3796900.0,23.4575,23.5754,23.4497,23.5282,3796900.0
2012-02-02 14:30:00,29.93,30.01,29.93,29.96,3100600.0,23.5204,23.5832,23.5204,23.544,3100600.0
2012-02-02 15:00:00,29.95,30.02,29.94,29.99,3461800.0,23.5361,23.5911,23.5282,23.5675,3461800.0
2012-02-02 15:30:00,29.99,30.01,29.93,29.95,7019300.0,23.5675,23.5832,23.5204,23.5361,7019300.0
2012-02-03 09:30:00,30.15,30.3,30.09,30.3,5231500.0,23.6933,23.8111,23.6461,23.8111,5231500.0
2012-02-03 10:00:00,30.29,30.35,30.24,30.28,3877700.0,23.8033,23.8504,23.764,23.7954,3877700.0
2012-02-03 10:30:00,30.28,30.35,30.25,30.33,3075200.0,23.7954,23.8504,23.7718,23.8347,3075200.0
2012-02-03 11:00:00,30.32,30.38,30.3,30.36,4245500.0,23.8269,23.874,23.8111,23.8583,4245500.0
2012-02-03 11:30:00,30.35,30.37,30.27,30.32,2667200.0,23.8504,23.8662,23.7876,23.8269,2667200.0
2012-02-03 12:00:00,30.31,30.38,30.3,30.37,1924300.0,23.819,23.874,23.8111,23.8662,1924300.0
2012-02-03 12:30:00,30.38,30.4,30.32,30.36,2744100.0,23.874,23.8897,23.8269,23.8583,2744100.0
2012-02-03 13:00:00,30.36,30.37,30.32,30.35,1754600.0,23.8583,23.8662,23.8269,23.8504,1754600.0
2012-02-03 13:30:00,30.35,30.35,30.28,30.3,1683700.0,23.8504,23.8504,23.7954,23.8111,1683700.0
2012-02-03 14:00:00,30.3,30.31,30.25,30.31,2098300.0,23.8111,23.819,23.7718,23.819,2098300.0
2012-02-03 14:30:00,30.3,30.31,30.24,30.28,1490900.0,23.8111,23.819,23.764,23.7954,1490900.0
2012-02-03 15:00:00,30.28,30.28,30.18,30.26,2161700.0,23.7954,23.7954,23.7168,23.7797,2161700.0
2012-02-03 15:30:00,30.26,30.28,30.17,30.22,5134600.0,23.7797,23.7954,23.709,23.7483,5134600.0
2012-02-06 09:30:00,30.08,30.18,30.03,30.08,3208000.0,23.6383,23.7168,23.599,23.6383,3208000.0
2012-02-06 10:00:00,30.08,30.14,30.05,30.07,2325000.0,23.6383,23.6854,23.6147,23.6304,2325000.0
2012-02-06 10:30:00,30.07,30.09,29.99,30.06,1954800.0,23.6304,23.6461,23.5675,23.6225,1954800.0
2012-02-06 11:00:00,30.06,30.1,30.03,30.03,2289400.0,23.6225,23.654,23.599,23.599,2289400.0
2012-02-06 11:30:00,30.03,30.09,29.99,30.01,2049200.0,23.599,23.6461,23.5675,23.5832,2049200.0
2012-02-06 12:00:00,30.02,30.03,29.97,29.98,1276000.0,23.5911,23.599,23.5518,23.5597,1276000.0
2012-02-06 12:30:00,29.98,30.05,29.97,30.01,1109700.0,23.5597,23.6147,23.5518,23.5832,1109700.0
2012-02-06 13:00:00,30.01,30.03,29.99,30.01,982700.0,23.5832,23.599,23.5675,23.5832,982700.0
2012-02-06 13:30:00,30.02,30.08,30.01,30.07,1313600.0,23.5911,23.6383,23.5832,23.6304,1313600.0
2012-02-06 14:00:00,30.08,30.15,30.07,30.15,1145900.0,23.6383,23.6933,23.6304,23.6933,1145900.0
2012-02-06 14:30:00,30.15,30.16,30.06,30.07,1947100.0,23.6933,23.7011,23.6225,23.6304,1947100.0
2012-02-06 15:00:00,30.08,30.16,30.07,30.12,1759200.0,23.6383,23.7011,23.6304,23.6697,1759200.0
2012-02-06 15:30:00,30.12,30.22,30.11,30.2,4347900.0,23.6697,23.7483,23.6618,23.7326,4347900.0
2012-02-07 09:30:00,30.15,30.2,30.05,30.13,4103000.0,23.6933,23.7326,23.6147,23.6775,4103000.0
2012-02-07 10:00:00,30.14,30.15,30.06,30.07,3107200.0,23.6854,23.6933,23.6225,23.6304,3107200.0
2012-02-07 10:30:00,30.07,30.32,30.05,30.31,3214500.0,23.6304,23.8269,23.6147,23.819,3214500.0
2012-02-07 11:00:00,30.32,30.41,30.27,30.39,3881100.0,23.8269,23.8976,23.7876,23.8819,3881100.0
2012-02-07 11:30:00,30.4,30.46,30.38,30.45,3294200.0,23.8897,23.9369,23.874,23.929,3294200.0
2012-02-07 12:00:00,30.45,30.49,30.43,30.44,2015700.0,23.929,23.9605,23.9133,23.9212,2015700.0
2012-02-07 12:30:00,30.44,30.48,30.42,30.45,1957500.0,23.9212,23.9526,23.9054,23.929,1957500.0
2012-02-07 13:00:00,30.45,30.48,30.4,30.43,1918000.0,23.929,23.9526,23.8897,23.9133,1918000.0
2012-02-07 13:30:00,30.43,30.48,30.4,30.47,1679800.0,23.9133,23.9526,23.8897,23.9447,1679800.0
2012-02-07 14:00:00,30.47,30.48,30.42,30.42,1852600.0,23.9447,23.9526,23.9054,23.9054,1852600.0
2012-02-07 14:30:00,30.42,30.44,30.29,30.3,2049200.0,23.9054,23.9212,23.8033,23.8111,2049200.0
2012-02-07 15:00:00,30.3,30.43,30.3,30.43,2522100.0,23.8111,23.9133,23.8111,23.9133,2522100.0
2012-02-07 15:30:00,30.43,30.43,30.32,30.36,4681200.0,23.9133,23.9133,23.8269,23.8583,4681200.0
2012-02-08 09:30:00,30.27,30.4,30.22,30.37,4356000.0,23.7876,23.8897,23.7483,23.8662,4356000.0
2012-02-08 10:00:00,30.38,30.48,30.37,30.46,3475900.0,23.874,23.9526,23.8662,23.9369,3475900.0
2012-02-08 10:30:00,30.46,30.48,30.38,30.4,3413200.0,23.9369,23.9526,23.874,23.8897,3413200.0
2012-02-08 11:00:00,30.4,30.43,30.34,30.36,5065000.0,23.8897,23.9133,23.8426,23.8583,5065000.0
2012-02-08 11:30:00,30.37,30.4,30.32,30.35,3791700.0,23.8662,23.8897,23.8269,23.8504,3791700.0
2012-02-08 12:00:00,30.36,30.4,30.35,30.38,1589400.0,23.8583,23.8897,23.8504,23.874,1589400.0
2012-02-08 12:30:00,30.37,30.47,30.36,30.46,2752800.0,23.8662,23.9447,23.8583,23.9369,2752800.0
2012-02-08 13:00:00,30.47,30.49,30.41,30.49,2440000.0,23.9447,23.9605,23.8976,23.9605,2440000.0
2012-02-08 13:30:00,30.49,30.49,30.46,30.46,1539900.0,23.9605,23.9605,23.9369,23.9369,1539900.0
2012-02-08 14:00:00,30.46,30.5,30.45,30.5,2612200.0,23.9369,23.9683,23.929,23.9683,2612200.0
2012-02-08 14:30:00,30.49,30.56,30.47,30.56,2614700.0,23.9605,24.0155,23.9447,24.0155,2614700.0
2012-02-08 15:00:00,30.55,30.58,30.51,30.57,4759500.0,24.0076,24.0312,23.9762,24.0233,4759500.0
2012-02-08 15:30:00,30.58,30.67,30.56,30.66,8278100.0,24.0312,24.1019,24.0155,24.094,8278100.0
2012-02-09 09:30:00,30.64,30.75,30.59,30.66,5128400.0,24.0783,24.1648,24.039,24.094,5128400.0
2012-02-09 10:00:00,30.66,30.69,30.5,30.53,4469600.0,24.094,24.1176,23.9683,23.9919,4469600.0
2012-02-09 10:30:00,30.54,30.61,30.52,30.58,3571500.0,23.9997,24.0548,23.984,24.0312,3571500.0
2012-02-09 11:00:00,30.58,30.61,30.48,30.49,2631800.0,24.0312,24.0548,23.9526,23.9605,2631800.0
2012-02-09 11:30:00,30.49,30.69,30.48,30.65,3743600.0,23.9605,24.1176,23.9526,24.0862,3743600.0
2012-02-09 12:00:00,30.65,30.72,30.59,30.6,3851400.0,24.0862,24.1412,24.039,24.0469,3851400.0
2012-02-09 12:30:00,30.59,30.66,30.59,30.65,1376100.0,24.039,24.094,24.039,24.0862,1376100.0
2012-02-09 13:00:00,30.65,30.8,30.62,30.78,3635000.0,24.0862,24.2041,24.0626,24.1883,3635000.0
2012-02-09 13:30:00,30.79,30.79,30.73,30.74,2151300.0,24.1962,24.1962,24.1491,24.1569,2151300.0
2012-02-09 14:00:00,30.75,30.76,30.68,30.71,1886300.0,24.1648,24.1726,24.1098,24.1333,1886300.0
2012-02-09 14:30:00,30.72,30.75,30.69,30.72,2043700.0,24.1412,24.1648,24.1176,24.1412,2043700.0
2012-02-09 15:00:00,30.72,30.78,30.7,30.75,2198500.0,24.1412,24.1883,24.1255,24.1648,2198500.0
2012-02-09 15:30:00,30.75,30.78,30.71,30.77,7156300.0,24.1648,24.1883,24.1333,24.1805,7156300.0
2012-02-10 09:30:00,30.63,30.8,30.55,30.63,5995000.0,24.0705,24.2041,24.0076,24.0705,5995000.0
2012-02-10 10:00:00,30.62,30.67,30.51,30.63,3895700.0,24.0626,24.1019,23.9762,24.0705,3895700.0
2012-02-10 10:30:00,30.63,30.65,30.58,30.61,3131900.0,24.0705,24.0862,24.0312,24.0548,3131900.0
2012-02-10 11:00:00,30.62,30.69,30.59,30.6,2459300.0,24.0626,24.1176,24.039,24.0469,2459300.0
2012-02-10 11:30:00,30.59,30.67,30.57,30.63,2305400.0,24.039,24.1019,24.0233,24.0705,2305400.0
2012-02-10 12:00:00,30.63,30.65,30.58,30.61,1617600.0,24.0705,24.0862,24.0312,24.0548,1617600.0
2012-02-10 12:30:00,30.6,30.65,30.59,30.6,2151000.0,24.0469,24.0862,24.039,24.0469,2151000.0
2012-02-10 13:00:00,30.59,30.66,30.52,30.52,1574500.0,24.039,24.094,23.984,23.984,1574500.0
2012-02-10 13:30:00,30.52,30.55,30.46,30.5,2272800.0,23.984,24.0076,23.9369,23.9683,2272800.0
2012-02-10 14:00:00,30.5,30.55,30.49,30.52,1368100.0,23.9683,24.0076,23.9605,23.984,1368100.0
2012-02-10 14:30:00,30.52,30.58,30.5,30.54,1565900.0,23.984,24.0312,23.9683,23.9997,1565900.0
2012-02-10 15:00:00,30.55,30.55,30.36,30.39,4054600.0,24.0076,24.0076,23.8583,23.8819,4054600.0
2012-02-10 15:30:00,30.39,30.52,30.38,30.48,5487500.0,23.8819,23.984,23.874,23.9526,5487500.0
2012-02-13 09:30:00,30.65,30.77,30.58,30.75,5003500.0,24.0862,24.1805,24.0312,24.1648,5003500.0
2012-02-13 10:00:00,30.74,30.75,30.55,30.56,3328500.0,24.1569,24.1648,24.0076,24.0155,3328500.0
2012-02-13 10:30:00,30.55,30.56,30.43,30.5,2872300.0,24.0076,24.0155,23.9133,23.9683,2872300.0
2012-02-13 11:00:00,30.5,30.58,30.49,30.5,1768300.0,23.9683,24.0312,23.9605,23.9683,1768300.0
2012-02-13 11:30:00,30.5,30.59,30.48,30.56,2399600.0,23.9683,24.039,23.9526,24.0155,2399600.0
2012-02-13 12:00:00,30.55,30.6,30.53,30.57,1181500.0,24.0076,24.0469,23.9919,24.0233,1181500.0
2012-02-13 12:30:00,30.56,30.59,30.53,30.59,1252900.0,24.0155,24.039,23.9919,24.039,1252900.0
2012-02-13 13:00:00,30.59,30.61,30.55,30.55,1235900.0,24.039,24.0548,24.0076,24.0076,1235900.0
2012-02-13 13:30:00,30.55,30.62,30.55,30.61,1473800.0,24.0076,24.0626,24.0076,24.0548,1473800.0
2012-02-13 14:00:00,30.61,30.67,30.6,30.65,1674200.0,24.0548,24.1019,24.0469,24.0862,1674200.0
2012-02-13 14:30:00,30.65,30.71,30.64,30.67,1505500.0,24.0862,24.1333,24.0783,24.1019,1505500.0
2012-02-13 15:00:00,30.67,30.68,30.62,30.64,1614300.0,24.1019,24.1098,24.0626,24.0783,1614300.0
2012-02-13 15:30:00,30.63,30.65,30.55,30.56,4757600.0,24.0705,24.0862,24.0076,24.0155,4757600.0
2012-02-14 09:30:00,30.28,30.46,30.22,30.26,5993500.0,23.9528,24.0951,23.9053,23.9369,5993500.0
2012-02-14 10:00:00,30.27,30.29,30.17,30.21,3417600.0,23.9448,23.9607,23.8657,23.8974,3417600.0
2012-02-14 10:30:00,30.21,30.21,30.07,30.08,3299300.0,23.8974,23.8974,23.7866,23.7945,3299300.0
2012-02-14 11:00:00,30.08,30.1,30.05,30.1,1982700.0,23.7945,23.8104,23.7708,23.8104,1982700.0
2012-02-14 11:30:00,30.1,30.15,30.07,30.08,2455200.0,23.8104,23.8499,23.7866,23.7945,2455200.0
2012-02-14 12:00:00,30.08,30.1,29.97,29.98,2059100.0,23.7945,23.8104,23.7075,23.7154,2059100.0
2012-02-14 12:30:00,29.99,30.0,29.9,29.91,2643200.0,23.7233,23.7313,23.6522,23.6601,2643200.0
2012-02-14 13:00:00,29.9,29.98,29.85,29.94,7631100.0,23.6522,23.7154,23.6126,23.6838,7631100.0
2012-02-14 13:30:00,29.95,30.05,29.93,30.0,5250300.0,23.6917,23.7708,23.6759,23.7313,5250300.0
2012-02-14 14:00:00,30.0,30.04,29.97,30.0,2835700.0,23.7313,23.7629,23.7075,23.7313,2835700.0
2012-02-14 14:30:00,30.01,30.09,30.0,30.08,2667800.0,23.7392,23.8025,23.7313,23.7945,2667800.0
2012-02-14 15:00:00,30.09,30.12,30.04,30.04,3029800.0,23.8025,23.8262,23.7629,23.7629,3029800.0
2012-02-14 15:30:00,30.05,30.27,30.02,30.25,6678900.0,23.7708,23.9448,23.7471,23.929,6678900.0
2012-02-15 09:30:00,30.35,30.39,30.12,30.24,5374900.0,24.0081,24.0398,23.8262,23.9211,5374900.0
2012-02-15 10:00:00,30.24,30.33,30.22,30.27,3307900.0,23.9211,23.9923,23.9053,23.9448,3307900.0
2012-02-15 10:30:00,30.28,30.38,30.27,30.29,2276200.0,23.9528,24.0319,23.9448,23.9607,2276200.0
2012-02-15 11:00:00,30.29,30.33,30.25,30.33,2178000.0,23.9607,23.9923,23.929,23.9923,2178000.0
2012-02-15 11:30:00,30.33,30.36,30.3,30.33,2080000.0,23.9923,24.016,23.9686,23.9923,2080000.0
2012-02-15 12:00:00,30.33,30.34,30.25,30.25,1608600.0,23.9923,24.0002,23.929,23.929,1608600.0
2012-02-15 12:30:00,30.26,30.27,30.12,30.21,3542900.0,23.9369,23.9448,23.8262,23.8974,3542900.0
2012-02-15 13:00:00,30.21,30.22,30.11,30.18,3383300.0,23.8974,23.9053,23.8183,23.8736,3383300.0
2012-02-15 13:30:00,30.19,30.23,30.15,30.22,2012700.0,23.8816,23.9132,23.8499,23.9053,2012700.0
2012-02-15 14:00:00,30.21,30.25,30.09,30.15,2747700.0,23.8974,23.929,23.8025,23.8499,2747700.0
2012-02-15 14:30:00,30.15,30.17,30.06,30.07,2257600.0,23.8499,23.8657,23.7787,23.7866,2257600.0
2012-02-15 15:00:00,30.07,30.14,30.05,30.11,3126900.0,23.7866,23.842,23.7708,23.8183,3126900.0
2012-02-15 15:30:00,30.11,30.16,30.03,30.05,5068900.0,23.8183,23.8578,23.755,23.7708,5068900.0
2012-02-16 09:30:00,30.31,30.71,30.3,30.67,7589600.0,23.9765,24.2929,23.9686,24.2613,7589600.0
2012-02-16 10:00:00,30.67,30.74,30.61,30.68,5259200.0,24.2613,24.3166,24.2138,24.2692,5259200.0
2012-02-16 10:30:00,30.67,30.71,30.57,30.6,2984700.0,24.2613,24.2929,24.1822,24.2059,2984700.0
2012-02-16 11:00:00,30.6,30.71,30.59,30.71,2533300.0,24.2059,24.2929,24.198,24.2929,2533300.0
2012-02-16 11:30:00,30.7,30.95,30.66,30.95,5287000.0,24.285,24.4827,24.2533,24.4827,5287000.0
2012-02-16 12:00:00,30.94,31.05,30.88,31.02,6411400.0,24.4748,24.5619,24.4274,24.5381,6411400.0
2012-02-16 12:30:00,31.02,31.22,31.01,31.19,8053200.0,24.5381,24.6963,24.5302,24.6726,8053200.0
2012-02-16 13:00:00,31.2,31.32,31.15,31.27,5045300.0,24.6805,24.7754,24.641,24.7359,5045300.0
2012-02-16 13:30:00,31.27,31.55,31.26,31.45,11894500.0,24.7359,24.9574,24.728,24.8783,11894500.0
2012-02-16 14:00:00,31.44,31.47,31.35,31.4,6013000.0,24.8704,24.8941,24.7992,24.8387,6013000.0
2012-02-16 14:30:00,31.41,31.55,31.34,31.35,7693500.0,24.8466,24.9574,24.7913,24.7992,7693500.0
2012-02-16 15:00:00,31.35,31.39,31.22,31.32,6688500.0,24.7992,24.8308,24.6963,24.7754,6688500.0
2012-02-16 15:30:00,31.31,31.38,31.27,31.29,11223700.0,24.7675,24.8229,24.7359,24.7517,11223700.0
2012-02-17 09:30:00,31.22,31.32,31.11,31.13,16032300.0,24.6963,24.7754,24.6093,24.6251,16032300.0
2012-02-17 10:00:00,31.14,31.23,31.08,31.19,5804800.0,24.633,24.7042,24.5856,24.6726,5804800.0
2012-02-17 10:30:00,31.19,31.28,31.17,31.27,4283200.0,24.6726,24.7438,24.6568,24.7359,4283200.0
2012-02-17 11:00:00,31.26,31.27,31.11,31.13,4248900.0,24.728,24.7359,24.6093,24.6251,4248900.0
2012-02-17 11:30:00,31.14,31.18,31.03,31.08,4050800.0,24.633,24.6647,24.546,24.5856,4050800.0
2012-02-17 12:00:00,31.08,31.09,30.95,31.0,4103300.0,24.5856,24.5935,24.4827,24.5223,4103300.0
2012-02-17 12:30:00,30.99,31.09,30.99,31.07,2732600.0,24.5144,24.5935,24.5144,24.5777,2732600.0
2012-02-17 13:00:00,31.08,31.08,30.99,31.05,2222100.0,24.5856,24.5856,24.5144,24.5619,2222100.0
2012-02-17 13:30:00,31.04,31.08,31.03,31.05,1958700.0,24.5539,24.5856,24.546,24.5619,1958700.0
2012-02-17 14:00:00,31.05,31.22,31.05,31.21,4621900.0,24.5619,24.6963,24.5619,24.6884,4621900.0
2012-02-17 14:30:00,31.21,31.22,31.15,31.18,2257500.0,24.6884,24.6963,24.641,24.6647,2257500.0
2012-02-17 15:00:00,31.18,31.26,31.17,31.23,3574100.0,24.6647,24.728,24.6568,24.7042,3574100.0
2012-02-17 15:30:00,31.24,31.27,31.18,31.26,9607400.0,24.7122,24.7359,24.6647,24.728,9607400.0
2012-02-21 09:30:00,31.2,31.26,31.15,31.22,5662900.0,24.6805,24.728,24.641,24.6963,5662900.0
2012-02-21 10:00:00,31.22,31.48,31.2,31.41,6065700.0,24.6963,24.902,24.6805,24.8466,6065700.0
2012-02-21 10:30:00,31.41,31.5,31.39,31.43,4209000.0,24.8466,24.9178,24.8308,24.8624,4209000.0
2012-02-21 11:00:00,31.42,31.47,31.38,31.46,2646900.0,24.8545,24.8941,24.8229,24.8862,2646900.0
2012-02-21 11:30:00,31.46,31.5,31.43,31.5,1727700.0,24.8862,24.9178,24.8624,24.9178,1727700.0
2012-02-21 12:00:00,31.49,31.52,31.31,31.35,4154500.0,24.9099,24.9336,24.7675,24.7992,4154500.0
2012-02-21 12:30:00,31.35,31.39,31.34,31.37,1599900.0,24.7992,24.8308,24.7913,24.815,1599900.0
2012-02-21 13:00:00,31.38,31.41,31.35,31.36,2327700.0,24.8229,24.8466,24.7992,24.8071,2327700.0
2012-02-21 13:30:00,31.36,31.38,31.29,31.32,2287600.0,24.8071,24.8229,24.7517,24.7754,2287600.0
2012-02-21 14:00:00,31.33,31.35,31.25,31.34,2556400.0,24.7833,24.7992,24.7201,24.7913,2556400.0
2012-02-21 14:30:00,31.34,31.35,31.29,31.3,3181000.0,24.7913,24.7992,24.7517,24.7596,3181000.0
2012-02-21 15:00:00,31.31,31.35,31.25,31.3,2402500.0,24.7675,24.7992,24.7201,24.7596,2402500.0
2012-02-21 15:30:00,31.3,31.45,31.26,31.44,7253700.0,24.7596,24.8783,24.728,24.8704,7253700.0
2012-02-22 09:30:00,31.46,31.6,31.44,31.58,5015800.0,24.8862,24.9969,24.8704,24.9811,5015800.0
2012-02-22 10:00:00,31.58,31.68,31.36,31.36,7354200.0,24.9811,25.0602,24.8071,24.8071,7354200.0
2012-02-22 10:30:00,31.37,31.51,31.34,31.42,4572800.0,24.815,24.9257,24.7913,24.8545,4572800.0
2012-02-22 11:00:00,31.43,31.46,31.39,31.44,3009000.0,24.8624,24.8862,24.8308,24.8704,3009000.0
2012-02-22 11:30:00,31.45,31.49,31.37,31.46,3542300.0,24.8783,24.9099,24.815,24.8862,3542300.0
2012-02-22 12:00:00,31.46,31.46,31.32,31.39,2820700.0,24.8862,24.8862,24.7754,24.8308,2820700.0
2012-02-22 12:30:00,31.39,31.39,31.33,31.36,1246000.0,24.8308,24.8308,24.7833,24.8071,1246000.0
2012-02-22 13:00:00,31.36,31.45,31.33,31.4,2092700.0,24.8071,24.8783,24.7833,24.8387,2092700.0
2012-02-22 13:30:00,31.4,31.42,31.38,31.38,1813100.0,24.8387,24.8545,24.8229,24.8229,1813100.0
2012-02-22 14:00:00,31.38,31.43,31.38,31.41,1690600.0,24.8229,24.8624,24.8229,24.8466,1690600.0
2012-02-22 14:30:00,31.41,31.42,31.35,31.35,2289900.0,24.8466,24.8545,24.7992,24.7992,2289900.0
2012-02-22 15:00:00,31.35,31.36,31.26,31.29,3056000.0,24.7992,24.8071,24.728,24.7517,3056000.0
2012-02-22 15:30:00,31.29,31.31,31.18,31.27,6855500.0,24.7517,24.7675,24.6647,24.7359,6855500.0
2012-02-23 09:30:00,31.22,31.26,31.0,31.22,5173900.0,24.6963,24.728,24.5223,24.6963,5173900.0
2012-02-23 10:00:00,31.22,31.39,31.21,31.35,3322600.0,24.6963,24.8308,24.6884,24.7992,3322600.0
2012-02-23 10:30:00,31.36,31.5,31.3,31.48,3893000.0,24.8071,24.9178,24.7596,24.902,3893000.0
2012-02-23 11:00:00,31.48,31.59,31.46,31.51,2830700.0,24.902,24.989,24.8862,24.9257,2830700.0
2012-02-23 11:30:00,31.52,31.54,31.44,31.46,1399200.0,24.9336,24.9495,24.8704,24.8862,1399200.0
2012-02-23 12:00:00,31.47,31.49,31.37,31.45,2073600.0,24.8941,24.9099,24.815,24.8783,2073600.0
2012-02-23 12:30:00,31.45,31.49,31.39,31.4,1549600.0,24.8783,24.9099,24.8308,24.8387,1549600.0
2012-02-23 13:00:00,31.4,31.4,31.35,31.37,794700.0,24.8387,24.8387,24.7992,24.815,794700.0
2012-02-23 13:30:00,31.37,31.4,31.31,31.37,1655200.0,24.815,24.8387,24.7675,24.815,1655200.0
2012-02-23 14:00:00,31.37,31.39,31.3,31.33,1679700.0,24.815,24.8308,24.7596,24.7833,1679700.0
2012-02-23 14:30:00,31.32,31.36,31.28,31.32,1418800.0,24.7754,24.8071,24.7438,24.7754,1418800.0
2012-02-23 15:00:00,31.32,31.46,31.3,31.38,1980900.0,24.7754,24.8862,24.7596,24.8229,1980900.0
2012-02-23 15:30:00,31.39,31.43,31.35,31.38,3487200.0,24.8308,24.8624,24.7992,24.8229,3487200.0
2012-02-24 09:30:00,31.46,31.49,31.24,31.4,4541800.0,24.8862,24.9099,24.7122,24.8387,4541800.0
2012-02-24 10:00:00,31.4,31.49,31.28,31.29,3426200.0,24.8387,24.9099,24.7438,24.7517,3426200.0
2012-02-24 10:30:00,31.3,31.35,31.28,31.29,1952700.0,24.7596,24.7992,24.7438,24.7517,1952700.0
2012-02-24 11:00:00,31.3,31.4,31.29,31.39,1986100.0,24.7596,24.8387,24.7517,24.8308,1986100.0
2012-02-24 11:30:00,31.39,31.43,31.37,31.42,1500600.0,24.8308,24.8624,24.815,24.8545,1500600.0
2012-02-24 12:00:00,31.42,31.43,31.38,31.43,1606000.0,24.8545,24.8624,24.8229,24.8624,1606000.0
2012-02-24 12:30:00,31.43,31.46,31.41,31.44,1690600.0,24.8624,24.8862,24.8466,24.8704,1690600.0
2012-02-24 13:00:00,31.43,31.45,31.39,31.4,1488900.0,24.8624,24.8783,24.8308,24.8387,1488900.0
2012-02-24 13:30:00,31.4,31.44,31.37,31.43,1050200.0,24.8387,24.8704,24.815,24.8624,1050200.0
2012-02-24 14:00:00,31.44,31.5,31.43,31.44,1522400.0,24.8704,24.9178,24.8624,24.8704,1522400.0
2012-02-24 14:30:00,31.45,31.46,31.37,31.4,2104000.0,24.8783,24.8862,24.815,24.8387,2104000.0
2012-02-24 15:00:00,31.4,31.48,31.39,31.44,2006600.0,24.8387,24.902,24.8308,24.8704,2006600.0
2012-02-24 15:30:00,31.44,31.5,31.4,31.49,4267100.0,24.8704,24.9178,24.8387,24.9099,4267100.0
2012-02-27 09:30:00,31.25,31.3,31.1,31.16,5483400.0,24.7201,24.7596,24.6014,24.6489,5483400.0
2012-02-27 10:00:00,31.16,31.34,31.15,31.32,2399300.0,24.6489,24.7913,24.641,24.7754,2399300.0
2012-02-27 10:30:00,31.32,31.42,31.25,31.37,1983800.0,24.7754,24.8545,24.7201,24.815,1983800.0
2012-02-27 11:00:00,31.37,31.48,31.36,31.43,3189800.0,24.815,24.902,24.8071,24.8624,3189800.0
2012-02-27 11:30:00,31.43,31.45,31.37,31.41,2874400.0,24.8624,24.8783,24.815,24.8466,2874400.0
2012-02-27 12:00:00,31.4,31.47,31.4,31.47,1168600.0,24.8387,24.8941,24.8387,24.8941,1168600.0
2012-02-27 12:30:00,31.46,31.5,31.43,31.5,2273800.0,24.8862,24.9178,24.8624,24.9178,2273800.0
2012-02-27 13:00:00,31.49,31.5,31.45,31.45,1163200.0,24.9099,24.9178,24.8783,24.8783,1163200.0
2012-02-27 13:30:00,31.45,31.46,31.37,31.39,1195900.0,24.8783,24.8862,24.815,24.8308,1195900.0
2012-02-27 14:00:00,31.39,31.45,31.39,31.41,1176000.0,24.8308,24.8783,24.8308,24.8466,1176000.0
2012-02-27 14:30:00,31.41,31.45,31.4,31.43,1126200.0,24.8466,24.8783,24.8387,24.8624,1126200.0
2012-02-27 15:00:00,31.42,31.49,31.39,31.41,2223500.0,24.8545,24.9099,24.8308,24.8466,2223500.0
2012-02-27 15:30:00,31.41,31.45,31.35,31.36,4694800.0,24.8466,24.8783,24.7992,24.8071,4694800.0
2012-02-28 09:30:00,31.41,31.65,31.38,31.65,4037500.0,24.8466,25.0365,24.8229,25.0365,4037500.0
2012-02-28 10:00:00,31.65,31.69,31.52,31.63,3565200.0,25.0365,25.0681,24.9336,25.0207,3565200.0
2012-02-28 10:30:00,31.63,31.74,31.62,31.71,3140000.0,25.0207,25.1077,25.0127,25.0839,3140000.0
2012-02-28 11:00:00,31.71,31.73,31.66,31.73,2646000.0,25.0839,25.0998,25.0444,25.0998,2646000.0
2012-02-28 11:30:00,31.73,31.75,31.71,31.75,2209700.0,25.0998,25.1156,25.0839,25.1156,2209700.0
2012-02-28 12:00:00,31.75,31.8,31.74,31.77,2513200.0,25.1156,25.1551,25.1077,25.1314,2513200.0
2012-02-28 12:30:00,31.76,31.85,31.72,31.82,3074200.0,25.1235,25.1947,25.0919,25.171,3074200.0
2012-02-28 13:00:00,31.82,31.93,31.81,31.88,2593600.0,25.171,25.258,25.163,25.2184,2593600.0
2012-02-28 13:30:00,31.88,31.93,31.74,31.75,3195000.0,25.2184,25.258,25.1077,25.1156,3195000.0
2012-02-28 14:00:00,31.75,31.78,31.62,31.65,3157400.0,25.1156,25.1393,25.0127,25.0365,3157400.0
2012-02-28 14:30:00,31.65,31.76,31.63,31.73,2398300.0,25.0365,25.1235,25.0207,25.0998,2398300.0
2012-02-28 15:00:00,31.73,31.87,31.71,31.84,3145400.0,25.0998,25.2105,25.0839,25.1868,3145400.0
2012-02-28 15:30:00,31.85,31.89,31.81,31.87,4572300.0,25.1947,25.2263,25.163,25.2105,4572300.0
2012-02-29 09:30:00,31.88,31.94,31.8,31.92,5828800.0,25.2184,25.2659,25.1551,25.2501,5828800.0
2012-02-29 10:00:00,31.92,32.0,31.9,31.94,5488600.0,25.2501,25.3133,25.2342,25.2659,5488600.0
2012-02-29 10:30:00,31.93,31.95,31.76,31.87,5385700.0,25.258,25.2738,25.1235,25.2105,5385700.0
2012-02-29 11:00:00,31.87,31.89,31.72,31.75,4259400.0,25.2105,25.2263,25.0919,25.1156,4259400.0
2012-02-29 11:30:00,31.75,31.86,31.72,31.81,3504500.0,25.1156,25.2026,25.0919,25.163,3504500.0
2012-02-29 12:00:00,31.8,31.86,31.76,31.85,2257100.0,25.1551,25.2026,25.1235,25.1947,2257100.0
2012-02-29 12:30:00,31.85,31.85,31.72,31.76,2097500.0,25.1947,25.1947,25.0919,25.1235,2097500.0
2012-02-29 13:00:00,31.77,31.8,31.73,31.74,2354500.0,25.1314,25.1551,25.0998,25.1077,2354500.0
2012-02-29 13:30:00,31.75,31.8,31.67,31.77,2988100.0,25.1156,25.1551,25.0523,25.1314,2988100.0
2012-02-29 14:00:00,31.77,31.84,31.74,31.75,1478200.0,25.1314,25.1868,25.1077,25.1156,1478200.0
2012-02-29 14:30:00,31.76,31.76,31.67,31.72,3728200.0,25.1235,25.1235,25.0523,25.0919,3728200.0
2012-02-29 15:00:00,31.72,31.73,31.63,31.67,3977300.0,25.0919,25.0998,25.0207,25.0523,3977300.0
2012-02-29 15:30:00,31.67,31.76,31.61,31.74,7286100.0,25.0523,25.1235,25.0048,25.1077,7286100.0
2012-03-01 09:30:00,31.93,32.0,31.85,31.98,12222600.0,25.258,25.3133,25.1947,25.2975,12222600.0
2012-03-01 10:00:00,31.98,32.05,31.87,31.96,9917100.0,25.2975,25.3529,25.2105,25.2817,9917100.0
2012-03-01 10:30:00,31.97,31.97,31.86,31.91,5605400.0,25.2896,25.2896,25.2026,25.2421,5605400.0
2012-03-01 11:00:00,31.91,31.99,31.85,31.98,3920200.0,25.2421,25.3054,25.1947,25.2975,3920200.0
2012-03-01 11:30:00,31.99,32.2,31.97,32.2,4318000.0,25.3054,25.4716,25.2896,25.4716,4318000.0
2012-03-01 12:00:00,32.19,32.23,32.07,32.19,4341000.0,25.4636,25.4953,25.3687,25.4636,4341000.0
2012-03-01 12:30:00,32.18,32.25,32.17,32.23,2891500.0,25.4557,25.5111,25.4478,25.4953,2891500.0
2012-03-01 13:00:00,32.23,32.38,32.22,32.38,3941300.0,25.4953,25.6139,25.4874,25.6139,3941300.0
2012-03-01 13:30:00,32.37,32.39,32.27,32.32,4036300.0,25.606,25.6218,25.5269,25.5665,4036300.0
2012-03-01 14:00:00,32.31,32.37,32.29,32.34,2534900.0,25.5586,25.606,25.5427,25.5823,2534900.0
2012-03-01 14:30:00,32.34,32.36,32.26,32.28,3572100.0,25.5823,25.5981,25.519,25.5348,3572100.0
2012-03-01 15:00:00,32.27,32.37,32.1,32.3,5989200.0,25.5269,25.606,25.3924,25.5507,5989200.0
2012-03-01 15:30:00,32.3,32.32,32.15,32.28,6987500.0,25.5507,25.5665,25.432,25.5348,6987500.0
2012-03-02 09:30:00,32.32,32.34,32.06,32.13,4927200.0,25.5665,25.5823,25.3608,25.4162,4927200.0
2012-03-02 10:00:00,32.12,32.36,32.11,32.28,3876300.0,25.4083,25.5981,25.4004,25.5348,3876300.0
2012-03-02 10:30:00,32.29,32.44,32.22,32.38,4274300.0,25.5427,25.6614,25.4874,25.6139,4274300.0
2012-03-02 11:00:00,32.39,32.4,32.29,32.31,4335600.0,25.6218,25.6298,25.5427,25.5586,4335600.0
2012-03-02 11:30:00,32.3,32.31,32.14,32.19,4198900.0,25.5507,25.5586,25.4241,25.4636,4198900.0
2012-03-02 12:00:00,32.2,32.22,32.09,32.1,2834300.0,25.4716,25.4874,25.3845,25.3924,2834300.0
2012-03-02 12:30:00,32.09,32.21,32.09,32.18,2749300.0,25.3845,25.4795,25.3845,25.4557,2749300.0
2012-03-02 13:00:00,32.17,32.18,32.09,32.11,1941500.0,25.4478,25.4557,25.3845,25.4004,1941500.0
2012-03-02 13:30:00,32.1,32.13,32.08,32.1,1959900.0,25.3924,25.4162,25.3766,25.3924,1959900.0
2012-03-02 14:00:00,32.11,32.15,32.09,32.1,1877700.0,25.4004,25.432,25.3845,25.3924,1877700.0
2012-03-02 14:30:00,32.1,32.11,32.07,32.1,1315900.0,25.3924,25.4004,25.3687,25.3924,1315900.0
2012-03-02 15:00:00,32.1,32.11,32.02,32.06,2638700.0,25.3924,25.4004,25.3292,25.3608,2638700.0
2012-03-02 15:30:00,32.06,32.1,32.0,32.08,6616600.0,25.3608,25.3924,25.3133,25.3766,6616600.0
2012-03-05 09:30:00,32.01,32.02,31.84,31.97,3557100.0,25.3213,25.3292,25.1868,25.2896,3557100.0
2012-03-05 10:00:00,31.97,32.05,31.84,31.86,5652600.0,25.2896,25.3529,25.1868,25.2026,5652600.0
2012-03-05 10:30:00,31.86,31.88,31.78,31.84,3309900.0,25.2026,25.2184,25.1393,25.1868,3309900.0
2012-03-05 11:00:00,31.84,31.86,31.75,31.8,5245800.0,25.1868,25.2026,25.1156,25.1551,5245800.0
2012-03-05 11:30:00,31.8,31.83,31.72,31.76,4485900.0,25.1551,25.1789,25.0919,25.1235,4485900.0
2012-03-05 12:00:00,31.75,31.78,31.62,31.7,2498500.0,25.1156,25.1393,25.0127,25.076,2498500.0
2012-03-05 12:30:00,31.69,31.78,31.68,31.77,1667600.0,25.0681,25.1393,25.0602,25.1314,1667600.0
2012-03-05 13:00:00,31.77,31.84,31.76,31.79,2086700.0,25.1314,25.1868,25.1235,25.1472,2086700.0
2012-03-05 13:30:00,31.79,31.81,31.72,31.75,2087800.0,25.1472,25.163,25.0919,25.1156,2087800.0
2012-03-05 14:00:00,31.76,31.8,31.74,31.8,1492000.0,25.1235,25.1551,25.1077,25.1551,1492000.0
2012-03-05 14:30:00,31.8,31.81,31.7,31.79,2977400.0,25.1551,25.163,25.076,25.1472,2977400.0
2012-03-05 15:00:00,31.8,31.87,31.79,31.86,2608300.0,25.1551,25.2105,25.1472,25.2026,2608300.0
2012-03-05 15:30:00,31.87,31.88,31.77,31.8,4774800.0,25.2105,25.2184,25.1314,25.1551,4774800.0
2012-03-06 09:30:00,31.45,31.98,31.45,31.84,10227500.0,24.8783,25.2975,24.8783,25.1868,10227500.0
2012-03-06 10:00:00,31.85,31.88,31.72,31.75,4767700.0,25.1947,25.2184,25.0919,25.1156,4767700.0
2012-03-06 10:30:00,31.76,31.82,31.61,31.71,4621400.0,25.1235,25.171,25.0048,25.0839,4621400.0
2012-03-06 11:00:00,31.71,31.78,31.67,31.74,2382700.0,25.0839,25.1393,25.0523,25.1077,2382700.0
2012-03-06 11:30:00,31.73,31.75,31.55,31.61,3681700.0,25.0998,25.1156,24.9574,25.0048,3681700.0
2012-03-06 12:00:00,31.61,31.63,31.49,31.51,2958200.0,25.0048,25.0207,24.9099,24.9257,2958200.0
2012-03-06 12:30:00,31.51,31.62,31.51,31.59,1775700.0,24.9257,25.0127,24.9257,24.989,1775700.0
2012-03-06 13:00:00,31.59,31.68,31.58,31.62,1550500.0,24.989,25.0602,24.9811,25.0127,1550500.0
2012-03-06 13:30:00,31.61,31.7,31.61,31.66,2031200.0,25.0048,25.076,25.0048,25.0444,2031200.0
2012-03-06 14:00:00,31.66,31.68,31.56,31.57,2698800.0,25.0444,25.0602,24.9653,24.9732,2698800.0
2012-03-06 14:30:00,31.57,31.61,31.52,31.57,2195200.0,24.9732,25.0048,24.9336,24.9732,2195200.0
2012-03-06 15:00:00,31.57,31.62,31.52,31.52,3285300.0,24.9732,25.0127,24.9336,24.9336,3285300.0
2012-03-06 15:30:00,31.53,31.63,31.52,31.56,5743300.0,24.9416,25.0207,24.9336,24.9653,5743300.0
2012-03-07 09:30:00,31.67,31.82,31.6,31.66,4964600.0,25.0523,25.171,24.9969,25.0444,4964600.0
2012-03-07 10:00:00,31.67,31.72,31.53,31.66,3575300.0,25.0523,25.0919,24.9416,25.0444,3575300.0
2012-03-07 10:30:00,31.66,31.71,31.62,31.71,2322400.0,25.0444,25.0839,25.0127,25.0839,2322400.0
2012-03-07 11:00:00,31.7,31.85,31.7,31.82,2400400.0,25.076,25.1947,25.076,25.171,2400400.0
2012-03-07 11:30:00,31.81,31.84,31.76,31.79,1431900.0,25.163,25.1868,25.1235,25.1472,1431900.0
2012-03-07 12:00:00,31.79,31.84,31.78,31.83,1181000.0,25.1472,25.1868,25.1393,25.1789,1181000.0
2012-03-07 12:30:00,31.83,31.92,31.8,31.89,1488100.0,25.1789,25.2501,25.1551,25.2263,1488100.0
2012-03-07 13:00:00,31.89,31.91,31.86,31.89,1603400.0,25.2263,25.2421,25.2026,25.2263,1603400.0
2012-03-07 13:30:00,31.88,31.89,31.81,31.82,1859300.0,25.2184,25.2263,25.163,25.171,1859300.0
2012-03-07 14:00:00,31.82,31.88,31.81,31.87,2129900.0,25.171,25.2184,25.163,25.2105,2129900.0
2012-03-07 14:30:00,31.87,31.87,31.8,31.82,2210600.0,25.2105,25.2105,25.1551,25.171,2210600.0
2012-03-07 15:00:00,31.83,31.85,31.77,31.82,1659100.0,25.1789,25.1947,25.1314,25.171,1659100.0
2012-03-07 15:30:00,31.82,31.89,31.81,31.84,3997900.0,25.171,25.2263,25.163,25.1868,3997900.0
2012-03-08 09:30:00,32.04,32.15,31.9,32.13,4943200.0,25.345,25.432,25.2342,25.4162,4943200.0
2012-03-08 10:00:00,32.13,32.21,31.92,32.0,3664300.0,25.4162,25.4795,25.2501,25.3133,3664300.0
2012-03-08 10:30:00,32.0,32.13,31.96,32.07,4466800.0,25.3133,25.4162,25.2817,25.3687,4466800.0
2012-03-08 11:00:00,32.07,32.14,32.02,32.05,3164700.0,25.3687,25.4241,25.3292,25.3529,3164700.0
2012-03-08 11:30:00,32.05,32.11,32.04,32.09,2458600.0,25.3529,25.4004,25.345,25.3845,2458600.0
2012-03-08 12:00:00,32.09,32.14,32.09,32.14,1732300.0,25.3845,25.4241,25.3845,25.4241,1732300.0
2012-03-08 12:30:00,32.13,32.15,32.09,32.12,1638700.0,25.4162,25.432,25.3845,25.4083,1638700.0
2012-03-08 13:00:00,32.12,32.17,32.09,32.15,1231800.0,25.4083,25.4478,25.3845,25.432,1231800.0
2012-03-08 13:30:00,32.14,32.16,32.09,32.1,1003200.0,25.4241,25.4399,25.3845,25.3924,1003200.0
2012-03-08 14:00:00,32.1,32.12,32.04,32.08,1405300.0,25.3924,25.4083,25.345,25.3766,1405300.0
2012-03-08 14:30:00,32.07,32.13,32.03,32.13,1921700.0,25.3687,25.4162,25.3371,25.4162,1921700.0
2012-03-08 15:00:00,32.13,32.17,32.08,32.1,1442700.0,25.4162,25.4478,25.3766,25.3924,1442700.0
2012-03-08 15:30:00,32.09,32.14,32.01,32.02,4647600.0,25.3845,25.4241,25.3213,25.3292,4647600.0
2012-03-09 09:30:00,32.11,32.16,31.96,31.98,3690300.0,25.4004,25.4399,25.2817,25.2975,3690300.0
2012-03-09 10:00:00,31.99,32.04,31.92,32.0,3194800.0,25.3054,25.345,25.2501,25.3133,3194800.0
2012-03-09 10:30:00,32.01,32.07,31.96,32.06,3829700.0,25.3213,25.3687,25.2817,25.3608,3829700.0
2012-03-09 11:00:00,32.07,32.07,31.96,31.98,2167800.0,25.3687,25.3687,25.2817,25.2975,2167800.0
2012-03-09 11:30:00,31.98,32.01,31.95,32.0,2025000.0,25.2975,25.3213,25.2738,25.3133,2025000.0
2012-03-09 12:00:00,32.0,32.05,31.96,32.05,2323500.0,25.3133,25.3529,25.2817,25.3529,2323500.0
2012-03-09 12:30:00,32.05,32.05,31.98,32.0,865000.0,25.3529,25.3529,25.2975,25.3133,865000.0
2012-03-09 13:00:00,31.99,32.02,31.98,32.0,1239600.0,25.3054,25.3292,25.2975,25.3133,1239600.0
2012-03-09 13:30:00,32.0,32.05,31.98,32.04,1089900.0,25.3133,25.3529,25.2975,25.345,1089900.0
2012-03-09 14:00:00,32.04,32.05,32.0,32.03,1512100.0,25.345,25.3529,25.3133,25.3371,1512100.0
2012-03-09 14:30:00,32.02,32.04,31.97,32.0,1784000.0,25.3292,25.345,25.2896,25.3133,1784000.0
2012-03-09 15:00:00,32.0,32.05,31.98,32.0,1824700.0,25.3133,25.3529,25.2975,25.3133,1824700.0
2012-03-09 15:30:00,32.0,32.01,31.96,32.0,5384200.0,25.3133,25.3213,25.2817,25.3133,5384200.0
2012-03-12 09:30:00,31.97,32.1,31.82,32.07,3601200.0,25.2896,25.3924,25.171,25.3687,3601200.0
2012-03-12 10:00:00,32.07,32.09,31.97,32.04,3569800.0,25.3687,25.3845,25.2896,25.345,3569800.0
2012-03-12 10:30:00,32.04,32.08,31.96,32.08,2571400.0,25.345,25.3766,25.2817,25.3766,2571400.0
2012-03-12 11:00:00,32.08,32.1,32.0,32.05,2121500.0,25.3766,25.3924,25.3133,25.3529,2121500.0
2012-03-12 11:30:00,32.05,32.07,32.01,32.06,2450100.0,25.3529,25.3687,25.3213,25.3608,2450100.0
2012-03-12 12:00:00,32.05,32.13,32.03,32.06,2201500.0,25.3529,25.4162,25.3371,25.3608,2201500.0
2012-03-12 12:30:00,32.06,32.12,32.04,32.1,1717800.0,25.3608,25.4083,25.345,25.3924,1717800.0
2012-03-12 13:00:00,32.1,32.12,32.06,32.1,1201400.0,25.3924,25.4083,25.3608,25.3924,1201400.0
2012-03-12 13:30:00,32.11,32.2,32.1,32.14,1563200.0,25.4004,25.4716,25.3924,25.4241,1563200.0
2012-03-12 14:00:00,32.14,32.16,32.11,32.13,1323600.0,25.4241,25.4399,25.4004,25.4162,1323600.0
2012-03-12 14:30:00,32.13,32.14,32.08,32.12,1751500.0,25.4162,25.4241,25.3766,25.4083,1751500.0
2012-03-12 15:00:00,32.12,32.12,32.1,32.1,1509700.0,25.4083,25.4083,25.3924,25.3924,1509700.0
2012-03-12 15:30:00,32.11,32.11,32.02,32.05,5809100.0,25.4004,25.4004,25.3292,25.3529,5809100.0
2012-03-13 09:30:00,32.26,32.28,32.15,32.22,4050900.0,25.519,25.5348,25.432,25.4874,4050900.0
2012-03-13 10:00:00,32.21,32.28,32.17,32.27,3174000.0,25.4795,25.5348,25.4478,25.5269,3174000.0
2012-03-13 10:30:00,32.26,32.36,32.26,32.31,2858700.0,25.519,25.5981,25.519,25.5586,2858700.0
2012-03-13 11:00:00,32.31,32.49,32.28,32.48,7994600.0,25.5586,25.701,25.5348,25.693,7994600.0
2012-03-13 11:30:00,32.48,32.49,32.42,32.47,2295200.0,25.693,25.701,25.6456,25.6851,2295200.0
2012-03-13 12:00:00,32.47,32.47,32.44,32.45,1478400.0,25.6851,25.6851,25.6614,25.6693,1478400.0
2012-03-13 12:30:00,32.46,32.48,32.42,32.47,1610500.0,25.6772,25.693,25.6456,25.6851,1610500.0
2012-03-13 13:00:00,32.47,32.49,32.47,32.48,1308500.0,25.6851,25.701,25.6851,25.693,1308500.0
2012-03-13 13:30:00,32.48,32.48,32.42,32.45,1602100.0,25.693,25.693,25.6456,25.6693,1602100.0
2012-03-13 14:00:00,32.45,32.5,32.42,32.45,1852800.0,25.6693,25.7089,25.6456,25.6693,1852800.0
2012-03-13 14:30:00,32.45,32.48,32.41,32.45,1931200.0,25.6693,25.693,25.6377,25.6693,1931200.0
2012-03-13 15:00:00,32.45,32.55,32.44,32.49,4362400.0,25.6693,25.7484,25.6614,25.701,4362400.0
2012-03-13 15:30:00,32.49,32.69,32.48,32.67,8508100.0,25.701,25.8592,25.693,25.8433,8508100.0
2012-03-14 09:30:00,32.53,32.6,32.49,32.58,4423200.0,25.7326,25.788,25.701,25.7721,4423200.0
2012-03-14 10:00:00,32.57,32.67,32.55,32.62,3355400.0,25.7642,25.8433,25.7484,25.8038,3355400.0
2012-03-14 10:30:00,32.63,32.88,32.62,32.8,3351100.0,25.8117,26.0095,25.8038,25.9462,3351100.0
2012-03-14 11:00:00,32.8,32.82,32.71,32.8,2997400.0,25.9462,25.962,25.875,25.9462,2997400.0
2012-03-14 11:30:00,32.8,32.84,32.76,32.81,2018200.0,25.9462,25.9778,25.9145,25.9541,2018200.0
2012-03-14 12:00:00,32.81,32.85,32.75,32.79,2051800.0,25.9541,25.9857,25.9066,25.9383,2051800.0
2012-03-14 12:30:00,32.78,32.83,32.75,32.75,1841600.0,25.9304,25.9699,25.9066,25.9066,1841600.0
2012-03-14 13:00:00,32.75,32.8,32.73,32.73,1940300.0,25.9066,25.9462,25.8908,25.8908,1940300.0
2012-03-14 13:30:00,32.73,32.73,32.62,32.68,2649600.0,25.8908,25.8908,25.8038,25.8513,2649600.0
2012-03-14 14:00:00,32.69,32.72,32.64,32.66,2290700.0,25.8592,25.8829,25.8196,25.8354,2290700.0
2012-03-14 14:30:00,32.66,32.74,32.6,32.73,2189000.0,25.8354,25.8987,25.788,25.8908,2189000.0
2012-03-14 15:00:00,32.72,32.79,32.67,32.78,2037400.0,25.8829,25.9383,25.8433,25.9304,2037400.0
2012-03-14 15:30:00,32.79,32.79,32.67,32.77,4261800.0,25.9383,25.9383,25.8433,25.9224,4261800.0
2012-03-15 09:30:00,32.79,32.84,32.58,32.81,3830600.0,25.9383,25.9778,25.7721,25.9541,3830600.0
2012-03-15 10:00:00,32.8,32.94,32.77,32.91,3877200.0,25.9462,26.0569,25.9224,26.0332,3877200.0
2012-03-15 10:30:00,32.92,32.93,32.85,32.85,2444800.0,26.0411,26.049,25.9857,25.9857,2444800.0
2012-03-15 11:00:00,32.86,32.9,32.81,32.86,1840700.0,25.9936,26.0253,25.9541,25.9936,1840700.0
2012-03-15 11:30:00,32.87,32.9,32.85,32.88,1660700.0,26.0015,26.0253,25.9857,26.0095,1660700.0
2012-03-15 12:00:00,32.89,32.94,32.85,32.93,2172500.0,26.0174,26.0569,25.9857,26.049,2172500.0
2012-03-15 12:30:00,32.93,32.93,32.85,32.87,1224800.0,26.049,26.049,25.9857,26.0015,1224800.0
2012-03-15 13:00:00,32.87,32.89,32.79,32.81,3201900.0,26.0015,26.0174,25.9383,25.9541,3201900.0
2012-03-15 13:30:00,32.81,32.87,32.8,32.83,5002000.0,25.9541,26.0015,25.9462,25.9699,5002000.0
2012-03-15 14:00:00,32.82,32.88,32.78,32.83,3224000.0,25.962,26.0095,25.9304,25.9699,3224000.0
2012-03-15 14:30:00,32.82,32.85,32.79,32.8,2990000.0,25.962,25.9857,25.9383,25.9462,2990000.0
2012-03-15 15:00:00,32.8,32.84,32.78,32.82,4925500.0,25.9462,25.9778,25.9304,25.962,4925500.0
2012-03-15 15:30:00,32.82,32.86,32.79,32.85,5869800.0,25.962,25.9936,25.9383,25.9857,5869800.0
2012-03-16 09:30:00,32.9,32.95,32.77,32.84,26043600.0,26.0253,26.0648,25.9224,25.9778,26043600.0
2012-03-16 10:00:00,32.85,32.88,32.77,32.8,4085700.0,25.9857,26.0095,25.9224,25.9462,4085700.0
2012-03-16 10:30:00,32.8,32.85,32.77,32.81,2701400.0,25.9462,25.9857,25.9224,25.9541,2701400.0
2012-03-16 11:00:00,32.82,32.85,32.75,32.78,2729300.0,25.962,25.9857,25.9066,25.9304,2729300.0
2012-03-16 11:30:00,32.77,32.85,32.76,32.84,2092900.0,25.9224,25.9857,25.9145,25.9778,2092900.0
2012-03-16 12:00:00,32.84,32.85,32.78,32.83,1733000.0,25.9778,25.9857,25.9304,25.9699,1733000.0
2012-03-16 12:30:00,32.83,32.85,32.77,32.79,2725200.0,25.9699,25.9857,25.9224,25.9383,2725200.0
2012-03-16 13:00:00,32.78,32.8,32.75,32.78,1950900.0,25.9304,25.9462,25.9066,25.9304,1950900.0
2012-03-16 13:30:00,32.77,32.78,32.7,32.7,2344400.0,25.9224,25.9304,25.8671,25.8671,2344400.0
2012-03-16 14:00:00,32.71,32.73,32.66,32.73,2174600.0,25.875,25.8908,25.8354,25.8908,2174600.0
2012-03-16 14:30:00,32.73,32.75,32.69,32.69,1263500.0,25.8908,25.9066,25.8592,25.8592,1263500.0
2012-03-16 15:00:00,32.7,32.7,32.5,32.59,3844500.0,25.8671,25.8671,25.7089,25.7801,3844500.0
2012-03-16 15:30:00,32.6,32.63,32.54,32.6,4930600.0,25.788,25.8117,25.7405,25.788,4930600.0
2012-03-19 09:30:00,32.55,32.61,32.4,32.54,3198500.0,25.7484,25.7959,25.6298,25.7405,3198500.0
2012-03-19 10:00:00,32.55,32.55,32.33,32.34,3594100.0,25.7484,25.7484,25.5744,25.5823,3594100.0
2012-03-19 10:30:00,32.35,32.35,32.28,32.31,2137200.0,25.5902,25.5902,25.5348,25.5586,2137200.0
2012-03-19 11:00:00,32.31,32.31,32.17,32.2,3999900.0,25.5586,25.5586,25.4478,25.4716,3999900.0
2012-03-19 11:30:00,32.2,32.31,32.16,32.27,4921500.0,25.4716,25.5586,25.4399,25.5269,4921500.0
2012-03-19 12:00:00,32.28,32.37,32.27,32.3,4203500.0,25.5348,25.606,25.5269,25.5507,4203500.0
2012-03-19 12:30:00,32.3,32.35,32.23,32.24,2581600.0,25.5507,25.5902,25.4953,25.5032,2581600.0
2012-03-19 13:00:00,32.24,32.37,32.23,32.36,2215700.0,25.5032,25.606,25.4953,25.5981,2215700.0
2012-03-19 13:30:00,32.37,32.4,32.29,32.34,2289600.0,25.606,25.6298,25.5427,25.5823,2289600.0
2012-03-19 14:00:00,32.34,32.38,32.3,32.36,1399900.0,25.5823,25.6139,25.5507,25.5981,1399900.0
2012-03-19 14:30:00,32.37,32.37,32.28,32.3,1767700.0,25.606,25.606,25.5348,25.5507,1767700.0
2012-03-19 15:00:00,32.3,32.33,32.27,32.3,2607700.0,25.5507,25.5744,25.5269,25.5507,2607700.0
2012-03-19 15:30:00,32.3,32.3,32.15,32.21,7098400.0,25.5507,25.5507,25.432,25.4795,7098400.0
2012-03-20 09:30:00,32.09,32.15,31.79,31.89,5928000.0,25.3845,25.432,25.1472,25.2263,5928000.0
2012-03-20 10:00:00,31.89,31.97,31.82,31.85,4051800.0,25.2263,25.2896,25.171,25.1947,4051800.0
2012-03-20 10:30:00,31.86,31.9,31.83,31.85,2450100.0,25.2026,25.2342,25.1789,25.1947,2450100.0
2012-03-20 11:00:00,31.85,31.97,31.84,31.91,3280500.0,25.1947,25.2896,25.1868,25.2421,3280500.0
2012-03-20 11:30:00,31.91,32.12,31.8,31.88,2533900.0,25.2421,25.4083,25.1551,25.2184,2533900.0
2012-03-20 12:00:00,31.87,31.91,31.8,31.81,2528100.0,25.2105,25.2421,25.1551,25.163,2528100.0
2012-03-20 12:30:00,31.8,31.82,31.74,31.82,1564600.0,25.1551,25.171,25.1077,25.171,1564600.0
2012-03-20 13:00:00,31.82,31.88,31.78,31.82,2582700.0,25.171,25.2184,25.1393,25.171,2582700.0
2012-03-20 13:30:00,31.82,31.84,31.76,31.81,2242300.0,25.171,25.1868,25.1235,25.163,2242300.0
2012-03-20 14:00:00,31.81,31.92,31.8,31.85,1854900.0,25.163,25.2501,25.1551,25.1947,1854900.0
2012-03-20 14:30:00,31.86,31.88,31.84,31.87,1761400.0,25.2026,25.2184,25.1868,25.2105,1761400.0
2012-03-20 15:00:00,31.87,31.94,31.86,31.86,2466300.0,25.2105,25.2659,25.2026,25.2026,2466300.0
2012-03-20 15:30:00,31.87,31.99,31.86,31.99,5042700.0,25.2105,25.3054,25.2026,25.3054,5042700.0
2012-03-21 09:30:00,31.98,32.15,31.94,31.99,5559300.0,25.2975,25.432,25.2659,25.3054,5559300.0
2012-03-21 10:00:00,31.99,32.01,31.87,31.92,2589800.0,25.3054,25.3213,25.2105,25.2501,2589800.0
2012-03-21 10:30:00,31.92,32.01,31.9,31.93,1608800.0,25.2501,25.3213,25.2342,25.258,1608800.0
2012-03-21 11:00:00,31.92,31.94,31.85,31.87,1721500.0,25.2501,25.2659,25.1947,25.2105,1721500.0
2012-03-21 11:30:00,31.87,31.92,31.82,31.83,1544600.0,25.2105,25.2501,25.171,25.1789,1544600.0
2012-03-21 12:00:00,31.83,31.94,31.82,31.93,1616700.0,25.1789,25.2659,25.171,25.258,1616700.0
2012-03-21 12:30:00,31.93,32.02,31.89,32.01,1667500.0,25.258,25.3292,25.2263,25.3213,1667500.0
2012-03-21 13:00:00,32.01,32.03,31.91,32.02,2594200.0,25.3213,25.3371,25.2421,25.3292,2594200.0
2012-03-21 13:30:00,32.02,32.03,31.94,31.98,1419900.0,25.3292,25.3371,25.2659,25.2975,1419900.0
2012-03-21 14:00:00,31.99,32.03,31.97,31.99,1860300.0,25.3054,25.3371,25.2896,25.3054,1860300.0
2012-03-21 14:30:00,32.0,32.04,31.98,32.0,1922400.0,25.3133,25.345,25.2975,25.3133,1922400.0
2012-03-21 15:00:00,32.0,32.1,31.99,32.07,2131900.0,25.3133,25.3924,25.3054,25.3687,2131900.0
2012-03-21 15:30:00,32.07,32.08,31.91,31.94,4800000.0,25.3687,25.3766,25.2421,25.2659,4800000.0
2012-03-22 09:30:00,31.81,32.09,31.79,31.84,5789000.0,25.163,25.3845,25.1472,25.1868,5789000.0
2012-03-22 10:00:00,31.83,31.93,31.8,31.9,1994700.0,25.1789,25.258,25.1551,25.2342,1994700.0
2012-03-22 10:30:00,31.9,31.91,31.82,31.89,2174800.0,25.2342,25.2421,25.171,25.2263,2174800.0
2012-03-22 11:00:00,31.88,31.89,31.81,31.85,2100600.0,25.2184,25.2263,25.163,25.1947,2100600.0
2012-03-22 11:30:00,31.84,31.94,31.84,31.92,1987500.0,25.1868,25.2659,25.1868,25.2501,1987500.0
2012-03-22 12:00:00,31.92,32.02,31.91,31.98,1675800.0,25.2501,25.3292,25.2421,25.2975,1675800.0
2012-03-22 12:30:00,31.98,32.04,31.93,32.04,882800.0,25.2975,25.345,25.258,25.345,882800.0
2012-03-22 13:00:00,32.03,32.04,31.97,32.01,977200.0,25.3371,25.345,25.2896,25.3213,977200.0
2012-03-22 13:30:00,32.0,32.03,31.97,32.0,1114100.0,25.3133,25.3371,25.2896,25.3133,1114100.0
2012-03-22 14:00:00,32.0,32.03,31.94,32.01,1312600.0,25.3133,25.3371,25.2659,25.3213,1312600.0
2012-03-22 14:30:00,32.02,32.02,31.93,31.94,1668100.0,25.3292,25.3292,25.258,25.2659,1668100.0
2012-03-22 15:00:00,31.94,31.95,31.84,31.95,1973500.0,25.2659,25.2738,25.1868,25.2738,1973500.0
2012-03-22 15:30:00,31.95,32.05,31.93,32.0,5456000.0,25.2738,25.3529,25.258,25.3133,5456000.0
2012-03-23 09:30:00,32.07,32.11,31.89,31.95,4135700.0,25.3687,25.4004,25.2263,25.2738,4135700.0
2012-03-23 10:00:00,31.94,31.95,31.72,31.79,2941700.0,25.2659,25.2738,25.0919,25.1472,2941700.0
2012-03-23 10:30:00,31.79,31.85,31.77,31.82,1743000.0,25.1472,25.1947,25.1314,25.171,1743000.0
2012-03-23 11:00:00,31.82,31.88,31.74,31.84,1858100.0,25.171,25.2184,25.1077,25.1868,1858100.0
2012-03-23 11:30:00,31.84,31.89,31.78,31.85,1917200.0,25.1868,25.2263,25.1393,25.1947,1917200.0
2012-03-23 12:00:00,31.85,31.86,31.81,31.82,1208400.0,25.1947,25.2026,25.163,25.171,1208400.0
2012-03-23 12:30:00,31.82,31.87,31.79,31.85,1391800.0,25.171,25.2105,25.1472,25.1947,1391800.0
2012-03-23 13:00:00,31.85,31.89,31.8,31.87,1822300.0,25.1947,25.2263,25.1551,25.2105,1822300.0
2012-03-23 13:30:00,31.87,31.98,31.83,31.89,2650600.0,25.2105,25.2975,25.1789,25.2263,2650600.0
2012-03-23 14:00:00,31.88,32.0,31.86,32.0,2412100.0,25.2184,25.3133,25.2026,25.3133,2412100.0
2012-03-23 14:30:00,32.0,32.0,31.92,31.93,1463900.0,25.3133,25.3133,25.2501,25.258,1463900.0
2012-03-23 15:00:00,31.93,31.97,31.91,31.97,1449300.0,25.258,25.2896,25.2421,25.2896,1449300.0
2012-03-23 15:30:00,31.96,32.05,31.94,31.97,5531900.0,25.2817,25.3529,25.2659,25.2896,5531900.0
2012-03-26 09:30:00,32.19,32.4,32.16,32.37,4284300.0,25.4636,25.6298,25.4399,25.606,4284300.0
2012-03-26 10:00:00,32.36,32.52,32.36,32.5,3285500.0,25.5981,25.7247,25.5981,25.7089,3285500.0
2012-03-26 10:30:00,32.5,32.5,32.39,32.41,2388500.0,25.7089,25.7089,25.6218,25.6377,2388500.0
2012-03-26 11:00:00,32.41,32.46,32.39,32.46,1743800.0,25.6377,25.6772,25.6218,25.6772,1743800.0
2012-03-26 11:30:00,32.45,32.5,32.45,32.48,1672600.0,25.6693,25.7089,25.6693,25.693,1672600.0
2012-03-26 12:00:00,32.48,32.5,32.45,32.48,1909800.0,25.693,25.7089,25.6693,25.693,1909800.0
2012-03-26 12:30:00,32.47,32.52,32.44,32.51,1542600.0,25.6851,25.7247,25.6614,25.7168,1542600.0
2012-03-26 13:00:00,32.51,32.56,32.5,32.56,1499700.0,25.7168,25.7563,25.7089,25.7563,1499700.0
2012-03-26 13:30:00,32.56,32.57,32.51,32.51,1276500.0,25.7563,25.7642,25.7168,25.7168,1276500.0
2012-03-26 14:00:00,32.51,32.58,32.51,32.52,1987000.0,25.7168,25.7721,25.7168,25.7247,1987000.0
2012-03-26 14:30:00,32.53,32.55,32.45,32.51,2306700.0,25.7326,25.7484,25.6693,25.7168,2306700.0
2012-03-26 15:00:00,32.51,32.61,32.48,32.55,3010800.0,25.7168,25.7959,25.693,25.7484,3010800.0
2012-03-26 15:30:00,32.55,32.59,32.46,32.59,6195000.0,25.7484,25.7801,25.6772,25.7801,6195000.0
2012-03-27 09:30:00,32.61,32.7,32.5,32.54,3254400.0,25.7959,25.8671,25.7089,25.7405,3254400.0
2012-03-27 10:00:00,32.55,32.62,32.4,32.59,2715800.0,25.7484,25.8038,25.6298,25.7801,2715800.0
2012-03-27 10:30:00,32.59,32.67,32.57,32.64,2416600.0,25.7801,25.8433,25.7642,25.8196,2416600.0
2012-03-27 11:00:00,32.64,32.68,32.57,32.59,2174600.0,25.8196,25.8513,25.7642,25.7801,2174600.0
2012-03-27 11:30:00,32.59,32.61,32.57,32.6,1323800.0,25.7801,25.7959,25.7642,25.788,1323800.0
2012-03-27 12:00:00,32.6,32.64,32.59,32.62,1036000.0,25.788,25.8196,25.7801,25.8038,1036000.0
2012-03-27 12:30:00,32.62,32.62,32.53,32.58,1980800.0,25.8038,25.8038,25.7326,25.7721,1980800.0
2012-03-27 13:00:00,32.58,32.6,32.5,32.55,1687000.0,25.7721,25.788,25.7089,25.7484,1687000.0
2012-03-27 13:30:00,32.55,32.63,32.55,32.63,1116000.0,25.7484,25.8117,25.7484,25.8117,1116000.0
2012-03-27 14:00:00,32.63,32.67,32.59,32.66,2004300.0,25.8117,25.8433,25.7801,25.8354,2004300.0
2012-03-27 14:30:00,32.66,32.69,32.62,32.67,2157800.0,25.8354,25.8592,25.8038,25.8433,2157800.0
2012-03-27 15:00:00,32.66,32.7,32.57,32.58,2671100.0,25.8354,25.8671,25.7642,25.7721,2671100.0
2012-03-27 15:30:00,32.57,32.6,32.47,32.53,4896100.0,25.7642,25.788,25.6851,25.7326,4896100.0
2012-03-28 09:30:00,32.54,32.7,32.5,32.67,3208600.0,25.7405,25.8671,25.7089,25.8433,3208600.0
2012-03-28 10:00:00,32.66,32.69,32.51,32.55,2299200.0,25.8354,25.8592,25.7168,25.7484,2299200.0
2012-03-28 10:30:00,32.56,32.58,32.45,32.48,2928900.0,25.7563,25.7721,25.6693,25.693,2928900.0
2012-03-28 11:00:00,32.49,32.54,32.45,32.47,2369800.0,25.701,25.7405,25.6693,25.6851,2369800.0
2012-03-28 11:30:00,32.48,32.48,32.2,32.22,2830300.0,25.693,25.693,25.4716,25.4874,2830300.0
2012-03-28 12:00:00,32.23,32.29,32.18,32.27,2183000.0,25.4953,25.5427,25.4557,25.5269,2183000.0
2012-03-28 12:30:00,32.28,32.28,32.17,32.26,1601700.0,25.5348,25.5348,25.4478,25.519,1601700.0
2012-03-28 13:00:00,32.26,32.27,32.2,32.23,1139900.0,25.519,25.5269,25.4716,25.4953,1139900.0
2012-03-28 13:30:00,32.23,32.26,32.18,32.21,1517000.0,25.4953,25.519,25.4557,25.4795,1517000.0
2012-03-28 14:00:00,32.21,32.21,32.04,32.11,3174700.0,25.4795,25.4795,25.345,25.4004,3174700.0
2012-03-28 14:30:00,32.11,32.25,32.09,32.22,2003800.0,25.4004,25.5111,25.3845,25.4874,2003800.0
2012-03-28 15:00:00,32.23,32.28,32.15,32.17,2433000.0,25.4953,25.5348,25.432,25.4478,2433000.0
2012-03-28 15:30:00,32.18,32.25,32.15,32.18,7345000.0,25.4557,25.5111,25.432,25.4557,7345000.0
2012-03-29 09:30:00,32.03,32.19,31.83,31.95,5566900.0,25.3371,25.4636,25.1789,25.2738,5566900.0
2012-03-29 10:00:00,31.98,32.12,31.95,31.99,2466500.0,25.2975,25.4083,25.2738,25.3054,2466500.0
2012-03-29 10:30:00,31.99,32.02,31.93,32.01,2048700.0,25.3054,25.3292,25.258,25.3213,2048700.0
2012-03-29 11:00:00,32.01,32.04,31.89,31.9,1947100.0,25.3213,25.345,25.2263,25.2342,1947100.0
2012-03-29 11:30:00,31.89,31.93,31.83,31.9,2208800.0,25.2263,25.258,25.1789,25.2342,2208800.0
2012-03-29 12:00:00,31.9,31.94,31.86,31.88,1057800.0,25.2342,25.2659,25.2026,25.2184,1057800.0
2012-03-29 12:30:00,31.89,31.91,31.81,31.87,1591000.0,25.2263,25.2421,25.163,25.2105,1591000.0
2012-03-29 13:00:00,31.88,31.96,31.86,31.89,1443000.0,25.2184,25.2817,25.2026,25.2263,1443000.0
2012-03-29 13:30:00,31.89,31.93,31.84,31.86,1605100.0,25.2263,25.258,25.1868,25.2026,1605100.0
2012-03-29 14:00:00,31.86,31.94,31.84,31.92,2221200.0,25.2026,25.2659,25.1868,25.2501,2221200.0
2012-03-29 14:30:00,31.92,32.02,31.9,31.99,2655700.0,25.2501,25.3292,25.2342,25.3054,2655700.0
2012-03-29 15:00:00,31.99,32.11,31.95,32.04,3256700.0,25.3054,25.4004,25.2738,25.345,3256700.0
2012-03-29 15:30:00,32.05,32.19,32.03,32.13,5312100.0,25.3529,25.4636,25.3371,25.4162,5312100.0
2012-03-30 09:30:00,32.4,32.41,32.14,32.15,2551800.0,25.6298,25.6377,25.4241,25.432,2551800.0
2012-03-30 10:00:00,32.14,32.23,32.14,32.18,1700700.0,25.4241,25.4953,25.4241,25.4557,1700700.0
2012-03-30 10:30:00,32.18,32.19,32.04,32.13,2142400.0,25.4557,25.4636,25.345,25.4162,2142400.0
2012-03-30 11:00:00,32.13,32.3,32.13,32.29,1337800.0,25.4162,25.5507,25.4162,25.5427,1337800.0
2012-03-30 11:30:00,32.29,32.4,32.29,32.35,2214400.0,25.5427,25.6298,25.5427,25.5902,2214400.0
2012-03-30 12:00:00,32.34,32.36,32.28,32.32,1728300.0,25.5823,25.5981,25.5348,25.5665,1728300.0
2012-03-30 12:30:00,32.32,32.34,32.28,32.28,1815600.0,25.5665,25.5823,25.5348,25.5348,1815600.0
2012-03-30 13:00:00,32.29,32.3,32.27,32.3,1011800.0,25.5427,25.5507,25.5269,25.5507,1011800.0
2012-03-30 13:30:00,32.29,32.31,32.24,32.25,1464300.0,25.5427,25.5586,25.5032,25.5111,1464300.0
2012-03-30 14:00:00,32.25,32.31,32.24,32.29,1221400.0,25.5111,25.5586,25.5032,25.5427,1221400.0
2012-03-30 14:30:00,32.29,32.3,32.22,32.22,987400.0,25.5427,25.5507,25.4874,25.4874,987400.0
2012-03-30 15:00:00,32.23,32.24,32.12,32.19,2182700.0,25.4953,25.5032,25.4083,25.4636,2182700.0
2012-03-30 15:30:00,32.19,32.27,32.18,32.24,5025000.0,25.4636,25.5269,25.4557,25.5032,5025000.0
2012-04-02 09:30:00,32.22,32.24,31.95,31.99,4465800.0,25.4874,25.5032,25.2738,25.3054,4465800.0
2012-04-02 10:00:00,31.98,32.22,31.97,32.18,3358400.0,25.2975,25.4874,25.2896,25.4557,3358400.0
2012-04-02 10:30:00,32.18,32.21,32.11,32.17,2220400.0,25.4557,25.4795,25.4004,25.4478,2220400.0
2012-04-02 11:00:00,32.17,32.33,32.15,32.26,2815900.0,25.4478,25.5744,25.432,25.519,2815900.0
2012-04-02 11:30:00,32.25,32.4,32.24,32.38,1043600.0,25.5111,25.6298,25.5032,25.6139,1043600.0
2012-04-02 12:00:00,32.38,32.44,32.37,32.39,1749600.0,25.6139,25.6614,25.606,25.6218,1749600.0
2012-04-02 12:30:00,32.4,32.46,32.37,32.42,1125800.0,25.6298,25.6772,25.606,25.6456,1125800.0
2012-04-02 13:00:00,32.41,32.42,32.34,32.4,1572300.0,25.6377,25.6456,25.5823,25.6298,1572300.0
2012-04-02 13:30:00,32.4,32.45,32.39,32.42,993900.0,25.6298,25.6693,25.6218,25.6456,993900.0
2012-04-02 14:00:00,32.42,32.44,32.38,32.41,1290000.0,25.6456,25.6614,25.6139,25.6377,1290000.0
2012-04-02 14:30:00,32.41,32.45,32.34,32.38,1901400.0,25.6377,25.6693,25.5823,25.6139,1901400.0
2012-04-02 15:00:00,32.38,32.39,32.3,32.34,2120100.0,25.6139,25.6218,25.5507,25.5823,2120100.0
2012-04-02 15:30:00,32.33,32.35,32.26,32.28,6044300.0,25.5744,25.5902,25.519,25.5348,6044300.0
2012-04-03 09:30:00,32.16,32.19,31.96,32.04,4204500.0,25.4399,25.4636,25.2817,25.345,4204500.0
2012-04-03 10:00:00,32.03,32.06,31.93,32.0,3077400.0,25.3371,25.3608,25.258,25.3133,3077400.0
2012-04-03 10:30:00,32.0,32.08,31.95,32.05,3293500.0,25.3133,25.3766,25.2738,25.3529,3293500.0
2012-04-03 11:00:00,32.05,32.08,31.89,31.9,2901000.0,25.3529,25.3766,25.2263,25.2342,2901000.0
2012-04-03 11:30:00,31.9,31.95,31.83,31.86,2585000.0,25.2342,25.2738,25.1789,25.2026,2585000.0
2012-04-03 12:00:00,31.85,31.88,31.8,31.86,2344300.0,25.1947,25.2184,25.1551,25.2026,2344300.0
2012-04-03 12:30:00,31.86,31.9,31.8,31.89,1386900.0,25.2026,25.2342,25.1551,25.2263,1386900.0
2012-04-03 13:00:00,31.89,31.92,31.85,31.86,2203400.0,25.2263,25.2501,25.1947,25.2026,2203400.0
2012-04-03 13:30:00,31.86,31.9,31.82,31.88,1489500.0,25.2026,25.2342,25.171,25.2184,1489500.0
2012-04-03 14:00:00,31.87,31.88,31.7,31.79,3765600.0,25.2105,25.2184,25.076,25.1472,3765600.0
2012-04-03 14:30:00,31.79,31.8,31.66,31.75,2613500.0,25.1472,25.1551,25.0444,25.1156,2613500.0
2012-04-03 15:00:00,31.75,31.87,31.7,31.7,2921800.0,25.1156,25.2105,25.076,25.076,2921800.0
2012-04-03 15:30:00,31.71,31.94,31.69,31.94,6567500.0,25.0839,25.2659,25.0681,25.2659,6567500.0
2012-04-04 09:30:00,31.68,31.69,31.34,31.38,7013900.0,25.0602,25.0681,24.7913,24.8229,7013900.0
2012-04-04 10:00:00,31.38,31.44,31.19,31.35,6325300.0,24.8229,24.8704,24.6726,24.7992,6325300.0
2012-04-04 10:30:00,31.35,31.43,31.16,31.19,3423300.0,24.7992,24.8624,24.6489,24.6726,3423300.0
2012-04-04 11:00:00,31.19,31.21,31.06,31.12,5052100.0,24.6726,24.6884,24.5698,24.6172,5052100.0
2012-04-04 11:30:00,31.13,31.27,31.13,31.19,2526500.0,24.6251,24.7359,24.6251,24.6726,2526500.0
2012-04-04 12:00:00,31.19,31.24,31.15,31.19,2215200.0,24.6726,24.7122,24.641,24.6726,2215200.0
2012-04-04 12:30:00,31.2,31.21,31.1,31.14,2124700.0,24.6805,24.6884,24.6014,24.633,2124700.0
2012-04-04 13:00:00,31.13,31.14,31.05,31.05,1936700.0,24.6251,24.633,24.5619,24.5619,1936700.0
2012-04-04 13:30:00,31.06,31.17,31.05,31.15,1949000.0,24.5698,24.6568,24.5619,24.641,1949000.0
2012-04-04 14:00:00,31.15,31.22,31.12,31.17,1943200.0,24.641,24.6963,24.6172,24.6568,1943200.0
2012-04-04 14:30:00,31.18,31.29,31.16,31.24,2211700.0,24.6647,24.7517,24.6489,24.7122,2211700.0
2012-04-04 15:00:00,31.24,31.31,31.23,31.27,2599100.0,24.7122,24.7675,24.7042,24.7359,2599100.0
2012-04-04 15:30:00,31.27,31.32,31.2,31.22,7063600.0,24.7359,24.7754,24.6805,24.6963,7063600.0
2012-04-05 09:30:00,31.15,31.29,31.05,31.25,2311700.0,24.641,24.7517,24.5619,24.7201,2311700.0
2012-04-05 10:00:00,31.25,31.34,31.24,31.29,2516300.0,24.7201,24.7913,24.7122,24.7517,2516300.0
2012-04-05 10:30:00,31.28,31.56,31.28,31.55,3300100.0,24.7438,24.9653,24.7438,24.9574,3300100.0
2012-04-05 11:00:00,31.56,31.56,31.47,31.48,2503100.0,24.9653,24.9653,24.8941,24.902,2503100.0
2012-04-05 11:30:00,31.47,31.58,31.41,31.57,2212700.0,24.8941,24.9811,24.8466,24.9732,2212700.0
2012-04-05 12:00:00,31.57,31.63,31.53,31.55,1674900.0,24.9732,25.0207,24.9416,24.9574,1674900.0
2012-04-05 12:30:00,31.55,31.6,31.54,31.6,1374200.0,24.9574,24.9969,24.9495,24.9969,1374200.0
2012-04-05 13:00:00,31.6,31.63,31.52,31.54,1546300.0,24.9969,25.0207,24.9336,24.9495,1546300.0
2012-04-05 13:30:00,31.53,31.56,31.49,31.52,1488300.0,24.9416,24.9653,24.9099,24.9336,1488300.0
2012-04-05 14:00:00,31.53,31.54,31.41,31.44,1645200.0,24.9416,24.9495,24.8466,24.8704,1645200.0
2012-04-05 14:30:00,31.44,31.52,31.43,31.45,1854600.0,24.8704,24.9336,24.8624,24.8783,1854600.0
2012-04-05 15:00:00,31.44,31.53,31.43,31.52,4440500.0,24.8704,24.9416,24.8624,24.9336,4440500.0
2012-04-05 15:30:00,31.51,31.56,31.46,31.51,5625500.0,24.9257,24.9653,24.8862,24.9257,5625500.0
2012-04-09 09:30:00,31.27,31.27,30.97,30.99,4446300.0,24.7359,24.7359,24.4986,24.5144,4446300.0
2012-04-09 10:00:00,31.0,31.21,30.99,31.2,2775800.0,24.5223,24.6884,24.5144,24.6805,2775800.0
2012-04-09 10:30:00,31.19,31.28,31.18,31.23,1969000.0,24.6726,24.7438,24.6647,24.7042,1969000.0
2012-04-09 11:00:00,31.23,31.26,31.13,31.16,2257300.0,24.7042,24.728,24.6251,24.6489,2257300.0
2012-04-09 11:30:00,31.16,31.25,31.16,31.25,1489800.0,24.6489,24.7201,24.6489,24.7201,1489800.0
2012-04-09 12:00:00,31.25,31.33,31.24,31.28,1716500.0,24.7201,24.7833,24.7122,24.7438,1716500.0
2012-04-09 12:30:00,31.29,31.4,31.28,31.38,1072800.0,24.7517,24.8387,24.7438,24.8229,1072800.0
2012-04-09 13:00:00,31.38,31.39,31.28,31.31,802600.0,24.8229,24.8308,24.7438,24.7675,802600.0
2012-04-09 13:30:00,31.31,31.32,31.27,31.31,1058700.0,24.7675,24.7754,24.7359,24.7675,1058700.0
2012-04-09 14:00:00,31.31,31.33,31.24,31.28,1613300.0,24.7675,24.7833,24.7122,24.7438,1613300.0
2012-04-09 14:30:00,31.27,31.33,31.25,31.29,1481500.0,24.7359,24.7833,24.7201,24.7517,1481500.0
2012-04-09 15:00:00,31.29,31.3,31.2,31.21,2632300.0,24.7517,24.7596,24.6805,24.6884,2632300.0
2012-04-09 15:30:00,31.21,31.23,31.1,31.1,4421200.0,24.6884,24.7042,24.6014,24.6014,4421200.0
2012-04-10 09:30:00,31.07,31.19,30.9,31.09,5940300.0,24.5777,24.6726,24.4432,24.5935,5940300.0
2012-04-10 10:00:00,31.1,31.12,30.91,30.95,2844500.0,24.6014,24.6172,24.4511,24.4827,2844500.0
2012-04-10 10:30:00,30.95,31.0,30.86,30.89,2291900.0,24.4827,24.5223,24.4116,24.4353,2291900.0
2012-04-10 11:00:00,30.89,30.91,30.74,30.82,3878200.0,24.4353,24.4511,24.3166,24.3799,3878200.0
2012-04-10 11:30:00,30.82,30.86,30.59,30.64,3987800.0,24.3799,24.4116,24.198,24.2375,3987800.0
2012-04-10 12:00:00,30.64,30.69,30.48,30.55,4529700.0,24.2375,24.2771,24.111,24.1663,4529700.0
2012-04-10 12:30:00,30.55,30.57,30.39,30.51,4138500.0,24.1663,24.1822,24.0398,24.1347,4138500.0
2012-04-10 13:00:00,30.51,30.51,30.35,30.43,2826800.0,24.1347,24.1347,24.0081,24.0714,2826800.0
2012-04-10 13:30:00,30.42,30.46,30.35,30.41,2444900.0,24.0635,24.0951,24.0081,24.0556,2444900.0
2012-04-10 14:00:00,30.41,30.45,30.36,30.43,2570300.0,24.0556,24.0872,24.016,24.0714,2570300.0
2012-04-10 14:30:00,30.43,30.43,30.31,30.39,2930000.0,24.0714,24.0714,23.9765,24.0398,2930000.0
2012-04-10 15:00:00,30.39,30.42,30.3,30.4,3563800.0,24.0398,24.0635,23.9686,24.0477,3563800.0
2012-04-10 15:30:00,30.4,30.48,30.36,30.47,8167700.0,24.0477,24.111,24.016,24.103,8167700.0
2012-04-11 09:30:00,30.46,30.53,30.34,30.4,5911900.0,24.0951,24.1505,24.0002,24.0477,5911900.0
2012-04-11 10:00:00,30.4,30.49,30.37,30.47,3869800.0,24.0477,24.1189,24.0239,24.103,3869800.0
2012-04-11 10:30:00,30.47,30.5,30.36,30.41,3466000.0,24.103,24.1268,24.016,24.0556,3466000.0
2012-04-11 11:00:00,30.42,30.44,30.31,30.34,2819000.0,24.0635,24.0793,23.9765,24.0002,2819000.0
2012-04-11 11:30:00,30.35,30.37,30.29,30.3,2262100.0,24.0081,24.0239,23.9607,23.9686,2262100.0
2012-04-11 12:00:00,30.29,30.37,30.28,30.35,2528800.0,23.9607,24.0239,23.9528,24.0081,2528800.0
2012-04-11 12:30:00,30.34,30.42,30.34,30.4,1197400.0,24.0002,24.0635,24.0002,24.0477,1197400.0
2012-04-11 13:00:00,30.39,30.42,30.35,30.36,1633400.0,24.0398,24.0635,24.0081,24.016,1633400.0
2012-04-11 13:30:00,30.36,30.38,30.33,30.36,1747400.0,24.016,24.0319,23.9923,24.016,1747400.0
2012-04-11 14:00:00,30.36,30.39,30.3,30.38,1339700.0,24.016,24.0398,23.9686,24.0319,1339700.0
2012-04-11 14:30:00,30.39,30.4,30.27,30.38,2258200.0,24.0398,24.0477,23.9448,24.0319,2258200.0
2012-04-11 15:00:00,30.39,30.4,30.24,30.25,2817200.0,24.0398,24.0477,23.9211,23.929,2817200.0
2012-04-11 15:30:00,30.25,30.35,30.23,30.35,6979600.0,23.929,24.0081,23.9132,24.0081,6979600.0
2012-04-12 09:30:00,30.49,30.7,30.42,30.64,4734000.0,24.1189,24.285,24.0635,24.2375,4734000.0
2012-04-12 10:00:00,30.64,30.77,30.53,30.73,3980200.0,24.2375,24.3404,24.1505,24.3087,3980200.0
2012-04-12 10:30:00,30.72,30.98,30.72,30.88,3105100.0,24.3008,24.5065,24.3008,24.4274,3105100.0
2012-04-12 11:00:00,30.88,30.93,30.83,30.9,2805000.0,24.4274,24.4669,24.3878,24.4432,2805000.0
2012-04-12 11:30:00,30.9,30.96,30.86,30.95,1889300.0,24.4432,24.4907,24.4116,24.4827,1889300.0
2012-04-12 12:00:00,30.96,30.97,30.88,30.94,1506200.0,24.4907,24.4986,24.4274,24.4748,1506200.0
2012-04-12 12:30:00,30.94,30.99,30.93,30.94,2540600.0,24.4748,24.5144,24.4669,24.4748,2540600.0
2012-04-12 13:00:00,30.93,30.94,30.89,30.93,1505300.0,24.4669,24.4748,24.4353,24.4669,1505300.0
2012-04-12 13:30:00,30.93,30.99,30.92,30.96,1910600.0,24.4669,24.5144,24.459,24.4907,1910600.0
2012-04-12 14:00:00,30.95,31.03,30.94,31.0,1919000.0,24.4827,24.546,24.4748,24.5223,1919000.0
2012-04-12 14:30:00,31.01,31.03,30.97,31.0,1546700.0,24.5302,24.546,24.4986,24.5223,1546700.0
2012-04-12 15:00:00,31.0,31.02,30.98,30.99,1393500.0,24.5223,24.5381,24.5065,24.5144,1393500.0
2012-04-12 15:30:00,30.99,31.04,30.97,30.99,6380100.0,24.5144,24.5539,24.4986,24.5144,6380100.0
2012-04-13 09:30:00,30.89,31.1,30.72,30.92,4414100.0,24.4353,24.6014,24.3008,24.459,4414100.0
2012-04-13 10:00:00,30.92,31.16,30.85,30.87,4600200.0,24.459,24.6489,24.4036,24.4195,4600200.0
2012-04-13 10:30:00,30.87,30.93,30.77,30.91,2544600.0,24.4195,24.4669,24.3404,24.4511,2544600.0
2012-04-13 11:00:00,30.91,31.01,30.88,30.97,1916100.0,24.4511,24.5302,24.4274,24.4986,1916100.0
2012-04-13 11:30:00,30.97,31.1,30.94,31.02,1923100.0,24.4986,24.6014,24.4748,24.5381,1923100.0
2012-04-13 12:00:00,31.03,31.05,30.93,31.01,1344900.0,24.546,24.5619,24.4669,24.5302,1344900.0
2012-04-13 12:30:00,31.0,31.08,31.0,31.07,1249500.0,24.5223,24.5856,24.5223,24.5777,1249500.0
2012-04-13 13:00:00,31.08,31.08,31.02,31.04,1233300.0,24.5856,24.5856,24.5381,24.5539,1233300.0
2012-04-13 13:30:00,31.04,31.11,31.02,31.03,1196800.0,24.5539,24.6093,24.5381,24.546,1196800.0
2012-04-13 14:00:00,31.02,31.08,30.96,31.03,2220800.0,24.5381,24.5856,24.4907,24.546,2220800.0
2012-04-13 14:30:00,31.03,31.06,30.95,30.98,1453100.0,24.546,24.5698,24.4827,24.5065,1453100.0
2012-04-13 15:00:00,30.97,31.08,30.95,30.97,2240200.0,24.4986,24.5856,24.4827,24.4986,2240200.0
2012-04-13 15:30:00,30.98,31.02,30.8,30.81,5807700.0,24.5065,24.5381,24.3641,24.372,5807700.0
2012-04-16 09:30:00,30.99,31.13,30.86,31.0,4011500.0,24.5144,24.6251,24.4116,24.5223,4011500.0
2012-04-16 10:00:00,30.99,31.0,30.77,30.85,3701000.0,24.5144,24.5223,24.3404,24.4036,3701000.0
2012-04-16 10:30:00,30.84,30.97,30.8,30.95,2558500.0,24.3957,24.4986,24.3641,24.4827,2558500.0
2012-04-16 11:00:00,30.95,30.97,30.9,30.94,1780700.0,24.4827,24.4986,24.4432,24.4748,1780700.0
2012-04-16 11:30:00,30.93,30.94,30.85,30.86,1323300.0,24.4669,24.4748,24.4036,24.4116,1323300.0
2012-04-16 12:00:00,30.87,30.96,30.86,30.92,1239400.0,24.4195,24.4907,24.4116,24.459,1239400.0
2012-04-16 12:30:00,30.92,31.04,30.89,31.04,1665400.0,24.459,24.5539,24.4353,24.5539,1665400.0
2012-04-16 13:00:00,31.04,31.07,30.99,31.02,1384100.0,24.5539,24.5777,24.5144,24.5381,1384100.0
2012-04-16 13:30:00,31.02,31.16,31.01,31.12,2187000.0,24.5381,24.6489,24.5302,24.6172,2187000.0
2012-04-16 14:00:00,31.13,31.15,31.08,31.14,1261500.0,24.6251,24.641,24.5856,24.633,1261500.0
2012-04-16 14:30:00,31.13,31.19,31.08,31.09,2476200.0,24.6251,24.6726,24.5856,24.5935,2476200.0
2012-04-16 15:00:00,31.08,31.09,31.02,31.07,1798400.0,24.5856,24.5935,24.5381,24.5777,1798400.0
2012-04-16 15:30:00,31.08,31.16,31.05,31.09,5738500.0,24.5856,24.6489,24.5619,24.5935,5738500.0
2012-04-17 09:30:00,31.27,31.36,31.2,31.3,3736400.0,24.7359,24.8071,24.6805,24.7596,3736400.0
2012-04-17 10:00:00,31.31,31.38,31.23,31.35,2870000.0,24.7675,24.8229,24.7042,24.7992,2870000.0
2012-04-17 10:30:00,31.36,31.46,31.32,31.38,2014300.0,24.8071,24.8862,24.7754,24.8229,2014300.0
2012-04-17 11:00:00,31.38,31.5,31.38,31.45,2154200.0,24.8229,24.9178,24.8229,24.8783,2154200.0
2012-04-17 11:30:00,31.45,31.53,31.43,31.48,1854900.0,24.8783,24.9416,24.8624,24.902,1854900.0
2012-04-17 12:00:00,31.48,31.52,31.46,31.5,1792600.0,24.902,24.9336,24.8862,24.9178,1792600.0
2012-04-17 12:30:00,31.49,31.58,31.49,31.57,1363200.0,24.9099,24.9811,24.9099,24.9732,1363200.0
2012-04-17 13:00:00,31.56,31.61,31.56,31.58,1562500.0,24.9653,25.0048,24.9653,24.9811,1562500.0
2012-04-17 13:30:00,31.58,31.6,31.54,31.58,1806200.0,24.9811,24.9969,24.9495,24.9811,1806200.0
2012-04-17 14:00:00,31.57,31.6,31.54,31.58,1822800.0,24.9732,24.9969,24.9495,24.9811,1822800.0
2012-04-17 14:30:00,31.58,31.59,31.52,31.55,1740500.0,24.9811,24.989,24.9336,24.9574,1740500.0
2012-04-17 15:00:00,31.55,31.6,31.51,31.6,1421200.0,24.9574,24.9969,24.9257,24.9969,1421200.0
2012-04-17 15:30:00,31.59,31.6,31.44,31.44,4245700.0,24.989,24.9969,24.8704,24.8704,4245700.0
2012-04-18 09:30:00,31.25,31.31,31.05,31.13,5056900.0,24.7201,24.7675,24.5619,24.6251,5056900.0
2012-04-18 10:00:00,31.13,31.19,31.1,31.15,2889600.0,24.6251,24.6726,24.6014,24.641,2889600.0
2012-04-18 10:30:00,31.15,31.25,31.09,31.18,2287800.0,24.641,24.7201,24.5935,24.6647,2287800.0
2012-04-18 11:00:00,31.17,31.2,31.07,31.18,2570700.0,24.6568,24.6805,24.5777,24.6647,2570700.0
2012-04-18 11:30:00,31.17,31.25,31.13,31.18,2213800.0,24.6568,24.7201,24.6251,24.6647,2213800.0
2012-04-18 12:00:00,31.19,31.22,31.12,31.16,1556800.0,24.6726,24.6963,24.6172,24.6489,1556800.0
2012-04-18 12:30:00,31.15,31.16,31.04,31.09,1948200.0,24.641,24.6489,24.5539,24.5935,1948200.0
2012-04-18 13:00:00,31.09,31.14,31.08,31.12,1291200.0,24.5935,24.633,24.5856,24.6172,1291200.0
2012-04-18 13:30:00,31.13,31.2,31.06,31.1,2215300.0,24.6251,24.6805,24.5698,24.6014,2215300.0
2012-04-18 14:00:00,31.09,31.21,31.08,31.16,1468200.0,24.5935,24.6884,24.5856,24.6489,1468200.0
2012-04-18 14:30:00,31.16,31.24,31.13,31.18,1455200.0,24.6489,24.7122,24.6251,24.6647,1455200.0
2012-04-18 15:00:00,31.19,31.21,31.09,31.12,2298400.0,24.6726,24.6884,24.5935,24.6172,2298400.0
2012-04-18 15:30:00,31.13,31.2,31.11,31.13,4442600.0,24.6251,24.6805,24.6093,24.6251,4442600.0
2012-04-19 09:30:00,31.13,31.48,31.01,31.44,6252300.0,24.6251,24.902,24.5302,24.8704,6252300.0
2012-04-19 10:00:00,31.44,31.49,31.2,31.39,5092300.0,24.8704,24.9099,24.6805,24.8308,5092300.0
2012-04-19 10:30:00,31.39,31.68,31.39,31.54,4388800.0,24.8308,25.0602,24.8308,24.9495,4388800.0
2012-04-19 11:00:00,31.54,31.61,31.48,31.48,2284400.0,24.9495,25.0048,24.902,24.902,2284400.0
2012-04-19 11:30:00,31.49,31.49,31.37,31.44,1789400.0,24.9099,24.9099,24.815,24.8704,1789400.0
2012-04-19 12:00:00,31.43,31.45,31.21,31.22,2686700.0,24.8624,24.8783,24.6884,24.6963,2686700.0
2012-04-19 12:30:00,31.22,31.29,31.16,31.16,2275700.0,24.6963,24.7517,24.6489,24.6489,2275700.0
2012-04-19 13:00:00,31.16,31.23,31.04,31.19,2689700.0,24.6489,24.7042,24.5539,24.6726,2689700.0
2012-04-19 13:30:00,31.19,31.26,31.17,31.18,2224100.0,24.6726,24.728,24.6568,24.6647,2224100.0
2012-04-19 14:00:00,31.18,31.2,31.04,31.06,2551500.0,24.6647,24.6805,24.5539,24.5698,2551500.0
2012-04-19 14:30:00,31.06,31.09,30.94,31.07,3659800.0,24.5698,24.5935,24.4748,24.5777,3659800.0
2012-04-19 15:00:00,31.06,31.17,31.02,31.13,4025200.0,24.5698,24.6568,24.5381,24.6251,4025200.0
2012-04-19 15:30:00,31.13,31.18,31.0,31.05,8049200.0,24.6251,24.6647,24.5223,24.5619,8049200.0
2012-04-20 09:30:00,32.16,32.53,32.05,32.52,24409600.0,25.4399,25.7326,25.3529,25.7247,24409600.0
2012-04-20 10:00:00,32.53,32.79,32.46,32.65,12576800.0,25.7326,25.9383,25.6772,25.8275,12576800.0
2012-04-20 10:30:00,32.65,32.79,32.56,32.7,8041500.0,25.8275,25.9383,25.7563,25.8671,8041500.0
2012-04-20 11:00:00,32.7,32.78,32.67,32.73,4553800.0,25.8671,25.9304,25.8433,25.8908,4553800.0
2012-04-20 11:30:00,32.73,32.79,32.64,32.7,4060300.0,25.8908,25.9383,25.8196,25.8671,4060300.0
2012-04-20 12:00:00,32.7,32.75,32.64,32.73,3891000.0,25.8671,25.9066,25.8196,25.8908,3891000.0
2012-04-20 12:30:00,32.73,32.79,32.73,32.74,3258100.0,25.8908,25.9383,25.8908,25.8987,3258100.0
2012-04-20 13:00:00,32.74,32.83,32.71,32.8,4378800.0,25.8987,25.9699,25.875,25.9462,4378800.0
2012-04-20 13:30:00,32.8,32.89,32.75,32.79,5441100.0,25.9462,26.0174,25.9066,25.9383,5441100.0
2012-04-20 14:00:00,32.79,32.79,32.64,32.76,5904000.0,25.9383,25.9383,25.8196,25.9145,5904000.0
2012-04-20 14:30:00,32.75,32.78,32.65,32.65,3382100.0,25.9066,25.9304,25.8275,25.8275,3382100.0
2012-04-20 15:00:00,32.66,32.72,32.53,32.55,5220700.0,25.8354,25.8829,25.7326,25.7484,5220700.0
2012-04-20 15:30:00,32.56,32.6,32.41,32.42,12020800.0,25.7563,25.788,25.6377,25.6456,12020800.0
2012-04-23 09:30:00,32.3,32.5,32.17,32.18,10000400.0,25.5507,25.7089,25.4478,25.4557,10000400.0
2012-04-23 10:00:00,32.18,32.29,32.1,32.17,6551300.0,25.4557,25.5427,25.3924,25.4478,6551300.0
2012-04-23 10:30:00,32.17,32.24,32.08,32.1,4152600.0,25.4478,25.5032,25.3766,25.3924,4152600.0
2012-04-23 11:00:00,32.1,32.2,32.03,32.13,2393900.0,25.3924,25.4716,25.3371,25.4162,2393900.0
2012-04-23 11:30:00,32.13,32.15,32.09,32.11,3301200.0,25.4162,25.432,25.3845,25.4004,3301200.0
2012-04-23 12:00:00,32.1,32.26,32.09,32.1,5474200.0,25.3924,25.519,25.3845,25.3924,5474200.0
2012-04-23 12:30:00,32.1,32.16,32.1,32.13,2373300.0,25.3924,25.4399,25.3924,25.4162,2373300.0
2012-04-23 13:00:00,32.12,32.15,32.1,32.14,1892000.0,25.4083,25.432,25.3924,25.4241,1892000.0
2012-04-23 13:30:00,32.14,32.19,32.12,32.18,2680300.0,25.4241,25.4636,25.4083,25.4557,2680300.0
2012-04-23 14:00:00,32.17,32.26,32.11,32.21,2851500.0,25.4478,25.519,25.4004,25.4795,2851500.0
2012-04-23 14:30:00,32.2,32.22,32.13,32.13,2297100.0,25.4716,25.4874,25.4162,25.4162,2297100.0
2012-04-23 15:00:00,32.13,32.18,32.09,32.15,2676900.0,25.4162,25.4557,25.3845,25.432,2676900.0
2012-04-23 15:30:00,32.14,32.17,32.1,32.11,6565600.0,25.4241,25.4478,25.3924,25.4004,6565600.0
2012-04-24 09:30:00,32.22,32.22,32.0,32.03,4907600.0,25.4874,25.4874,25.3133,25.3371,4907600.0
2012-04-24 10:00:00,32.02,32.16,32.0,32.08,3462700.0,25.3292,25.4399,25.3133,25.3766,3462700.0
2012-04-24 10:30:00,32.08,32.11,32.02,32.06,2652000.0,25.3766,25.4004,25.3292,25.3608,2652000.0
2012-04-24 11:00:00,32.05,32.09,32.0,32.07,3306000.0,25.3529,25.3845,25.3133,25.3687,3306000.0
2012-04-24 11:30:00,32.07,32.1,32.03,32.04,1984200.0,25.3687,25.3924,25.3371,25.345,1984200.0
2012-04-24 12:00:00,32.05,32.06,32.03,32.05,1954600.0,25.3529,25.3608,25.3371,25.3529,1954600.0
2012-04-24 12:30:00,32.05,32.06,31.92,31.95,2182100.0,25.3529,25.3608,25.2501,25.2738,2182100.0
2012-04-24 13:00:00,31.94,31.96,31.9,31.94,1596700.0,25.2659,25.2817,25.2342,25.2659,1596700.0
2012-04-24 13:30:00,31.93,31.97,31.89,31.91,1698700.0,25.258,25.2896,25.2263,25.2421,1698700.0
2012-04-24 14:00:00,31.9,31.93,31.87,31.88,2647100.0,25.2342,25.258,25.2105,25.2184,2647100.0
2012-04-24 14:30:00,31.88,31.93,31.85,31.9,2097600.0,25.2184,25.258,25.1947,25.2342,2097600.0
2012-04-24 15:00:00,31.91,31.93,31.88,31.89,2617200.0,25.2421,25.258,25.2184,25.2263,2617200.0
2012-04-24 15:30:00,31.89,31.94,31.83,31.92,5943600.0,25.2263,25.2659,25.1789,25.2501,5943600.0
2012-04-25 09:30:00,31.96,32.18,31.87,32.13,7791600.0,25.2817,25.4557,25.2105,25.4162,7791600.0
2012-04-25 10:00:00,32.14,32.18,32.09,32.14,3295900.0,25.4241,25.4557,25.3845,25.4241,3295900.0
2012-04-25 10:30:00,32.13,32.13,32.07,32.11,4036700.0,25.4162,25.4162,25.3687,25.4004,4036700.0
2012-04-25 11:00:00,32.11,32.17,32.08,32.16,3474800.0,25.4004,25.4478,25.3766,25.4399,3474800.0
2012-04-25 11:30:00,32.16,32.18,32.13,32.15,1770100.0,25.4399,25.4557,25.4162,25.432,1770100.0
2012-04-25 12:00:00,32.15,32.24,32.14,32.23,2005600.0,25.432,25.5032,25.4241,25.4953,2005600.0
2012-04-25 12:30:00,32.23,32.27,32.17,32.25,3369500.0,25.4953,25.5269,25.4478,25.5111,3369500.0
2012-04-25 13:00:00,32.25,32.32,32.22,32.26,3443500.0,25.5111,25.5665,25.4874,25.519,3443500.0
2012-04-25 13:30:00,32.26,32.29,32.18,32.2,1988400.0,25.519,25.5427,25.4557,25.4716,1988400.0
2012-04-25 14:00:00,32.2,32.24,32.09,32.19,3446200.0,25.4716,25.5032,25.3845,25.4636,3446200.0
2012-04-25 14:30:00,32.19,32.22,32.11,32.21,3193100.0,25.4636,25.4874,25.4004,25.4795,3193100.0
2012-04-25 15:00:00,32.22,32.3,32.2,32.23,5573100.0,25.4874,25.5507,25.4716,25.4953,5573100.0
2012-04-25 15:30:00,32.23,32.26,32.18,32.2,8149900.0,25.4953,25.519,25.4557,25.4716,8149900.0
2012-04-26 09:30:00,32.08,32.17,32.03,32.1,3837800.0,25.3766,25.4478,25.3371,25.3924,3837800.0
2012-04-26 10:00:00,32.1,32.15,32.04,32.07,2748800.0,25.3924,25.432,25.345,25.3687,2748800.0
2012-04-26 10:30:00,32.07,32.07,31.92,31.95,2906900.0,25.3687,25.3687,25.2501,25.2738,2906900.0
2012-04-26 11:00:00,31.95,32.12,31.94,31.99,2264600.0,25.2738,25.4083,25.2659,25.3054,2264600.0
2012-04-26 11:30:00,31.99,32.01,31.96,32.0,1958500.0,25.3054,25.3213,25.2817,25.3133,1958500.0
2012-04-26 12:00:00,32.0,32.03,31.96,31.99,1665400.0,25.3133,25.3371,25.2817,25.3054,1665400.0
2012-04-26 12:30:00,31.99,32.01,31.97,31.99,1566700.0,25.3054,25.3213,25.2896,25.3054,1566700.0
2012-04-26 13:00:00,31.99,32.04,31.97,32.03,1864100.0,25.3054,25.345,25.2896,25.3371,1864100.0
2012-04-26 13:30:00,32.02,32.11,32.0,32.1,2644700.0,25.3292,25.4004,25.3133,25.3924,2644700.0
2012-04-26 14:00:00,32.1,32.19,32.08,32.19,2709200.0,25.3924,25.4636,25.3766,25.4636,2709200.0
2012-04-26 14:30:00,32.19,32.23,32.15,32.2,3436500.0,25.4636,25.4953,25.432,25.4716,3436500.0
2012-04-26 15:00:00,32.2,32.23,32.14,32.15,3377700.0,25.4716,25.4953,25.4241,25.432,3377700.0
2012-04-26 15:30:00,32.15,32.19,32.04,32.12,6209900.0,25.432,25.4636,25.345,25.4083,6209900.0
2012-04-27 09:30:00,32.16,32.22,31.93,31.99,4232600.0,25.4399,25.4874,25.258,25.3054,4232600.0
2012-04-27 10:00:00,31.99,32.05,31.91,31.97,3150500.0,25.3054,25.3529,25.2421,25.2896,3150500.0
2012-04-27 10:30:00,31.98,32.06,31.94,32.04,2825700.0,25.2975,25.3608,25.2659,25.345,2825700.0
2012-04-27 11:00:00,32.04,32.09,31.99,32.05,2365600.0,25.345,25.3845,25.3054,25.3529,2365600.0
2012-04-27 11:30:00,32.05,32.05,31.97,32.0,2273300.0,25.3529,25.3529,25.2896,25.3133,2273300.0
2012-04-27 12:00:00,32.0,32.02,31.97,32.0,1353100.0,25.3133,25.3292,25.2896,25.3133,1353100.0
2012-04-27 12:30:00,32.0,32.01,31.98,32.0,1191700.0,25.3133,25.3213,25.2975,25.3133,1191700.0
2012-04-27 13:00:00,32.0,32.01,31.98,32.0,1552200.0,25.3133,25.3213,25.2975,25.3133,1552200.0
2012-04-27 13:30:00,32.0,32.07,31.99,32.04,2748900.0,25.3133,25.3687,25.3054,25.345,2748900.0
2012-04-27 14:00:00,32.04,32.08,32.03,32.03,3263000.0,25.345,25.3766,25.3371,25.3371,3263000.0
2012-04-27 14:30:00,32.03,32.05,32.01,32.02,2026300.0,25.3371,25.3529,25.3213,25.3292,2026300.0
2012-04-27 15:00:00,32.02,32.02,31.95,31.95,2102700.0,25.3292,25.3292,25.2738,25.2738,2102700.0
2012-04-27 15:30:00,31.95,32.0,31.88,31.98,5228100.0,25.2738,25.3133,25.2184,25.2975,5228100.0
2012-04-30 09:30:00,31.99,32.11,31.92,31.98,3750500.0,25.3054,25.4004,25.2501,25.2975,3750500.0
2012-04-30 10:00:00,31.98,32.04,31.94,31.99,2533800.0,25.2975,25.345,25.2659,25.3054,2533800.0
2012-04-30 10:30:00,31.99,32.04,31.97,32.0,1810200.0,25.3054,25.345,25.2896,25.3133,1810200.0
2012-04-30 11:00:00,32.0,32.03,31.96,31.99,1657400.0,25.3133,25.3371,25.2817,25.3054,1657400.0
2012-04-30 11:30:00,32.0,32.01,31.96,31.99,1385200.0,25.3133,25.3213,25.2817,25.3054,1385200.0
2012-04-30 12:00:00,31.99,32.01,31.95,31.99,1067400.0,25.3054,25.3213,25.2738,25.3054,1067400.0
2012-04-30 12:30:00,31.99,32.01,31.98,31.99,796800.0,25.3054,25.3213,25.2975,25.3054,796800.0
2012-04-30 13:00:00,31.99,32.0,31.98,31.99,729200.0,25.3054,25.3133,25.2975,25.3054,729200.0
2012-04-30 13:30:00,32.0,32.01,31.97,32.0,1024200.0,25.3133,25.3213,25.2896,25.3133,1024200.0
2012-04-30 14:00:00,32.01,32.03,31.99,32.01,3084400.0,25.3213,25.3371,25.3054,25.3213,3084400.0
2012-04-30 14:30:00,32.02,32.04,31.99,32.03,2974300.0,25.3292,25.345,25.3054,25.3371,2974300.0
2012-04-30 15:00:00,32.03,32.04,32.01,32.02,2385900.0,25.3371,25.345,25.3213,25.3292,2385900.0
2012-04-30 15:30:00,32.03,32.07,31.99,32.02,6263400.0,25.3371,25.3687,25.3054,25.3292,6263400.0
2012-05-01 09:30:00,32.05,32.11,31.96,32.01,3212700.0,25.3529,25.4004,25.2817,25.3213,3212700.0
2012-05-01 10:00:00,32.02,32.2,32.01,32.18,5010100.0,25.3292,25.4716,25.3213,25.4557,5010100.0
2012-05-01 10:30:00,32.17,32.23,32.17,32.18,2549400.0,25.4478,25.4953,25.4478,25.4557,2549400.0
2012-05-01 11:00:00,32.17,32.21,32.16,32.17,2144200.0,25.4478,25.4795,25.4399,25.4478,2144200.0
2012-05-01 11:30:00,32.18,32.34,32.17,32.28,2933900.0,25.4557,25.5823,25.4478,25.5348,2933900.0
2012-05-01 12:00:00,32.29,32.31,32.27,32.27,1217600.0,25.5427,25.5586,25.5269,25.5269,1217600.0
2012-05-01 12:30:00,32.27,32.3,32.24,32.25,1327600.0,25.5269,25.5507,25.5032,25.5111,1327600.0
2012-05-01 13:00:00,32.24,32.25,32.11,32.19,1364900.0,25.5032,25.5111,25.4004,25.4636,1364900.0
2012-05-01 13:30:00,32.18,32.22,32.16,32.2,1167500.0,25.4557,25.4874,25.4399,25.4716,1167500.0
2012-05-01 14:00:00,32.19,32.21,32.14,32.17,1381300.0,25.4636,25.4795,25.4241,25.4478,1381300.0
2012-05-01 14:30:00,32.17,32.17,32.09,32.13,1965800.0,25.4478,25.4478,25.3845,25.4162,1965800.0
2012-05-01 15:00:00,32.14,32.15,32.08,32.1,2708300.0,25.4241,25.432,25.3766,25.3924,2708300.0
2012-05-01 15:30:00,32.09,32.11,31.95,32.02,9639100.0,25.3845,25.4004,25.2738,25.3292,9639100.0
2012-05-02 09:30:00,31.82,31.93,31.78,31.79,4203900.0,25.171,25.258,25.1393,25.1472,4203900.0
2012-05-02 10:00:00,31.79,31.85,31.71,31.73,3949900.0,25.1472,25.1947,25.0839,25.0998,3949900.0
2012-05-02 10:30:00,31.73,31.75,31.64,31.7,3245300.0,25.0998,25.1156,25.0286,25.076,3245300.0
2012-05-02 11:00:00,31.7,31.72,31.65,31.69,2003600.0,25.076,25.0919,25.0365,25.0681,2003600.0
2012-05-02 11:30:00,31.69,31.77,31.69,31.74,1596100.0,25.0681,25.1314,25.0681,25.1077,1596100.0
2012-05-02 12:00:00,31.74,31.8,31.69,31.77,1309700.0,25.1077,25.1551,25.0681,25.1314,1309700.0
2012-05-02 12:30:00,31.78,31.79,31.74,31.75,1485800.0,25.1393,25.1472,25.1077,25.1156,1485800.0
2012-05-02 13:00:00,31.76,31.78,31.68,31.68,1528000.0,25.1235,25.1393,25.0602,25.0602,1528000.0
2012-05-02 13:30:00,31.68,31.76,31.68,31.75,1228100.0,25.0602,25.1235,25.0602,25.1156,1228100.0
2012-05-02 14:00:00,31.74,31.82,31.74,31.81,1749700.0,25.1077,25.171,25.1077,25.163,1749700.0
2012-05-02 14:30:00,31.81,31.81,31.7,31.71,1684700.0,25.163,25.163,25.076,25.0839,1684700.0
2012-05-02 15:00:00,31.71,31.72,31.66,31.71,3834000.0,25.0839,25.0919,25.0444,25.0839,3834000.0
2012-05-02 15:30:00,31.71,31.81,31.69,31.8,5705700.0,25.0839,25.163,25.0681,25.1551,5705700.0
2012-05-03 09:30:00,31.88,31.88,31.7,31.77,2677500.0,25.2184,25.2184,25.076,25.1314,2677500.0
2012-05-03 10:00:00,31.76,31.78,31.69,31.78,2700100.0,25.1235,25.1393,25.0681,25.1393,2700100.0
2012-05-03 10:30:00,31.78,31.9,31.77,31.85,2050000.0,25.1393,25.2342,25.1314,25.1947,2050000.0
2012-05-03 11:00:00,31.86,31.87,31.81,31.84,1413600.0,25.2026,25.2105,25.163,25.1868,1413600.0
2012-05-03 11:30:00,31.84,31.86,31.66,31.74,2354900.0,25.1868,25.2026,25.0444,25.1077,2354900.0
2012-05-03 12:00:00,31.74,31.82,31.67,31.81,1936100.0,25.1077,25.171,25.0523,25.163,1936100.0
2012-05-03 12:30:00,31.81,31.83,31.75,31.75,1030000.0,25.163,25.1789,25.1156,25.1156,1030000.0
2012-05-03 13:00:00,31.75,31.78,31.7,31.78,753300.0,25.1156,25.1393,25.076,25.1393,753300.0
2012-05-03 13:30:00,31.77,31.78,31.62,31.67,2112400.0,25.1314,25.1393,25.0127,25.0523,2112400.0
2012-05-03 14:00:00,31.66,31.72,31.64,31.7,1398300.0,25.0444,25.0919,25.0286,25.076,1398300.0
2012-05-03 14:30:00,31.7,31.74,31.63,31.67,1626100.0,25.076,25.1077,25.0207,25.0523,1626100.0
2012-05-03 15:00:00,31.66,31.74,31.61,31.7,2394400.0,25.0444,25.1077,25.0048,25.076,2394400.0
2012-05-03 15:30:00,31.7,31.78,31.69,31.76,6217400.0,25.076,25.1393,25.0681,25.1235,6217400.0
2012-05-04 09:30:00,31.47,31.57,31.34,31.38,6950800.0,24.8941,24.9732,24.7913,24.8229,6950800.0
2012-05-04 10:00:00,31.38,31.4,31.31,31.35,4958400.0,24.8229,24.8387,24.7675,24.7992,4958400.0
2012-05-04 10:30:00,31.35,31.41,31.3,31.32,3363100.0,24.7992,24.8466,24.7596,24.7754,3363100.0
2012-05-04 11:00:00,31.32,31.34,31.15,31.18,4486400.0,24.7754,24.7913,24.641,24.6647,4486400.0
2012-05-04 11:30:00,31.18,31.2,31.12,31.19,3121700.0,24.6647,24.6805,24.6172,24.6726,3121700.0
2012-05-04 12:00:00,31.19,31.2,31.0,31.01,4954100.0,24.6726,24.6805,24.5223,24.5302,4954100.0
2012-05-04 12:30:00,31.01,31.08,30.92,31.08,5298000.0,24.5302,24.5856,24.459,24.5856,5298000.0
2012-05-04 13:00:00,31.08,31.17,31.0,31.02,3640500.0,24.5856,24.6568,24.5223,24.5381,3640500.0
2012-05-04 13:30:00,31.02,31.07,31.01,31.06,2855600.0,24.5381,24.5777,24.5302,24.5698,2855600.0
2012-05-04 14:00:00,31.07,31.08,31.03,31.06,2084300.0,24.5777,24.5856,24.546,24.5698,2084300.0
2012-05-04 14:30:00,31.06,31.08,30.97,31.01,3374300.0,24.5698,24.5856,24.4986,24.5302,3374300.0
2012-05-04 15:00:00,31.01,31.05,30.98,31.02,3167800.0,24.5302,24.5619,24.5065,24.5381,3167800.0
2012-05-04 15:30:00,31.02,31.13,30.97,30.97,6297500.0,24.5381,24.6251,24.4986,24.4986,6297500.0
2012-05-07 09:30:00,30.69,30.72,30.57,30.67,6146700.0,24.2771,24.3008,24.1822,24.2613,6146700.0
2012-05-07 10:00:00,30.67,30.74,30.63,30.66,3789300.0,24.2613,24.3166,24.2296,24.2533,3789300.0
2012-05-07 10:30:00,30.66,30.85,30.61,30.78,3481800.0,24.2533,24.4036,24.2138,24.3483,3481800.0
2012-05-07 11:00:00,30.79,30.84,30.69,30.71,2614800.0,24.3562,24.3957,24.2771,24.2929,2614800.0
2012-05-07 11:30:00,30.71,30.79,30.71,30.76,1822400.0,24.2929,24.3562,24.2929,24.3325,1822400.0
2012-05-07 12:00:00,30.76,30.79,30.73,30.74,1157700.0,24.3325,24.3562,24.3087,24.3166,1157700.0
2012-05-07 12:30:00,30.75,30.81,30.73,30.76,1843300.0,24.3245,24.372,24.3087,24.3325,1843300.0
2012-05-07 13:00:00,30.76,30.83,30.76,30.8,1567400.0,24.3325,24.3878,24.3325,24.3641,1567400.0
2012-05-07 13:30:00,30.8,30.86,30.78,30.82,1925000.0,24.3641,24.4116,24.3483,24.3799,1925000.0
2012-05-07 14:00:00,30.83,30.86,30.77,30.79,2017200.0,24.3878,24.4116,24.3404,24.3562,2017200.0
2012-05-07 14:30:00,30.79,30.8,30.75,30.79,2267300.0,24.3562,24.3641,24.3245,24.3562,2267300.0
2012-05-07 15:00:00,30.79,30.8,30.73,30.73,2325500.0,24.3562,24.3641,24.3087,24.3087,2325500.0
2012-05-07 15:30:00,30.74,30.78,30.65,30.66,5761800.0,24.3166,24.3483,24.2454,24.2533,5761800.0
2012-05-08 09:30:00,30.51,30.78,30.48,30.56,5458400.0,24.1347,24.3483,24.111,24.1742,5458400.0
2012-05-08 10:00:00,30.57,30.58,30.4,30.42,3611700.0,24.1822,24.1901,24.0477,24.0635,3611700.0
2012-05-08 10:30:00,30.42,30.42,30.23,30.33,4911200.0,24.0635,24.0635,23.9132,23.9923,4911200.0
2012-05-08 11:00:00,30.33,30.38,30.25,30.26,3281900.0,23.9923,24.0319,23.929,23.9369,3281900.0
2012-05-08 11:30:00,30.26,30.39,30.17,30.33,4146100.0,23.9369,24.0398,23.8657,23.9923,4146100.0
2012-05-08 12:00:00,30.33,30.34,30.2,30.29,2753600.0,23.9923,24.0002,23.8895,23.9607,2753600.0
2012-05-08 12:30:00,30.28,30.31,30.22,30.26,2481900.0,23.9528,23.9765,23.9053,23.9369,2481900.0
2012-05-08 13:00:00,30.25,30.41,30.25,30.41,1885300.0,23.929,24.0556,23.929,24.0556,1885300.0
2012-05-08 13:30:00,30.41,30.49,30.37,30.45,1637200.0,24.0556,24.1189,24.0239,24.0872,1637200.0
2012-05-08 14:00:00,30.45,30.48,30.38,30.45,1393500.0,24.0872,24.111,24.0319,24.0872,1393500.0
2012-05-08 14:30:00,30.45,30.53,30.42,30.46,2243000.0,24.0872,24.1505,24.0635,24.0951,2243000.0
2012-05-08 15:00:00,30.46,30.58,30.4,30.5,3040500.0,24.0951,24.1901,24.0477,24.1268,3040500.0
2012-05-08 15:30:00,30.5,30.55,30.45,30.49,5713800.0,24.1268,24.1663,24.0872,24.1189,5713800.0
2012-05-09 09:30:00,30.17,30.44,30.1,30.44,4112500.0,23.8657,24.0793,23.8104,24.0793,4112500.0
2012-05-09 10:00:00,30.44,30.48,30.19,30.21,6079200.0,24.0793,24.111,23.8816,23.8974,6079200.0
2012-05-09 10:30:00,30.21,30.44,30.2,30.39,2889500.0,23.8974,24.0793,23.8895,24.0398,2889500.0
2012-05-09 11:00:00,30.39,30.67,30.35,30.61,4515700.0,24.0398,24.2613,24.0081,24.2138,4515700.0
2012-05-09 11:30:00,30.61,30.71,30.59,30.64,2784000.0,24.2138,24.2929,24.198,24.2375,2784000.0
2012-05-09 12:00:00,30.63,30.64,30.55,30.58,1858300.0,24.2296,24.2375,24.1663,24.1901,1858300.0
2012-05-09 12:30:00,30.58,30.63,30.53,30.6,1813500.0,24.1901,24.2296,24.1505,24.2059,1813500.0
2012-05-09 13:00:00,30.61,30.66,30.53,30.58,2640800.0,24.2138,24.2533,24.1505,24.1901,2640800.0
2012-05-09 13:30:00,30.58,30.74,30.56,30.65,2873700.0,24.1901,24.3166,24.1742,24.2454,2873700.0
2012-05-09 14:00:00,30.65,30.74,30.59,30.71,2719900.0,24.2454,24.3166,24.198,24.2929,2719900.0
2012-05-09 14:30:00,30.7,30.78,30.68,30.72,3307400.0,24.285,24.3483,24.2692,24.3008,3307400.0
2012-05-09 15:00:00,30.71,30.77,30.67,30.73,3233700.0,24.2929,24.3404,24.2613,24.3087,3233700.0
2012-05-09 15:30:00,30.72,30.83,30.68,30.76,7223600.0,24.3008,24.3878,24.2692,24.3325,7223600.0
2012-05-10 09:30:00,30.87,31.02,30.63,30.71,6871000.0,24.4195,24.5381,24.2296,24.2929,6871000.0
2012-05-10 10:00:00,30.71,30.8,30.47,30.51,4071100.0,24.2929,24.3641,24.103,24.1347,4071100.0
2012-05-10 10:30:00,30.51,30.68,30.5,30.63,3056400.0,24.1347,24.2692,24.1268,24.2296,3056400.0
2012-05-10 11:00:00,30.62,30.69,30.58,30.68,2163000.0,24.2217,24.2771,24.1901,24.2692,2163000.0
2012-05-10 11:30:00,30.67,30.71,30.5,30.53,1996600.0,24.2613,24.2929,24.1268,24.1505,1996600.0
2012-05-10 12:00:00,30.53,30.57,30.45,30.55,2371100.0,24.1505,24.1822,24.0872,24.1663,2371100.0
2012-05-10 12:30:00,30.55,30.7,30.55,30.7,1383500.0,24.1663,24.285,24.1663,24.285,1383500.0
2012-05-10 13:00:00,30.7,30.77,30.67,30.71,2066400.0,24.285,24.3404,24.2613,24.2929,2066400.0
2012-05-10 13:30:00,30.71,30.76,30.59,30.59,1439900.0,24.2929,24.3325,24.198,24.198,1439900.0
2012-05-10 14:00:00,30.6,30.84,30.59,30.84,3919900.0,24.2059,24.3957,24.198,24.3957,3919900.0
2012-05-10 14:30:00,30.84,30.84,30.71,30.82,2610000.0,24.3957,24.3957,24.2929,24.3799,2610000.0
2012-05-10 15:00:00,30.81,30.83,30.71,30.82,2714400.0,24.372,24.3878,24.2929,24.3799,2714400.0
2012-05-10 15:30:00,30.82,30.85,30.67,30.74,5364900.0,24.3799,24.4036,24.2613,24.3166,5364900.0
2012-05-11 09:30:00,30.69,31.13,30.69,31.1,5137900.0,24.2771,24.6251,24.2771,24.6014,5137900.0
2012-05-11 10:00:00,31.11,31.54,31.1,31.45,6771400.0,24.6093,24.9495,24.6014,24.8783,6771400.0
2012-05-11 10:30:00,31.46,31.49,31.34,31.38,3531400.0,24.8862,24.9099,24.7913,24.8229,3531400.0
2012-05-11 11:00:00,31.38,31.4,31.29,31.36,3891300.0,24.8229,24.8387,24.7517,24.8071,3891300.0
2012-05-11 11:30:00,31.37,31.41,31.32,31.34,2079500.0,24.815,24.8466,24.7754,24.7913,2079500.0
2012-05-11 12:00:00,31.34,31.35,31.29,31.31,1140900.0,24.7913,24.7992,24.7517,24.7675,1140900.0
2012-05-11 12:30:00,31.31,31.35,31.3,31.32,1191300.0,24.7675,24.7992,24.7596,24.7754,1191300.0
2012-05-11 13:00:00,31.33,31.38,31.28,31.37,2893000.0,24.7833,24.8229,24.7438,24.815,2893000.0
2012-05-11 13:30:00,31.36,31.43,31.34,31.37,1629100.0,24.8071,24.8624,24.7913,24.815,1629100.0
2012-05-11 14:00:00,31.38,31.4,31.29,31.35,1787000.0,24.8229,24.8387,24.7517,24.7992,1787000.0
2012-05-11 14:30:00,31.34,31.35,31.28,31.31,2430600.0,24.7913,24.7992,24.7438,24.7675,2430600.0
2012-05-11 15:00:00,31.31,31.34,31.27,31.32,2443300.0,24.7675,24.7913,24.7359,24.7754,2443300.0
2012-05-11 15:30:00,31.32,31.32,31.16,31.17,4783800.0,24.7754,24.7754,24.6489,24.6568,4783800.0
2012-05-14 09:30:00,30.76,30.89,30.7,30.8,3391600.0,24.3325,24.4353,24.285,24.3641,3391600.0
2012-05-14 10:00:00,30.81,30.83,30.65,30.69,3212500.0,24.372,24.3878,24.2454,24.2771,3212500.0
2012-05-14 10:30:00,30.7,30.8,30.67,30.76,2028400.0,24.285,24.3641,24.2613,24.3325,2028400.0
2012-05-14 11:00:00,30.76,30.93,30.71,30.83,2408600.0,24.3325,24.4669,24.2929,24.3878,2408600.0
2012-05-14 11:30:00,30.82,30.92,30.82,30.91,1432000.0,24.3799,24.459,24.3799,24.4511,1432000.0
2012-05-14 12:00:00,30.91,30.98,30.88,30.91,1069800.0,24.4511,24.5065,24.4274,24.4511,1069800.0
2012-05-14 12:30:00,30.91,30.92,30.79,30.81,1550100.0,24.4511,24.459,24.3562,24.372,1550100.0
2012-05-14 13:00:00,30.82,30.88,30.76,30.81,1561700.0,24.3799,24.4274,24.3325,24.372,1561700.0
2012-05-14 13:30:00,30.8,30.99,30.8,30.95,1426700.0,24.3641,24.5144,24.3641,24.4827,1426700.0
2012-05-14 14:00:00,30.95,31.04,30.88,30.89,1482200.0,24.4827,24.5539,24.4274,24.4353,1482200.0
2012-05-14 14:30:00,30.89,30.91,30.71,30.73,2508700.0,24.4353,24.4511,24.2929,24.3087,2508700.0
2012-05-14 15:00:00,30.73,30.82,30.69,30.74,2985700.0,24.3087,24.3799,24.2771,24.3166,2985700.0
2012-05-14 15:30:00,30.74,30.78,30.64,30.67,8340800.0,24.3166,24.3483,24.2375,24.2613,8340800.0
2012-05-15 09:30:00,30.62,30.77,30.58,30.72,3479200.0,24.3821,24.5015,24.3502,24.4617,3479200.0
2012-05-15 10:00:00,30.72,30.77,30.54,30.61,4487100.0,24.4617,24.5015,24.3184,24.3741,4487100.0
2012-05-15 10:30:00,30.61,30.71,30.54,30.69,3249800.0,24.3741,24.4537,24.3184,24.4378,3249800.0
2012-05-15 11:00:00,30.69,30.69,30.45,30.47,2519600.0,24.4378,24.4378,24.2467,24.2626,2519600.0
2012-05-15 11:30:00,30.46,30.8,30.45,30.77,2574300.0,24.2547,24.5254,24.2467,24.5015,2574300.0
2012-05-15 12:00:00,30.78,30.78,30.68,30.75,2757000.0,24.5095,24.5095,24.4298,24.4856,2757000.0
2012-05-15 12:30:00,30.75,30.77,30.63,30.64,1425100.0,24.4856,24.5015,24.39,24.398,1425100.0
2012-05-15 13:00:00,30.65,30.67,30.58,30.63,1441500.0,24.4059,24.4219,24.3502,24.39,1441500.0
2012-05-15 13:30:00,30.63,30.64,30.46,30.52,2590300.0,24.39,24.398,24.2547,24.3024,2590300.0
2012-05-15 14:00:00,30.52,30.66,30.51,30.62,1717900.0,24.3024,24.4139,24.2945,24.3821,1717900.0
2012-05-15 14:30:00,30.62,30.7,30.47,30.48,2491300.0,24.3821,24.4458,24.2626,24.2706,2491300.0
2012-05-15 15:00:00,30.48,30.48,30.15,30.18,9069800.0,24.2706,24.2706,24.0078,24.0317,9069800.0
2012-05-15 15:30:00,30.17,30.29,30.17,30.2,9659000.0,24.0237,24.1193,24.0237,24.0476,9659000.0
2012-05-16 09:30:00,30.3,30.33,29.95,30.08,7932400.0,24.1273,24.1511,23.8486,23.9521,7932400.0
2012-05-16 10:00:00,30.07,30.15,29.96,30.07,4962400.0,23.9441,24.0078,23.8565,23.9441,4962400.0
2012-05-16 10:30:00,30.07,30.16,30.05,30.09,3634700.0,23.9441,24.0158,23.9282,23.96,3634700.0
2012-05-16 11:00:00,30.09,30.09,29.87,29.88,5638100.0,23.96,23.96,23.7849,23.7928,5638100.0
2012-05-16 11:30:00,29.88,29.97,29.74,29.95,5460800.0,23.7928,23.8645,23.6813,23.8486,5460800.0
2012-05-16 12:00:00,29.95,29.95,29.85,29.9,2638300.0,23.8486,23.8486,23.7689,23.8087,2638300.0
2012-05-16 12:30:00,29.9,29.99,29.89,29.93,1961800.0,23.8087,23.8804,23.8008,23.8326,1961800.0
2012-05-16 13:00:00,29.93,29.97,29.9,29.9,2059400.0,23.8326,23.8645,23.8087,23.8087,2059400.0
2012-05-16 13:30:00,29.91,29.92,29.82,29.88,2669400.0,23.8167,23.8247,23.745,23.7928,2669400.0
2012-05-16 14:00:00,29.89,29.95,29.77,29.79,4169200.0,23.8008,23.8486,23.7052,23.7211,4169200.0
2012-05-16 14:30:00,29.8,30.02,29.75,29.96,4126300.0,23.7291,23.9043,23.6893,23.8565,4126300.0
2012-05-16 15:00:00,29.95,29.96,29.85,29.88,2194400.0,23.8486,23.8565,23.7689,23.7928,2194400.0
2012-05-16 15:30:00,29.88,29.98,29.87,29.9,7750200.0,23.7928,23.8724,23.7849,23.8087,7750200.0
2012-05-17 09:30:00,29.99,30.16,29.93,30.14,3624900.0,23.8804,24.0158,23.8326,23.9998,3624900.0
2012-05-17 10:00:00,30.15,30.21,29.99,30.18,4177800.0,24.0078,24.0556,23.8804,24.0317,4177800.0
2012-05-17 10:30:00,30.17,30.19,30.0,30.09,2282100.0,24.0237,24.0397,23.8884,23.96,2282100.0
2012-05-17 11:00:00,30.09,30.12,29.99,30.01,2968300.0,23.96,23.9839,23.8804,23.8963,2968300.0
2012-05-17 11:30:00,30.01,30.04,29.96,29.99,2319200.0,23.8963,23.9202,23.8565,23.8804,2319200.0
2012-05-17 12:00:00,29.99,30.01,29.89,29.97,2862500.0,23.8804,23.8963,23.8008,23.8645,2862500.0
2012-05-17 12:30:00,29.97,30.07,29.95,30.02,2386000.0,23.8645,23.9441,23.8486,23.9043,2386000.0
2012-05-17 13:00:00,30.02,30.09,30.01,30.04,2035000.0,23.9043,23.96,23.8963,23.9202,2035000.0
2012-05-17 13:30:00,30.04,30.06,29.94,30.0,1723600.0,23.9202,23.9361,23.8406,23.8884,1723600.0
2012-05-17 14:00:00,30.0,30.05,29.96,30.0,1924900.0,23.8884,23.9282,23.8565,23.8884,1924900.0
2012-05-17 14:30:00,30.0,30.02,29.96,30.0,2475000.0,23.8884,23.9043,23.8565,23.8884,2475000.0
2012-05-17 15:00:00,30.0,30.03,29.92,29.99,3749900.0,23.8884,23.9123,23.8247,23.8804,3749900.0
2012-05-17 15:30:00,29.99,29.99,29.71,29.73,9761500.0,23.8804,23.8804,23.6574,23.6734,9761500.0
2012-05-18 09:30:00,29.77,29.81,29.3,29.32,14297000.0,23.7052,23.7371,23.331,23.3469,14297000.0
2012-05-18 10:00:00,29.32,29.49,29.27,29.39,3339100.0,23.3469,23.4823,23.3071,23.4026,3339100.0
2012-05-18 10:30:00,29.39,29.63,29.34,29.58,3444700.0,23.4026,23.5937,23.3628,23.5539,3444700.0
2012-05-18 11:00:00,29.59,29.61,29.41,29.42,2812400.0,23.5619,23.5778,23.4186,23.4265,2812400.0
2012-05-18 11:30:00,29.43,29.46,29.19,29.35,4336300.0,23.4345,23.4584,23.2434,23.3708,4336300.0
2012-05-18 12:00:00,29.34,29.55,29.34,29.51,2470600.0,23.3628,23.53,23.3628,23.4982,2470600.0
2012-05-18 12:30:00,29.51,29.61,29.47,29.48,1880400.0,23.4982,23.5778,23.4663,23.4743,1880400.0
2012-05-18 13:00:00,29.49,29.52,29.41,29.47,1648600.0,23.4823,23.5062,23.4186,23.4663,1648600.0
2012-05-18 13:30:00,29.46,29.48,29.34,29.37,2581100.0,23.4584,23.4743,23.3628,23.3867,2581100.0
2012-05-18 14:00:00,29.37,29.45,29.35,29.4,1835500.0,23.3867,23.4504,23.3708,23.4106,1835500.0
2012-05-18 14:30:00,29.39,29.41,29.26,29.35,2917600.0,23.4026,23.4186,23.2991,23.3708,2917600.0
2012-05-18 15:00:00,29.35,29.42,29.27,29.3,3543000.0,23.3708,23.4265,23.3071,23.331,3543000.0
2012-05-18 15:30:00,29.31,29.33,29.17,29.27,6274100.0,23.3389,23.3549,23.2275,23.3071,6274100.0
2012-05-21 09:30:00,29.09,29.34,29.06,29.32,5568900.0,23.1638,23.3628,23.1399,23.3469,5568900.0
2012-05-21 10:00:00,29.31,29.44,29.29,29.38,2893200.0,23.3389,23.4425,23.323,23.3947,2893200.0
2012-05-21 10:30:00,29.39,29.55,29.38,29.51,3214400.0,23.4026,23.53,23.3947,23.4982,3214400.0
2012-05-21 11:00:00,29.5,29.51,29.41,29.45,2434300.0,23.4902,23.4982,23.4186,23.4504,2434300.0
2012-05-21 11:30:00,29.44,29.54,29.4,29.48,1764200.0,23.4425,23.5221,23.4106,23.4743,1764200.0
2012-05-21 12:00:00,29.48,29.7,29.45,29.69,2078700.0,23.4743,23.6495,23.4504,23.6415,2078700.0
2012-05-21 12:30:00,29.69,29.79,29.65,29.65,1950900.0,23.6415,23.7211,23.6097,23.6097,1950900.0
2012-05-21 13:00:00,29.66,29.67,29.55,29.56,1370800.0,23.6176,23.6256,23.53,23.538,1370800.0
2012-05-21 13:30:00,29.57,29.65,29.57,29.58,1569200.0,23.546,23.6097,23.546,23.5539,1569200.0
2012-05-21 14:00:00,29.58,29.62,29.51,29.55,1628600.0,23.5539,23.5858,23.4982,23.53,1628600.0
2012-05-21 14:30:00,29.54,29.65,29.54,29.64,1154300.0,23.5221,23.6097,23.5221,23.6017,1154300.0
2012-05-21 15:00:00,29.64,29.79,29.64,29.76,2608900.0,23.6017,23.7211,23.6017,23.6973,2608900.0
2012-05-21 15:30:00,29.76,29.79,29.71,29.75,5890100.0,23.6973,23.7211,23.6574,23.6893,5890100.0
2012-05-22 09:30:00,29.69,29.76,29.5,29.66,4166100.0,23.6415,23.6973,23.4902,23.6176,4166100.0
2012-05-22 10:00:00,29.65,29.8,29.64,29.72,2728500.0,23.6097,23.7291,23.6017,23.6654,2728500.0
2012-05-22 10:30:00,29.73,29.78,29.64,29.75,2388100.0,23.6734,23.7132,23.6017,23.6893,2388100.0
2012-05-22 11:00:00,29.75,29.82,29.73,29.79,2021400.0,23.6893,23.745,23.6734,23.7211,2021400.0
2012-05-22 11:30:00,29.8,29.82,29.76,29.77,1243300.0,23.7291,23.745,23.6973,23.7052,1243300.0
2012-05-22 12:00:00,29.77,29.79,29.7,29.72,2787500.0,23.7052,23.7211,23.6495,23.6654,2787500.0
2012-05-22 12:30:00,29.73,29.81,29.7,29.81,2005700.0,23.6734,23.7371,23.6495,23.7371,2005700.0
2012-05-22 13:00:00,29.81,29.88,29.79,29.81,1417500.0,23.7371,23.7928,23.7211,23.7371,1417500.0
2012-05-22 13:30:00,29.81,29.86,29.78,29.79,1392800.0,23.7371,23.7769,23.7132,23.7211,1392800.0
2012-05-22 14:00:00,29.8,29.85,29.75,29.78,1217200.0,23.7291,23.7689,23.6893,23.7132,1217200.0
2012-05-22 14:30:00,29.78,29.81,29.7,29.73,1908400.0,23.7132,23.7371,23.6495,23.6734,1908400.0
2012-05-22 15:00:00,29.73,29.75,29.67,29.68,3883600.0,23.6734,23.6893,23.6256,23.6336,3883600.0
2012-05-22 15:30:00,29.68,29.78,29.58,29.77,7465200.0,23.6336,23.7132,23.5539,23.7052,7465200.0
2012-05-23 09:30:00,29.34,29.4,28.66,28.87,13058200.0,23.3628,23.4106,22.8214,22.9886,13058200.0
2012-05-23 10:00:00,28.88,29.0,28.75,28.89,6792800.0,22.9965,23.0921,22.893,23.0045,6792800.0
2012-05-23 10:30:00,28.89,28.93,28.76,28.84,4249200.0,23.0045,23.0363,22.901,22.9647,4249200.0
2012-05-23 11:00:00,28.85,28.91,28.79,28.8,2796600.0,22.9726,23.0204,22.9249,22.9328,2796600.0
2012-05-23 11:30:00,28.8,28.83,28.72,28.79,2773500.0,22.9328,22.9567,22.8691,22.9249,2773500.0
2012-05-23 12:00:00,28.79,28.79,28.64,28.7,3541100.0,22.9249,22.9249,22.8054,22.8532,3541100.0
2012-05-23 12:30:00,28.7,28.82,28.69,28.79,1889500.0,22.8532,22.9488,22.8452,22.9249,1889500.0
2012-05-23 13:00:00,28.8,28.85,28.78,28.85,1345200.0,22.9328,22.9726,22.9169,22.9726,1345200.0
2012-05-23 13:30:00,28.85,28.95,28.83,28.94,2972500.0,22.9726,23.0523,22.9567,23.0443,2972500.0
2012-05-23 14:00:00,28.93,28.94,28.79,28.8,3124800.0,23.0363,23.0443,22.9249,22.9328,3124800.0
2012-05-23 14:30:00,28.81,29.0,28.79,28.98,3047600.0,22.9408,23.0921,22.9249,23.0762,3047600.0
2012-05-23 15:00:00,28.98,29.15,28.92,29.07,3903300.0,23.0762,23.2115,23.0284,23.1478,3903300.0
2012-05-23 15:30:00,29.07,29.2,29.05,29.1,8791900.0,23.1478,23.2513,23.1319,23.1717,8791900.0
2012-05-24 09:30:00,29.16,29.24,28.92,28.92,5904700.0,23.2195,23.2832,23.0284,23.0284,5904700.0
2012-05-24 10:00:00,28.92,28.99,28.87,28.93,6265300.0,23.0284,23.0841,22.9886,23.0363,6265300.0
2012-05-24 10:30:00,28.93,29.11,28.92,29.09,4419300.0,23.0363,23.1797,23.0284,23.1638,4419300.0
2012-05-24 11:00:00,29.09,29.3,29.04,29.23,3119100.0,23.1638,23.331,23.1239,23.2752,3119100.0
2012-05-24 11:30:00,29.23,29.24,29.06,29.11,2501500.0,23.2752,23.2832,23.1399,23.1797,2501500.0
2012-05-24 12:00:00,29.11,29.12,28.97,29.02,2059000.0,23.1797,23.1876,23.0682,23.108,2059000.0
2012-05-24 12:30:00,29.02,29.09,29.0,29.02,2607700.0,23.108,23.1638,23.0921,23.108,2607700.0
2012-05-24 13:00:00,29.02,29.1,28.95,28.98,1624800.0,23.108,23.1717,23.0523,23.0762,1624800.0
2012-05-24 13:30:00,28.97,29.0,28.9,28.91,1865600.0,23.0682,23.0921,23.0125,23.0204,1865600.0
2012-05-24 14:00:00,28.91,28.96,28.87,28.9,2820200.0,23.0204,23.0602,22.9886,23.0125,2820200.0
2012-05-24 14:30:00,28.91,28.96,28.76,28.78,4158100.0,23.0204,23.0602,22.901,22.9169,4158100.0
2012-05-24 15:00:00,28.78,28.99,28.76,28.92,3978800.0,22.9169,23.0841,22.901,23.0284,3978800.0
2012-05-24 15:30:00,28.93,29.08,28.88,29.08,6805500.0,23.0363,23.1558,22.9965,23.1558,6805500.0
2012-05-25 09:30:00,29.17,29.36,29.1,29.31,3478000.0,23.2275,23.3787,23.1717,23.3389,3478000.0
2012-05-25 10:00:00,29.3,29.33,29.17,29.24,3192900.0,23.331,23.3549,23.2275,23.2832,3192900.0
2012-05-25 10:30:00,29.24,29.26,29.05,29.06,2390500.0,23.2832,23.2991,23.1319,23.1399,2390500.0
2012-05-25 11:00:00,29.06,29.18,29.06,29.16,1504000.0,23.1399,23.2354,23.1399,23.2195,1504000.0
2012-05-25 11:30:00,29.16,29.17,29.08,29.16,1487800.0,23.2195,23.2275,23.1558,23.2195,1487800.0
2012-05-25 12:00:00,29.16,29.18,29.1,29.16,1538000.0,23.2195,23.2354,23.1717,23.2195,1538000.0
2012-05-25 12:30:00,29.15,29.19,29.14,29.17,1073400.0,23.2115,23.2434,23.2036,23.2275,1073400.0
2012-05-25 13:00:00,29.16,29.18,29.13,29.16,1174100.0,23.2195,23.2354,23.1956,23.2195,1174100.0
2012-05-25 13:30:00,29.16,29.2,29.15,29.2,1006300.0,23.2195,23.2513,23.2115,23.2513,1006300.0
2012-05-25 14:00:00,29.2,29.22,29.1,29.11,1850000.0,23.2513,23.2673,23.1717,23.1797,1850000.0
2012-05-25 14:30:00,29.1,29.14,29.08,29.1,1314000.0,23.1717,23.2036,23.1558,23.1717,1314000.0
2012-05-25 15:00:00,29.09,29.14,29.01,29.07,1872700.0,23.1638,23.2036,23.1001,23.1478,1872700.0
2012-05-25 15:30:00,29.07,29.11,29.04,29.05,4267000.0,23.1478,23.1797,23.1239,23.1319,4267000.0
2012-05-29 09:30:00,29.38,29.47,29.22,29.42,4026300.0,23.3947,23.4663,23.2673,23.4265,4026300.0
2012-05-29 10:00:00,29.41,29.7,29.37,29.65,4657100.0,23.4186,23.6495,23.3867,23.6097,4657100.0
2012-05-29 10:30:00,29.66,29.72,29.57,29.61,2286900.0,23.6176,23.6654,23.546,23.5778,2286900.0
2012-05-29 11:00:00,29.61,29.62,29.5,29.54,1422600.0,23.5778,23.5858,23.4902,23.5221,1422600.0
2012-05-29 11:30:00,29.54,29.55,29.33,29.41,2948700.0,23.5221,23.53,23.3549,23.4186,2948700.0
2012-05-29 12:00:00,29.4,29.42,29.28,29.38,2857900.0,23.4106,23.4265,23.315,23.3947,2857900.0
2012-05-29 12:30:00,29.38,29.41,29.29,29.37,1335500.0,23.3947,23.4186,23.323,23.3867,1335500.0
2012-05-29 13:00:00,29.37,29.42,29.33,29.33,1435000.0,23.3867,23.4265,23.3549,23.3549,1435000.0
2012-05-29 13:30:00,29.33,29.4,29.32,29.38,1550600.0,23.3549,23.4106,23.3469,23.3947,1550600.0
2012-05-29 14:00:00,29.37,29.46,29.35,29.39,1604400.0,23.3867,23.4584,23.3708,23.4026,1604400.0
2012-05-29 14:30:00,29.39,29.5,29.37,29.47,1365400.0,23.4026,23.4902,23.3867,23.4663,1365400.0
2012-05-29 15:00:00,29.48,29.53,29.44,29.45,2024700.0,23.4743,23.5141,23.4425,23.4504,2024700.0
2012-05-29 15:30:00,29.46,29.64,29.44,29.55,7147700.0,23.4584,23.6017,23.4425,23.53,7147700.0
2012-05-30 09:30:00,29.32,29.36,29.2,29.3,3852600.0,23.3469,23.3787,23.2513,23.331,3852600.0
2012-05-30 10:00:00,29.29,29.34,29.22,29.26,3922200.0,23.323,23.3628,23.2673,23.2991,3922200.0
2012-05-30 10:30:00,29.25,29.26,29.17,29.18,3563600.0,23.2912,23.2991,23.2275,23.2354,3563600.0
2012-05-30 11:00:00,29.18,29.26,29.18,29.21,3695000.0,23.2354,23.2991,23.2354,23.2593,3695000.0
2012-05-30 11:30:00,29.21,29.26,29.12,29.23,3372000.0,23.2593,23.2991,23.1876,23.2752,3372000.0
2012-05-30 12:00:00,29.23,29.27,29.14,29.19,2920700.0,23.2752,23.3071,23.2036,23.2434,2920700.0
2012-05-30 12:30:00,29.19,29.31,29.17,29.28,1464500.0,23.2434,23.3389,23.2275,23.315,1464500.0
2012-05-30 13:00:00,29.28,29.29,29.22,29.26,1396900.0,23.315,23.323,23.2673,23.2991,1396900.0
2012-05-30 13:30:00,29.26,29.43,29.25,29.42,2463300.0,23.2991,23.4345,23.2912,23.4265,2463300.0
2012-05-30 14:00:00,29.42,29.48,29.36,29.41,2915100.0,23.4265,23.4743,23.3787,23.4186,2915100.0
2012-05-30 14:30:00,29.42,29.45,29.33,29.4,1804000.0,23.4265,23.4504,23.3549,23.4106,1804000.0
2012-05-30 15:00:00,29.39,29.45,29.23,29.38,2723800.0,23.4026,23.4504,23.2752,23.3947,2723800.0
2012-05-30 15:30:00,29.38,29.45,29.34,29.34,4923900.0,23.3947,23.4504,23.3628,23.3628,4923900.0
2012-05-31 09:30:00,29.3,29.35,29.01,29.04,3938800.0,23.331,23.3708,23.1001,23.1239,3938800.0
2012-05-31 10:00:00,29.04,29.1,28.95,29.05,3753300.0,23.1239,23.1717,23.0523,23.1319,3753300.0
2012-05-31 10:30:00,29.05,29.13,29.0,29.04,2388100.0,23.1319,23.1956,23.0921,23.1239,2388100.0
2012-05-31 11:00:00,29.04,29.09,28.94,29.08,1711300.0,23.1239,23.1638,23.0443,23.1558,1711300.0
2012-05-31 11:30:00,29.09,29.21,29.07,29.16,1695300.0,23.1638,23.2593,23.1478,23.2195,1695300.0
2012-05-31 12:00:00,29.16,29.32,29.11,29.28,1758600.0,23.2195,23.3469,23.1797,23.315,1758600.0
2012-05-31 12:30:00,29.28,29.33,29.24,29.3,1230800.0,23.315,23.3549,23.2832,23.331,1230800.0
2012-05-31 13:00:00,29.3,29.42,29.29,29.31,1729100.0,23.331,23.4265,23.323,23.3389,1729100.0
2012-05-31 13:30:00,29.32,29.32,29.14,29.18,1395400.0,23.3469,23.3469,23.2036,23.2354,1395400.0
2012-05-31 14:00:00,29.18,29.3,29.17,29.22,1727900.0,23.2354,23.331,23.2275,23.2673,1727900.0
2012-05-31 14:30:00,29.22,29.3,29.16,29.27,1592000.0,23.2673,23.331,23.2195,23.3071,1592000.0
2012-05-31 15:00:00,29.26,29.4,29.2,29.37,2226200.0,23.2991,23.4106,23.2513,23.3867,2226200.0
2012-05-31 15:30:00,29.37,29.38,29.19,29.2,6708600.0,23.3867,23.3947,23.2434,23.2513,6708600.0
2012-06-01 09:30:00,28.8,28.96,28.64,28.84,6129500.0,22.9328,23.0602,22.8054,22.9647,6129500.0
2012-06-01 10:00:00,28.83,28.93,28.65,28.65,4118700.0,22.9567,23.0363,22.8134,22.8134,4118700.0
2012-06-01 10:30:00,28.66,28.83,28.59,28.69,2614200.0,22.8214,22.9567,22.7656,22.8452,2614200.0
2012-06-01 11:00:00,28.69,28.78,28.63,28.73,2953400.0,22.8452,22.9169,22.7975,22.8771,2953400.0
2012-06-01 11:30:00,28.73,28.75,28.65,28.71,2416900.0,22.8771,22.893,22.8134,22.8612,2416900.0
2012-06-01 12:00:00,28.7,28.79,28.67,28.71,1864000.0,22.8532,22.9249,22.8293,22.8612,1864000.0
2012-06-01 12:30:00,28.71,28.73,28.62,28.62,2119300.0,22.8612,22.8771,22.7895,22.7895,2119300.0
2012-06-01 13:00:00,28.63,28.7,28.6,28.64,2798400.0,22.7975,22.8532,22.7736,22.8054,2798400.0
2012-06-01 13:30:00,28.63,28.64,28.52,28.56,3480500.0,22.7975,22.8054,22.7099,22.7417,3480500.0
2012-06-01 14:00:00,28.56,28.65,28.55,28.59,3479300.0,22.7417,22.8134,22.7338,22.7656,3479300.0
2012-06-01 14:30:00,28.58,28.66,28.55,28.59,2748800.0,22.7577,22.8214,22.7338,22.7656,2748800.0
2012-06-01 15:00:00,28.58,28.67,28.52,28.57,3521700.0,22.7577,22.8293,22.7099,22.7497,3521700.0
2012-06-01 15:30:00,28.58,28.63,28.44,28.44,9433800.0,22.7577,22.7975,22.6462,22.6462,9433800.0
2012-06-04 09:30:00,28.63,28.78,28.39,28.41,5135400.0,22.7975,22.9169,22.6064,22.6223,5135400.0
2012-06-04 10:00:00,28.42,28.65,28.32,28.6,4506000.0,22.6302,22.8134,22.5506,22.7736,4506000.0
2012-06-04 10:30:00,28.6,28.61,28.5,28.51,2642000.0,22.7736,22.7815,22.6939,22.7019,2642000.0
2012-06-04 11:00:00,28.51,28.52,28.4,28.44,2119000.0,22.7019,22.7099,22.6143,22.6462,2119000.0
2012-06-04 11:30:00,28.44,28.48,28.38,28.42,2253500.0,22.6462,22.678,22.5984,22.6302,2253500.0
2012-06-04 12:00:00,28.41,28.45,28.39,28.43,1791900.0,22.6223,22.6541,22.6064,22.6382,1791900.0
2012-06-04 12:30:00,28.42,28.48,28.37,28.42,2195600.0,22.6302,22.678,22.5904,22.6302,2195600.0
2012-06-04 13:00:00,28.42,28.49,28.38,28.4,1612500.0,22.6302,22.686,22.5984,22.6143,1612500.0
2012-06-04 13:30:00,28.41,28.42,28.33,28.41,2635500.0,22.6223,22.6302,22.5586,22.6223,2635500.0
2012-06-04 14:00:00,28.41,28.51,28.35,28.48,3198300.0,22.6223,22.7019,22.5745,22.678,3198300.0
2012-06-04 14:30:00,28.47,28.57,28.43,28.43,2510000.0,22.6701,22.7497,22.6382,22.6382,2510000.0
2012-06-04 15:00:00,28.43,28.46,28.35,28.45,3092500.0,22.6382,22.6621,22.5745,22.6541,3092500.0
2012-06-04 15:30:00,28.44,28.56,28.37,28.54,6559800.0,22.6462,22.7417,22.5904,22.7258,6559800.0
2012-06-05 09:30:00,28.54,28.69,28.5,28.56,4475300.0,22.7258,22.8452,22.6939,22.7417,4475300.0
2012-06-05 10:00:00,28.56,28.75,28.54,28.7,4100700.0,22.7417,22.893,22.7258,22.8532,4100700.0
2012-06-05 10:30:00,28.69,28.71,28.54,28.61,2922900.0,22.8452,22.8612,22.7258,22.7815,2922900.0
2012-06-05 11:00:00,28.62,28.7,28.59,28.62,3041500.0,22.7895,22.8532,22.7656,22.7895,3041500.0
2012-06-05 11:30:00,28.63,28.69,28.4,28.4,3909700.0,22.7975,22.8452,22.6143,22.6143,3909700.0
2012-06-05 12:00:00,28.4,28.49,28.39,28.44,2970300.0,22.6143,22.686,22.6064,22.6462,2970300.0
2012-06-05 12:30:00,28.45,28.54,28.44,28.53,3004800.0,22.6541,22.7258,22.6462,22.7178,3004800.0
2012-06-05 13:00:00,28.52,28.55,28.47,28.53,2326500.0,22.7099,22.7338,22.6701,22.7178,2326500.0
2012-06-05 13:30:00,28.53,28.55,28.48,28.53,2220300.0,22.7178,22.7338,22.678,22.7178,2220300.0
2012-06-05 14:00:00,28.53,28.61,28.52,28.6,2270200.0,22.7178,22.7815,22.7099,22.7736,2270200.0
2012-06-05 14:30:00,28.6,28.61,28.52,28.55,2105800.0,22.7736,22.7815,22.7099,22.7338,2105800.0
2012-06-05 15:00:00,28.55,28.6,28.45,28.46,3033900.0,22.7338,22.7736,22.6541,22.6621,3033900.0
2012-06-05 15:30:00,28.47,28.6,28.45,28.52,6090000.0,22.6701,22.7736,22.6541,22.7099,6090000.0
2012-06-06 09:30:00,28.86,29.05,28.81,28.97,6401800.0,22.9806,23.1319,22.9408,23.0682,6401800.0
2012-06-06 10:00:00,28.96,29.06,28.95,29.01,3725400.0,23.0602,23.1399,23.0523,23.1001,3725400.0
2012-06-06 10:30:00,29.0,29.16,28.97,29.07,3999500.0,23.0921,23.2195,23.0682,23.1478,3999500.0
2012-06-06 11:00:00,29.07,29.1,29.0,29.05,2740600.0,23.1478,23.1717,23.0921,23.1319,2740600.0
2012-06-06 11:30:00,29.06,29.07,29.01,29.02,1836000.0,23.1399,23.1478,23.1001,23.108,1836000.0
2012-06-06 12:00:00,29.02,29.06,29.0,29.03,1542200.0,23.108,23.1399,23.0921,23.116,1542200.0
2012-06-06 12:30:00,29.03,29.07,29.01,29.05,2024400.0,23.116,23.1478,23.1001,23.1319,2024400.0
2012-06-06 13:00:00,29.06,29.06,29.02,29.05,1368100.0,23.1399,23.1399,23.108,23.1319,1368100.0
2012-06-06 13:30:00,29.05,29.08,29.01,29.01,1510000.0,23.1319,23.1558,23.1001,23.1001,1510000.0
2012-06-06 14:00:00,29.01,29.06,29.01,29.04,2231700.0,23.1001,23.1399,23.1001,23.1239,2231700.0
2012-06-06 14:30:00,29.04,29.07,29.0,29.05,2589500.0,23.1239,23.1478,23.0921,23.1319,2589500.0
2012-06-06 15:00:00,29.05,29.12,29.03,29.11,3246900.0,23.1319,23.1876,23.116,23.1797,3246900.0
2012-06-06 15:30:00,29.11,29.37,29.1,29.36,9468900.0,23.1797,23.3867,23.1717,23.3787,9468900.0
2012-06-07 09:30:00,29.64,29.7,29.36,29.39,5353600.0,23.6017,23.6495,23.3787,23.4026,5353600.0
2012-06-07 10:00:00,29.38,29.46,29.28,29.37,3796800.0,23.3947,23.4584,23.315,23.3867,3796800.0
2012-06-07 10:30:00,29.38,29.4,29.22,29.3,2977200.0,23.3947,23.4106,23.2673,23.331,2977200.0
2012-06-07 11:00:00,29.31,29.39,29.29,29.35,1670500.0,23.3389,23.4026,23.323,23.3708,1670500.0
2012-06-07 11:30:00,29.35,29.45,29.31,29.39,1739200.0,23.3708,23.4504,23.3389,23.4026,1739200.0
2012-06-07 12:00:00,29.39,29.46,29.34,29.4,1789600.0,23.4026,23.4584,23.3628,23.4106,1789600.0
2012-06-07 12:30:00,29.41,29.43,29.36,29.4,1169100.0,23.4186,23.4345,23.3787,23.4106,1169100.0
2012-06-07 13:00:00,29.4,29.46,29.38,29.46,2222100.0,23.4106,23.4584,23.3947,23.4584,2222100.0
2012-06-07 13:30:00,29.46,29.47,29.3,29.32,1665500.0,23.4584,23.4663,23.331,23.3469,1665500.0
2012-06-07 14:00:00,29.31,29.35,29.3,29.33,1658800.0,23.3389,23.3708,23.331,23.3549,1658800.0
2012-06-07 14:30:00,29.33,29.35,29.3,29.32,1621200.0,23.3549,23.3708,23.331,23.3469,1621200.0
2012-06-07 15:00:00,29.33,29.36,29.25,29.27,2553200.0,23.3549,23.3787,23.2912,23.3071,2553200.0
2012-06-07 15:30:00,29.27,29.28,29.17,29.23,5067800.0,23.3071,23.315,23.2275,23.2752,5067800.0
2012-06-08 09:30:00,29.23,29.29,29.05,29.24,3627500.0,23.2752,23.323,23.1319,23.2832,3627500.0
2012-06-08 10:00:00,29.23,29.42,29.19,29.3,3790700.0,23.2752,23.4265,23.2434,23.331,3790700.0
2012-06-08 10:30:00,29.3,29.45,29.28,29.44,2442200.0,23.331,23.4504,23.315,23.4425,2442200.0
2012-06-08 11:00:00,29.43,29.45,29.33,29.35,3945900.0,23.4345,23.4504,23.3549,23.3708,3945900.0
2012-06-08 11:30:00,29.36,29.4,29.33,29.34,1858100.0,23.3787,23.4106,23.3549,23.3628,1858100.0
2012-06-08 12:00:00,29.34,29.38,29.28,29.38,1993500.0,23.3628,23.3947,23.315,23.3947,1993500.0
2012-06-08 12:30:00,29.38,29.44,29.34,29.35,2307800.0,23.3947,23.4425,23.3628,23.3708,2307800.0
2012-06-08 13:00:00,29.36,29.42,29.34,29.4,1915800.0,23.3787,23.4265,23.3628,23.4106,1915800.0
2012-06-08 13:30:00,29.4,29.46,29.37,29.37,2366800.0,23.4106,23.4584,23.3867,23.3867,2366800.0
2012-06-08 14:00:00,29.38,29.5,29.36,29.49,2245900.0,23.3947,23.4902,23.3787,23.4823,2245900.0
2012-06-08 14:30:00,29.49,29.56,29.46,29.51,2327400.0,23.4823,23.538,23.4584,23.4982,2327400.0
2012-06-08 15:00:00,29.5,29.62,29.5,29.59,3160600.0,23.4902,23.5858,23.4902,23.5619,3160600.0
2012-06-08 15:30:00,29.58,29.68,29.53,29.64,5626800.0,23.5539,23.6336,23.5141,23.6017,5626800.0
2012-06-11 09:30:00,29.78,29.81,29.37,29.41,5094300.0,23.7132,23.7371,23.3867,23.4186,5094300.0
2012-06-11 10:00:00,29.4,29.49,29.36,29.4,3782300.0,23.4106,23.4823,23.3787,23.4106,3782300.0
2012-06-11 10:30:00,29.4,29.44,29.23,29.3,3084600.0,23.4106,23.4425,23.2752,23.331,3084600.0
2012-06-11 11:00:00,29.3,29.34,29.23,29.31,2381800.0,23.331,23.3628,23.2752,23.3389,2381800.0
2012-06-11 11:30:00,29.3,29.35,29.21,29.26,2562800.0,23.331,23.3708,23.2593,23.2991,2562800.0
2012-06-11 12:00:00,29.26,29.3,29.22,29.24,1327500.0,23.2991,23.331,23.2673,23.2832,1327500.0
2012-06-11 12:30:00,29.25,29.3,29.23,29.29,1263000.0,23.2912,23.331,23.2752,23.323,1263000.0
2012-06-11 13:00:00,29.29,29.35,29.27,29.34,1713100.0,23.323,23.3708,23.3071,23.3628,1713100.0
2012-06-11 13:30:00,29.34,29.34,29.24,29.28,1562700.0,23.3628,23.3628,23.2832,23.315,1562700.0
2012-06-11 14:00:00,29.28,29.28,29.2,29.21,1958600.0,23.315,23.315,23.2513,23.2593,1958600.0
2012-06-11 14:30:00,29.21,29.24,29.15,29.15,1952700.0,23.2593,23.2832,23.2115,23.2115,1952700.0
2012-06-11 15:00:00,29.16,29.19,28.97,29.0,4123600.0,23.2195,23.2434,23.0682,23.0921,4123600.0
2012-06-11 15:30:00,29.0,29.06,28.82,28.92,10511900.0,23.0921,23.1399,22.9488,23.0284,10511900.0
2012-06-12 09:30:00,29.11,29.14,28.98,29.04,4440300.0,23.1797,23.2036,23.0762,23.1239,4440300.0
2012-06-12 10:00:00,29.05,29.08,28.84,28.94,3842100.0,23.1319,23.1558,22.9647,23.0443,3842100.0
2012-06-12 10:30:00,28.94,29.05,28.88,29.04,2162700.0,23.0443,23.1319,22.9965,23.1239,2162700.0
2012-06-12 11:00:00,29.04,29.2,29.03,29.18,3407700.0,23.1239,23.2513,23.116,23.2354,3407700.0
2012-06-12 11:30:00,29.19,29.23,29.15,29.19,1825700.0,23.2434,23.2752,23.2115,23.2434,1825700.0
2012-06-12 12:00:00,29.18,29.25,29.15,29.17,1457400.0,23.2354,23.2912,23.2115,23.2275,1457400.0
2012-06-12 12:30:00,29.16,29.19,29.11,29.13,1412400.0,23.2195,23.2434,23.1797,23.1956,1412400.0
2012-06-12 13:00:00,29.13,29.23,29.12,29.16,1640300.0,23.1956,23.2752,23.1876,23.2195,1640300.0
2012-06-12 13:30:00,29.16,29.18,29.11,29.13,1812700.0,23.2195,23.2354,23.1797,23.1956,1812700.0
2012-06-12 14:00:00,29.12,29.16,29.1,29.14,1406400.0,23.1876,23.2195,23.1717,23.2036,1406400.0
2012-06-12 14:30:00,29.13,29.23,29.13,29.19,1633300.0,23.1956,23.2752,23.1956,23.2434,1633300.0
2012-06-12 15:00:00,29.19,29.22,29.14,29.2,1608200.0,23.2434,23.2673,23.2036,23.2513,1608200.0
2012-06-12 15:30:00,29.21,29.3,29.18,29.3,4894500.0,23.2593,23.331,23.2354,23.331,4894500.0
2012-06-13 09:30:00,29.24,29.32,29.15,29.19,2961100.0,23.2832,23.3469,23.2115,23.2434,2961100.0
2012-06-13 10:00:00,29.18,29.35,29.18,29.35,2152900.0,23.2354,23.3708,23.2354,23.3708,2152900.0
2012-06-13 10:30:00,29.35,29.44,29.33,29.43,2981700.0,23.3708,23.4425,23.3549,23.4345,2981700.0
2012-06-13 11:00:00,29.42,29.43,29.3,29.3,2660300.0,23.4265,23.4345,23.331,23.331,2660300.0
2012-06-13 11:30:00,29.31,29.36,29.29,29.33,2845700.0,23.3389,23.3787,23.323,23.3549,2845700.0
2012-06-13 12:00:00,29.34,29.35,29.24,29.31,1460400.0,23.3628,23.3708,23.2832,23.3389,1460400.0
2012-06-13 12:30:00,29.3,29.44,29.29,29.38,1541800.0,23.331,23.4425,23.323,23.3947,1541800.0
2012-06-13 13:00:00,29.38,29.41,29.34,29.41,1033300.0,23.3947,23.4186,23.3628,23.4186,1033300.0
2012-06-13 13:30:00,29.4,29.42,29.34,29.36,1475100.0,23.4106,23.4265,23.3628,23.3787,1475100.0
2012-06-13 14:00:00,29.36,29.38,29.27,29.3,1139800.0,23.3787,23.3947,23.3071,23.331,1139800.0
2012-06-13 14:30:00,29.3,29.31,29.22,29.23,2561500.0,23.331,23.3389,23.2673,23.2752,2561500.0
2012-06-13 15:00:00,29.23,29.24,29.08,29.08,2424200.0,23.2752,23.2832,23.1558,23.1558,2424200.0
2012-06-13 15:30:00,29.09,29.17,29.05,29.12,5306000.0,23.1638,23.2275,23.1319,23.1876,5306000.0
2012-06-14 09:30:00,29.32,29.33,28.88,29.05,4974000.0,23.3469,23.3549,22.9965,23.1319,4974000.0
2012-06-14 10:00:00,29.04,29.13,29.02,29.1,3887800.0,23.1239,23.1956,23.108,23.1717,3887800.0
2012-06-14 10:30:00,29.1,29.32,29.07,29.29,3009700.0,23.1717,23.3469,23.1478,23.323,3009700.0
2012-06-14 11:00:00,29.3,29.39,29.26,29.38,2222400.0,23.331,23.4026,23.2991,23.3947,2222400.0
2012-06-14 11:30:00,29.38,29.39,29.28,29.31,1808100.0,23.3947,23.4026,23.315,23.3389,1808100.0
2012-06-14 12:00:00,29.32,29.33,29.23,29.27,1494200.0,23.3469,23.3549,23.2752,23.3071,1494200.0
2012-06-14 12:30:00,29.28,29.35,29.25,29.3,1261400.0,23.315,23.3708,23.2912,23.331,1261400.0
2012-06-14 13:00:00,29.3,29.33,29.22,29.23,1388700.0,23.331,23.3549,23.2673,23.2752,1388700.0
2012-06-14 13:30:00,29.22,29.37,29.21,29.29,1699800.0,23.2673,23.3867,23.2593,23.323,1699800.0
2012-06-14 14:00:00,29.29,29.31,29.14,29.14,1399600.0,23.323,23.3389,23.2036,23.2036,1399600.0
2012-06-14 14:30:00,29.15,29.18,29.09,29.1,1376200.0,23.2115,23.2354,23.1638,23.1717,1376200.0
2012-06-14 15:00:00,29.1,29.46,29.09,29.21,5618000.0,23.1717,23.4584,23.1638,23.2593,5618000.0
2012-06-14 15:30:00,29.21,29.39,29.21,29.33,5226100.0,23.2593,23.4026,23.2593,23.3549,5226100.0
2012-06-15 09:30:00,29.56,29.87,29.49,29.86,15793200.0,23.538,23.7849,23.4823,23.7769,15793200.0
2012-06-15 10:00:00,29.86,29.95,29.82,29.87,4228700.0,23.7769,23.8486,23.745,23.7849,4228700.0
2012-06-15 10:30:00,29.87,29.95,29.83,29.92,2873500.0,23.7849,23.8486,23.753,23.8247,2873500.0
2012-06-15 11:00:00,29.93,29.95,29.87,29.94,2211500.0,23.8326,23.8486,23.7849,23.8406,2211500.0
2012-06-15 11:30:00,29.94,29.98,29.93,29.94,1756400.0,23.8406,23.8724,23.8326,23.8406,1756400.0
2012-06-15 12:00:00,29.94,29.96,29.86,29.91,1459400.0,23.8406,23.8565,23.7769,23.8167,1459400.0
2012-06-15 12:30:00,29.91,29.95,29.88,29.91,1273500.0,23.8167,23.8486,23.7928,23.8167,1273500.0
2012-06-15 13:00:00,29.91,29.98,29.9,29.94,1441100.0,23.8167,23.8724,23.8087,23.8406,1441100.0
2012-06-15 13:30:00,29.95,29.99,29.92,29.99,1379100.0,23.8486,23.8804,23.8247,23.8804,1379100.0
2012-06-15 14:00:00,29.98,30.0,29.92,29.98,2245600.0,23.8724,23.8884,23.8247,23.8724,2245600.0
2012-06-15 14:30:00,29.98,30.08,29.97,29.97,3155900.0,23.8724,23.9521,23.8645,23.8645,3155900.0
2012-06-15 15:00:00,29.97,30.04,29.94,30.04,3570600.0,23.8645,23.9202,23.8406,23.9202,3570600.0
2012-06-15 15:30:00,30.04,30.05,29.93,30.02,11297000.0,23.9202,23.9282,23.8326,23.9043,11297000.0
2012-06-18 09:30:00,29.99,30.02,29.71,29.82,6127500.0,23.8804,23.9043,23.6574,23.745,6127500.0
2012-06-18 10:00:00,29.82,29.98,29.79,29.93,5570400.0,23.745,23.8724,23.7211,23.8326,5570400.0
2012-06-18 10:30:00,29.93,30.03,29.87,29.95,5726600.0,23.8326,23.9123,23.7849,23.8486,5726600.0
2012-06-18 11:00:00,29.97,30.02,29.89,29.9,4147200.0,23.8645,23.9043,23.8008,23.8087,4147200.0
2012-06-18 11:30:00,29.89,29.9,29.8,29.87,3690600.0,23.8008,23.8087,23.7291,23.7849,3690600.0
2012-06-18 12:00:00,29.86,29.86,29.78,29.8,1817100.0,23.7769,23.7769,23.7132,23.7291,1817100.0
2012-06-18 12:30:00,29.8,29.84,29.75,29.78,2708800.0,23.7291,23.761,23.6893,23.7132,2708800.0
2012-06-18 13:00:00,29.79,29.87,29.73,29.86,3145600.0,23.7211,23.7849,23.6734,23.7769,3145600.0
2012-06-18 13:30:00,29.86,29.87,29.82,29.85,1576900.0,23.7769,23.7849,23.745,23.7689,1576900.0
2012-06-18 14:00:00,29.85,29.89,29.84,29.87,2247300.0,23.7689,23.8008,23.761,23.7849,2247300.0
2012-06-18 14:30:00,29.87,29.88,29.79,29.82,2396200.0,23.7849,23.7928,23.7211,23.745,2396200.0
2012-06-18 15:00:00,29.82,29.84,29.72,29.78,3568700.0,23.745,23.761,23.6654,23.7132,3568700.0
2012-06-18 15:30:00,29.78,29.84,29.73,29.84,7570400.0,23.7132,23.761,23.6734,23.761,7570400.0
2012-06-19 09:30:00,30.19,30.8,30.05,30.77,14653600.0,24.0397,24.5254,23.9282,24.5015,14653600.0
2012-06-19 10:00:00,30.77,30.99,30.74,30.93,8601500.0,24.5015,24.6767,24.4776,24.6289,8601500.0
2012-06-19 10:30:00,30.93,31.06,30.88,31.04,8319000.0,24.6289,24.7324,24.5891,24.7165,8319000.0
2012-06-19 11:00:00,31.04,31.11,30.92,30.98,6138700.0,24.7165,24.7722,24.6209,24.6687,6138700.0
2012-06-19 11:30:00,30.98,31.0,30.93,30.98,2863900.0,24.6687,24.6846,24.6289,24.6687,2863900.0
2012-06-19 12:00:00,30.98,31.03,30.85,30.87,3857700.0,24.6687,24.7085,24.5652,24.5811,3857700.0
2012-06-19 12:30:00,30.87,30.95,30.85,30.95,2230800.0,24.5811,24.6448,24.5652,24.6448,2230800.0
2012-06-19 13:00:00,30.94,30.95,30.9,30.94,2370100.0,24.6369,24.6448,24.605,24.6369,2370100.0
2012-06-19 13:30:00,30.93,31.01,30.89,30.93,3434900.0,24.6289,24.6926,24.5971,24.6289,3434900.0
2012-06-19 14:00:00,30.92,30.94,30.72,30.75,3485700.0,24.6209,24.6369,24.4617,24.4856,3485700.0
2012-06-19 14:30:00,30.75,30.78,30.68,30.74,3340300.0,24.4856,24.5095,24.4298,24.4776,3340300.0
2012-06-19 15:00:00,30.74,30.81,30.65,30.67,3312600.0,24.4776,24.5334,24.4059,24.4219,3312600.0
2012-06-19 15:30:00,30.68,30.75,30.64,30.69,7178800.0,24.4298,24.4856,24.398,24.4378,7178800.0
2012-06-20 09:30:00,30.93,30.99,30.64,30.76,4224400.0,24.6289,24.6767,24.398,24.4935,4224400.0
2012-06-20 10:00:00,30.76,30.8,30.69,30.74,2243300.0,24.4935,24.5254,24.4378,24.4776,2243300.0
2012-06-20 10:30:00,30.74,30.81,30.72,30.81,2132400.0,24.4776,24.5334,24.4617,24.5334,2132400.0
2012-06-20 11:00:00,30.8,30.98,30.8,30.98,3580600.0,24.5254,24.6687,24.5254,24.6687,3580600.0
2012-06-20 11:30:00,30.98,31.05,30.97,30.97,1853100.0,24.6687,24.7245,24.6608,24.6608,1853100.0
2012-06-20 12:00:00,30.97,30.98,30.75,30.86,1839600.0,24.6608,24.6687,24.4856,24.5732,1839600.0
2012-06-20 12:30:00,30.86,30.99,30.65,30.96,3436400.0,24.5732,24.6767,24.4059,24.6528,3436400.0
2012-06-20 13:00:00,30.97,31.05,30.92,30.93,2006100.0,24.6608,24.7245,24.6209,24.6289,2006100.0
2012-06-20 13:30:00,30.94,30.99,30.89,30.98,1162200.0,24.6369,24.6767,24.5971,24.6687,1162200.0
2012-06-20 14:00:00,30.98,31.01,30.82,30.85,1876400.0,24.6687,24.6926,24.5413,24.5652,1876400.0
2012-06-20 14:30:00,30.85,30.92,30.73,30.79,2052800.0,24.5652,24.6209,24.4697,24.5174,2052800.0
2012-06-20 15:00:00,30.8,30.81,30.65,30.8,2301200.0,24.5254,24.5334,24.4059,24.5254,2301200.0
2012-06-20 15:30:00,30.79,30.93,30.76,30.93,4616800.0,24.5174,24.6289,24.4935,24.6289,4616800.0
2012-06-21 09:30:00,30.98,31.14,30.87,30.89,4824000.0,24.6687,24.7961,24.5811,24.5971,4824000.0
2012-06-21 10:00:00,30.89,30.99,30.65,30.84,5319400.0,24.5971,24.6767,24.4059,24.5572,5319400.0
2012-06-21 10:30:00,30.85,30.96,30.83,30.9,3123000.0,24.5652,24.6528,24.5493,24.605,3123000.0
2012-06-21 11:00:00,30.9,30.93,30.7,30.74,2813700.0,24.605,24.6289,24.4458,24.4776,2813700.0
2012-06-21 11:30:00,30.73,30.74,30.62,30.68,2495900.0,24.4697,24.4776,24.3821,24.4298,2495900.0
2012-06-21 12:00:00,30.67,30.69,30.39,30.4,2689100.0,24.4219,24.4378,24.1989,24.2069,2689100.0
2012-06-21 12:30:00,30.4,30.55,30.4,30.46,2205500.0,24.2069,24.3263,24.2069,24.2547,2205500.0
2012-06-21 13:00:00,30.46,30.51,30.4,30.44,1834400.0,24.2547,24.2945,24.2069,24.2387,1834400.0
2012-06-21 13:30:00,30.43,30.48,30.35,30.44,1707000.0,24.2308,24.2706,24.1671,24.2387,1707000.0
2012-06-21 14:00:00,30.43,30.44,30.27,30.33,1944000.0,24.2308,24.2387,24.1034,24.1511,1944000.0
2012-06-21 14:30:00,30.32,30.38,30.29,30.31,1969400.0,24.1432,24.191,24.1193,24.1352,1969400.0
2012-06-21 15:00:00,30.3,30.32,30.17,30.2,4166100.0,24.1273,24.1432,24.0237,24.0476,4166100.0
2012-06-21 15:30:00,30.2,30.25,30.06,30.14,9153100.0,24.0476,24.0874,23.9361,23.9998,9153100.0
2012-06-22 09:30:00,30.3,30.39,30.05,30.23,3602200.0,24.1273,24.1989,23.9282,24.0715,3602200.0
2012-06-22 10:00:00,30.24,30.3,30.06,30.09,2625700.0,24.0795,24.1273,23.9361,23.96,2625700.0
2012-06-22 10:30:00,30.09,30.19,30.03,30.18,2019700.0,23.96,24.0397,23.9123,24.0317,2019700.0
2012-06-22 11:00:00,30.18,30.27,30.17,30.2,1726500.0,24.0317,24.1034,24.0237,24.0476,1726500.0
2012-06-22 11:30:00,30.2,30.35,30.19,30.33,1471600.0,24.0476,24.1671,24.0397,24.1511,1471600.0
2012-06-22 12:00:00,30.33,30.36,30.27,30.3,1509900.0,24.1511,24.175,24.1034,24.1273,1509900.0
2012-06-22 12:30:00,30.3,30.36,30.28,30.35,1331100.0,24.1273,24.175,24.1113,24.1671,1331100.0
2012-06-22 13:00:00,30.35,30.45,30.34,30.42,1682600.0,24.1671,24.2467,24.1591,24.2228,1682600.0
2012-06-22 13:30:00,30.42,30.48,30.42,30.47,1363200.0,24.2228,24.2706,24.2228,24.2626,1363200.0
2012-06-22 14:00:00,30.46,30.49,30.42,30.47,1596000.0,24.2547,24.2785,24.2228,24.2626,1596000.0
2012-06-22 14:30:00,30.47,30.6,30.46,30.58,2281900.0,24.2626,24.3661,24.2547,24.3502,2281900.0
2012-06-22 15:00:00,30.58,30.59,30.44,30.46,2791800.0,24.3502,24.3582,24.2387,24.2547,2791800.0
2012-06-22 15:30:00,30.46,30.73,30.45,30.7,10287300.0,24.2547,24.4697,24.2467,24.4458,10287300.0
2012-06-25 09:30:00,30.3,30.32,30.04,30.12,5004400.0,24.1273,24.1432,23.9202,23.9839,5004400.0
2012-06-25 10:00:00,30.13,30.18,29.86,29.88,4164400.0,23.9919,24.0317,23.7769,23.7928,4164400.0
2012-06-25 10:30:00,29.88,29.92,29.83,29.89,3230700.0,23.7928,23.8247,23.753,23.8008,3230700.0
2012-06-25 11:00:00,29.88,29.94,29.84,29.85,2048700.0,23.7928,23.8406,23.761,23.7689,2048700.0
2012-06-25 11:30:00,29.85,29.86,29.7,29.75,2835500.0,23.7689,23.7769,23.6495,23.6893,2835500.0
2012-06-25 12:00:00,29.75,29.86,29.73,29.83,1273300.0,23.6893,23.7769,23.6734,23.753,1273300.0
2012-06-25 12:30:00,29.83,29.86,29.8,29.82,903400.0,23.753,23.7769,23.7291,23.745,903400.0
2012-06-25 13:00:00,29.82,29.83,29.76,29.82,1099500.0,23.745,23.753,23.6973,23.745,1099500.0
2012-06-25 13:30:00,29.83,29.88,29.76,29.78,1461000.0,23.753,23.7928,23.6973,23.7132,1461000.0
2012-06-25 14:00:00,29.79,29.8,29.71,29.71,1966400.0,23.7211,23.7291,23.6574,23.6574,1966400.0
2012-06-25 14:30:00,29.71,29.72,29.62,29.69,2860400.0,23.6574,23.6654,23.5858,23.6415,2860400.0
2012-06-25 15:00:00,29.69,29.86,29.69,29.85,3498200.0,23.6415,23.7769,23.6415,23.7689,3498200.0
2012-06-25 15:30:00,29.85,29.89,29.77,29.84,6622200.0,23.7689,23.8008,23.7052,23.761,6622200.0
2012-06-26 09:30:00,30.0,30.26,29.97,30.14,5453300.0,23.8884,24.0954,23.8645,23.9998,5453300.0
2012-06-26 10:00:00,30.14,30.27,30.07,30.12,3324000.0,23.9998,24.1034,23.9441,23.9839,3324000.0
2012-06-26 10:30:00,30.13,30.17,30.07,30.13,3054900.0,23.9919,24.0237,23.9441,23.9919,3054900.0
2012-06-26 11:00:00,30.13,30.24,29.95,30.01,3364300.0,23.9919,24.0795,23.8486,23.8963,3364300.0
2012-06-26 11:30:00,30.01,30.13,30.01,30.07,2025800.0,23.8963,23.9919,23.8963,23.9441,2025800.0
2012-06-26 12:00:00,30.07,30.12,30.0,30.04,2143700.0,23.9441,23.9839,23.8884,23.9202,2143700.0
2012-06-26 12:30:00,30.04,30.11,30.01,30.02,1690700.0,23.9202,23.976,23.8963,23.9043,1690700.0
2012-06-26 13:00:00,30.02,30.04,29.96,29.98,1420500.0,23.9043,23.9202,23.8565,23.8724,1420500.0
2012-06-26 13:30:00,29.98,30.05,29.94,30.04,1520200.0,23.8724,23.9282,23.8406,23.9202,1520200.0
2012-06-26 14:00:00,30.03,30.12,30.03,30.07,1703200.0,23.9123,23.9839,23.9123,23.9441,1703200.0
2012-06-26 14:30:00,30.08,30.09,29.99,30.05,2325000.0,23.9521,23.96,23.8804,23.9282,2325000.0
2012-06-26 15:00:00,30.05,30.1,30.01,30.04,2568700.0,23.9282,23.968,23.8963,23.9202,2568700.0
2012-06-26 15:30:00,30.05,30.14,30.0,30.0,4821800.0,23.9282,23.9998,23.8884,23.8884,4821800.0
2012-06-27 09:30:00,30.19,30.5,30.07,30.1,3929500.0,24.0397,24.2865,23.9441,23.968,3929500.0
2012-06-27 10:00:00,30.11,30.44,30.07,30.36,3791500.0,23.976,24.2387,23.9441,24.175,3791500.0
2012-06-27 10:30:00,30.36,30.37,30.19,30.25,2200900.0,24.175,24.183,24.0397,24.0874,2200900.0
2012-06-27 11:00:00,30.25,30.31,30.12,30.14,2069100.0,24.0874,24.1352,23.9839,23.9998,2069100.0
2012-06-27 11:30:00,30.15,30.26,30.14,30.19,1524300.0,24.0078,24.0954,23.9998,24.0397,1524300.0
2012-06-27 12:00:00,30.2,30.32,30.19,30.29,1629200.0,24.0476,24.1432,24.0397,24.1193,1629200.0
2012-06-27 12:30:00,30.3,30.31,30.22,30.23,1285900.0,24.1273,24.1352,24.0635,24.0715,1285900.0
2012-06-27 13:00:00,30.23,30.26,30.16,30.17,1637600.0,24.0715,24.0954,24.0158,24.0237,1637600.0
2012-06-27 13:30:00,30.17,30.19,30.1,30.15,1483400.0,24.0237,24.0397,23.968,24.0078,1483400.0
2012-06-27 14:00:00,30.15,30.17,30.07,30.09,1529800.0,24.0078,24.0237,23.9441,23.96,1529800.0
2012-06-27 14:30:00,30.1,30.18,30.03,30.17,3140000.0,23.968,24.0317,23.9123,24.0237,3140000.0
2012-06-27 15:00:00,30.17,30.23,30.14,30.21,3219600.0,24.0237,24.0715,23.9998,24.0556,3219600.0
2012-06-27 15:30:00,30.21,30.26,30.12,30.17,4352100.0,24.0556,24.0954,23.9839,24.0237,4352100.0
2012-06-28 09:30:00,30.0,30.05,29.59,29.78,4661900.0,23.8884,23.9282,23.5619,23.7132,4661900.0
2012-06-28 10:00:00,29.79,29.82,29.59,29.63,6106000.0,23.7211,23.745,23.5619,23.5937,6106000.0
2012-06-28 10:30:00,29.63,29.63,29.42,29.53,4837600.0,23.5937,23.5937,23.4265,23.5141,4837600.0
2012-06-28 11:00:00,29.54,29.59,29.5,29.57,2259100.0,23.5221,23.5619,23.4902,23.546,2259100.0
2012-06-28 11:30:00,29.57,29.64,29.56,29.6,1709700.0,23.546,23.6017,23.538,23.5699,1709700.0
2012-06-28 12:00:00,29.61,29.67,29.54,29.56,1247300.0,23.5778,23.6256,23.5221,23.538,1247300.0
2012-06-28 12:30:00,29.56,29.56,29.48,29.51,1880000.0,23.538,23.538,23.4743,23.4982,1880000.0
2012-06-28 13:00:00,29.51,29.57,29.46,29.51,2099900.0,23.4982,23.546,23.4584,23.4982,2099900.0
2012-06-28 13:30:00,29.51,29.62,29.48,29.6,2279000.0,23.4982,23.5858,23.4743,23.5699,2279000.0
2012-06-28 14:00:00,29.6,29.61,29.49,29.51,2101300.0,23.5699,23.5778,23.4823,23.4982,2101300.0
2012-06-28 14:30:00,29.52,29.61,29.5,29.61,1852400.0,23.5062,23.5778,23.4902,23.5778,1852400.0
2012-06-28 15:00:00,29.61,29.68,29.6,29.67,2259900.0,23.5778,23.6336,23.5699,23.6256,2259900.0
2012-06-28 15:30:00,29.67,29.95,29.65,29.91,8441300.0,23.6256,23.8486,23.6097,23.8167,8441300.0
2012-06-29 09:30:00,30.44,30.69,30.14,30.26,7040400.0,24.2387,24.4378,23.9998,24.0954,7040400.0
2012-06-29 10:00:00,30.26,30.56,30.26,30.53,4396600.0,24.0954,24.3343,24.0954,24.3104,4396600.0
2012-06-29 10:30:00,30.52,30.56,30.42,30.5,2771500.0,24.3024,24.3343,24.2228,24.2865,2771500.0
2012-06-29 11:00:00,30.5,30.56,30.43,30.53,2563500.0,24.2865,24.3343,24.2308,24.3104,2563500.0
2012-06-29 11:30:00,30.53,30.58,30.45,30.46,2145700.0,24.3104,24.3502,24.2467,24.2547,2145700.0
2012-06-29 12:00:00,30.45,30.49,30.43,30.48,1954900.0,24.2467,24.2785,24.2308,24.2706,1954900.0
2012-06-29 12:30:00,30.47,30.53,30.43,30.53,1691100.0,24.2626,24.3104,24.2308,24.3104,1691100.0
2012-06-29 13:00:00,30.53,30.55,30.48,30.48,1857300.0,24.3104,24.3263,24.2706,24.2706,1857300.0
2012-06-29 13:30:00,30.49,30.51,30.47,30.5,1072000.0,24.2785,24.2945,24.2626,24.2865,1072000.0
2012-06-29 14:00:00,30.49,30.58,30.48,30.56,2713100.0,24.2785,24.3502,24.2706,24.3343,2713100.0
2012-06-29 14:30:00,30.56,30.57,30.46,30.5,2206900.0,24.3343,24.3422,24.2547,24.2865,2206900.0
2012-06-29 15:00:00,30.5,30.5,30.38,30.45,2800100.0,24.2865,24.2865,24.191,24.2467,2800100.0
2012-06-29 15:30:00,30.45,30.59,30.4,30.58,12355000.0,24.2467,24.3582,24.2069,24.3502,12355000.0
2012-07-02 09:30:00,30.62,30.62,30.39,30.51,3443800.0,24.3821,24.3821,24.1989,24.2945,3443800.0
2012-07-02 10:00:00,30.52,30.52,30.32,30.45,2859100.0,24.3024,24.3024,24.1432,24.2467,2859100.0
2012-07-02 10:30:00,30.45,30.5,30.28,30.36,2205500.0,24.2467,24.2865,24.1113,24.175,2205500.0
2012-07-02 11:00:00,30.36,30.38,30.21,30.26,1930500.0,24.175,24.191,24.0556,24.0954,1930500.0
2012-07-02 11:30:00,30.27,30.43,30.26,30.4,1296100.0,24.1034,24.2308,24.0954,24.2069,1296100.0
2012-07-02 12:00:00,30.39,30.4,30.29,30.35,1654500.0,24.1989,24.2069,24.1193,24.1671,1654500.0
2012-07-02 12:30:00,30.36,30.49,30.35,30.46,1649000.0,24.175,24.2785,24.1671,24.2547,1649000.0
2012-07-02 13:00:00,30.45,30.5,30.41,30.5,876500.0,24.2467,24.2865,24.2148,24.2865,876500.0
2012-07-02 13:30:00,30.48,30.5,30.44,30.45,838400.0,24.2706,24.2865,24.2387,24.2467,838400.0
2012-07-02 14:00:00,30.44,30.52,30.43,30.46,1880100.0,24.2387,24.3024,24.2308,24.2547,1880100.0
2012-07-02 14:30:00,30.47,30.51,30.45,30.49,1314900.0,24.2626,24.2945,24.2467,24.2785,1314900.0
2012-07-02 15:00:00,30.49,30.5,30.41,30.47,1378300.0,24.2785,24.2865,24.2148,24.2626,1378300.0
2012-07-02 15:30:00,30.46,30.57,30.46,30.54,4057500.0,24.2547,24.3422,24.2547,24.3184,4057500.0
2012-07-03 09:30:00,30.23,30.46,30.17,30.31,3631900.0,24.0715,24.2547,24.0237,24.1352,3631900.0
2012-07-03 10:00:00,30.31,30.46,30.31,30.45,2079800.0,24.1352,24.2547,24.1352,24.2467,2079800.0
2012-07-03 10:30:00,30.46,30.53,30.45,30.49,1961600.0,24.2547,24.3104,24.2467,24.2785,1961600.0
2012-07-03 11:00:00,30.49,30.64,30.47,30.63,2480800.0,24.2785,24.398,24.2626,24.39,2480800.0
2012-07-03 11:30:00,30.63,30.63,30.54,30.54,1995300.0,24.39,24.39,24.3184,24.3184,1995300.0
2012-07-03 12:00:00,30.55,30.69,30.55,30.68,1795300.0,24.3263,24.4378,24.3263,24.4298,1795300.0
2012-07-03 12:30:00,30.67,30.76,30.6,30.75,5032900.0,24.4219,24.4935,24.3661,24.4856,5032900.0
2012-07-05 09:30:00,30.53,30.76,30.5,30.6,3897800.0,24.3104,24.4935,24.2865,24.3661,3897800.0
2012-07-05 10:00:00,30.61,30.61,30.38,30.44,2990700.0,24.3741,24.3741,24.191,24.2387,2990700.0
2012-07-05 10:30:00,30.44,30.64,30.42,30.62,1683800.0,24.2387,24.398,24.2228,24.3821,1683800.0
2012-07-05 11:00:00,30.62,30.65,30.59,30.63,1460100.0,24.3821,24.4059,24.3582,24.39,1460100.0
2012-07-05 11:30:00,30.64,30.67,30.59,30.67,1332500.0,24.398,24.4219,24.3582,24.4219,1332500.0
2012-07-05 12:00:00,30.67,30.72,30.63,30.64,1212500.0,24.4219,24.4617,24.39,24.398,1212500.0
2012-07-05 12:30:00,30.64,30.67,30.61,30.66,1142000.0,24.398,24.4219,24.3741,24.4139,1142000.0
2012-07-05 13:00:00,30.66,30.68,30.64,30.66,1001400.0,24.4139,24.4298,24.398,24.4139,1001400.0
2012-07-05 13:30:00,30.66,30.74,30.64,30.74,1629200.0,24.4139,24.4776,24.398,24.4776,1629200.0
2012-07-05 14:00:00,30.74,30.77,30.71,30.74,1399400.0,24.4776,24.5015,24.4537,24.4776,1399400.0
2012-07-05 14:30:00,30.75,30.78,30.73,30.74,1665800.0,24.4856,24.5095,24.4697,24.4776,1665800.0
2012-07-05 15:00:00,30.75,30.77,30.7,30.71,1757100.0,24.4856,24.5015,24.4458,24.4537,1757100.0
2012-07-05 15:30:00,30.71,30.78,30.69,30.69,4623400.0,24.4537,24.5095,24.4378,24.4378,4623400.0
2012-07-06 09:30:00,30.56,30.7,30.27,30.32,5145200.0,24.3343,24.4458,24.1034,24.1432,5145200.0
2012-07-06 10:00:00,30.33,30.35,30.12,30.16,3681000.0,24.1511,24.1671,23.9839,24.0158,3681000.0
2012-07-06 10:30:00,30.17,30.18,30.05,30.08,3398200.0,24.0237,24.0317,23.9282,23.9521,3398200.0
2012-07-06 11:00:00,30.08,30.1,30.02,30.03,1989900.0,23.9521,23.968,23.9043,23.9123,1989900.0
2012-07-06 11:30:00,30.04,30.09,30.0,30.07,2282000.0,23.9202,23.96,23.8884,23.9441,2282000.0
2012-07-06 12:00:00,30.07,30.08,30.0,30.01,1479400.0,23.9441,23.9521,23.8884,23.8963,1479400.0
2012-07-06 12:30:00,30.0,30.04,29.95,30.0,1870300.0,23.8884,23.9202,23.8486,23.8884,1870300.0
2012-07-06 13:00:00,30.01,30.11,29.99,30.05,2539200.0,23.8963,23.976,23.8804,23.9282,2539200.0
2012-07-06 13:30:00,30.06,30.1,30.03,30.06,1350300.0,23.9361,23.968,23.9123,23.9361,1350300.0
2012-07-06 14:00:00,30.06,30.06,30.02,30.03,1325900.0,23.9361,23.9361,23.9043,23.9123,1325900.0
2012-07-06 14:30:00,30.03,30.1,30.03,30.1,1251000.0,23.9123,23.968,23.9123,23.968,1251000.0
2012-07-06 15:00:00,30.1,30.17,30.07,30.12,2955900.0,23.968,24.0237,23.9441,23.9839,2955900.0
2012-07-06 15:30:00,30.13,30.21,30.06,30.19,6534400.0,23.9919,24.0556,23.9361,24.0397,6534400.0
2012-07-09 09:30:00,30.12,30.23,30.02,30.05,3276200.0,23.9839,24.0715,23.9043,23.9282,3276200.0
2012-07-09 10:00:00,30.05,30.1,29.92,29.96,2793500.0,23.9282,23.968,23.8247,23.8565,2793500.0
2012-07-09 10:30:00,29.95,29.97,29.83,29.94,1972900.0,23.8486,23.8645,23.753,23.8406,1972900.0
2012-07-09 11:00:00,29.95,30.02,29.91,29.99,3064800.0,23.8486,23.9043,23.8167,23.8804,3064800.0
2012-07-09 11:30:00,29.99,30.0,29.79,29.79,1750500.0,23.8804,23.8884,23.7211,23.7211,1750500.0
2012-07-09 12:00:00,29.79,29.86,29.78,29.83,1000200.0,23.7211,23.7769,23.7132,23.753,1000200.0
2012-07-09 12:30:00,29.84,29.92,29.82,29.89,812600.0,23.761,23.8247,23.745,23.8008,812600.0
2012-07-09 13:00:00,29.88,29.99,29.85,29.98,1281900.0,23.7928,23.8804,23.7689,23.8724,1281900.0
2012-07-09 13:30:00,29.97,30.03,29.96,29.99,2108100.0,23.8645,23.9123,23.8565,23.8804,2108100.0
2012-07-09 14:00:00,29.99,30.0,29.88,29.91,1583600.0,23.8804,23.8884,23.7928,23.8167,1583600.0
2012-07-09 14:30:00,29.91,29.93,29.85,29.91,1342700.0,23.8167,23.8326,23.7689,23.8167,1342700.0
2012-07-09 15:00:00,29.92,29.97,29.89,29.96,2146700.0,23.8247,23.8645,23.8008,23.8565,2146700.0
2012-07-09 15:30:00,29.95,30.01,29.93,30.01,4425500.0,23.8486,23.8963,23.8326,23.8963,4425500.0
2012-07-10 09:30:00,30.08,30.22,30.06,30.15,4223300.0,23.9521,24.0635,23.9361,24.0078,4223300.0
2012-07-10 10:00:00,30.16,30.17,29.94,29.99,3112700.0,24.0158,24.0237,23.8406,23.8804,3112700.0
2012-07-10 10:30:00,29.98,29.99,29.78,29.83,2687600.0,23.8724,23.8804,23.7132,23.753,2687600.0
2012-07-10 11:00:00,29.82,29.83,29.61,29.77,2946300.0,23.745,23.753,23.5778,23.7052,2946300.0
2012-07-10 11:30:00,29.77,29.79,29.72,29.74,1923600.0,23.7052,23.7211,23.6654,23.6813,1923600.0
2012-07-10 12:00:00,29.74,29.77,29.66,29.71,1631800.0,23.6813,23.7052,23.6176,23.6574,1631800.0
2012-07-10 12:30:00,29.7,29.8,29.69,29.77,1167900.0,23.6495,23.7291,23.6415,23.7052,1167900.0
2012-07-10 13:00:00,29.76,29.77,29.68,29.7,934900.0,23.6973,23.7052,23.6336,23.6495,934900.0
2012-07-10 13:30:00,29.7,29.74,29.66,29.71,1438700.0,23.6495,23.6813,23.6176,23.6574,1438700.0
2012-07-10 14:00:00,29.71,29.74,29.62,29.63,1359900.0,23.6574,23.6813,23.5858,23.5937,1359900.0
2012-07-10 14:30:00,29.64,29.64,29.52,29.56,2039300.0,23.6017,23.6017,23.5062,23.538,2039300.0
2012-07-10 15:00:00,29.55,29.67,29.52,29.52,2285700.0,23.53,23.6256,23.5062,23.5062,2285700.0
2012-07-10 15:30:00,29.52,29.77,29.51,29.74,7866800.0,23.5062,23.7052,23.4982,23.6813,7866800.0
2012-07-11 09:30:00,29.71,29.74,29.39,29.4,3939100.0,23.6574,23.6813,23.4026,23.4106,3939100.0
2012-07-11 10:00:00,29.4,29.62,29.39,29.44,2605900.0,23.4106,23.5858,23.4026,23.4425,2605900.0
2012-07-11 10:30:00,29.44,29.46,29.35,29.37,2053800.0,23.4425,23.4584,23.3708,23.3867,2053800.0
2012-07-11 11:00:00,29.36,29.45,29.35,29.39,1597000.0,23.3787,23.4504,23.3708,23.4026,1597000.0
2012-07-11 11:30:00,29.39,29.45,29.36,29.44,1752200.0,23.4026,23.4504,23.3787,23.4425,1752200.0
2012-07-11 12:00:00,29.43,29.48,29.4,29.41,1129400.0,23.4345,23.4743,23.4106,23.4186,1129400.0
2012-07-11 12:30:00,29.42,29.43,29.34,29.35,1720900.0,23.4265,23.4345,23.3628,23.3708,1720900.0
2012-07-11 13:00:00,29.35,29.36,29.24,29.28,1927000.0,23.3708,23.3787,23.2832,23.315,1927000.0
2012-07-11 13:30:00,29.27,29.37,29.26,29.37,1651100.0,23.3071,23.3867,23.2991,23.3867,1651100.0
2012-07-11 14:00:00,29.38,29.39,29.13,29.16,3655400.0,23.3947,23.4026,23.1956,23.2195,3655400.0
2012-07-11 14:30:00,29.19,29.2,29.11,29.17,2102900.0,23.2434,23.2513,23.1797,23.2275,2102900.0
2012-07-11 15:00:00,29.16,29.26,29.16,29.2,2842000.0,23.2195,23.2991,23.2195,23.2513,2842000.0
2012-07-11 15:30:00,29.19,29.39,29.18,29.29,8085600.0,23.2434,23.4026,23.2354,23.323,8085600.0
2012-07-12 09:30:00,29.18,29.18,28.7,28.76,9407500.0,23.2354,23.2354,22.8532,22.901,9407500.0
2012-07-12 10:00:00,28.76,28.84,28.71,28.8,7069400.0,22.901,22.9647,22.8612,22.9328,7069400.0
2012-07-12 10:30:00,28.8,28.81,28.73,28.79,3797200.0,22.9328,22.9408,22.8771,22.9249,3797200.0
2012-07-12 11:00:00,28.8,28.89,28.78,28.82,3801400.0,22.9328,23.0045,22.9169,22.9488,3801400.0
2012-07-12 11:30:00,28.82,28.89,28.78,28.87,2634300.0,22.9488,23.0045,22.9169,22.9886,2634300.0
2012-07-12 12:00:00,28.87,28.88,28.77,28.78,1433000.0,22.9886,22.9965,22.9089,22.9169,1433000.0
2012-07-12 12:30:00,28.79,28.81,28.72,28.74,3028700.0,22.9249,22.9408,22.8691,22.8851,3028700.0
2012-07-12 13:00:00,28.75,28.87,28.72,28.84,3670700.0,22.893,22.9886,22.8691,22.9647,3670700.0
2012-07-12 13:30:00,28.85,28.88,28.77,28.79,2464200.0,22.9726,22.9965,22.9089,22.9249,2464200.0
2012-07-12 14:00:00,28.79,28.84,28.75,28.8,2731100.0,22.9249,22.9647,22.893,22.9328,2731100.0
2012-07-12 14:30:00,28.8,28.84,28.75,28.78,5198600.0,22.9328,22.9647,22.893,22.9169,5198600.0
2012-07-12 15:00:00,28.78,28.79,28.71,28.74,5557400.0,22.9169,22.9249,22.8612,22.8851,5557400.0
2012-07-12 15:30:00,28.73,28.76,28.54,28.63,9982400.0,22.8771,22.901,22.7258,22.7975,9982400.0
2012-07-13 09:30:00,28.76,29.14,28.72,29.13,4725000.0,22.901,23.2036,22.8691,23.1956,4725000.0
2012-07-13 10:00:00,29.14,29.33,29.1,29.15,3194200.0,23.2036,23.3549,23.1717,23.2115,3194200.0
2012-07-13 10:30:00,29.16,29.26,29.14,29.21,2279400.0,23.2195,23.2991,23.2036,23.2593,2279400.0
2012-07-13 11:00:00,29.21,29.24,29.19,29.2,1847600.0,23.2593,23.2832,23.2434,23.2513,1847600.0
2012-07-13 11:30:00,29.2,29.24,29.16,29.22,2211900.0,23.2513,23.2832,23.2195,23.2673,2211900.0
2012-07-13 12:00:00,29.23,29.25,29.19,29.21,1935000.0,23.2752,23.2912,23.2434,23.2593,1935000.0
2012-07-13 12:30:00,29.21,29.22,29.17,29.19,1295800.0,23.2593,23.2673,23.2275,23.2434,1295800.0
2012-07-13 13:00:00,29.19,29.24,29.19,29.21,1038400.0,23.2434,23.2832,23.2434,23.2593,1038400.0
2012-07-13 13:30:00,29.2,29.29,29.2,29.28,2193800.0,23.2513,23.323,23.2513,23.315,2193800.0
2012-07-13 14:00:00,29.29,29.33,29.27,29.3,2518800.0,23.323,23.3549,23.3071,23.331,2518800.0
2012-07-13 14:30:00,29.3,29.33,29.25,29.27,1838400.0,23.331,23.3549,23.2912,23.3071,1838400.0
2012-07-13 15:00:00,29.27,29.41,29.26,29.36,3464000.0,23.3071,23.4186,23.2991,23.3787,3464000.0
2012-07-13 15:30:00,29.36,29.48,29.35,29.4,7544500.0,23.3787,23.4743,23.3708,23.4106,7544500.0
2012-07-16 09:30:00,29.5,29.51,29.04,29.13,3075800.0,23.4902,23.4982,23.1239,23.1956,3075800.0
2012-07-16 10:00:00,29.13,29.32,29.09,29.32,2167500.0,23.1956,23.3469,23.1638,23.3469,2167500.0
2012-07-16 10:30:00,29.32,29.39,29.29,29.33,2162300.0,23.3469,23.4026,23.323,23.3549,2162300.0
2012-07-16 11:00:00,29.33,29.49,29.29,29.46,2010500.0,23.3549,23.4823,23.323,23.4584,2010500.0
2012-07-16 11:30:00,29.46,29.49,29.4,29.49,1324600.0,23.4584,23.4823,23.4106,23.4823,1324600.0
2012-07-16 12:00:00,29.49,29.53,29.33,29.36,1817700.0,23.4823,23.5141,23.3549,23.3787,1817700.0
2012-07-16 12:30:00,29.37,29.39,29.25,29.32,1935600.0,23.3867,23.4026,23.2912,23.3469,1935600.0
2012-07-16 13:00:00,29.33,29.38,29.3,29.38,1047100.0,23.3549,23.3947,23.331,23.3947,1047100.0
2012-07-16 13:30:00,29.38,29.51,29.37,29.45,1663400.0,23.3947,23.4982,23.3867,23.4504,1663400.0
2012-07-16 14:00:00,29.45,29.51,29.45,29.45,1115700.0,23.4504,23.4982,23.4504,23.4504,1115700.0
2012-07-16 14:30:00,29.46,29.47,29.34,29.37,1512500.0,23.4584,23.4663,23.3628,23.3867,1512500.0
2012-07-16 15:00:00,29.37,29.46,29.33,29.44,1799000.0,23.3867,23.4584,23.3549,23.4425,1799000.0
2012-07-16 15:30:00,29.43,29.44,29.34,29.44,3850500.0,23.4345,23.4425,23.3628,23.4425,3850500.0
2012-07-17 09:30:00,29.65,29.86,29.51,29.63,2906000.0,23.6097,23.7769,23.4982,23.5937,2906000.0
2012-07-17 10:00:00,29.63,29.63,29.41,29.46,2416400.0,23.5937,23.5937,23.4186,23.4584,2416400.0
2012-07-17 10:30:00,29.46,29.46,29.2,29.21,4529300.0,23.4584,23.4584,23.2513,23.2593,4529300.0
2012-07-17 11:00:00,29.23,29.32,29.2,29.28,2132700.0,23.2752,23.3469,23.2513,23.315,2132700.0
2012-07-17 11:30:00,29.28,29.38,29.26,29.33,2594900.0,23.315,23.3947,23.2991,23.3549,2594900.0
2012-07-17 12:00:00,29.33,29.66,29.33,29.63,2718300.0,23.3549,23.6176,23.3549,23.5937,2718300.0
2012-07-17 12:30:00,29.62,29.68,29.53,29.54,1257000.0,23.5858,23.6336,23.5141,23.5221,1257000.0
2012-07-17 13:00:00,29.54,29.68,29.52,29.63,1190300.0,23.5221,23.6336,23.5062,23.5937,1190300.0
2012-07-17 13:30:00,29.63,29.66,29.56,29.57,1383900.0,23.5937,23.6176,23.538,23.546,1383900.0
2012-07-17 14:00:00,29.56,29.69,29.55,29.68,1460800.0,23.538,23.6415,23.53,23.6336,1460800.0
2012-07-17 14:30:00,29.68,29.74,29.6,29.71,2139300.0,23.6336,23.6813,23.5699,23.6574,2139300.0
2012-07-17 15:00:00,29.71,29.72,29.58,29.58,2002000.0,23.6574,23.6654,23.5539,23.5539,2002000.0
2012-07-17 15:30:00,29.58,29.67,29.53,29.66,4619400.0,23.5539,23.6256,23.5141,23.6176,4619400.0
2012-07-18 09:30:00,29.6,30.01,29.46,30.01,4253800.0,23.5699,23.8963,23.4584,23.8963,4253800.0
2012-07-18 10:00:00,30.01,30.06,29.93,30.02,4162700.0,23.8963,23.9361,23.8326,23.9043,4162700.0
2012-07-18 10:30:00,30.01,30.2,30.0,30.19,2989800.0,23.8963,24.0476,23.8884,24.0397,2989800.0
2012-07-18 11:00:00,30.19,30.23,30.09,30.11,2446900.0,24.0397,24.0715,23.96,23.976,2446900.0
2012-07-18 11:30:00,30.11,30.23,30.11,30.21,2143100.0,23.976,24.0715,23.976,24.0556,2143100.0
2012-07-18 12:00:00,30.2,30.34,30.2,30.29,2268400.0,24.0476,24.1591,24.0476,24.1193,2268400.0
2012-07-18 12:30:00,30.28,30.36,30.21,30.34,1803300.0,24.1113,24.175,24.0556,24.1591,1803300.0
2012-07-18 13:00:00,30.35,30.38,30.3,30.32,1458700.0,24.1671,24.191,24.1273,24.1432,1458700.0
2012-07-18 13:30:00,30.32,30.33,30.27,30.32,1930700.0,24.1432,24.1511,24.1034,24.1432,1930700.0
2012-07-18 14:00:00,30.32,30.35,30.25,30.3,1777500.0,24.1432,24.1671,24.0874,24.1273,1777500.0
2012-07-18 14:30:00,30.3,30.32,30.2,30.25,2049600.0,24.1273,24.1432,24.0476,24.0874,2049600.0
2012-07-18 15:00:00,30.24,30.36,30.24,30.33,2673300.0,24.0795,24.175,24.0795,24.1511,2673300.0
2012-07-18 15:30:00,30.33,30.45,30.32,30.44,7106600.0,24.1511,24.2467,24.1432,24.2387,7106600.0
2012-07-19 09:30:00,30.51,30.8,30.38,30.72,4685000.0,24.2945,24.5254,24.191,24.4617,4685000.0
2012-07-19 10:00:00,30.71,30.73,30.5,30.51,4006700.0,24.4537,24.4697,24.2865,24.2945,4006700.0
2012-07-19 10:30:00,30.51,30.74,30.47,30.64,2815000.0,24.2945,24.4776,24.2626,24.398,2815000.0
2012-07-19 11:00:00,30.65,30.71,30.64,30.67,2588100.0,24.4059,24.4537,24.398,24.4219,2588100.0
2012-07-19 11:30:00,30.67,30.69,30.58,30.67,2663500.0,24.4219,24.4378,24.3502,24.4219,2663500.0
2012-07-19 12:00:00,30.67,30.75,30.47,30.71,2272900.0,24.4219,24.4856,24.2626,24.4537,2272900.0
2012-07-19 12:30:00,30.71,30.74,30.7,30.71,1910400.0,24.4537,24.4776,24.4458,24.4537,1910400.0
2012-07-19 13:00:00,30.71,30.72,30.66,30.67,1363500.0,24.4537,24.4617,24.4139,24.4219,1363500.0
2012-07-19 13:30:00,30.68,30.68,30.46,30.53,2791000.0,24.4298,24.4298,24.2547,24.3104,2791000.0
2012-07-19 14:00:00,30.54,30.66,30.54,30.57,1630000.0,24.3184,24.4139,24.3184,24.3422,1630000.0
2012-07-19 14:30:00,30.57,30.67,30.53,30.63,2200800.0,24.3422,24.4219,24.3104,24.39,2200800.0
2012-07-19 15:00:00,30.63,30.67,30.57,30.62,2722300.0,24.39,24.4219,24.3422,24.3821,2722300.0
2012-07-19 15:30:00,30.63,30.74,30.6,30.61,7033900.0,24.39,24.4776,24.3661,24.3741,7033900.0
2012-07-20 09:30:00,31.01,31.05,30.54,30.79,16463400.0,24.6926,24.7245,24.3184,24.5174,16463400.0
2012-07-20 10:00:00,30.8,30.84,30.51,30.55,5362400.0,24.5254,24.5572,24.2945,24.3263,5362400.0
2012-07-20 10:30:00,30.57,30.58,30.14,30.35,6866200.0,24.3422,24.3502,23.9998,24.1671,6866200.0
2012-07-20 11:00:00,30.35,30.51,30.28,30.38,3418400.0,24.1671,24.2945,24.1113,24.191,3418400.0
2012-07-20 11:30:00,30.39,30.4,30.31,30.35,2081500.0,24.1989,24.2069,24.1352,24.1671,2081500.0
2012-07-20 12:00:00,30.35,30.35,30.22,30.25,1854300.0,24.1671,24.1671,24.0635,24.0874,1854300.0
2012-07-20 12:30:00,30.24,30.36,30.2,30.35,2041900.0,24.0795,24.175,24.0476,24.1671,2041900.0
2012-07-20 13:00:00,30.34,30.36,30.2,30.24,1922300.0,24.1591,24.175,24.0476,24.0795,1922300.0
2012-07-20 13:30:00,30.24,30.28,30.2,30.24,1738400.0,24.0795,24.1113,24.0476,24.0795,1738400.0
2012-07-20 14:00:00,30.25,30.3,30.21,30.22,1605700.0,24.0874,24.1273,24.0556,24.0635,1605700.0
2012-07-20 14:30:00,30.22,30.23,30.13,30.19,1958600.0,24.0635,24.0715,23.9919,24.0397,1958600.0
2012-07-20 15:00:00,30.19,30.25,30.18,30.2,2573000.0,24.0397,24.0874,24.0317,24.0476,2573000.0
2012-07-20 15:30:00,30.2,30.21,30.05,30.08,8175300.0,24.0476,24.0556,23.9282,23.9521,8175300.0
2012-07-23 09:30:00,29.53,29.58,29.03,29.17,7375300.0,23.5141,23.5539,23.116,23.2275,7375300.0
2012-07-23 10:00:00,29.17,29.21,29.05,29.11,5107500.0,23.2275,23.2593,23.1319,23.1797,5107500.0
2012-07-23 10:30:00,29.1,29.18,29.05,29.12,5264600.0,23.1717,23.2354,23.1319,23.1876,5264600.0
2012-07-23 11:00:00,29.12,29.14,29.08,29.12,3874400.0,23.1876,23.2036,23.1558,23.1876,3874400.0
2012-07-23 11:30:00,29.12,29.13,29.01,29.1,3440100.0,23.1876,23.1956,23.1001,23.1717,3440100.0
2012-07-23 12:00:00,29.1,29.16,29.08,29.15,4026100.0,23.1717,23.2195,23.1558,23.2115,4026100.0
2012-07-23 12:30:00,29.15,29.25,29.11,29.17,3315200.0,23.2115,23.2912,23.1797,23.2275,3315200.0
2012-07-23 13:00:00,29.17,29.25,29.14,29.25,1909900.0,23.2275,23.2912,23.2036,23.2912,1909900.0
2012-07-23 13:30:00,29.24,29.3,29.2,29.24,2352600.0,23.2832,23.331,23.2513,23.2832,2352600.0
2012-07-23 14:00:00,29.24,29.31,29.23,29.25,2367700.0,23.2832,23.3389,23.2752,23.2912,2367700.0
2012-07-23 14:30:00,29.24,29.27,29.2,29.23,2393300.0,23.2832,23.3071,23.2513,23.2752,2393300.0
2012-07-23 15:00:00,29.23,29.33,29.18,29.3,3366800.0,23.2752,23.3549,23.2354,23.331,3366800.0
2012-07-23 15:30:00,29.3,29.32,29.22,29.28,6988100.0,23.331,23.3469,23.2673,23.315,6988100.0
2012-07-24 09:30:00,29.24,29.36,29.12,29.15,4315800.0,23.2832,23.3787,23.1876,23.2115,4315800.0
2012-07-24 10:00:00,29.14,29.24,29.09,29.12,3710300.0,23.2036,23.2832,23.1638,23.1876,3710300.0
2012-07-24 10:30:00,29.13,29.19,29.06,29.12,2780200.0,23.1956,23.2434,23.1399,23.1876,2780200.0
2012-07-24 11:00:00,29.13,29.21,29.06,29.17,2627300.0,23.1956,23.2593,23.1399,23.2275,2627300.0
2012-07-24 11:30:00,29.17,29.19,29.05,29.06,2400700.0,23.2275,23.2434,23.1319,23.1399,2400700.0
2012-07-24 12:00:00,29.07,29.07,28.95,29.03,4531300.0,23.1478,23.1478,23.0523,23.116,4531300.0
2012-07-24 12:30:00,29.03,29.1,29.02,29.08,1667900.0,23.116,23.1717,23.108,23.1558,1667900.0
2012-07-24 13:00:00,29.09,29.12,29.06,29.09,1419300.0,23.1638,23.1876,23.1399,23.1638,1419300.0
2012-07-24 13:30:00,29.09,29.12,29.03,29.1,3407200.0,23.1638,23.1876,23.116,23.1717,3407200.0
2012-07-24 14:00:00,29.11,29.11,28.97,28.99,2122000.0,23.1797,23.1797,23.0682,23.0841,2122000.0
2012-07-24 14:30:00,28.99,29.01,28.94,28.99,2735200.0,23.0841,23.1001,23.0443,23.0841,2735200.0
2012-07-24 15:00:00,29.0,29.06,28.9,29.05,3281400.0,23.0921,23.1399,23.0125,23.1319,3281400.0
2012-07-24 15:30:00,29.04,29.16,28.95,29.16,9294900.0,23.1239,23.2195,23.0523,23.2195,9294900.0
2012-07-25 09:30:00,29.25,29.33,29.07,29.28,5804200.0,23.2912,23.3549,23.1478,23.315,5804200.0
2012-07-25 10:00:00,29.28,29.3,29.13,29.19,3441700.0,23.315,23.331,23.1956,23.2434,3441700.0
2012-07-25 10:30:00,29.18,29.19,28.98,29.02,3502500.0,23.2354,23.2434,23.0762,23.108,3502500.0
2012-07-25 11:00:00,29.02,29.22,29.01,29.06,2410700.0,23.108,23.2673,23.1001,23.1399,2410700.0
2012-07-25 11:30:00,29.05,29.13,29.03,29.09,2344300.0,23.1319,23.1956,23.116,23.1638,2344300.0
2012-07-25 12:00:00,29.09,29.12,29.03,29.04,2378000.0,23.1638,23.1876,23.116,23.1239,2378000.0
2012-07-25 12:30:00,29.05,29.06,29.01,29.02,1670700.0,23.1319,23.1399,23.1001,23.108,1670700.0
2012-07-25 13:00:00,29.02,29.12,29.01,29.1,1668900.0,23.108,23.1876,23.1001,23.1717,1668900.0
2012-07-25 13:30:00,29.1,29.12,29.02,29.08,2621800.0,23.1717,23.1876,23.108,23.1558,2621800.0
2012-07-25 14:00:00,29.09,29.09,29.02,29.06,1952300.0,23.1638,23.1638,23.108,23.1399,1952300.0
2012-07-25 14:30:00,29.06,29.07,29.0,29.04,3399800.0,23.1399,23.1478,23.0921,23.1239,3399800.0
2012-07-25 15:00:00,29.03,29.04,28.86,28.94,3420600.0,23.116,23.1239,22.9806,23.0443,3420600.0
2012-07-25 15:30:00,28.94,28.94,28.78,28.84,7732000.0,23.0443,23.0443,22.9169,22.9647,7732000.0
2012-07-26 09:30:00,29.23,29.5,29.17,29.17,5962900.0,23.2752,23.4902,23.2275,23.2275,5962900.0
2012-07-26 10:00:00,29.17,29.38,29.1,29.32,4066900.0,23.2275,23.3947,23.1717,23.3469,4066900.0
2012-07-26 10:30:00,29.33,29.37,29.15,29.19,3451300.0,23.3549,23.3867,23.2115,23.2434,3451300.0
2012-07-26 11:00:00,29.2,29.23,29.11,29.14,2848400.0,23.2513,23.2752,23.1797,23.2036,2848400.0
2012-07-26 11:30:00,29.14,29.18,29.09,29.16,2231900.0,23.2036,23.2354,23.1638,23.2195,2231900.0
2012-07-26 12:00:00,29.16,29.21,29.12,29.18,1599900.0,23.2195,23.2593,23.1876,23.2354,1599900.0
2012-07-26 12:30:00,29.18,29.23,29.12,29.22,1595000.0,23.2354,23.2752,23.1876,23.2673,1595000.0
2012-07-26 13:00:00,29.21,29.28,29.2,29.23,1646400.0,23.2593,23.315,23.2513,23.2752,1646400.0
2012-07-26 13:30:00,29.23,29.28,29.11,29.13,2756600.0,23.2752,23.315,23.1797,23.1956,2756600.0
2012-07-26 14:00:00,29.14,29.21,29.12,29.14,1885300.0,23.2036,23.2593,23.1876,23.2036,1885300.0
2012-07-26 14:30:00,29.13,29.22,29.12,29.19,1940700.0,23.1956,23.2673,23.1876,23.2434,1940700.0
2012-07-26 15:00:00,29.19,29.21,29.13,29.19,2616000.0,23.2434,23.2593,23.1956,23.2434,2616000.0
2012-07-26 15:30:00,29.19,29.32,29.14,29.16,8782600.0,23.2434,23.3469,23.2036,23.2195,8782600.0
2012-07-27 09:30:00,29.47,29.5,29.18,29.3,3449900.0,23.4663,23.4902,23.2354,23.331,3449900.0
2012-07-27 10:00:00,29.29,29.46,29.24,29.43,3169400.0,23.323,23.4584,23.2832,23.4345,3169400.0
2012-07-27 10:30:00,29.42,29.5,29.39,29.49,2506800.0,23.4265,23.4902,23.4026,23.4823,2506800.0
2012-07-27 11:00:00,29.49,29.57,29.42,29.46,2259900.0,23.4823,23.546,23.4265,23.4584,2259900.0
2012-07-27 11:30:00,29.46,29.5,29.44,29.5,1712500.0,23.4584,23.4902,23.4425,23.4902,1712500.0
2012-07-27 12:00:00,29.5,29.52,29.47,29.51,1650900.0,23.4902,23.5062,23.4663,23.4982,1650900.0
2012-07-27 12:30:00,29.51,29.58,29.49,29.51,1512300.0,23.4982,23.5539,23.4823,23.4982,1512300.0
2012-07-27 13:00:00,29.51,29.75,29.49,29.73,2598800.0,23.4982,23.6893,23.4823,23.6734,2598800.0
2012-07-27 13:30:00,29.74,29.81,29.69,29.76,4315100.0,23.6813,23.7371,23.6415,23.6973,4315100.0
2012-07-27 14:00:00,29.75,29.77,29.67,29.73,2927600.0,23.6893,23.7052,23.6256,23.6734,2927600.0
2012-07-27 14:30:00,29.72,29.73,29.64,29.66,2459800.0,23.6654,23.6734,23.6017,23.6176,2459800.0
2012-07-27 15:00:00,29.66,29.77,29.65,29.76,3042400.0,23.6176,23.7052,23.6097,23.6973,3042400.0
2012-07-27 15:30:00,29.76,29.85,29.7,29.77,7116900.0,23.6973,23.7689,23.6495,23.7052,7116900.0
2012-07-30 09:30:00,29.75,29.82,29.61,29.68,3177400.0,23.6893,23.745,23.5778,23.6336,3177400.0
2012-07-30 10:00:00,29.68,29.73,29.58,29.66,2482700.0,23.6336,23.6734,23.5539,23.6176,2482700.0
2012-07-30 10:30:00,29.67,29.68,29.56,29.57,2248500.0,23.6256,23.6336,23.538,23.546,2248500.0
2012-07-30 11:00:00,29.56,29.63,29.47,29.5,2885500.0,23.538,23.5937,23.4663,23.4902,2885500.0
2012-07-30 11:30:00,29.5,29.56,29.46,29.55,1878500.0,23.4902,23.538,23.4584,23.53,1878500.0
2012-07-30 12:00:00,29.55,29.55,29.48,29.53,1418000.0,23.53,23.53,23.4743,23.5141,1418000.0
2012-07-30 12:30:00,29.52,29.62,29.49,29.55,1386900.0,23.5062,23.5858,23.4823,23.53,1386900.0
2012-07-30 13:00:00,29.56,29.65,29.52,29.63,1091000.0,23.538,23.6097,23.5062,23.5937,1091000.0
2012-07-30 13:30:00,29.63,29.66,29.6,29.62,1315800.0,23.5937,23.6176,23.5699,23.5858,1315800.0
2012-07-30 14:00:00,29.61,29.63,29.57,29.59,1450500.0,23.5778,23.5937,23.546,23.5619,1450500.0
2012-07-30 14:30:00,29.59,29.66,29.59,29.65,1575500.0,23.5619,23.6176,23.5619,23.6097,1575500.0
2012-07-30 15:00:00,29.65,29.65,29.52,29.62,2013600.0,23.6097,23.6097,23.5062,23.5858,2013600.0
2012-07-30 15:30:00,29.62,29.65,29.54,29.64,3832600.0,23.5858,23.6097,23.5221,23.6017,3832600.0
2012-07-31 09:30:00,29.48,29.71,29.42,29.53,5201900.0,23.4743,23.6574,23.4265,23.5141,5201900.0
2012-07-31 10:00:00,29.53,29.66,29.46,29.62,4054100.0,23.5141,23.6176,23.4584,23.5858,4054100.0
2012-07-31 10:30:00,29.62,29.66,29.53,29.58,3023700.0,23.5858,23.6176,23.5141,23.5539,3023700.0
2012-07-31 11:00:00,29.58,29.64,29.56,29.6,2025300.0,23.5539,23.6017,23.538,23.5699,2025300.0
2012-07-31 11:30:00,29.6,29.61,29.49,29.49,2306800.0,23.5699,23.5778,23.4823,23.4823,2306800.0
2012-07-31 12:00:00,29.5,29.5,29.33,29.48,2774300.0,23.4902,23.4902,23.3549,23.4743,2774300.0
2012-07-31 12:30:00,29.47,29.48,29.36,29.42,1749000.0,23.4663,23.4743,23.3787,23.4265,1749000.0
2012-07-31 13:00:00,29.41,29.53,29.38,29.5,1311100.0,23.4186,23.5141,23.3947,23.4902,1311100.0
2012-07-31 13:30:00,29.51,29.52,29.45,29.5,1207000.0,23.4982,23.5062,23.4504,23.4902,1207000.0
2012-07-31 14:00:00,29.5,29.55,29.48,29.53,1931100.0,23.4902,23.53,23.4743,23.5141,1931100.0
2012-07-31 14:30:00,29.53,29.59,29.5,29.52,1460300.0,23.5141,23.5619,23.4902,23.5062,1460300.0
2012-07-31 15:00:00,29.52,29.56,29.47,29.55,1687200.0,23.5062,23.538,23.4663,23.53,1687200.0
2012-07-31 15:30:00,29.56,29.58,29.45,29.46,4344800.0,23.538,23.5539,23.4504,23.4584,4344800.0
2012-08-01 09:30:00,29.61,29.65,29.34,29.39,2844100.0,23.5778,23.6097,23.3628,23.4026,2844100.0
2012-08-01 10:00:00,29.39,29.55,29.36,29.38,2336200.0,23.4026,23.53,23.3787,23.3947,2336200.0
2012-08-01 10:30:00,29.39,29.51,29.37,29.48,2037700.0,23.4026,23.4982,23.3867,23.4743,2037700.0
2012-08-01 11:00:00,29.49,29.54,29.42,29.47,2332400.0,23.4823,23.5221,23.4265,23.4663,2332400.0
2012-08-01 11:30:00,29.47,29.51,29.46,29.49,1228500.0,23.4663,23.4982,23.4584,23.4823,1228500.0
2012-08-01 12:00:00,29.49,29.56,29.48,29.54,1574600.0,23.4823,23.538,23.4743,23.5221,1574600.0
2012-08-01 12:30:00,29.53,29.59,29.47,29.5,1955300.0,23.5141,23.5619,23.4663,23.4902,1955300.0
2012-08-01 13:00:00,29.51,29.55,29.49,29.53,1571700.0,23.4982,23.53,23.4823,23.5141,1571700.0
2012-08-01 13:30:00,29.53,29.53,29.41,29.42,1554500.0,23.5141,23.5141,23.4186,23.4265,1554500.0
2012-08-01 14:00:00,29.43,29.44,29.21,29.4,3217900.0,23.4345,23.4425,23.2593,23.4106,3217900.0
2012-08-01 14:30:00,29.4,29.41,29.29,29.35,1591400.0,23.4106,23.4186,23.323,23.3708,1591400.0
2012-08-01 15:00:00,29.35,29.5,29.32,29.48,2347500.0,23.3708,23.4902,23.3469,23.4743,2347500.0
2012-08-01 15:30:00,29.49,29.53,29.36,29.41,4275100.0,23.4823,23.5141,23.3787,23.4186,4275100.0
2012-08-02 09:30:00,29.2,29.38,29.03,29.34,4935000.0,23.2513,23.3947,23.116,23.3628,4935000.0
2012-08-02 10:00:00,29.33,29.53,29.29,29.48,3464700.0,23.3549,23.5141,23.323,23.4743,3464700.0
2012-08-02 10:30:00,29.48,29.49,29.23,29.25,3390500.0,23.4743,23.4823,23.2752,23.2912,3390500.0
2012-08-02 11:00:00,29.25,29.32,29.14,29.25,3732200.0,23.2912,23.3469,23.2036,23.2912,3732200.0
2012-08-02 11:30:00,29.25,29.26,29.04,29.11,3016800.0,23.2912,23.2991,23.1239,23.1797,3016800.0
2012-08-02 12:00:00,29.11,29.13,29.05,29.05,1661300.0,23.1797,23.1956,23.1319,23.1319,1661300.0
2012-08-02 12:30:00,29.05,29.13,28.97,29.11,2174900.0,23.1319,23.1956,23.0682,23.1797,2174900.0
2012-08-02 13:00:00,29.12,29.14,29.05,29.08,1442700.0,23.1876,23.2036,23.1319,23.1558,1442700.0
2012-08-02 13:30:00,29.08,29.08,28.99,29.0,2138500.0,23.1558,23.1558,23.0841,23.0921,2138500.0
2012-08-02 14:00:00,29.01,29.11,28.98,29.08,1619500.0,23.1001,23.1797,23.0762,23.1558,1619500.0
2012-08-02 14:30:00,29.08,29.18,29.03,29.05,2432700.0,23.1558,23.2354,23.116,23.1319,2432700.0
2012-08-02 15:00:00,29.05,29.14,29.05,29.07,2051100.0,23.1319,23.2036,23.1319,23.1478,2051100.0
2012-08-02 15:30:00,29.08,29.25,29.06,29.16,5301700.0,23.1558,23.2912,23.1399,23.2195,5301700.0
2012-08-03 09:30:00,29.54,29.76,29.48,29.74,4645800.0,23.5221,23.6973,23.4743,23.6813,4645800.0
2012-08-03 10:00:00,29.74,29.89,29.71,29.85,3825000.0,23.6813,23.8008,23.6574,23.7689,3825000.0
2012-08-03 10:30:00,29.85,29.87,29.79,29.81,2176400.0,23.7689,23.7849,23.7211,23.7371,2176400.0
2012-08-03 11:00:00,29.8,29.86,29.79,29.84,1842900.0,23.7291,23.7769,23.7211,23.761,1842900.0
2012-08-03 11:30:00,29.84,29.89,29.84,29.88,1765100.0,23.761,23.8008,23.761,23.7928,1765100.0
2012-08-03 12:00:00,29.89,29.9,29.84,29.88,1263400.0,23.8008,23.8087,23.761,23.7928,1263400.0
2012-08-03 12:30:00,29.89,29.92,29.83,29.83,1619500.0,23.8008,23.8247,23.753,23.753,1619500.0
2012-08-03 13:00:00,29.84,29.86,29.8,29.81,1251200.0,23.761,23.7769,23.7291,23.7371,1251200.0
2012-08-03 13:30:00,29.82,29.87,29.76,29.87,1649600.0,23.745,23.7849,23.6973,23.7849,1649600.0
2012-08-03 14:00:00,29.87,29.9,29.85,29.86,1342800.0,23.7849,23.8087,23.7689,23.7769,1342800.0
2012-08-03 14:30:00,29.86,29.9,29.83,29.89,1493800.0,23.7769,23.8087,23.753,23.8008,1493800.0
2012-08-03 15:00:00,29.89,29.94,29.82,29.84,2478900.0,23.8008,23.8406,23.745,23.761,2478900.0
2012-08-03 15:30:00,29.84,29.9,29.73,29.75,7525600.0,23.761,23.8087,23.6734,23.6893,7525600.0
2012-08-06 09:30:00,30.0,30.03,29.81,30.01,3772300.0,23.8884,23.9123,23.7371,23.8963,3772300.0
2012-08-06 10:00:00,30.02,30.11,29.99,30.01,3248200.0,23.9043,23.976,23.8804,23.8963,3248200.0
2012-08-06 10:30:00,30.02,30.05,29.9,29.98,2266300.0,23.9043,23.9282,23.8087,23.8724,2266300.0
2012-08-06 11:00:00,29.98,30.0,29.93,29.95,1216900.0,23.8724,23.8884,23.8326,23.8486,1216900.0
2012-08-06 11:30:00,29.96,30.02,29.94,29.99,1215400.0,23.8565,23.9043,23.8406,23.8804,1215400.0
2012-08-06 12:00:00,29.98,30.02,29.95,29.97,1025400.0,23.8724,23.9043,23.8486,23.8645,1025400.0
2012-08-06 12:30:00,29.98,30.08,29.97,30.06,1213600.0,23.8724,23.9521,23.8645,23.9361,1213600.0
2012-08-06 13:00:00,30.06,30.09,30.02,30.03,1253300.0,23.9361,23.96,23.9043,23.9123,1253300.0
2012-08-06 13:30:00,30.03,30.05,30.0,30.02,885900.0,23.9123,23.9282,23.8884,23.9043,885900.0
2012-08-06 14:00:00,30.02,30.07,29.98,30.06,1143200.0,23.9043,23.9441,23.8724,23.9361,1143200.0
2012-08-06 14:30:00,30.07,30.08,30.03,30.05,1048300.0,23.9441,23.9521,23.9123,23.9282,1048300.0
2012-08-06 15:00:00,30.05,30.09,30.01,30.09,2277900.0,23.9282,23.96,23.8963,23.96,2277900.0
2012-08-06 15:30:00,30.08,30.09,29.9,29.95,3950600.0,23.9521,23.96,23.8087,23.8486,3950600.0
2012-08-07 09:30:00,30.07,30.15,29.87,30.02,3518100.0,23.9441,24.0078,23.7849,23.9043,3518100.0
2012-08-07 10:00:00,30.02,30.27,30.01,30.24,2722400.0,23.9043,24.1034,23.8963,24.0795,2722400.0
2012-08-07 10:30:00,30.24,30.26,30.21,30.22,1730500.0,24.0795,24.0954,24.0556,24.0635,1730500.0
2012-08-07 11:00:00,30.23,30.25,30.18,30.23,1686700.0,24.0715,24.0874,24.0317,24.0715,1686700.0
2012-08-07 11:30:00,30.23,30.33,30.23,30.31,1907100.0,24.0715,24.1511,24.0715,24.1352,1907100.0
2012-08-07 12:00:00,30.3,30.31,30.26,30.28,1699500.0,24.1273,24.1352,24.0954,24.1113,1699500.0
2012-08-07 12:30:00,30.29,30.34,30.28,30.32,1293700.0,24.1193,24.1591,24.1113,24.1432,1293700.0
2012-08-07 13:00:00,30.31,30.33,30.26,30.32,1212900.0,24.1352,24.1511,24.0954,24.1432,1212900.0
2012-08-07 13:30:00,30.32,30.34,30.29,30.32,1430300.0,24.1432,24.1591,24.1193,24.1432,1430300.0
2012-08-07 14:00:00,30.32,30.32,30.28,30.3,955400.0,24.1432,24.1432,24.1113,24.1273,955400.0
2012-08-07 14:30:00,30.29,30.35,30.29,30.32,1145900.0,24.1193,24.1671,24.1193,24.1432,1145900.0
2012-08-07 15:00:00,30.32,30.33,30.28,30.3,2020200.0,24.1432,24.1511,24.1113,24.1273,2020200.0
2012-08-07 15:30:00,30.29,30.31,30.2,30.25,4185000.0,24.1193,24.1352,24.0476,24.0874,4185000.0
2012-08-08 09:30:00,30.2,30.3,30.11,30.28,3094500.0,24.0476,24.1273,23.976,24.1113,3094500.0
2012-08-08 10:00:00,30.27,30.39,30.27,30.28,2127500.0,24.1034,24.1989,24.1034,24.1113,2127500.0
2012-08-08 10:30:00,30.29,30.34,30.25,30.3,1506100.0,24.1193,24.1591,24.0874,24.1273,1506100.0
2012-08-08 11:00:00,30.3,30.45,30.27,30.43,2264900.0,24.1273,24.2467,24.1034,24.2308,2264900.0
2012-08-08 11:30:00,30.43,30.47,30.28,30.45,1667600.0,24.2308,24.2626,24.1113,24.2467,1667600.0
2012-08-08 12:00:00,30.45,30.46,30.41,30.43,1079000.0,24.2467,24.2547,24.2148,24.2308,1079000.0
2012-08-08 12:30:00,30.42,30.45,30.36,30.43,1449400.0,24.2228,24.2467,24.175,24.2308,1449400.0
2012-08-08 13:00:00,30.42,30.47,30.41,30.45,1091600.0,24.2228,24.2626,24.2148,24.2467,1091600.0
2012-08-08 13:30:00,30.45,30.47,30.42,30.43,749600.0,24.2467,24.2626,24.2228,24.2308,749600.0
2012-08-08 14:00:00,30.44,30.45,30.36,30.38,1332600.0,24.2387,24.2467,24.175,24.191,1332600.0
2012-08-08 14:30:00,30.39,30.39,30.33,30.35,1106000.0,24.1989,24.1989,24.1511,24.1671,1106000.0
2012-08-08 15:00:00,30.35,30.4,30.34,30.35,1801800.0,24.1671,24.2069,24.1591,24.1671,1801800.0
2012-08-08 15:30:00,30.34,30.37,30.28,30.32,4266200.0,24.1591,24.183,24.1113,24.1432,4266200.0
2012-08-09 09:30:00,30.43,30.57,30.34,30.53,2307600.0,24.2308,24.3422,24.1591,24.3104,2307600.0
2012-08-09 10:00:00,30.53,30.63,30.5,30.58,2505000.0,24.3104,24.39,24.2865,24.3502,2505000.0
2012-08-09 10:30:00,30.58,30.65,30.58,30.61,1593800.0,24.3502,24.4059,24.3502,24.3741,1593800.0
2012-08-09 11:00:00,30.62,30.62,30.49,30.51,1575600.0,24.3821,24.3821,24.2785,24.2945,1575600.0
2012-08-09 11:30:00,30.51,30.54,30.3,30.35,2557200.0,24.2945,24.3184,24.1273,24.1671,2557200.0
2012-08-09 12:00:00,30.35,30.44,30.33,30.41,1346400.0,24.1671,24.2387,24.1511,24.2148,1346400.0
2012-08-09 12:30:00,30.42,30.47,30.41,30.46,1016500.0,24.2228,24.2626,24.2148,24.2547,1016500.0
2012-08-09 13:00:00,30.46,30.47,30.43,30.46,737700.0,24.2547,24.2626,24.2308,24.2547,737700.0
2012-08-09 13:30:00,30.46,30.48,30.42,30.43,644000.0,24.2547,24.2706,24.2228,24.2308,644000.0
2012-08-09 14:00:00,30.43,30.48,30.42,30.48,1378300.0,24.2308,24.2706,24.2228,24.2706,1378300.0
2012-08-09 14:30:00,30.48,30.53,30.47,30.48,1073200.0,24.2706,24.3104,24.2626,24.2706,1073200.0
2012-08-09 15:00:00,30.48,30.5,30.42,30.47,1385900.0,24.2706,24.2865,24.2228,24.2626,1385900.0
2012-08-09 15:30:00,30.47,30.5,30.43,30.5,3217500.0,24.2626,24.2865,24.2308,24.2865,3217500.0
2012-08-10 09:30:00,30.5,30.62,30.25,30.33,3578100.0,24.2865,24.3821,24.0874,24.1511,3578100.0
2012-08-10 10:00:00,30.33,30.43,30.3,30.35,2508400.0,24.1511,24.2308,24.1273,24.1671,2508400.0
2012-08-10 10:30:00,30.34,30.41,30.34,30.38,1779200.0,24.1591,24.2148,24.1591,24.191,1779200.0
2012-08-10 11:00:00,30.39,30.4,30.27,30.38,2803900.0,24.1989,24.2069,24.1034,24.191,2803900.0
2012-08-10 11:30:00,30.38,30.39,30.33,30.36,1323900.0,24.191,24.1989,24.1511,24.175,1323900.0
2012-08-10 12:00:00,30.35,30.36,30.31,30.34,938100.0,24.1671,24.175,24.1352,24.1591,938100.0
2012-08-10 12:30:00,30.34,30.35,30.3,30.3,767800.0,24.1591,24.1671,24.1273,24.1273,767800.0
2012-08-10 13:00:00,30.3,30.32,30.28,30.29,842900.0,24.1273,24.1432,24.1113,24.1193,842900.0
2012-08-10 13:30:00,30.3,30.36,30.28,30.36,1151100.0,24.1273,24.175,24.1113,24.175,1151100.0
2012-08-10 14:00:00,30.36,30.36,30.3,30.31,1259600.0,24.175,24.175,24.1273,24.1352,1259600.0
2012-08-10 14:30:00,30.31,30.33,30.28,30.3,830200.0,24.1352,24.1511,24.1113,24.1273,830200.0
2012-08-10 15:00:00,30.29,30.33,30.28,30.33,2208700.0,24.1193,24.1511,24.1113,24.1511,2208700.0
2012-08-10 15:30:00,30.33,30.41,30.27,30.41,5511900.0,24.1511,24.2148,24.1034,24.2148,5511900.0
2012-08-13 09:30:00,30.35,30.46,30.33,30.38,2313000.0,24.1671,24.2547,24.1511,24.191,2313000.0
2012-08-13 10:00:00,30.38,30.4,30.25,30.32,2427700.0,24.191,24.2069,24.0874,24.1432,2427700.0
2012-08-13 10:30:00,30.32,30.33,30.25,30.27,1918600.0,24.1432,24.1511,24.0874,24.1034,1918600.0
2012-08-13 11:00:00,30.27,30.28,30.16,30.25,1888200.0,24.1034,24.1113,24.0158,24.0874,1888200.0
2012-08-13 11:30:00,30.24,30.27,30.21,30.24,914200.0,24.0795,24.1034,24.0556,24.0795,914200.0
2012-08-13 12:00:00,30.24,30.25,30.2,30.23,667600.0,24.0795,24.0874,24.0476,24.0715,667600.0
2012-08-13 12:30:00,30.23,30.31,30.21,30.3,1233300.0,24.0715,24.1352,24.0556,24.1273,1233300.0
2012-08-13 13:00:00,30.3,30.32,30.28,30.28,1202300.0,24.1273,24.1432,24.1113,24.1113,1202300.0
2012-08-13 13:30:00,30.29,30.34,30.26,30.33,966400.0,24.1193,24.1591,24.0954,24.1511,966400.0
2012-08-13 14:00:00,30.32,30.39,30.29,30.32,1359100.0,24.1432,24.1989,24.1193,24.1432,1359100.0
2012-08-13 14:30:00,30.32,30.4,30.32,30.36,1249500.0,24.1432,24.2069,24.1432,24.175,1249500.0
2012-08-13 15:00:00,30.37,30.39,30.34,30.35,1109400.0,24.183,24.1989,24.1591,24.1671,1109400.0
2012-08-13 15:30:00,30.35,30.4,30.32,30.4,3646800.0,24.1671,24.2069,24.1432,24.2069,3646800.0
2012-08-14 09:30:00,30.3,30.39,30.14,30.22,3930400.0,24.2874,24.3595,24.1592,24.2233,3930400.0
2012-08-14 10:00:00,30.23,30.27,30.16,30.2,2845500.0,24.2313,24.2634,24.1752,24.2072,2845500.0
2012-08-14 10:30:00,30.2,30.29,30.15,30.26,1631300.0,24.2072,24.2794,24.1672,24.2553,1631300.0
2012-08-14 11:00:00,30.26,30.28,30.21,30.23,1292200.0,24.2553,24.2714,24.2153,24.2313,1292200.0
2012-08-14 11:30:00,30.22,30.25,30.2,30.21,1491600.0,24.2233,24.2473,24.2072,24.2153,1491600.0
2012-08-14 12:00:00,30.21,30.24,30.18,30.22,1812400.0,24.2153,24.2393,24.1912,24.2233,1812400.0
2012-08-14 12:30:00,30.21,30.22,30.1,30.14,2403100.0,24.2153,24.2233,24.1271,24.1592,2403100.0
2012-08-14 13:00:00,30.15,30.21,30.12,30.15,1404500.0,24.1672,24.2153,24.1431,24.1672,1404500.0
2012-08-14 13:30:00,30.16,30.17,30.13,30.15,1199100.0,24.1752,24.1832,24.1511,24.1672,1199100.0
2012-08-14 14:00:00,30.15,30.16,30.07,30.11,2930800.0,24.1672,24.1752,24.103,24.1351,2930800.0
2012-08-14 14:30:00,30.11,30.12,30.05,30.09,1753400.0,24.1351,24.1431,24.087,24.1191,1753400.0
2012-08-14 15:00:00,30.09,30.1,30.01,30.08,2733900.0,24.1191,24.1271,24.055,24.1111,2733900.0
2012-08-14 15:30:00,30.08,30.14,30.01,30.14,7054600.0,24.1111,24.1592,24.055,24.1592,7054600.0
2012-08-15 09:30:00,30.11,30.28,30.02,30.23,2476300.0,24.1351,24.2714,24.063,24.2313,2476300.0
2012-08-15 10:00:00,30.24,30.27,30.15,30.17,1894400.0,24.2393,24.2634,24.1672,24.1832,1894400.0
2012-08-15 10:30:00,30.17,30.18,30.12,30.16,1694400.0,24.1832,24.1912,24.1431,24.1752,1694400.0
2012-08-15 11:00:00,30.16,30.2,30.12,30.13,1669400.0,24.1752,24.2072,24.1431,24.1511,1669400.0
2012-08-15 11:30:00,30.13,30.18,30.13,30.18,1016600.0,24.1511,24.1912,24.1511,24.1912,1016600.0
2012-08-15 12:00:00,30.17,30.19,30.15,30.17,868600.0,24.1832,24.1992,24.1672,24.1832,868600.0
2012-08-15 12:30:00,30.17,30.17,30.14,30.15,669700.0,24.1832,24.1832,24.1592,24.1672,669700.0
2012-08-15 13:00:00,30.15,30.15,30.12,30.14,685700.0,24.1672,24.1672,24.1431,24.1592,685700.0
2012-08-15 13:30:00,30.13,30.14,30.08,30.12,1918500.0,24.1511,24.1592,24.1111,24.1431,1918500.0
2012-08-15 14:00:00,30.12,30.13,30.09,30.1,1454500.0,24.1431,24.1511,24.1191,24.1271,1454500.0
2012-08-15 14:30:00,30.11,30.13,30.08,30.11,2022200.0,24.1351,24.1511,24.1111,24.1351,2022200.0
2012-08-15 15:00:00,30.12,30.18,30.11,30.16,2391700.0,24.1431,24.1912,24.1351,24.1752,2391700.0
2012-08-15 15:30:00,30.16,30.25,30.13,30.19,4072300.0,24.1752,24.2473,24.1511,24.1992,4072300.0
2012-08-16 09:30:00,30.37,30.4,30.26,30.39,3552000.0,24.3435,24.3676,24.2553,24.3595,3552000.0
2012-08-16 10:00:00,30.39,30.48,30.36,30.45,2634800.0,24.3595,24.4317,24.3355,24.4076,2634800.0
2012-08-16 10:30:00,30.45,30.68,30.45,30.64,3737800.0,24.4076,24.592,24.4076,24.5599,3737800.0
2012-08-16 11:00:00,30.64,30.74,30.63,30.71,2493400.0,24.5599,24.6401,24.5519,24.616,2493400.0
2012-08-16 11:30:00,30.72,30.86,30.7,30.81,2789800.0,24.6241,24.7363,24.608,24.6962,2789800.0
2012-08-16 12:00:00,30.81,30.86,30.78,30.83,1786600.0,24.6962,24.7363,24.6722,24.7122,1786600.0
2012-08-16 12:30:00,30.83,30.87,30.78,30.85,1971100.0,24.7122,24.7443,24.6722,24.7283,1971100.0
2012-08-16 13:00:00,30.85,30.92,30.83,30.86,1791900.0,24.7283,24.7844,24.7122,24.7363,1791900.0
2012-08-16 13:30:00,30.87,30.88,30.78,30.8,1531700.0,24.7443,24.7523,24.6722,24.6882,1531700.0
2012-08-16 14:00:00,30.81,30.9,30.79,30.9,1728200.0,24.6962,24.7683,24.6802,24.7683,1728200.0
2012-08-16 14:30:00,30.89,30.94,30.89,30.92,1817800.0,24.7603,24.8004,24.7603,24.7844,1817800.0
2012-08-16 15:00:00,30.92,30.94,30.88,30.9,1999100.0,24.7844,24.8004,24.7523,24.7683,1999100.0
2012-08-16 15:30:00,30.9,30.9,30.77,30.79,4929800.0,24.7683,24.7683,24.6641,24.6802,4929800.0
2012-08-17 09:30:00,30.88,30.92,30.65,30.78,10130100.0,24.7523,24.7844,24.568,24.6722,10130100.0
2012-08-17 10:00:00,30.79,30.8,30.66,30.7,2820300.0,24.6802,24.6882,24.576,24.608,2820300.0
2012-08-17 10:30:00,30.7,30.7,30.59,30.66,2542500.0,24.608,24.608,24.5199,24.576,2542500.0
2012-08-17 11:00:00,30.66,30.74,30.61,30.74,2137700.0,24.576,24.6401,24.5359,24.6401,2137700.0
2012-08-17 11:30:00,30.73,30.83,30.71,30.82,1589600.0,24.6321,24.7122,24.616,24.7042,1589600.0
2012-08-17 12:00:00,30.81,30.82,30.79,30.8,619000.0,24.6962,24.7042,24.6802,24.6882,619000.0
2012-08-17 12:30:00,30.79,30.8,30.72,30.75,850400.0,24.6802,24.6882,24.6241,24.6481,850400.0
2012-08-17 13:00:00,30.74,30.79,30.74,30.76,687200.0,24.6401,24.6802,24.6401,24.6561,687200.0
2012-08-17 13:30:00,30.77,30.81,30.76,30.77,669800.0,24.6641,24.6962,24.6561,24.6641,669800.0
2012-08-17 14:00:00,30.77,30.83,30.76,30.82,826500.0,24.6641,24.7122,24.6561,24.7042,826500.0
2012-08-17 14:30:00,30.82,30.86,30.81,30.86,785100.0,24.7042,24.7363,24.6962,24.7363,785100.0
2012-08-17 15:00:00,30.85,30.88,30.82,30.86,1339000.0,24.7283,24.7523,24.7042,24.7363,1339000.0
2012-08-17 15:30:00,30.87,30.91,30.84,30.9,4136900.0,24.7443,24.7764,24.7202,24.7683,4136900.0
2012-08-20 09:30:00,30.83,30.85,30.58,30.64,3278600.0,24.7122,24.7283,24.5118,24.5599,3278600.0
2012-08-20 10:00:00,30.64,30.73,30.63,30.69,2735700.0,24.5599,24.6321,24.5519,24.6,2735700.0
2012-08-20 10:30:00,30.69,30.72,30.64,30.7,1850900.0,24.6,24.6241,24.5599,24.608,1850900.0
2012-08-20 11:00:00,30.7,30.74,30.65,30.69,1388300.0,24.608,24.6401,24.568,24.6,1388300.0
2012-08-20 11:30:00,30.68,30.74,30.67,30.73,1445700.0,24.592,24.6401,24.584,24.6321,1445700.0
2012-08-20 12:00:00,30.72,30.82,30.72,30.76,1027500.0,24.6241,24.7042,24.6241,24.6561,1027500.0
2012-08-20 12:30:00,30.76,30.78,30.72,30.76,1053300.0,24.6561,24.6722,24.6241,24.6561,1053300.0
2012-08-20 13:00:00,30.76,30.77,30.72,30.72,718700.0,24.6561,24.6641,24.6241,24.6241,718700.0
2012-08-20 13:30:00,30.72,30.73,30.65,30.68,1239500.0,24.6241,24.6321,24.568,24.592,1239500.0
2012-08-20 14:00:00,30.67,30.74,30.67,30.73,1049000.0,24.584,24.6401,24.584,24.6321,1049000.0
2012-08-20 14:30:00,30.74,30.76,30.7,30.74,1616600.0,24.6401,24.6561,24.608,24.6401,1616600.0
2012-08-20 15:00:00,30.75,30.77,30.68,30.76,1454000.0,24.6481,24.6641,24.592,24.6561,1454000.0
2012-08-20 15:30:00,30.77,30.79,30.67,30.74,2767200.0,24.6641,24.6802,24.584,24.6401,2767200.0
2012-08-21 09:30:00,30.76,30.87,30.61,30.84,3479500.0,24.6561,24.7443,24.5359,24.7202,3479500.0
2012-08-21 10:00:00,30.85,30.88,30.8,30.86,1926800.0,24.7283,24.7523,24.6882,24.7363,1926800.0
2012-08-21 10:30:00,30.86,30.94,30.85,30.92,2644400.0,24.7363,24.8004,24.7283,24.7844,2644400.0
2012-08-21 11:00:00,30.92,30.96,30.87,30.9,1882000.0,24.7844,24.8164,24.7443,24.7683,1882000.0
2012-08-21 11:30:00,30.89,30.92,30.79,30.81,1704500.0,24.7603,24.7844,24.6802,24.6962,1704500.0
2012-08-21 12:00:00,30.81,30.81,30.75,30.8,1312700.0,24.6962,24.6962,24.6481,24.6882,1312700.0
2012-08-21 12:30:00,30.81,30.83,30.77,30.8,796500.0,24.6962,24.7122,24.6641,24.6882,796500.0
2012-08-21 13:00:00,30.79,30.83,30.74,30.8,1200600.0,24.6802,24.7122,24.6401,24.6882,1200600.0
2012-08-21 13:30:00,30.8,30.82,30.74,30.76,1871600.0,24.6882,24.7042,24.6401,24.6561,1871600.0
2012-08-21 14:00:00,30.76,30.8,30.74,30.77,1634800.0,24.6561,24.6882,24.6401,24.6641,1634800.0
2012-08-21 14:30:00,30.78,30.8,30.74,30.78,887400.0,24.6722,24.6882,24.6401,24.6722,887400.0
2012-08-21 15:00:00,30.77,30.78,30.68,30.71,1930600.0,24.6641,24.6722,24.592,24.616,1930600.0
2012-08-21 15:30:00,30.71,30.81,30.71,30.81,3609600.0,24.616,24.6962,24.616,24.6962,3609600.0
2012-08-22 09:30:00,30.59,30.74,30.53,30.67,3137000.0,24.5199,24.6401,24.4718,24.584,3137000.0
2012-08-22 10:00:00,30.67,30.76,30.61,30.65,2196000.0,24.584,24.6561,24.5359,24.568,2196000.0
2012-08-22 10:30:00,30.67,30.68,30.6,30.66,3016900.0,24.584,24.592,24.5279,24.576,3016900.0
2012-08-22 11:00:00,30.66,30.69,30.57,30.61,2200900.0,24.576,24.6,24.5038,24.5359,2200900.0
2012-08-22 11:30:00,30.6,30.62,30.58,30.59,1954300.0,24.5279,24.5439,24.5118,24.5199,1954300.0
2012-08-22 12:00:00,30.6,30.61,30.54,30.58,1585800.0,24.5279,24.5359,24.4798,24.5118,1585800.0
2012-08-22 12:30:00,30.57,30.58,30.5,30.53,1787400.0,24.5038,24.5118,24.4477,24.4718,1787400.0
2012-08-22 13:00:00,30.53,30.56,30.49,30.55,1299800.0,24.4718,24.4958,24.4397,24.4878,1299800.0
2012-08-22 13:30:00,30.54,30.55,30.46,30.53,2145900.0,24.4798,24.4878,24.4157,24.4718,2145900.0
2012-08-22 14:00:00,30.53,30.63,30.47,30.56,3679000.0,24.4718,24.5519,24.4237,24.4958,3679000.0
2012-08-22 14:30:00,30.55,30.65,30.53,30.64,1759500.0,24.4878,24.568,24.4718,24.5599,1759500.0
2012-08-22 15:00:00,30.64,30.69,30.55,30.58,1697000.0,24.5599,24.6,24.4878,24.5118,1697000.0
2012-08-22 15:30:00,30.57,30.61,30.53,30.54,3742700.0,24.5038,24.5359,24.4718,24.4798,3742700.0
2012-08-23 09:30:00,30.39,30.39,30.08,30.22,4546900.0,24.3595,24.3595,24.1111,24.2233,4546900.0
2012-08-23 10:00:00,30.22,30.29,30.15,30.16,3052000.0,24.2233,24.2794,24.1672,24.1752,3052000.0
2012-08-23 10:30:00,30.16,30.28,30.15,30.24,2446600.0,24.1752,24.2714,24.1672,24.2393,2446600.0
2012-08-23 11:00:00,30.24,30.4,30.2,30.37,1926900.0,24.2393,24.3676,24.2072,24.3435,1926900.0
2012-08-23 11:30:00,30.38,30.38,30.27,30.3,1273300.0,24.3515,24.3515,24.2634,24.2874,1273300.0
2012-08-23 12:00:00,30.3,30.31,30.2,30.27,1695700.0,24.2874,24.2954,24.2072,24.2634,1695700.0
2012-08-23 12:30:00,30.28,30.33,30.25,30.27,896600.0,24.2714,24.3115,24.2473,24.2634,896600.0
2012-08-23 13:00:00,30.27,30.28,30.18,30.2,1335400.0,24.2634,24.2714,24.1912,24.2072,1335400.0
2012-08-23 13:30:00,30.21,30.27,30.2,30.26,888900.0,24.2153,24.2634,24.2072,24.2553,888900.0
2012-08-23 14:00:00,30.25,30.31,30.22,30.27,1285300.0,24.2473,24.2954,24.2233,24.2634,1285300.0
2012-08-23 14:30:00,30.27,30.35,30.25,30.27,1120900.0,24.2634,24.3275,24.2473,24.2634,1120900.0
2012-08-23 15:00:00,30.28,30.36,30.26,30.29,1651300.0,24.2714,24.3355,24.2553,24.2794,1651300.0
2012-08-23 15:30:00,30.3,30.32,30.2,30.25,3818700.0,24.2874,24.3034,24.2072,24.2473,3818700.0
2012-08-24 09:30:00,30.25,30.28,30.18,30.2,2712200.0,24.2473,24.2714,24.1912,24.2072,2712200.0
2012-08-24 10:00:00,30.2,30.35,30.2,30.31,1983700.0,24.2072,24.3275,24.2072,24.2954,1983700.0
2012-08-24 10:30:00,30.32,30.46,30.31,30.4,1747500.0,24.3034,24.4157,24.2954,24.3676,1747500.0
2012-08-24 11:00:00,30.4,30.53,30.37,30.45,2241300.0,24.3676,24.4718,24.3435,24.4076,2241300.0
2012-08-24 11:30:00,30.45,30.48,30.38,30.39,1074900.0,24.4076,24.4317,24.3515,24.3595,1074900.0
2012-08-24 12:00:00,30.4,30.48,30.38,30.47,1287500.0,24.3676,24.4317,24.3515,24.4237,1287500.0
2012-08-24 12:30:00,30.47,30.48,30.42,30.46,776600.0,24.4237,24.4317,24.3836,24.4157,776600.0
2012-08-24 13:00:00,30.47,30.47,30.41,30.42,665800.0,24.4237,24.4237,24.3756,24.3836,665800.0
2012-08-24 13:30:00,30.42,30.57,30.41,30.52,1555600.0,24.3836,24.5038,24.3756,24.4637,1555600.0
2012-08-24 14:00:00,30.52,30.54,30.47,30.5,1042700.0,24.4637,24.4798,24.4237,24.4477,1042700.0
2012-08-24 14:30:00,30.51,30.51,30.46,30.48,740200.0,24.4557,24.4557,24.4157,24.4317,740200.0
2012-08-24 15:00:00,30.49,30.55,30.46,30.53,1709200.0,24.4397,24.4878,24.4157,24.4718,1709200.0
2012-08-24 15:30:00,30.53,30.63,30.48,30.56,3226200.0,24.4718,24.5519,24.4317,24.4958,3226200.0
2012-08-27 09:30:00,30.94,30.96,30.67,30.76,6687700.0,24.8004,24.8164,24.584,24.6561,6687700.0
2012-08-27 10:00:00,30.76,30.8,30.72,30.76,3295600.0,24.6561,24.6882,24.6241,24.6561,3295600.0
2012-08-27 10:30:00,30.76,30.81,30.73,30.8,2216700.0,24.6561,24.6962,24.6321,24.6882,2216700.0
2012-08-27 11:00:00,30.79,30.84,30.79,30.82,1987600.0,24.6802,24.7202,24.6802,24.7042,1987600.0
2012-08-27 11:30:00,30.81,30.82,30.76,30.8,1456800.0,24.6962,24.7042,24.6561,24.6882,1456800.0
2012-08-27 12:00:00,30.78,30.85,30.78,30.79,2106100.0,24.6722,24.7283,24.6722,24.6802,2106100.0
2012-08-27 12:30:00,30.78,30.8,30.76,30.78,1310600.0,24.6722,24.6882,24.6561,24.6722,1310600.0
2012-08-27 13:00:00,30.77,30.81,30.76,30.8,992600.0,24.6641,24.6962,24.6561,24.6882,992600.0
2012-08-27 13:30:00,30.79,30.8,30.73,30.74,1388600.0,24.6802,24.6882,24.6321,24.6401,1388600.0
2012-08-27 14:00:00,30.75,30.78,30.72,30.76,1727500.0,24.6481,24.6722,24.6241,24.6561,1727500.0
2012-08-27 14:30:00,30.76,30.8,30.75,30.76,1372400.0,24.6561,24.6882,24.6481,24.6561,1372400.0
2012-08-27 15:00:00,30.77,30.79,30.66,30.7,2041200.0,24.6641,24.6802,24.576,24.608,2041200.0
2012-08-27 15:30:00,30.7,30.71,30.59,30.7,3883700.0,24.608,24.616,24.5199,24.608,3883700.0
2012-08-28 09:30:00,30.76,30.8,30.56,30.57,2763000.0,24.6561,24.6882,24.4958,24.5038,2763000.0
2012-08-28 10:00:00,30.57,30.72,30.52,30.7,3042500.0,24.5038,24.6241,24.4637,24.608,3042500.0
2012-08-28 10:30:00,30.71,30.75,30.65,30.66,1987200.0,24.616,24.6481,24.568,24.576,1987200.0
2012-08-28 11:00:00,30.66,30.71,30.61,30.66,2335400.0,24.576,24.616,24.5359,24.576,2335400.0
2012-08-28 11:30:00,30.67,30.7,30.64,30.69,1143200.0,24.584,24.608,24.5599,24.6,1143200.0
2012-08-28 12:00:00,30.7,30.74,30.68,30.71,1452000.0,24.608,24.6401,24.592,24.616,1452000.0
2012-08-28 12:30:00,30.71,30.72,30.67,30.7,937800.0,24.616,24.6241,24.584,24.608,937800.0
2012-08-28 13:00:00,30.71,30.71,30.65,30.66,907600.0,24.616,24.616,24.568,24.576,907600.0
2012-08-28 13:30:00,30.66,30.67,30.62,30.67,740900.0,24.576,24.584,24.5439,24.584,740900.0
2012-08-28 14:00:00,30.67,30.71,30.65,30.71,899900.0,24.584,24.616,24.568,24.616,899900.0
2012-08-28 14:30:00,30.71,30.71,30.64,30.65,819300.0,24.616,24.616,24.5599,24.568,819300.0
2012-08-28 15:00:00,30.64,30.72,30.63,30.64,1751200.0,24.5599,24.6241,24.5519,24.5599,1751200.0
2012-08-28 15:30:00,30.64,30.68,30.61,30.62,2806300.0,24.5599,24.592,24.5359,24.5439,2806300.0
2012-08-29 09:30:00,30.65,30.75,30.58,30.63,2517100.0,24.568,24.6481,24.5118,24.5519,2517100.0
2012-08-29 10:00:00,30.64,30.71,30.62,30.66,2000200.0,24.5599,24.616,24.5439,24.576,2000200.0
2012-08-29 10:30:00,30.66,30.68,30.44,30.49,1788800.0,24.576,24.592,24.3996,24.4397,1788800.0
2012-08-29 11:00:00,30.48,30.52,30.45,30.51,1461400.0,24.4317,24.4637,24.4076,24.4557,1461400.0
2012-08-29 11:30:00,30.51,30.6,30.51,30.6,920200.0,24.4557,24.5279,24.4557,24.5279,920200.0
2012-08-29 12:00:00,30.6,30.61,30.57,30.57,719800.0,24.5279,24.5359,24.5038,24.5038,719800.0
2012-08-29 12:30:00,30.58,30.63,30.56,30.61,973000.0,24.5118,24.5519,24.4958,24.5359,973000.0
2012-08-29 13:00:00,30.6,30.67,30.6,30.63,1927700.0,24.5279,24.584,24.5279,24.5519,1927700.0
2012-08-29 13:30:00,30.63,30.68,30.62,30.68,1346300.0,24.5519,24.592,24.5439,24.592,1346300.0
2012-08-29 14:00:00,30.68,30.68,30.67,30.68,813100.0,24.592,24.592,24.584,24.592,813100.0
2012-08-29 14:30:00,30.67,30.7,30.65,30.65,1299100.0,24.584,24.608,24.568,24.568,1299100.0
2012-08-29 15:00:00,30.65,30.66,30.64,30.66,1159600.0,24.568,24.576,24.5599,24.576,1159600.0
2012-08-29 15:30:00,30.65,30.69,30.62,30.63,3824200.0,24.568,24.6,24.5439,24.5519,3824200.0
2012-08-30 09:30:00,30.53,30.61,30.35,30.37,2925300.0,24.4718,24.5359,24.3275,24.3435,2925300.0
2012-08-30 10:00:00,30.36,30.38,30.24,30.27,2648400.0,24.3355,24.3515,24.2393,24.2634,2648400.0
2012-08-30 10:30:00,30.26,30.31,30.22,30.31,2452600.0,24.2553,24.2954,24.2233,24.2954,2452600.0
2012-08-30 11:00:00,30.31,30.34,30.29,30.29,1690600.0,24.2954,24.3195,24.2794,24.2794,1690600.0
2012-08-30 11:30:00,30.29,30.3,30.24,30.27,1238000.0,24.2794,24.2874,24.2393,24.2634,1238000.0
2012-08-30 12:00:00,30.27,30.31,30.26,30.27,566200.0,24.2634,24.2954,24.2553,24.2634,566200.0
2012-08-30 12:30:00,30.27,30.31,30.27,30.29,1057400.0,24.2634,24.2954,24.2634,24.2794,1057400.0
2012-08-30 13:00:00,30.28,30.32,30.26,30.3,1297400.0,24.2714,24.3034,24.2553,24.2874,1297400.0
2012-08-30 13:30:00,30.29,30.34,30.29,30.33,903500.0,24.2794,24.3195,24.2794,24.3115,903500.0
2012-08-30 14:00:00,30.33,30.38,30.32,30.35,771000.0,24.3115,24.3515,24.3034,24.3275,771000.0
2012-08-30 14:30:00,30.35,30.38,30.32,30.37,676400.0,24.3275,24.3515,24.3034,24.3435,676400.0
2012-08-30 15:00:00,30.37,30.4,30.35,30.38,900400.0,24.3435,24.3676,24.3275,24.3515,900400.0
2012-08-30 15:30:00,30.38,30.43,30.31,30.34,3812900.0,24.3515,24.3916,24.2954,24.3195,3812900.0
2012-08-31 09:30:00,30.6,30.73,30.57,30.62,2947700.0,24.5279,24.6321,24.5038,24.5439,2947700.0
2012-08-31 10:00:00,30.61,30.7,30.38,30.65,4529500.0,24.5359,24.608,24.3515,24.568,4529500.0
2012-08-31 10:30:00,30.66,30.8,30.6,30.78,2908400.0,24.576,24.6882,24.5279,24.6722,2908400.0
2012-08-31 11:00:00,30.79,30.91,30.77,30.8,3000100.0,24.6802,24.7764,24.6641,24.6882,3000100.0
2012-08-31 11:30:00,30.8,30.89,30.78,30.88,3136900.0,24.6882,24.7603,24.6722,24.7523,3136900.0
2012-08-31 12:00:00,30.87,30.96,30.77,30.79,2329700.0,24.7443,24.8164,24.6641,24.6802,2329700.0
2012-08-31 12:30:00,30.78,30.81,30.73,30.79,1018900.0,24.6722,24.6962,24.6321,24.6802,1018900.0
2012-08-31 13:00:00,30.79,30.8,30.69,30.77,1380400.0,24.6802,24.6882,24.6,24.6641,1380400.0
2012-08-31 13:30:00,30.77,30.82,30.74,30.81,1136300.0,24.6641,24.7042,24.6401,24.6962,1136300.0
2012-08-31 14:00:00,30.81,30.96,30.8,30.94,1484600.0,24.6962,24.8164,24.6882,24.8004,1484600.0
2012-08-31 14:30:00,30.93,30.95,30.91,30.94,1520500.0,24.7924,24.8084,24.7764,24.8004,1520500.0
2012-08-31 15:00:00,30.93,30.94,30.77,30.81,1707600.0,24.7924,24.8004,24.6641,24.6962,1707600.0
2012-08-31 15:30:00,30.81,30.94,30.76,30.81,5014200.0,24.6962,24.8004,24.6561,24.6962,5014200.0
2012-09-04 09:30:00,30.45,30.66,30.41,30.57,8544400.0,24.4076,24.576,24.3756,24.5038,8544400.0
2012-09-04 10:00:00,30.57,30.63,30.33,30.33,3930800.0,24.5038,24.5519,24.3115,24.3115,3930800.0
2012-09-04 10:30:00,30.34,30.34,30.17,30.2,4017600.0,24.3195,24.3195,24.1832,24.2072,4017600.0
2012-09-04 11:00:00,30.2,30.22,30.15,30.19,2410500.0,24.2072,24.2233,24.1672,24.1992,2410500.0
2012-09-04 11:30:00,30.2,30.34,30.19,30.34,2454100.0,24.2072,24.3195,24.1992,24.3195,2454100.0
2012-09-04 12:00:00,30.34,30.34,30.23,30.25,2305400.0,24.3195,24.3195,24.2313,24.2473,2305400.0
2012-09-04 12:30:00,30.25,30.31,30.24,30.29,3617200.0,24.2473,24.2954,24.2393,24.2794,3617200.0
2012-09-04 13:00:00,30.28,30.31,30.25,30.29,1837600.0,24.2714,24.2954,24.2473,24.2794,1837600.0
2012-09-04 13:30:00,30.29,30.3,30.2,30.24,1503600.0,24.2794,24.2874,24.2072,24.2393,1503600.0
2012-09-04 14:00:00,30.24,30.3,30.2,30.29,2229900.0,24.2393,24.2874,24.2072,24.2794,2229900.0
2012-09-04 14:30:00,30.3,30.42,30.29,30.39,3334500.0,24.2874,24.3836,24.2794,24.3595,3334500.0
2012-09-04 15:00:00,30.39,30.43,30.36,30.42,1842500.0,24.3595,24.3916,24.3355,24.3836,1842500.0
2012-09-04 15:30:00,30.43,30.44,30.34,30.35,5388500.0,24.3916,24.3996,24.3195,24.3275,5388500.0
2012-09-05 09:30:00,30.21,30.39,30.21,30.35,4054000.0,24.2153,24.3595,24.2153,24.3275,4054000.0
2012-09-05 10:00:00,30.35,30.53,30.34,30.45,3353500.0,24.3275,24.4718,24.3195,24.4076,3353500.0
2012-09-05 10:30:00,30.46,30.48,30.3,30.35,2940600.0,24.4157,24.4317,24.2874,24.3275,2940600.0
2012-09-05 11:00:00,30.35,30.39,30.29,30.39,2490000.0,24.3275,24.3595,24.2794,24.3595,2490000.0
2012-09-05 11:30:00,30.38,30.4,30.33,30.34,1885600.0,24.3515,24.3676,24.3115,24.3195,1885600.0
2012-09-05 12:00:00,30.34,30.42,30.3,30.42,1331800.0,24.3195,24.3836,24.2874,24.3836,1331800.0
2012-09-05 12:30:00,30.41,30.43,30.39,30.41,902000.0,24.3756,24.3916,24.3595,24.3756,902000.0
2012-09-05 13:00:00,30.41,30.42,30.37,30.41,1661800.0,24.3756,24.3836,24.3435,24.3756,1661800.0
2012-09-05 13:30:00,30.41,30.41,30.27,30.28,1855800.0,24.3756,24.3756,24.2634,24.2714,1855800.0
2012-09-05 14:00:00,30.29,30.33,30.25,30.33,1475700.0,24.2794,24.3115,24.2473,24.3115,1475700.0
2012-09-05 14:30:00,30.33,30.39,30.32,30.36,1818200.0,24.3115,24.3595,24.3034,24.3355,1818200.0
2012-09-05 15:00:00,30.36,30.36,30.25,30.29,2958900.0,24.3355,24.3355,24.2473,24.2794,2958900.0
2012-09-05 15:30:00,30.3,30.39,30.28,30.38,4617900.0,24.2874,24.3595,24.2714,24.3515,4617900.0
2012-09-06 09:30:00,30.5,30.9,30.46,30.89,4711100.0,24.4477,24.7683,24.4157,24.7603,4711100.0
2012-09-06 10:00:00,30.9,31.08,30.89,31.04,6544000.0,24.7683,24.9126,24.7603,24.8806,6544000.0
2012-09-06 10:30:00,31.04,31.15,30.99,31.1,7566500.0,24.8806,24.9687,24.8405,24.9287,7566500.0
2012-09-06 11:00:00,31.11,31.19,31.1,31.18,3105900.0,24.9367,25.0008,24.9287,24.9928,3105900.0
2012-09-06 11:30:00,31.18,31.34,31.17,31.3,3871400.0,24.9928,25.121,24.9848,25.089,3871400.0
2012-09-06 12:00:00,31.3,31.35,31.29,31.29,2043800.0,25.089,25.129,25.081,25.081,2043800.0
2012-09-06 12:30:00,31.29,31.3,31.25,31.28,1354100.0,25.081,25.089,25.0489,25.0729,1354100.0
2012-09-06 13:00:00,31.28,31.29,31.23,31.25,1650000.0,25.0729,25.081,25.0329,25.0489,1650000.0
2012-09-06 13:30:00,31.25,31.3,31.24,31.29,1538700.0,25.0489,25.089,25.0409,25.081,1538700.0
2012-09-06 14:00:00,31.3,31.3,31.25,31.28,1818100.0,25.089,25.089,25.0489,25.0729,1818100.0
2012-09-06 14:30:00,31.29,31.32,31.25,31.27,1918200.0,25.081,25.105,25.0489,25.0649,1918200.0
2012-09-06 15:00:00,31.28,31.29,31.26,31.27,2157900.0,25.0729,25.081,25.0569,25.0649,2157900.0
2012-09-06 15:30:00,31.27,31.36,31.26,31.36,6570600.0,25.0649,25.1371,25.0569,25.1371,6570600.0
2012-09-07 09:30:00,31.03,31.07,30.73,30.84,8241900.0,24.8725,24.9046,24.6321,24.7202,8241900.0
2012-09-07 10:00:00,30.83,30.97,30.83,30.86,3469100.0,24.7122,24.8245,24.7122,24.7363,3469100.0
2012-09-07 10:30:00,30.86,30.96,30.81,30.95,3005100.0,24.7363,24.8164,24.6962,24.8084,3005100.0
2012-09-07 11:00:00,30.94,30.96,30.87,30.89,2056800.0,24.8004,24.8164,24.7443,24.7603,2056800.0
2012-09-07 11:30:00,30.9,30.92,30.83,30.85,1712200.0,24.7683,24.7844,24.7122,24.7283,1712200.0
2012-09-07 12:00:00,30.86,30.89,30.77,30.78,2127100.0,24.7363,24.7603,24.6641,24.6722,2127100.0
2012-09-07 12:30:00,30.77,30.83,30.76,30.8,2031600.0,24.6641,24.7122,24.6561,24.6882,2031600.0
2012-09-07 13:00:00,30.8,30.83,30.77,30.81,1805700.0,24.6882,24.7122,24.6641,24.6962,1805700.0
2012-09-07 13:30:00,30.81,30.82,30.73,30.74,2333100.0,24.6962,24.7042,24.6321,24.6401,2333100.0
2012-09-07 14:00:00,30.74,30.83,30.74,30.81,1878400.0,24.6401,24.7122,24.6401,24.6962,1878400.0
2012-09-07 14:30:00,30.82,30.91,30.81,30.87,2868000.0,24.7042,24.7764,24.6962,24.7443,2868000.0
2012-09-07 15:00:00,30.88,30.88,30.83,30.87,2277700.0,24.7523,24.7523,24.7122,24.7443,2277700.0
2012-09-07 15:30:00,30.88,30.96,30.84,30.94,5053400.0,24.7523,24.8164,24.7202,24.8004,5053400.0
2012-09-10 09:30:00,30.78,30.85,30.51,30.61,4936000.0,24.6722,24.7283,24.4557,24.5359,4936000.0
2012-09-10 10:00:00,30.62,30.8,30.59,30.78,4196200.0,24.5439,24.6882,24.5199,24.6722,4196200.0
2012-09-10 10:30:00,30.78,30.78,30.71,30.76,1578800.0,24.6722,24.6722,24.616,24.6561,1578800.0
2012-09-10 11:00:00,30.76,30.9,30.75,30.82,2291500.0,24.6561,24.7683,24.6481,24.7042,2291500.0
2012-09-10 11:30:00,30.81,30.86,30.8,30.84,1541000.0,24.6962,24.7363,24.6882,24.7202,1541000.0
2012-09-10 12:00:00,30.84,30.86,30.82,30.84,1434300.0,24.7202,24.7363,24.7042,24.7202,1434300.0
2012-09-10 12:30:00,30.84,30.85,30.81,30.85,1241200.0,24.7202,24.7283,24.6962,24.7283,1241200.0
2012-09-10 13:00:00,30.85,30.85,30.8,30.8,1773700.0,24.7283,24.7283,24.6882,24.6882,1773700.0
2012-09-10 13:30:00,30.8,30.82,30.74,30.74,1687000.0,24.6882,24.7042,24.6401,24.6401,1687000.0
2012-09-10 14:00:00,30.74,30.78,30.74,30.74,1217100.0,24.6401,24.6722,24.6401,24.6401,1217100.0
2012-09-10 14:30:00,30.75,30.75,30.65,30.69,2335600.0,24.6481,24.6481,24.568,24.6,2335600.0
2012-09-10 15:00:00,30.69,30.75,30.65,30.74,3105600.0,24.6,24.6481,24.568,24.6401,3105600.0
2012-09-10 15:30:00,30.74,30.76,30.7,30.72,8057800.0,24.6401,24.6561,24.608,24.6241,8057800.0
2012-09-11 09:30:00,30.69,30.85,30.61,30.8,3522100.0,24.6,24.7283,24.5359,24.6882,3522100.0
2012-09-11 10:00:00,30.81,30.83,30.7,30.74,2044100.0,24.6962,24.7122,24.608,24.6401,2044100.0
2012-09-11 10:30:00,30.74,30.86,30.72,30.84,1618400.0,24.6401,24.7363,24.6241,24.7202,1618400.0
2012-09-11 11:00:00,30.85,30.91,30.84,30.89,1316400.0,24.7283,24.7764,24.7202,24.7603,1316400.0
2012-09-11 11:30:00,30.9,30.91,30.79,30.8,1094800.0,24.7683,24.7764,24.6802,24.6882,1094800.0
2012-09-11 12:00:00,30.8,30.87,30.79,30.85,956200.0,24.6882,24.7443,24.6802,24.7283,956200.0
2012-09-11 12:30:00,30.86,30.88,30.85,30.87,749500.0,24.7363,24.7523,24.7283,24.7443,749500.0
2012-09-11 13:00:00,30.87,30.89,30.86,30.88,956500.0,24.7443,24.7603,24.7363,24.7523,956500.0
2012-09-11 13:30:00,30.87,30.9,30.87,30.9,615200.0,24.7443,24.7683,24.7443,24.7683,615200.0
2012-09-11 14:00:00,30.9,30.9,30.86,30.89,1094800.0,24.7683,24.7683,24.7363,24.7603,1094800.0
2012-09-11 14:30:00,30.89,30.89,30.8,30.83,1632000.0,24.7603,24.7603,24.6882,24.7122,1632000.0
2012-09-11 15:00:00,30.83,30.88,30.77,30.78,1734400.0,24.7122,24.7523,24.6641,24.6722,1734400.0
2012-09-11 15:30:00,30.77,30.85,30.77,30.79,3662500.0,24.6641,24.7283,24.6641,24.6802,3662500.0
2012-09-12 09:30:00,30.94,31.18,30.89,31.03,3897900.0,24.8004,24.9928,24.7603,24.8725,3897900.0
2012-09-12 10:00:00,31.02,31.08,31.0,31.0,2167200.0,24.8645,24.9126,24.8485,24.8485,2167200.0
2012-09-12 10:30:00,31.0,31.07,30.96,31.05,1980100.0,24.8485,24.9046,24.8164,24.8886,1980100.0
2012-09-12 11:00:00,31.06,31.07,30.92,30.92,1523500.0,24.8966,24.9046,24.7844,24.7844,1523500.0
2012-09-12 11:30:00,30.93,30.98,30.87,30.88,1633400.0,24.7924,24.8325,24.7443,24.7523,1633400.0
2012-09-12 12:00:00,30.88,30.9,30.83,30.87,1253100.0,24.7523,24.7683,24.7122,24.7443,1253100.0
2012-09-12 12:30:00,30.87,30.89,30.84,30.89,973800.0,24.7443,24.7603,24.7202,24.7603,973800.0
2012-09-12 13:00:00,30.89,30.96,30.88,30.91,1671400.0,24.7603,24.8164,24.7523,24.7764,1671400.0
2012-09-12 13:30:00,30.91,30.94,30.9,30.92,867700.0,24.7764,24.8004,24.7683,24.7844,867700.0
2012-09-12 14:00:00,30.92,30.99,30.89,30.94,2561600.0,24.7844,24.8405,24.7603,24.8004,2561600.0
2012-09-12 14:30:00,30.94,30.95,30.84,30.84,1341800.0,24.8004,24.8084,24.7202,24.7202,1341800.0
2012-09-12 15:00:00,30.84,30.86,30.73,30.82,2803200.0,24.7202,24.7363,24.6321,24.7042,2803200.0
2012-09-12 15:30:00,30.82,30.84,30.75,30.78,4584600.0,24.7042,24.7202,24.6481,24.6722,4584600.0
2012-09-13 09:30:00,30.87,30.9,30.4,30.53,4773100.0,24.7443,24.7683,24.3676,24.4718,4773100.0
2012-09-13 10:00:00,30.52,30.61,30.46,30.47,3843500.0,24.4637,24.5359,24.4157,24.4237,3843500.0
2012-09-13 10:30:00,30.48,30.57,30.47,30.55,1679100.0,24.4317,24.5038,24.4237,24.4878,1679100.0
2012-09-13 11:00:00,30.56,30.62,30.55,30.6,1796400.0,24.4958,24.5439,24.4878,24.5279,1796400.0
2012-09-13 11:30:00,30.6,30.6,30.54,30.55,1160300.0,24.5279,24.5279,24.4798,24.4878,1160300.0
2012-09-13 12:00:00,30.55,30.66,30.54,30.61,1951400.0,24.4878,24.576,24.4798,24.5359,1951400.0
2012-09-13 12:30:00,30.62,31.0,30.55,30.88,5558600.0,24.5439,24.8485,24.4878,24.7523,5558600.0
2012-09-13 13:00:00,30.89,30.96,30.86,30.94,2842700.0,24.7603,24.8164,24.7363,24.8004,2842700.0
2012-09-13 13:30:00,30.94,31.07,30.94,30.95,1766100.0,24.8004,24.9046,24.8004,24.8084,1766100.0
2012-09-13 14:00:00,30.95,31.18,30.91,31.12,2485100.0,24.8084,24.9928,24.7764,24.9447,2485100.0
2012-09-13 14:30:00,31.13,31.14,31.04,31.08,2411200.0,24.9527,24.9607,24.8806,24.9126,2411200.0
2012-09-13 15:00:00,31.08,31.13,31.05,31.06,3550900.0,24.9126,24.9527,24.8886,24.8966,3550900.0
2012-09-13 15:30:00,31.07,31.1,30.89,30.97,6104300.0,24.9046,24.9287,24.7603,24.8245,6104300.0
2012-09-14 09:30:00,31.01,31.07,30.81,30.9,6162700.0,24.8565,24.9046,24.6962,24.7683,6162700.0
2012-09-14 10:00:00,30.9,31.15,30.89,31.04,5670200.0,24.7683,24.9687,24.7603,24.8806,5670200.0
2012-09-14 10:30:00,31.04,31.12,31.03,31.12,2498600.0,24.8806,24.9447,24.8725,24.9447,2498600.0
2012-09-14 11:00:00,31.12,31.14,31.03,31.08,2667400.0,24.9447,24.9607,24.8725,24.9126,2667400.0
2012-09-14 11:30:00,31.09,31.11,31.02,31.06,2016700.0,24.9206,24.9367,24.8645,24.8966,2016700.0
2012-09-14 12:00:00,31.05,31.15,31.05,31.15,1697200.0,24.8886,24.9687,24.8886,24.9687,1697200.0
2012-09-14 12:30:00,31.15,31.15,31.11,31.13,2278800.0,24.9687,24.9687,24.9367,24.9527,2278800.0
2012-09-14 13:00:00,31.13,31.19,31.08,31.09,2065900.0,24.9527,25.0008,24.9126,24.9206,2065900.0
2012-09-14 13:30:00,31.1,31.2,31.09,31.18,2207500.0,24.9287,25.0088,24.9206,24.9928,2207500.0
2012-09-14 14:00:00,31.18,31.25,31.15,31.18,2279900.0,24.9928,25.0489,24.9687,24.9928,2279900.0
2012-09-14 14:30:00,31.18,31.24,31.16,31.2,2388600.0,24.9928,25.0409,24.9768,25.0088,2388600.0
2012-09-14 15:00:00,31.21,31.23,31.1,31.16,2920800.0,25.0168,25.0329,24.9287,24.9768,2920800.0
2012-09-14 15:30:00,31.17,31.21,31.04,31.2,7615200.0,24.9848,25.0168,24.8806,25.0088,7615200.0
2012-09-17 09:30:00,31.19,31.26,31.04,31.12,3070300.0,25.0008,25.0569,24.8806,24.9447,3070300.0
2012-09-17 10:00:00,31.12,31.22,31.06,31.18,4495100.0,24.9447,25.0248,24.8966,24.9928,4495100.0
2012-09-17 10:30:00,31.19,31.19,31.09,31.12,2203900.0,25.0008,25.0008,24.9206,24.9447,2203900.0
2012-09-17 11:00:00,31.11,31.16,31.08,31.1,1640000.0,24.9367,24.9768,24.9126,24.9287,1640000.0
2012-09-17 11:30:00,31.1,31.16,31.09,31.15,2184200.0,24.9287,24.9768,24.9206,24.9687,2184200.0
2012-09-17 12:00:00,31.14,31.18,31.14,31.16,1542000.0,24.9607,24.9928,24.9607,24.9768,1542000.0
2012-09-17 12:30:00,31.16,31.17,31.11,31.12,997900.0,24.9768,24.9848,24.9367,24.9447,997900.0
2012-09-17 13:00:00,31.12,31.19,31.1,31.18,1201400.0,24.9447,25.0008,24.9287,24.9928,1201400.0
2012-09-17 13:30:00,31.18,31.2,31.15,31.17,944100.0,24.9928,25.0088,24.9687,24.9848,944100.0
2012-09-17 14:00:00,31.17,31.17,31.09,31.13,2250000.0,24.9848,24.9848,24.9206,24.9527,2250000.0
2012-09-17 14:30:00,31.13,31.16,31.1,31.11,2068600.0,24.9527,24.9768,24.9287,24.9367,2068600.0
2012-09-17 15:00:00,31.11,31.13,31.09,31.11,1416800.0,24.9367,24.9527,24.9206,24.9367,1416800.0
2012-09-17 15:30:00,31.1,31.21,31.1,31.21,3818500.0,24.9287,25.0168,24.9287,25.0168,3818500.0
2012-09-18 09:30:00,31.1,31.21,31.03,31.16,4302100.0,24.9287,25.0168,24.8725,24.9768,4302100.0
2012-09-18 10:00:00,31.16,31.17,31.08,31.12,2668400.0,24.9768,24.9848,24.9126,24.9447,2668400.0
2012-09-18 10:30:00,31.12,31.18,31.09,31.17,2342100.0,24.9447,24.9928,24.9206,24.9848,2342100.0
2012-09-18 11:00:00,31.17,31.2,31.16,31.17,1508100.0,24.9848,25.0088,24.9768,24.9848,1508100.0
2012-09-18 11:30:00,31.17,31.18,31.11,31.15,1788900.0,24.9848,24.9928,24.9367,24.9687,1788900.0
2012-09-18 12:00:00,31.15,31.18,31.13,31.16,1318000.0,24.9687,24.9928,24.9527,24.9768,1318000.0
2012-09-18 12:30:00,31.15,31.2,31.15,31.18,889000.0,24.9687,25.0088,24.9687,24.9928,889000.0
2012-09-18 13:00:00,31.18,31.21,31.15,31.19,1059900.0,24.9928,25.0168,24.9687,25.0008,1059900.0
2012-09-18 13:30:00,31.19,31.2,31.17,31.17,992600.0,25.0008,25.0088,24.9848,24.9848,992600.0
2012-09-18 14:00:00,31.18,31.2,31.17,31.18,1007900.0,24.9928,25.0088,24.9848,24.9928,1007900.0
2012-09-18 14:30:00,31.18,31.2,31.16,31.17,1546800.0,24.9928,25.0088,24.9768,24.9848,1546800.0
2012-09-18 15:00:00,31.18,31.19,31.15,31.17,1521200.0,24.9928,25.0008,24.9687,24.9848,1521200.0
2012-09-18 15:30:00,31.16,31.2,31.12,31.2,4147600.0,24.9768,25.0088,24.9447,25.0088,4147600.0
2012-09-19 09:30:00,31.07,31.18,31.06,31.1,4608500.0,24.9046,24.9928,24.8966,24.9287,4608500.0
2012-09-19 10:00:00,31.09,31.18,31.09,31.15,3024500.0,24.9206,24.9928,24.9206,24.9687,3024500.0
2012-09-19 10:30:00,31.14,31.16,31.08,31.12,4003900.0,24.9607,24.9768,24.9126,24.9447,4003900.0
2012-09-19 11:00:00,31.12,31.19,31.1,31.18,4036000.0,24.9447,25.0008,24.9287,24.9928,4036000.0
2012-09-19 11:30:00,31.18,31.19,31.13,31.14,1634900.0,24.9928,25.0008,24.9527,24.9607,1634900.0
2012-09-19 12:00:00,31.13,31.17,31.11,31.17,1657100.0,24.9527,24.9848,24.9367,24.9848,1657100.0
2012-09-19 12:30:00,31.16,31.18,31.14,31.15,1363700.0,24.9768,24.9928,24.9607,24.9687,1363700.0
2012-09-19 13:00:00,31.15,31.16,31.13,31.14,971000.0,24.9687,24.9768,24.9527,24.9607,971000.0
2012-09-19 13:30:00,31.15,31.16,31.1,31.13,1384400.0,24.9687,24.9768,24.9287,24.9527,1384400.0
2012-09-19 14:00:00,31.13,31.16,31.12,31.14,945700.0,24.9527,24.9768,24.9447,24.9607,945700.0
2012-09-19 14:30:00,31.14,31.15,31.13,31.13,2221200.0,24.9607,24.9687,24.9527,24.9527,2221200.0
2012-09-19 15:00:00,31.14,31.14,31.09,31.13,4746400.0,24.9607,24.9607,24.9206,24.9527,4746400.0
2012-09-19 15:30:00,31.12,31.13,31.04,31.06,8062600.0,24.9447,24.9527,24.8806,24.8966,8062600.0
2012-09-20 09:30:00,30.95,31.16,30.91,31.1,4794400.0,24.8084,24.9768,24.7764,24.9287,4794400.0
2012-09-20 10:00:00,31.1,31.17,31.08,31.17,2733900.0,24.9287,24.9848,24.9126,24.9848,2733900.0
2012-09-20 10:30:00,31.17,31.36,31.15,31.31,3902600.0,24.9848,25.1371,24.9687,25.097,3902600.0
2012-09-20 11:00:00,31.32,31.48,31.31,31.44,5641900.0,25.105,25.2333,25.097,25.2012,5641900.0
2012-09-20 11:30:00,31.44,31.44,31.31,31.37,3400300.0,25.2012,25.2012,25.097,25.1451,3400300.0
2012-09-20 12:00:00,31.36,31.39,31.34,31.36,1646500.0,25.1371,25.1611,25.121,25.1371,1646500.0
2012-09-20 12:30:00,31.35,31.44,31.35,31.43,1578900.0,25.129,25.2012,25.129,25.1932,1578900.0
2012-09-20 13:00:00,31.43,31.48,31.38,31.41,1848900.0,25.1932,25.2333,25.1531,25.1771,1848900.0
2012-09-20 13:30:00,31.41,31.45,31.38,31.4,1803900.0,25.1771,25.2092,25.1531,25.1691,1803900.0
2012-09-20 14:00:00,31.4,31.43,31.35,31.41,2422200.0,25.1691,25.1932,25.129,25.1771,2422200.0
2012-09-20 14:30:00,31.4,31.42,31.33,31.4,2647700.0,25.1691,25.1852,25.113,25.1691,2647700.0
2012-09-20 15:00:00,31.4,31.45,31.38,31.43,1937500.0,25.1691,25.2092,25.1531,25.1932,1937500.0
2012-09-20 15:30:00,31.42,31.47,31.34,31.47,5007600.0,25.1852,25.2252,25.121,25.2252,5007600.0
2012-09-21 09:30:00,31.4,31.61,31.39,31.54,23399300.0,25.1691,25.3375,25.1611,25.2813,23399300.0
2012-09-21 10:00:00,31.54,31.59,31.41,31.43,4345900.0,25.2813,25.3214,25.1771,25.1932,4345900.0
2012-09-21 10:30:00,31.43,31.47,31.32,31.32,4609100.0,25.1932,25.2252,25.105,25.105,4609100.0
2012-09-21 11:00:00,31.32,31.33,31.16,31.16,3624400.0,25.105,25.113,24.9768,24.9768,3624400.0
2012-09-21 11:30:00,31.17,31.32,31.15,31.25,3413800.0,24.9848,25.105,24.9687,25.0489,3413800.0
2012-09-21 12:00:00,31.25,31.33,31.24,31.26,1467500.0,25.0489,25.113,25.0409,25.0569,1467500.0
2012-09-21 12:30:00,31.27,31.34,31.27,31.34,1069200.0,25.0649,25.121,25.0649,25.121,1069200.0
2012-09-21 13:00:00,31.33,31.37,31.32,31.32,1340000.0,25.113,25.1451,25.105,25.105,1340000.0
2012-09-21 13:30:00,31.32,31.34,31.27,31.27,2494300.0,25.105,25.121,25.0649,25.0649,2494300.0
2012-09-21 14:00:00,31.27,31.28,31.09,31.13,3354300.0,25.0649,25.0729,24.9206,24.9527,3354300.0
2012-09-21 14:30:00,31.13,31.2,31.1,31.16,2895200.0,24.9527,25.0088,24.9287,24.9768,2895200.0
2012-09-21 15:00:00,31.16,31.31,31.14,31.26,5320500.0,24.9768,25.097,24.9607,25.0569,5320500.0
2012-09-21 15:30:00,31.26,31.33,31.17,31.29,16404800.0,25.0569,25.113,24.9848,25.081,16404800.0
2012-09-24 09:30:00,31.0,31.07,30.83,30.84,7784000.0,24.8485,24.9046,24.7122,24.7202,7784000.0
2012-09-24 10:00:00,30.85,30.86,30.69,30.74,5498300.0,24.7283,24.7363,24.6,24.6401,5498300.0
2012-09-24 10:30:00,30.74,30.78,30.7,30.78,2678600.0,24.6401,24.6722,24.608,24.6722,2678600.0
2012-09-24 11:00:00,30.78,30.81,30.7,30.71,2441600.0,24.6722,24.6962,24.608,24.616,2441600.0
2012-09-24 11:30:00,30.72,30.72,30.64,30.69,2201800.0,24.6241,24.6241,24.5599,24.6,2201800.0
2012-09-24 12:00:00,30.69,30.76,30.67,30.75,1874100.0,24.6,24.6561,24.584,24.6481,1874100.0
2012-09-24 12:30:00,30.76,30.77,30.71,30.73,2266700.0,24.6561,24.6641,24.616,24.6321,2266700.0
2012-09-24 13:00:00,30.73,30.79,30.72,30.74,2241700.0,24.6321,24.6802,24.6241,24.6401,2241700.0
2012-09-24 13:30:00,30.73,30.74,30.64,30.69,1734600.0,24.6321,24.6401,24.5599,24.6,1734600.0
2012-09-24 14:00:00,30.69,30.83,30.69,30.82,1556800.0,24.6,24.7122,24.6,24.7042,1556800.0
2012-09-24 14:30:00,30.82,30.88,30.81,30.86,1539700.0,24.7042,24.7523,24.6962,24.7363,1539700.0
2012-09-24 15:00:00,30.86,30.86,30.78,30.85,2040800.0,24.7363,24.7363,24.6722,24.7283,2040800.0
2012-09-24 15:30:00,30.84,30.85,30.75,30.75,6275600.0,24.7202,24.7283,24.6481,24.6481,6275600.0
2012-09-25 09:30:00,30.95,31.0,30.69,30.74,3853900.0,24.8084,24.8485,24.6,24.6401,3853900.0
2012-09-25 10:00:00,30.74,30.86,30.71,30.74,4054500.0,24.6401,24.7363,24.616,24.6401,4054500.0
2012-09-25 10:30:00,30.74,30.78,30.72,30.77,2129800.0,24.6401,24.6722,24.6241,24.6641,2129800.0
2012-09-25 11:00:00,30.77,30.89,30.76,30.85,1943800.0,24.6641,24.7603,24.6561,24.7283,1943800.0
2012-09-25 11:30:00,30.86,30.92,30.85,30.9,1705600.0,24.7363,24.7844,24.7283,24.7683,1705600.0
2012-09-25 12:00:00,30.89,30.9,30.76,30.78,1493500.0,24.7603,24.7683,24.6561,24.6722,1493500.0
2012-09-25 12:30:00,30.79,30.8,30.69,30.72,3382300.0,24.6802,24.6882,24.6,24.6241,3382300.0
2012-09-25 13:00:00,30.71,30.72,30.68,30.7,1092600.0,24.616,24.6241,24.592,24.608,1092600.0
2012-09-25 13:30:00,30.7,30.74,30.66,30.73,1383300.0,24.608,24.6401,24.576,24.6321,1383300.0
2012-09-25 14:00:00,30.72,30.76,30.67,30.69,1580900.0,24.6241,24.6561,24.584,24.6,1580900.0
2012-09-25 14:30:00,30.7,30.75,30.59,30.61,2636300.0,24.608,24.6481,24.5199,24.5359,2636300.0
2012-09-25 15:00:00,30.61,30.69,30.53,30.62,3881000.0,24.5359,24.6,24.4718,24.5439,3881000.0
2012-09-25 15:30:00,30.62,30.72,30.36,30.39,13720500.0,24.5439,24.6241,24.3355,24.3595,13720500.0
2012-09-26 09:30:00,30.28,30.6,30.24,30.25,8895800.0,24.2714,24.5279,24.2393,24.2473,8895800.0
2012-09-26 10:00:00,30.25,30.3,30.05,30.05,5123000.0,24.2473,24.2874,24.087,24.087,5123000.0
2012-09-26 10:30:00,30.05,30.11,30.04,30.07,5026000.0,24.087,24.1351,24.079,24.103,5026000.0
2012-09-26 11:00:00,30.08,30.2,30.06,30.17,2886500.0,24.1111,24.2072,24.095,24.1832,2886500.0
2012-09-26 11:30:00,30.17,30.2,30.11,30.17,2087200.0,24.1832,24.2072,24.1351,24.1832,2087200.0
2012-09-26 12:00:00,30.17,30.19,30.09,30.13,2541100.0,24.1832,24.1992,24.1191,24.1511,2541100.0
2012-09-26 12:30:00,30.13,30.15,30.07,30.11,3385200.0,24.1511,24.1672,24.103,24.1351,3385200.0
2012-09-26 13:00:00,30.11,30.2,30.1,30.18,2107000.0,24.1351,24.2072,24.1271,24.1912,2107000.0
2012-09-26 13:30:00,30.17,30.19,30.09,30.1,1598700.0,24.1832,24.1992,24.1191,24.1271,1598700.0
2012-09-26 14:00:00,30.1,30.16,30.09,30.13,1658400.0,24.1271,24.1752,24.1191,24.1511,1658400.0
2012-09-26 14:30:00,30.13,30.16,30.09,30.11,1816400.0,24.1511,24.1752,24.1191,24.1351,1816400.0
2012-09-26 15:00:00,30.12,30.13,30.06,30.1,2698300.0,24.1431,24.1511,24.095,24.1271,2698300.0
2012-09-26 15:30:00,30.1,30.19,30.1,30.18,7327200.0,24.1271,24.1992,24.1271,24.1912,7327200.0
2012-09-27 09:30:00,30.19,30.4,29.97,30.02,6810600.0,24.1992,24.3676,24.0229,24.063,6810600.0
2012-09-27 10:00:00,30.02,30.05,29.89,29.96,5719100.0,24.063,24.087,23.9588,24.0149,5719100.0
2012-09-27 10:30:00,29.96,30.07,29.93,30.01,3496500.0,24.0149,24.103,23.9908,24.055,3496500.0
2012-09-27 11:00:00,30.0,30.05,29.96,30.0,2733100.0,24.0469,24.087,24.0149,24.0469,2733100.0
2012-09-27 11:30:00,30.0,30.05,29.95,30.05,2263700.0,24.0469,24.087,24.0069,24.087,2263700.0
2012-09-27 12:00:00,30.05,30.29,30.03,30.25,3886000.0,24.087,24.2794,24.071,24.2473,3886000.0
2012-09-27 12:30:00,30.24,30.28,30.13,30.16,2548500.0,24.2393,24.2714,24.1511,24.1752,2548500.0
2012-09-27 13:00:00,30.16,30.2,30.12,30.19,1361000.0,24.1752,24.2072,24.1431,24.1992,1361000.0
2012-09-27 13:30:00,30.18,30.35,30.18,30.29,1786500.0,24.1912,24.3275,24.1912,24.2794,1786500.0
2012-09-27 14:00:00,30.28,30.34,30.28,30.3,1598300.0,24.2714,24.3195,24.2714,24.2874,1598300.0
2012-09-27 14:30:00,30.3,30.31,30.24,30.26,1705100.0,24.2874,24.2954,24.2393,24.2553,1705100.0
2012-09-27 15:00:00,30.26,30.28,30.21,30.26,2068200.0,24.2553,24.2714,24.2153,24.2553,2068200.0
2012-09-27 15:30:00,30.25,30.3,30.15,30.19,5880800.0,24.2473,24.2874,24.1672,24.1992,5880800.0
2012-09-28 09:30:00,30.18,30.26,29.94,29.95,5720700.0,24.1912,24.2553,23.9988,24.0069,5720700.0
2012-09-28 10:00:00,29.95,30.05,29.88,29.89,5263900.0,24.0069,24.087,23.9507,23.9588,5263900.0
2012-09-28 10:30:00,29.89,29.92,29.79,29.85,4499600.0,23.9588,23.9828,23.8786,23.9267,4499600.0
2012-09-28 11:00:00,29.85,29.91,29.82,29.82,3206900.0,23.9267,23.9748,23.9027,23.9027,3206900.0
2012-09-28 11:30:00,29.82,29.86,29.76,29.77,2252000.0,23.9027,23.9347,23.8546,23.8626,2252000.0
2012-09-28 12:00:00,29.77,29.91,29.75,29.84,2912200.0,23.8626,23.9748,23.8465,23.9187,2912200.0
2012-09-28 12:30:00,29.84,29.86,29.82,29.82,1136700.0,23.9187,23.9347,23.9027,23.9027,1136700.0
2012-09-28 13:00:00,29.83,29.88,29.81,29.87,2193600.0,23.9107,23.9507,23.8946,23.9427,2193600.0
2012-09-28 13:30:00,29.87,29.98,29.87,29.93,2620200.0,23.9427,24.0309,23.9427,23.9908,2620200.0
2012-09-28 14:00:00,29.93,29.98,29.81,29.84,3770000.0,23.9908,24.0309,23.8946,23.9187,3770000.0
2012-09-28 14:30:00,29.84,29.87,29.79,29.86,2021300.0,23.9187,23.9427,23.8786,23.9347,2021300.0
2012-09-28 15:00:00,29.85,29.87,29.79,29.8,2030800.0,23.9267,23.9427,23.8786,23.8866,2030800.0
2012-09-28 15:30:00,29.8,29.88,29.74,29.75,7875900.0,23.8866,23.9507,23.8385,23.8465,7875900.0
2012-10-01 09:30:00,29.81,29.98,29.43,29.47,7578600.0,23.8946,24.0309,23.59,23.6221,7578600.0
2012-10-01 10:00:00,29.47,29.7,29.47,29.58,5642400.0,23.6221,23.8065,23.6221,23.7103,5642400.0
2012-10-01 10:30:00,29.58,29.64,29.51,29.57,3906700.0,23.7103,23.7584,23.6542,23.7023,3906700.0
2012-10-01 11:00:00,29.57,29.7,29.56,29.68,2915900.0,23.7023,23.8065,23.6942,23.7904,2915900.0
2012-10-01 11:30:00,29.68,29.68,29.6,29.61,2074900.0,23.7904,23.7904,23.7263,23.7343,2074900.0
2012-10-01 12:00:00,29.62,29.66,29.61,29.63,1780000.0,23.7423,23.7744,23.7343,23.7504,1780000.0
2012-10-01 12:30:00,29.64,29.68,29.51,29.55,2441200.0,23.7584,23.7904,23.6542,23.6862,2441200.0
2012-10-01 13:00:00,29.55,29.56,29.43,29.54,3026200.0,23.6862,23.6942,23.59,23.6782,3026200.0
2012-10-01 13:30:00,29.54,29.63,29.46,29.62,2371600.0,23.6782,23.7504,23.6141,23.7423,2371600.0
2012-10-01 14:00:00,29.61,29.68,29.58,29.59,2323600.0,23.7343,23.7904,23.7103,23.7183,2323600.0
2012-10-01 14:30:00,29.59,29.62,29.55,29.59,1896800.0,23.7183,23.7423,23.6862,23.7183,1896800.0
2012-10-01 15:00:00,29.59,29.6,29.45,29.51,3758500.0,23.7183,23.7263,23.6061,23.6542,3758500.0
2012-10-01 15:30:00,29.51,29.53,29.42,29.52,7848400.0,23.6542,23.6702,23.582,23.6622,7848400.0
2012-10-02 09:30:00,29.68,29.89,29.6,29.8,5683200.0,23.7904,23.9588,23.7263,23.8866,5683200.0
2012-10-02 10:00:00,29.8,29.82,29.67,29.75,4629100.0,23.8866,23.9027,23.7824,23.8465,4629100.0
2012-10-02 10:30:00,29.75,29.83,29.7,29.73,3900900.0,23.8465,23.9107,23.8065,23.8305,3900900.0
2012-10-02 11:00:00,29.73,29.74,29.62,29.69,1849300.0,23.8305,23.8385,23.7423,23.7985,1849300.0
2012-10-02 11:30:00,29.69,29.73,29.52,29.53,2818800.0,23.7985,23.8305,23.6622,23.6702,2818800.0
2012-10-02 12:00:00,29.52,29.63,29.52,29.58,1660400.0,23.6622,23.7504,23.6622,23.7103,1660400.0
2012-10-02 12:30:00,29.58,29.63,29.55,29.57,1957000.0,23.7103,23.7504,23.6862,23.7023,1957000.0
2012-10-02 13:00:00,29.56,29.63,29.56,29.59,1368700.0,23.6942,23.7504,23.6942,23.7183,1368700.0
2012-10-02 13:30:00,29.59,29.64,29.54,29.57,1577600.0,23.7183,23.7584,23.6782,23.7023,1577600.0
2012-10-02 14:00:00,29.57,29.66,29.56,29.59,2198300.0,23.7023,23.7744,23.6942,23.7183,2198300.0
2012-10-02 14:30:00,29.58,29.6,29.5,29.53,2338700.0,23.7103,23.7263,23.6462,23.6702,2338700.0
2012-10-02 15:00:00,29.54,29.65,29.52,29.64,2849800.0,23.6782,23.7664,23.6622,23.7584,2849800.0
2012-10-02 15:30:00,29.63,29.71,29.59,29.67,5945400.0,23.7504,23.8145,23.7183,23.7824,5945400.0
2012-10-03 09:30:00,29.75,29.8,29.67,29.74,3353300.0,23.8465,23.8866,23.7824,23.8385,3353300.0
2012-10-03 10:00:00,29.75,29.95,29.68,29.93,5010200.0,23.8465,24.0069,23.7904,23.9908,5010200.0
2012-10-03 10:30:00,29.93,29.94,29.88,29.9,3409200.0,23.9908,23.9988,23.9507,23.9668,3409200.0
2012-10-03 11:00:00,29.9,29.99,29.9,29.93,3581800.0,23.9668,24.0389,23.9668,23.9908,3581800.0
2012-10-03 11:30:00,29.93,29.94,29.84,29.9,2819000.0,23.9908,23.9988,23.9187,23.9668,2819000.0
2012-10-03 12:00:00,29.9,29.92,29.84,29.92,3112600.0,23.9668,23.9828,23.9187,23.9828,3112600.0
2012-10-03 12:30:00,29.92,29.93,29.81,29.83,2709200.0,23.9828,23.9908,23.8946,23.9107,2709200.0
2012-10-03 13:00:00,29.83,29.85,29.78,29.82,1380700.0,23.9107,23.9267,23.8706,23.9027,1380700.0
2012-10-03 13:30:00,29.83,29.83,29.74,29.74,2345600.0,23.9107,23.9107,23.8385,23.8385,2345600.0
2012-10-03 14:00:00,29.75,29.76,29.69,29.73,2110200.0,23.8465,23.8546,23.7985,23.8305,2110200.0
2012-10-03 14:30:00,29.72,29.8,29.72,29.74,1981100.0,23.8225,23.8866,23.8225,23.8385,1981100.0
2012-10-03 15:00:00,29.74,29.8,29.71,29.78,2166400.0,23.8385,23.8866,23.8145,23.8706,2166400.0
2012-10-03 15:30:00,29.79,29.9,29.76,29.86,7450300.0,23.8786,23.9668,23.8546,23.9347,7450300.0
2012-10-04 09:30:00,29.97,30.0,29.58,29.63,5061300.0,24.0229,24.0469,23.7103,23.7504,5061300.0
2012-10-04 10:00:00,29.63,29.8,29.57,29.69,4341900.0,23.7504,23.8866,23.7023,23.7985,4341900.0
2012-10-04 10:30:00,29.68,29.77,29.64,29.75,2709200.0,23.7904,23.8626,23.7584,23.8465,2709200.0
2012-10-04 11:00:00,29.75,29.75,29.64,29.68,2642000.0,23.8465,23.8465,23.7584,23.7904,2642000.0
2012-10-04 11:30:00,29.67,29.76,29.66,29.73,2133800.0,23.7824,23.8546,23.7744,23.8305,2133800.0
2012-10-04 12:00:00,29.74,29.83,29.7,29.79,2281900.0,23.8385,23.9107,23.8065,23.8786,2281900.0
2012-10-04 12:30:00,29.8,29.81,29.77,29.79,1159700.0,23.8866,23.8946,23.8626,23.8786,1159700.0
2012-10-04 13:00:00,29.79,29.84,29.78,29.83,1330700.0,23.8786,23.9187,23.8706,23.9107,1330700.0
2012-10-04 13:30:00,29.83,29.9,29.83,29.89,1558700.0,23.9107,23.9668,23.9107,23.9588,1558700.0
2012-10-04 14:00:00,29.88,29.89,29.8,29.82,1736100.0,23.9507,23.9588,23.8866,23.9027,1736100.0
2012-10-04 14:30:00,29.82,29.95,29.8,29.94,2301500.0,23.9027,24.0069,23.8866,23.9988,2301500.0
2012-10-04 15:00:00,29.93,29.99,29.89,29.95,3269700.0,23.9908,24.0389,23.9588,24.0069,3269700.0
2012-10-04 15:30:00,29.95,30.03,29.92,30.02,8900900.0,24.0069,24.071,23.9828,24.063,8900900.0
2012-10-05 09:30:00,30.22,30.25,29.93,29.99,5985300.0,24.2233,24.2473,23.9908,24.0389,5985300.0
2012-10-05 10:00:00,30.0,30.07,29.98,30.06,4016800.0,24.0469,24.103,24.0309,24.095,4016800.0
2012-10-05 10:30:00,30.05,30.1,29.91,29.93,3276600.0,24.087,24.1271,23.9748,23.9908,3276600.0
2012-10-05 11:00:00,29.94,29.99,29.9,29.99,1938400.0,23.9988,24.0389,23.9668,24.0389,1938400.0
2012-10-05 11:30:00,29.99,30.02,29.94,29.98,1953200.0,24.0389,24.063,23.9988,24.0309,1953200.0
2012-10-05 12:00:00,29.98,30.01,29.94,30.01,1181900.0,24.0309,24.055,23.9988,24.055,1181900.0
2012-10-05 12:30:00,30.01,30.03,29.98,30.02,1318600.0,24.055,24.071,24.0309,24.063,1318600.0
2012-10-05 13:00:00,30.02,30.05,29.98,29.99,1045600.0,24.063,24.087,24.0309,24.0389,1045600.0
2012-10-05 13:30:00,29.98,30.01,29.93,29.96,1874800.0,24.0309,24.055,23.9908,24.0149,1874800.0
2012-10-05 14:00:00,29.96,30.0,29.94,29.95,1335300.0,24.0149,24.0469,23.9988,24.0069,1335300.0
2012-10-05 14:30:00,29.95,29.95,29.81,29.82,2090400.0,24.0069,24.0069,23.8946,23.9027,2090400.0
2012-10-05 15:00:00,29.81,29.85,29.74,29.83,3393100.0,23.8946,23.9267,23.8385,23.9107,3393100.0
2012-10-05 15:30:00,29.83,29.85,29.75,29.84,6548000.0,23.9107,23.9267,23.8465,23.9187,6548000.0
2012-10-08 09:30:00,29.67,29.81,29.55,29.8,3688100.0,23.7824,23.8946,23.6862,23.8866,3688100.0
2012-10-08 10:00:00,29.8,29.85,29.73,29.8,2336800.0,23.8866,23.9267,23.8305,23.8866,2336800.0
2012-10-08 10:30:00,29.81,29.92,29.79,29.88,2282100.0,23.8946,23.9828,23.8786,23.9507,2282100.0
2012-10-08 11:00:00,29.87,29.9,29.74,29.78,1927700.0,23.9427,23.9668,23.8385,23.8706,1927700.0
2012-10-08 11:30:00,29.78,29.8,29.71,29.8,1780900.0,23.8706,23.8866,23.8145,23.8866,1780900.0
2012-10-08 12:00:00,29.79,29.8,29.72,29.78,1574400.0,23.8786,23.8866,23.8225,23.8706,1574400.0
2012-10-08 12:30:00,29.78,29.8,29.74,29.76,1686900.0,23.8706,23.8866,23.8385,23.8546,1686900.0
2012-10-08 13:00:00,29.76,29.78,29.74,29.77,1291800.0,23.8546,23.8706,23.8385,23.8626,1291800.0
2012-10-08 13:30:00,29.76,29.79,29.75,29.78,937100.0,23.8546,23.8786,23.8465,23.8706,937100.0
2012-10-08 14:00:00,29.77,29.78,29.73,29.75,1799200.0,23.8626,23.8706,23.8305,23.8465,1799200.0
2012-10-08 14:30:00,29.75,29.8,29.74,29.75,1363400.0,23.8465,23.8866,23.8385,23.8465,1363400.0
2012-10-08 15:00:00,29.75,29.84,29.75,29.8,1771900.0,23.8465,23.9187,23.8465,23.8866,1771900.0
2012-10-08 15:30:00,29.79,29.81,29.76,29.79,5178500.0,23.8786,23.8946,23.8546,23.8786,5178500.0
2012-10-09 09:30:00,29.68,29.74,29.43,29.48,4458600.0,23.7904,23.8385,23.59,23.6301,4458600.0
2012-10-09 10:00:00,29.48,29.55,29.46,29.48,2789900.0,23.6301,23.6862,23.6141,23.6301,2789900.0
2012-10-09 10:30:00,29.48,29.51,29.26,29.35,3733200.0,23.6301,23.6542,23.4538,23.5259,3733200.0
2012-10-09 11:00:00,29.35,29.39,29.29,29.35,3677600.0,23.5259,23.558,23.4778,23.5259,3677600.0
2012-10-09 11:30:00,29.35,29.39,29.31,29.34,3374500.0,23.5259,23.558,23.4939,23.5179,3374500.0
2012-10-09 12:00:00,29.34,29.38,29.31,29.32,2654400.0,23.5179,23.55,23.4939,23.5019,2654400.0
2012-10-09 12:30:00,29.31,29.32,29.26,29.3,1988700.0,23.4939,23.5019,23.4538,23.4858,1988700.0
2012-10-09 13:00:00,29.29,29.33,29.28,29.31,2161300.0,23.4778,23.5099,23.4698,23.4939,2161300.0
2012-10-09 13:30:00,29.3,29.32,29.27,29.29,1943600.0,23.4858,23.5019,23.4618,23.4778,1943600.0
2012-10-09 14:00:00,29.29,29.32,29.26,29.3,1956100.0,23.4778,23.5019,23.4538,23.4858,1956100.0
2012-10-09 14:30:00,29.3,29.3,29.25,29.28,2148800.0,23.4858,23.4858,23.4458,23.4698,2148800.0
2012-10-09 15:00:00,29.29,29.3,29.19,29.21,3357300.0,23.4778,23.4858,23.3977,23.4137,3357300.0
2012-10-09 15:30:00,29.21,29.29,29.18,29.28,6627600.0,23.4137,23.4778,23.3897,23.4698,6627600.0
2012-10-10 09:30:00,29.15,29.26,29.03,29.18,4819000.0,23.3656,23.4538,23.2694,23.3897,4819000.0
2012-10-10 10:00:00,29.18,29.31,29.16,29.3,3258900.0,23.3897,23.4939,23.3736,23.4858,3258900.0
2012-10-10 10:30:00,29.3,29.31,29.15,29.2,3536700.0,23.4858,23.4939,23.3656,23.4057,3536700.0
2012-10-10 11:00:00,29.21,29.24,29.18,29.24,1928400.0,23.4137,23.4377,23.3897,23.4377,1928400.0
2012-10-10 11:30:00,29.24,29.25,29.15,29.2,2424700.0,23.4377,23.4458,23.3656,23.4057,2424700.0
2012-10-10 12:00:00,29.19,29.23,29.16,29.2,1571600.0,23.3977,23.4297,23.3736,23.4057,1571600.0
2012-10-10 12:30:00,29.2,29.21,29.12,29.14,1931600.0,23.4057,23.4137,23.3416,23.3576,1931600.0
2012-10-10 13:00:00,29.14,29.16,29.06,29.07,5409700.0,23.3576,23.3736,23.2935,23.3015,5409700.0
2012-10-10 13:30:00,29.07,29.1,29.01,29.06,2032600.0,23.3015,23.3255,23.2534,23.2935,2032600.0
2012-10-10 14:00:00,29.05,29.09,28.97,29.03,3339400.0,23.2854,23.3175,23.2213,23.2694,3339400.0
2012-10-10 14:30:00,29.03,29.06,28.97,29.0,2671800.0,23.2694,23.2935,23.2213,23.2454,2671800.0
2012-10-10 15:00:00,29.0,29.03,28.97,28.99,3476100.0,23.2454,23.2694,23.2213,23.2374,3476100.0
2012-10-10 15:30:00,29.0,29.01,28.95,28.99,5875000.0,23.2454,23.2534,23.2053,23.2374,5875000.0
2012-10-11 09:30:00,29.21,29.25,29.0,29.07,6560100.0,23.4137,23.4458,23.2454,23.3015,6560100.0
2012-10-11 10:00:00,29.06,29.14,29.02,29.12,3940800.0,23.2935,23.3576,23.2614,23.3416,3940800.0
2012-10-11 10:30:00,29.12,29.16,29.08,29.12,2845100.0,23.3416,23.3736,23.3095,23.3416,2845100.0
2012-10-11 11:00:00,29.12,29.13,29.06,29.08,2777600.0,23.3416,23.3496,23.2935,23.3095,2777600.0
2012-10-11 11:30:00,29.09,29.09,28.98,29.01,2388800.0,23.3175,23.3175,23.2293,23.2534,2388800.0
2012-10-11 12:00:00,29.02,29.05,28.98,29.01,1362400.0,23.2614,23.2854,23.2293,23.2534,1362400.0
2012-10-11 12:30:00,29.01,29.06,29.0,29.03,1277400.0,23.2534,23.2935,23.2454,23.2694,1277400.0
2012-10-11 13:00:00,29.03,29.06,28.98,28.98,1677100.0,23.2694,23.2935,23.2293,23.2293,1677100.0
2012-10-11 13:30:00,28.97,28.99,28.9,28.93,2288300.0,23.2213,23.2374,23.1652,23.1893,2288300.0
2012-10-11 14:00:00,28.93,28.97,28.87,28.88,2722900.0,23.1893,23.2213,23.1412,23.1492,2722900.0
2012-10-11 14:30:00,28.88,28.92,28.87,28.9,2167200.0,23.1492,23.1812,23.1412,23.1652,2167200.0
2012-10-11 15:00:00,28.9,29.05,28.9,29.04,2799000.0,23.1652,23.2854,23.1652,23.2774,2799000.0
2012-10-11 15:30:00,29.03,29.04,28.94,28.96,5063200.0,23.2694,23.2774,23.1973,23.2133,5063200.0
2012-10-12 09:30:00,28.97,29.1,28.8,29.08,6645200.0,23.2213,23.3255,23.0851,23.3095,6645200.0
2012-10-12 10:00:00,29.09,29.13,29.03,29.04,3096300.0,23.3175,23.3496,23.2694,23.2774,3096300.0
2012-10-12 10:30:00,29.03,29.07,29.0,29.02,2705200.0,23.2694,23.3015,23.2454,23.2614,2705200.0
2012-10-12 11:00:00,29.03,29.04,28.88,28.96,2854800.0,23.2694,23.2774,23.1492,23.2133,2854800.0
2012-10-12 11:30:00,28.95,28.96,28.86,28.91,1959600.0,23.2053,23.2133,23.1332,23.1732,1959600.0
2012-10-12 12:00:00,28.91,28.99,28.89,28.97,2148200.0,23.1732,23.2374,23.1572,23.2213,2148200.0
2012-10-12 12:30:00,28.98,29.05,28.98,29.05,1350900.0,23.2293,23.2854,23.2293,23.2854,1350900.0
2012-10-12 13:00:00,29.05,29.09,29.02,29.07,2186200.0,23.2854,23.3175,23.2614,23.3015,2186200.0
2012-10-12 13:30:00,29.06,29.22,29.06,29.21,2938900.0,23.2935,23.4217,23.2935,23.4137,2938900.0
2012-10-12 14:00:00,29.21,29.26,29.17,29.22,3036500.0,23.4137,23.4538,23.3816,23.4217,3036500.0
2012-10-12 14:30:00,29.22,29.25,29.18,29.25,1449200.0,23.4217,23.4458,23.3897,23.4458,1449200.0
2012-10-12 15:00:00,29.24,29.32,29.21,29.26,4551100.0,23.4377,23.5019,23.4137,23.4538,4551100.0
2012-10-12 15:30:00,29.26,29.27,29.18,29.2,5731300.0,23.4538,23.4618,23.3897,23.4057,5731300.0
2012-10-15 09:30:00,29.39,29.49,29.3,29.35,4263500.0,23.558,23.6381,23.4858,23.5259,4263500.0
2012-10-15 10:00:00,29.34,29.45,29.32,29.33,3787300.0,23.5179,23.6061,23.5019,23.5099,3787300.0
2012-10-15 10:30:00,29.33,29.36,29.25,29.29,1874800.0,23.5099,23.5339,23.4458,23.4778,1874800.0
2012-10-15 11:00:00,29.29,29.37,29.27,29.35,1731200.0,23.4778,23.542,23.4618,23.5259,1731200.0
2012-10-15 11:30:00,29.36,29.49,29.35,29.49,2512700.0,23.5339,23.6381,23.5259,23.6381,2512700.0
2012-10-15 12:00:00,29.48,29.65,29.48,29.65,3178400.0,23.6301,23.7664,23.6301,23.7664,3178400.0
2012-10-15 12:30:00,29.65,29.72,29.55,29.59,3135400.0,23.7664,23.8225,23.6862,23.7183,3135400.0
2012-10-15 13:00:00,29.58,29.66,29.55,29.57,2010900.0,23.7103,23.7744,23.6862,23.7023,2010900.0
2012-10-15 13:30:00,29.58,29.59,29.53,29.55,1873500.0,23.7103,23.7183,23.6702,23.6862,1873500.0
2012-10-15 14:00:00,29.54,29.57,29.5,29.5,1747000.0,23.6782,23.7023,23.6462,23.6462,1747000.0
2012-10-15 14:30:00,29.5,29.51,29.4,29.46,2022300.0,23.6462,23.6542,23.566,23.6141,2022300.0
2012-10-15 15:00:00,29.46,29.53,29.46,29.48,2200600.0,23.6141,23.6702,23.6141,23.6301,2200600.0
2012-10-15 15:30:00,29.5,29.54,29.44,29.51,5379900.0,23.6462,23.6782,23.5981,23.6542,5379900.0
2012-10-16 09:30:00,29.45,29.56,29.32,29.51,4852300.0,23.6061,23.6942,23.5019,23.6542,4852300.0
2012-10-16 10:00:00,29.52,29.58,29.5,29.56,3706800.0,23.6622,23.7103,23.6462,23.6942,3706800.0
2012-10-16 10:30:00,29.55,29.59,29.51,29.57,2582600.0,23.6862,23.7183,23.6542,23.7023,2582600.0
2012-10-16 11:00:00,29.56,29.65,29.55,29.65,2635600.0,23.6942,23.7664,23.6862,23.7664,2635600.0
2012-10-16 11:30:00,29.65,29.72,29.6,29.68,3125800.0,23.7664,23.8225,23.7263,23.7904,3125800.0
2012-10-16 12:00:00,29.67,29.74,29.63,29.66,2571600.0,23.7824,23.8385,23.7504,23.7744,2571600.0
2012-10-16 12:30:00,29.65,29.68,29.63,29.64,2881300.0,23.7664,23.7904,23.7504,23.7584,2881300.0
2012-10-16 13:00:00,29.64,29.66,29.63,29.64,1523200.0,23.7584,23.7744,23.7504,23.7584,1523200.0
2012-10-16 13:30:00,29.65,29.65,29.59,29.62,1565900.0,23.7664,23.7664,23.7183,23.7423,1565900.0
2012-10-16 14:00:00,29.62,29.62,29.51,29.52,3039300.0,23.7423,23.7423,23.6542,23.6622,3039300.0
2012-10-16 14:30:00,29.52,29.52,29.46,29.49,2895500.0,23.6622,23.6622,23.6141,23.6381,2895500.0
2012-10-16 15:00:00,29.49,29.51,29.43,29.48,4364400.0,23.6381,23.6542,23.59,23.6301,4364400.0
2012-10-16 15:30:00,29.48,29.59,29.45,29.52,8636700.0,23.6301,23.7183,23.6061,23.6622,8636700.0
2012-10-17 09:30:00,29.26,29.49,29.09,29.47,6879300.0,23.4538,23.6381,23.3175,23.6221,6879300.0
2012-10-17 10:00:00,29.46,29.51,29.42,29.48,3783500.0,23.6141,23.6542,23.582,23.6301,3783500.0
2012-10-17 10:30:00,29.49,29.5,29.37,29.42,2558300.0,23.6381,23.6462,23.542,23.582,2558300.0
2012-10-17 11:00:00,29.42,29.47,29.37,29.45,2258800.0,23.582,23.6221,23.542,23.6061,2258800.0
2012-10-17 11:30:00,29.45,29.64,29.45,29.55,3449900.0,23.6061,23.7584,23.6061,23.6862,3449900.0
2012-10-17 12:00:00,29.55,29.6,29.52,29.58,1908100.0,23.6862,23.7263,23.6622,23.7103,1908100.0
2012-10-17 12:30:00,29.57,29.6,29.56,29.58,1849300.0,23.7023,23.7263,23.6942,23.7103,1849300.0
2012-10-17 13:00:00,29.57,29.61,29.56,29.58,2204400.0,23.7023,23.7343,23.6942,23.7103,2204400.0
2012-10-17 13:30:00,29.59,29.61,29.53,29.54,2108800.0,23.7183,23.7343,23.6702,23.6782,2108800.0
2012-10-17 14:00:00,29.54,29.55,29.51,29.54,1415000.0,23.6782,23.6862,23.6542,23.6782,1415000.0
2012-10-17 14:30:00,29.54,29.57,29.53,29.55,1851700.0,23.6782,23.7023,23.6702,23.6862,1851700.0
2012-10-17 15:00:00,29.55,29.62,29.55,29.62,2401500.0,23.6862,23.7423,23.6862,23.7423,2401500.0
2012-10-17 15:30:00,29.61,29.63,29.55,29.59,5292000.0,23.7343,23.7504,23.6862,23.7183,5292000.0
2012-10-18 09:30:00,29.67,29.7,29.48,29.7,4060100.0,23.7824,23.8065,23.6301,23.8065,4060100.0
2012-10-18 10:00:00,29.69,29.73,29.47,29.49,3385900.0,23.7985,23.8305,23.6221,23.6381,3385900.0
2012-10-18 10:30:00,29.49,29.53,29.42,29.46,2479400.0,23.6381,23.6702,23.582,23.6141,2479400.0
2012-10-18 11:00:00,29.46,29.53,29.46,29.52,1612900.0,23.6141,23.6702,23.6141,23.6622,1612900.0
2012-10-18 11:30:00,29.52,29.61,29.51,29.59,2407900.0,23.6622,23.7343,23.6542,23.7183,2407900.0
2012-10-18 12:00:00,29.59,29.7,29.58,29.62,2355500.0,23.7183,23.8065,23.7103,23.7423,2355500.0
2012-10-18 12:30:00,29.62,29.63,29.47,29.54,3993400.0,23.7423,23.7504,23.6221,23.6782,3993400.0
2012-10-18 13:00:00,29.55,29.55,29.37,29.42,2855400.0,23.6862,23.6862,23.542,23.582,2855400.0
2012-10-18 13:30:00,29.43,29.43,29.26,29.29,2799300.0,23.59,23.59,23.4538,23.4778,2799300.0
2012-10-18 14:00:00,29.28,29.45,29.28,29.4,2853100.0,23.4698,23.6061,23.4698,23.566,2853100.0
2012-10-18 14:30:00,29.4,29.42,29.35,29.4,2740000.0,23.566,23.582,23.5259,23.566,2740000.0
2012-10-18 15:00:00,29.39,29.49,29.39,29.44,4033000.0,23.558,23.6381,23.558,23.5981,4033000.0
2012-10-18 15:30:00,29.44,29.56,29.41,29.54,8648700.0,23.5981,23.6942,23.574,23.6782,8648700.0
2012-10-19 09:30:00,29.06,29.08,28.56,29.02,23967700.0,23.2935,23.3095,22.8927,23.2614,23967700.0
2012-10-19 10:00:00,29.0,29.01,28.76,28.92,8619800.0,23.2454,23.2534,23.053,23.1812,8619800.0
2012-10-19 10:30:00,28.92,28.92,28.75,28.85,3681800.0,23.1812,23.1812,23.045,23.1251,3681800.0
2012-10-19 11:00:00,28.85,28.87,28.66,28.75,4691600.0,23.1251,23.1412,22.9728,23.045,4691600.0
2012-10-19 11:30:00,28.75,28.86,28.68,28.7,3818000.0,23.045,23.1332,22.9889,23.0049,3818000.0
2012-10-19 12:00:00,28.71,28.71,28.61,28.66,3148800.0,23.0129,23.0129,22.9328,22.9728,3148800.0
2012-10-19 12:30:00,28.66,28.77,28.65,28.69,2440100.0,22.9728,23.061,22.9648,22.9969,2440100.0
2012-10-19 13:00:00,28.68,28.79,28.63,28.7,2451000.0,22.9889,23.077,22.9488,23.0049,2451000.0
2012-10-19 13:30:00,28.71,28.71,28.6,28.63,2322700.0,23.0129,23.0129,22.9247,22.9488,2322700.0
2012-10-19 14:00:00,28.63,28.68,28.55,28.58,2560400.0,22.9488,22.9889,22.8847,22.9087,2560400.0
2012-10-19 14:30:00,28.59,28.61,28.51,28.59,3785900.0,22.9167,22.9328,22.8526,22.9167,3785900.0
2012-10-19 15:00:00,28.6,28.61,28.5,28.53,4902200.0,22.9247,22.9328,22.8446,22.8686,4902200.0
2012-10-19 15:30:00,28.54,28.66,28.5,28.64,11910200.0,22.8767,22.9728,22.8446,22.9568,11910200.0
2012-10-22 09:30:00,28.74,28.83,28.26,28.27,7779800.0,23.037,23.1091,22.6522,22.6602,7779800.0
2012-10-22 10:00:00,28.28,28.38,28.15,28.16,5894800.0,22.6682,22.7484,22.564,22.5721,5894800.0
2012-10-22 10:30:00,28.17,28.21,28.07,28.12,5860200.0,22.5801,22.6121,22.4999,22.54,5860200.0
2012-10-22 11:00:00,28.12,28.18,28.04,28.05,4834500.0,22.54,22.5881,22.4759,22.4839,4834500.0
2012-10-22 11:30:00,28.05,28.12,28.03,28.04,4417200.0,22.4839,22.54,22.4679,22.4759,4417200.0
2012-10-22 12:00:00,28.05,28.11,28.0,28.07,5544600.0,22.4839,22.532,22.4438,22.4999,5544600.0
2012-10-22 12:30:00,28.08,28.13,28.05,28.09,2125000.0,22.5079,22.548,22.4839,22.5159,2125000.0
2012-10-22 13:00:00,28.08,28.1,27.89,27.9,6502900.0,22.5079,22.524,22.3556,22.3637,6502900.0
2012-10-22 13:30:00,27.91,27.98,27.83,27.97,7380300.0,22.3717,22.4278,22.3075,22.4198,7380300.0
2012-10-22 14:00:00,27.97,28.04,27.93,27.94,4449100.0,22.4198,22.4759,22.3877,22.3957,4449100.0
2012-10-22 14:30:00,27.94,27.99,27.91,27.95,5124800.0,22.3957,22.4358,22.3717,22.4037,5124800.0
2012-10-22 15:00:00,27.96,28.03,27.93,28.0,4967500.0,22.4117,22.4679,22.3877,22.4438,4967500.0
2012-10-22 15:30:00,28.0,28.06,27.95,28.0,13058700.0,22.4438,22.4919,22.4037,22.4438,13058700.0
2012-10-23 09:30:00,27.76,28.08,27.76,28.04,7636000.0,22.2514,22.5079,22.2514,22.4759,7636000.0
2012-10-23 10:00:00,28.05,28.16,27.91,27.96,7087200.0,22.4839,22.5721,22.3717,22.4117,7087200.0
2012-10-23 10:30:00,27.96,28.12,27.86,28.09,7453200.0,22.4117,22.54,22.3316,22.5159,7453200.0
2012-10-23 11:00:00,28.09,28.14,28.01,28.12,4710800.0,22.5159,22.556,22.4518,22.54,4710800.0
2012-10-23 11:30:00,28.11,28.12,28.0,28.02,3899000.0,22.532,22.54,22.4438,22.4598,3899000.0
2012-10-23 12:00:00,28.03,28.06,27.95,27.99,2671900.0,22.4679,22.4919,22.4037,22.4358,2671900.0
2012-10-23 12:30:00,28.0,28.09,27.99,28.03,3300500.0,22.4438,22.5159,22.4358,22.4679,3300500.0
2012-10-23 13:00:00,28.03,28.19,28.02,28.09,2928200.0,22.4679,22.5961,22.4598,22.5159,2928200.0
2012-10-23 13:30:00,28.09,28.13,28.04,28.09,2381700.0,22.5159,22.548,22.4759,22.5159,2381700.0
2012-10-23 14:00:00,28.1,28.11,28.0,28.06,3058300.0,22.524,22.532,22.4438,22.4919,3058300.0
2012-10-23 14:30:00,28.06,28.18,28.04,28.11,2939700.0,22.4919,22.5881,22.4759,22.532,2939700.0
2012-10-23 15:00:00,28.11,28.2,28.05,28.06,5156000.0,22.532,22.6041,22.4839,22.4919,5156000.0
2012-10-23 15:30:00,28.05,28.13,28.01,28.04,7997100.0,22.4839,22.548,22.4518,22.4759,7997100.0
2012-10-24 09:30:00,28.16,28.2,27.93,28.05,7556100.0,22.5721,22.6041,22.3877,22.4839,7556100.0
2012-10-24 10:00:00,28.05,28.11,27.98,28.05,3235700.0,22.4839,22.532,22.4278,22.4839,3235700.0
2012-10-24 10:30:00,28.05,28.1,28.04,28.05,3469100.0,22.4839,22.524,22.4759,22.4839,3469100.0
2012-10-24 11:00:00,28.05,28.07,27.97,27.98,3161700.0,22.4839,22.4999,22.4198,22.4278,3161700.0
2012-10-24 11:30:00,27.97,28.0,27.92,27.96,3241300.0,22.4198,22.4438,22.3797,22.4117,3241300.0
2012-10-24 12:00:00,27.96,28.06,27.94,28.0,2435900.0,22.4117,22.4919,22.3957,22.4438,2435900.0
2012-10-24 12:30:00,27.99,28.01,27.96,27.97,1373900.0,22.4358,22.4518,22.4117,22.4198,1373900.0
2012-10-24 13:00:00,27.97,28.03,27.96,28.01,2811400.0,22.4198,22.4679,22.4117,22.4518,2811400.0
2012-10-24 13:30:00,28.0,28.15,27.99,28.08,5482600.0,22.4438,22.564,22.4358,22.5079,5482600.0
2012-10-24 14:00:00,28.08,28.14,28.0,28.07,3620200.0,22.5079,22.556,22.4438,22.4999,3620200.0
2012-10-24 14:30:00,28.07,28.1,28.03,28.04,2844800.0,22.4999,22.524,22.4679,22.4759,2844800.0
2012-10-24 15:00:00,28.04,28.05,27.94,28.0,3026900.0,22.4759,22.4839,22.3957,22.4438,3026900.0
2012-10-24 15:30:00,28.0,28.0,27.87,27.89,6835900.0,22.4438,22.4438,22.3396,22.3556,6835900.0
2012-10-25 09:30:00,28.19,28.2,27.96,27.98,5899500.0,22.5961,22.6041,22.4117,22.4278,5899500.0
2012-10-25 10:00:00,27.98,28.07,27.94,28.01,3500800.0,22.4278,22.4999,22.3957,22.4518,3500800.0
2012-10-25 10:30:00,28.01,28.01,27.89,27.9,3700700.0,22.4518,22.4518,22.3556,22.3637,3700700.0
2012-10-25 11:00:00,27.91,27.96,27.86,27.91,2801400.0,22.3717,22.4117,22.3316,22.3717,2801400.0
2012-10-25 11:30:00,27.91,27.96,27.88,27.92,3029500.0,22.3717,22.4117,22.3476,22.3797,3029500.0
2012-10-25 12:00:00,27.92,27.94,27.86,27.89,2431500.0,22.3797,22.3957,22.3316,22.3556,2431500.0
2012-10-25 12:30:00,27.89,27.98,27.86,27.97,2870000.0,22.3556,22.4278,22.3316,22.4198,2870000.0
2012-10-25 13:00:00,27.98,28.01,27.93,27.99,2730100.0,22.4278,22.4518,22.3877,22.4358,2730100.0
2012-10-25 13:30:00,27.99,28.0,27.91,27.94,1953100.0,22.4358,22.4438,22.3717,22.3957,1953100.0
2012-10-25 14:00:00,27.94,27.95,27.88,27.93,2505300.0,22.3957,22.4037,22.3476,22.3877,2505300.0
2012-10-25 14:30:00,27.93,28.02,27.92,27.99,2390700.0,22.3877,22.4598,22.3797,22.4358,2390700.0
2012-10-25 15:00:00,28.0,28.03,27.88,27.92,5634800.0,22.4438,22.4679,22.3476,22.3797,5634800.0
2012-10-25 15:30:00,27.93,27.95,27.86,27.89,8235300.0,22.3877,22.4037,22.3316,22.3556,8235300.0
2012-10-26 09:30:00,27.86,28.05,27.84,27.96,6463600.0,22.3316,22.4839,22.3156,22.4117,6463600.0
2012-10-26 10:00:00,27.97,28.05,27.95,27.96,3508200.0,22.4198,22.4839,22.4037,22.4117,3508200.0
2012-10-26 10:30:00,27.96,28.02,27.92,27.98,4117500.0,22.4117,22.4598,22.3797,22.4278,4117500.0
2012-10-26 11:00:00,27.98,28.09,27.95,28.09,2681400.0,22.4278,22.5159,22.4037,22.5159,2681400.0
2012-10-26 11:30:00,28.08,28.12,28.01,28.01,2952100.0,22.5079,22.54,22.4518,22.4518,2952100.0
2012-10-26 12:00:00,28.01,28.02,27.95,28.0,4429800.0,22.4518,22.4598,22.4037,22.4438,4429800.0
2012-10-26 12:30:00,27.99,28.06,27.97,28.06,1876400.0,22.4358,22.4919,22.4198,22.4919,1876400.0
2012-10-26 13:00:00,28.05,28.07,27.95,28.01,3189800.0,22.4839,22.4999,22.4037,22.4518,3189800.0
2012-10-26 13:30:00,28.01,28.09,28.0,28.05,2292200.0,22.4518,22.5159,22.4438,22.4839,2292200.0
2012-10-26 14:00:00,28.05,28.14,28.0,28.12,3605600.0,22.4839,22.556,22.4438,22.54,3605600.0
2012-10-26 14:30:00,28.12,28.18,28.1,28.18,3930700.0,22.54,22.5881,22.524,22.5881,3930700.0
2012-10-26 15:00:00,28.17,28.34,28.16,28.3,4855700.0,22.5801,22.7163,22.5721,22.6843,4855700.0
2012-10-26 15:30:00,28.3,28.33,28.18,28.2,7530800.0,22.6843,22.7083,22.5881,22.6041,7530800.0
2012-10-31 09:30:00,28.53,28.88,28.5,28.73,9377000.0,22.8686,23.1492,22.8446,23.0289,9377000.0
2012-10-31 10:00:00,28.72,28.77,28.63,28.66,5196800.0,23.0209,23.061,22.9488,22.9728,5196800.0
2012-10-31 10:30:00,28.66,28.69,28.6,28.63,6223500.0,22.9728,22.9969,22.9247,22.9488,6223500.0
2012-10-31 11:00:00,28.63,28.66,28.57,28.65,6073400.0,22.9488,22.9728,22.9007,22.9648,6073400.0
2012-10-31 11:30:00,28.65,28.7,28.61,28.68,4612400.0,22.9648,23.0049,22.9328,22.9889,4612400.0
2012-10-31 12:00:00,28.67,28.68,28.6,28.62,4233600.0,22.9809,22.9889,22.9247,22.9408,4233600.0
2012-10-31 12:30:00,28.62,28.63,28.56,28.59,3278000.0,22.9408,22.9488,22.8927,22.9167,3278000.0
2012-10-31 13:00:00,28.59,28.63,28.58,28.62,2861300.0,22.9167,22.9488,22.9087,22.9408,2861300.0
2012-10-31 13:30:00,28.62,28.64,28.56,28.6,2127200.0,22.9408,22.9568,22.8927,22.9247,2127200.0
2012-10-31 14:00:00,28.6,28.61,28.56,28.59,2487600.0,22.9247,22.9328,22.8927,22.9167,2487600.0
2012-10-31 14:30:00,28.6,28.6,28.52,28.54,4406600.0,22.9247,22.9247,22.8606,22.8767,4406600.0
2012-10-31 15:00:00,28.53,28.63,28.51,28.58,4673700.0,22.8686,22.9488,22.8526,22.9087,4673700.0
2012-10-31 15:30:00,28.58,28.61,28.53,28.54,8142300.0,22.9087,22.9328,22.8686,22.8767,8142300.0
2012-11-01 09:30:00,28.84,29.21,28.82,29.17,9573500.0,23.1171,23.4137,23.1011,23.3816,9573500.0
2012-11-01 10:00:00,29.18,29.24,29.1,29.11,7063100.0,23.3897,23.4377,23.3255,23.3335,7063100.0
2012-11-01 10:30:00,29.1,29.32,29.08,29.29,5000900.0,23.3255,23.5019,23.3095,23.4778,5000900.0
2012-11-01 11:00:00,29.29,29.38,29.28,29.3,5502100.0,23.4778,23.55,23.4698,23.4858,5502100.0
2012-11-01 11:30:00,29.3,29.46,29.29,29.45,5146500.0,23.4858,23.6141,23.4778,23.6061,5146500.0
2012-11-01 12:00:00,29.46,29.51,29.44,29.5,4541200.0,23.6141,23.6542,23.5981,23.6462,4541200.0
2012-11-01 12:30:00,29.5,29.56,29.42,29.44,4219500.0,23.6462,23.6942,23.582,23.5981,4219500.0
2012-11-01 13:00:00,29.44,29.46,29.34,29.45,2339100.0,23.5981,23.6141,23.5179,23.6061,2339100.0
2012-11-01 13:30:00,29.45,29.52,29.44,29.48,2607100.0,23.6061,23.6622,23.5981,23.6301,2607100.0
2012-11-01 14:00:00,29.48,29.54,29.39,29.52,3665100.0,23.6301,23.6782,23.558,23.6622,3665100.0
2012-11-01 14:30:00,29.52,29.53,29.46,29.51,3613800.0,23.6622,23.6702,23.6141,23.6542,3613800.0
2012-11-01 15:00:00,29.5,29.52,29.46,29.47,4050300.0,23.6462,23.6622,23.6141,23.6221,4050300.0
2012-11-01 15:30:00,29.48,29.53,29.43,29.53,8890300.0,23.6301,23.6702,23.59,23.6702,8890300.0
2012-11-02 09:30:00,29.64,29.67,29.49,29.58,6637900.0,23.7584,23.7824,23.6381,23.7103,6637900.0
2012-11-02 10:00:00,29.58,29.6,29.34,29.34,3703500.0,23.7103,23.7263,23.5179,23.5179,3703500.0
2012-11-02 10:30:00,29.35,29.5,29.33,29.49,4582400.0,23.5259,23.6462,23.5099,23.6381,4582400.0
2012-11-02 11:00:00,29.49,29.51,29.44,29.5,3137600.0,23.6381,23.6542,23.5981,23.6462,3137600.0
2012-11-02 11:30:00,29.49,29.62,29.45,29.62,3598400.0,23.6381,23.7423,23.6061,23.7423,3598400.0
2012-11-02 12:00:00,29.61,29.62,29.56,29.57,2732600.0,23.7343,23.7423,23.6942,23.7023,2732600.0
2012-11-02 12:30:00,29.58,29.63,29.57,29.59,2196900.0,23.7103,23.7504,23.7023,23.7183,2196900.0
2012-11-02 13:00:00,29.59,29.6,29.53,29.54,1759000.0,23.7183,23.7263,23.6702,23.6782,1759000.0
2012-11-02 13:30:00,29.55,29.77,29.54,29.63,4919800.0,23.6862,23.8626,23.6782,23.7504,4919800.0
2012-11-02 14:00:00,29.63,29.68,29.55,29.67,2880900.0,23.7504,23.7904,23.6862,23.7824,2880900.0
2012-11-02 14:30:00,29.67,29.74,29.52,29.62,4430700.0,23.7824,23.8385,23.6622,23.7423,4430700.0
2012-11-02 15:00:00,29.62,29.69,29.58,29.65,4334600.0,23.7423,23.7985,23.7103,23.7664,4334600.0
2012-11-02 15:30:00,29.66,29.66,29.49,29.49,8231300.0,23.7744,23.7744,23.6381,23.6381,8231300.0
2012-11-05 09:30:00,29.62,29.74,29.35,29.43,4045400.0,23.7423,23.8385,23.5259,23.59,4045400.0
2012-11-05 10:00:00,29.43,29.49,29.33,29.49,2806500.0,23.59,23.6381,23.5099,23.6381,2806500.0
2012-11-05 10:30:00,29.49,29.56,29.45,29.49,2697900.0,23.6381,23.6942,23.6061,23.6381,2697900.0
2012-11-05 11:00:00,29.49,29.5,29.4,29.43,2075100.0,23.6381,23.6462,23.566,23.59,2075100.0
2012-11-05 11:30:00,29.43,29.45,29.37,29.42,2574500.0,23.59,23.6061,23.542,23.582,2574500.0
2012-11-05 12:00:00,29.42,29.5,29.4,29.47,2490800.0,23.582,23.6462,23.566,23.6221,2490800.0
2012-11-05 12:30:00,29.48,29.51,29.45,29.47,2424100.0,23.6301,23.6542,23.6061,23.6221,2424100.0
2012-11-05 13:00:00,29.47,29.5,29.45,29.46,2105500.0,23.6221,23.6462,23.6061,23.6141,2105500.0
2012-11-05 13:30:00,29.46,29.48,29.42,29.44,1783400.0,23.6141,23.6301,23.582,23.5981,1783400.0
2012-11-05 14:00:00,29.44,29.48,29.4,29.45,1865300.0,23.5981,23.6301,23.566,23.6061,1865300.0
2012-11-05 14:30:00,29.45,29.59,29.45,29.59,2083100.0,23.6061,23.7183,23.6061,23.7183,2083100.0
2012-11-05 15:00:00,29.59,29.65,29.57,29.65,1961000.0,23.7183,23.7664,23.7023,23.7664,1961000.0
2012-11-05 15:30:00,29.65,29.73,29.6,29.63,5940000.0,23.7664,23.8305,23.7263,23.7504,5940000.0
2012-11-06 09:30:00,29.84,29.95,29.61,29.77,4720600.0,23.9187,24.0069,23.7343,23.8626,4720600.0
2012-11-06 10:00:00,29.77,29.84,29.71,29.84,2571800.0,23.8626,23.9187,23.8145,23.9187,2571800.0
2012-11-06 10:30:00,29.84,29.95,29.8,29.89,3609300.0,23.9187,24.0069,23.8866,23.9588,3609300.0
2012-11-06 11:00:00,29.89,29.92,29.86,29.9,1785700.0,23.9588,23.9828,23.9347,23.9668,1785700.0
2012-11-06 11:30:00,29.91,30.06,29.89,30.05,4404800.0,23.9748,24.095,23.9588,24.087,4404800.0
2012-11-06 12:00:00,30.06,30.2,30.04,30.12,3676100.0,24.095,24.2072,24.079,24.1431,3676100.0
2012-11-06 12:30:00,30.12,30.15,30.04,30.09,2943100.0,24.1431,24.1672,24.079,24.1191,2943100.0
2012-11-06 13:00:00,30.1,30.1,29.95,30.02,2225900.0,24.1271,24.1271,24.0069,24.063,2225900.0
2012-11-06 13:30:00,30.02,30.07,29.94,29.96,1847100.0,24.063,24.103,23.9988,24.0149,1847100.0
2012-11-06 14:00:00,29.96,29.98,29.91,29.95,1758700.0,24.0149,24.0309,23.9748,24.0069,1758700.0
2012-11-06 14:30:00,29.96,29.99,29.84,29.89,1615300.0,24.0149,24.0389,23.9187,23.9588,1615300.0
2012-11-06 15:00:00,29.89,29.94,29.83,29.84,2923900.0,23.9588,23.9988,23.9107,23.9187,2923900.0
2012-11-06 15:30:00,29.84,29.92,29.8,29.86,4872000.0,23.9187,23.9828,23.8866,23.9347,4872000.0
2012-11-07 09:30:00,29.56,29.83,29.34,29.68,6638400.0,23.6942,23.9107,23.5179,23.7904,6638400.0
2012-11-07 10:00:00,29.69,29.7,29.39,29.46,3835000.0,23.7985,23.8065,23.558,23.6141,3835000.0
2012-11-07 10:30:00,29.45,29.46,29.21,29.21,3681400.0,23.6061,23.6141,23.4137,23.4137,3681400.0
2012-11-07 11:00:00,29.21,29.38,29.21,29.26,4317100.0,23.4137,23.55,23.4137,23.4538,4317100.0
2012-11-07 11:30:00,29.26,29.27,29.12,29.17,4075300.0,23.4538,23.4618,23.3416,23.3816,4075300.0
2012-11-07 12:00:00,29.15,29.2,29.05,29.11,3050500.0,23.3656,23.4057,23.2854,23.3335,3050500.0
2012-11-07 12:30:00,29.1,29.17,29.07,29.1,2684100.0,23.3255,23.3816,23.3015,23.3255,2684100.0
2012-11-07 13:00:00,29.1,29.21,29.06,29.19,3652700.0,23.3255,23.4137,23.2935,23.3977,3652700.0
2012-11-07 13:30:00,29.19,29.24,29.15,29.17,2193000.0,23.3977,23.4377,23.3656,23.3816,2193000.0
2012-11-07 14:00:00,29.17,29.23,29.16,29.19,2129300.0,23.3816,23.4297,23.3736,23.3977,2129300.0
2012-11-07 14:30:00,29.19,29.27,29.12,29.25,2204000.0,23.3977,23.4618,23.3416,23.4458,2204000.0
2012-11-07 15:00:00,29.26,29.29,29.15,29.27,3181300.0,23.4538,23.4778,23.3656,23.4618,3181300.0
2012-11-07 15:30:00,29.26,29.27,29.06,29.07,8711800.0,23.4538,23.4618,23.2935,23.3015,8711800.0
2012-11-08 09:30:00,29.12,29.37,29.11,29.27,4436100.0,23.3416,23.542,23.3335,23.4618,4436100.0
2012-11-08 10:00:00,29.28,29.34,29.2,29.25,2562300.0,23.4698,23.5179,23.4057,23.4458,2562300.0
2012-11-08 10:30:00,29.25,29.25,29.1,29.16,4020300.0,23.4458,23.4458,23.3255,23.3736,4020300.0
2012-11-08 11:00:00,29.18,29.2,29.08,29.14,3440900.0,23.3897,23.4057,23.3095,23.3576,3440900.0
2012-11-08 11:30:00,29.15,29.18,29.07,29.12,2501400.0,23.3656,23.3897,23.3015,23.3416,2501400.0
2012-11-08 12:00:00,29.11,29.13,29.03,29.12,3701200.0,23.3335,23.3496,23.2694,23.3416,3701200.0
2012-11-08 12:30:00,29.11,29.12,29.05,29.12,2321300.0,23.3335,23.3416,23.2854,23.3416,2321300.0
2012-11-08 13:00:00,29.12,29.12,29.0,29.05,3156100.0,23.3416,23.3416,23.2454,23.2854,3156100.0
2012-11-08 13:30:00,29.06,29.11,29.02,29.11,2683600.0,23.2935,23.3335,23.2614,23.3335,2683600.0
2012-11-08 14:00:00,29.11,29.11,28.96,28.98,4523600.0,23.3335,23.3335,23.2133,23.2293,4523600.0
2012-11-08 14:30:00,28.98,29.02,28.95,28.97,3004300.0,23.2293,23.2614,23.2053,23.2213,3004300.0
2012-11-08 15:00:00,28.97,29.02,28.94,28.97,2445500.0,23.2213,23.2614,23.1973,23.2213,2445500.0
2012-11-08 15:30:00,28.97,28.99,28.8,28.82,7300500.0,23.2213,23.2374,23.0851,23.1011,7300500.0
2012-11-09 09:30:00,28.87,29.19,28.83,29.01,6257800.0,23.1412,23.3977,23.1091,23.2534,6257800.0
2012-11-09 10:00:00,29.0,29.09,28.97,28.99,5236300.0,23.2454,23.3175,23.2213,23.2374,5236300.0
2012-11-09 10:30:00,29.0,29.02,28.92,28.98,3175100.0,23.2454,23.2614,23.1812,23.2293,3175100.0
2012-11-09 11:00:00,28.97,29.01,28.87,28.93,2866500.0,23.2213,23.2534,23.1412,23.1893,2866500.0
2012-11-09 11:30:00,28.93,29.02,28.9,28.99,2453500.0,23.1893,23.2614,23.1652,23.2374,2453500.0
2012-11-09 12:00:00,29.0,29.05,29.0,29.01,1687600.0,23.2454,23.2854,23.2454,23.2534,1687600.0
2012-11-09 12:30:00,29.02,29.03,28.97,28.98,1636500.0,23.2614,23.2694,23.2213,23.2293,1636500.0
2012-11-09 13:00:00,28.98,29.02,28.85,28.86,2607300.0,23.2293,23.2614,23.1251,23.1332,2607300.0
2012-11-09 13:30:00,28.86,28.97,28.86,28.94,2285800.0,23.1332,23.2213,23.1332,23.1973,2285800.0
2012-11-09 14:00:00,28.94,28.99,28.88,28.99,2090400.0,23.1973,23.2374,23.1492,23.2374,2090400.0
2012-11-09 14:30:00,28.99,29.06,28.9,28.9,1734300.0,23.2374,23.2935,23.1652,23.1652,1734300.0
2012-11-09 15:00:00,28.91,28.93,28.88,28.91,2631000.0,23.1732,23.1893,23.1492,23.1732,2631000.0
2012-11-09 15:30:00,28.91,28.96,28.8,28.82,5226700.0,23.1732,23.2133,23.0851,23.1011,5226700.0
2012-11-12 09:30:00,28.93,29.01,28.6,28.76,5431300.0,23.1893,23.2534,22.9247,23.053,5431300.0
2012-11-12 10:00:00,28.75,28.76,28.56,28.56,3528600.0,23.045,23.053,22.8927,22.8927,3528600.0
2012-11-12 10:30:00,28.57,28.57,28.32,28.33,6922100.0,22.9007,22.9007,22.7003,22.7083,6922100.0
2012-11-12 11:00:00,28.33,28.33,28.24,28.31,4979400.0,22.7083,22.7083,22.6362,22.6923,4979400.0
2012-11-12 11:30:00,28.31,28.31,28.25,28.28,3813200.0,22.6923,22.6923,22.6442,22.6682,3813200.0
2012-11-12 12:00:00,28.29,28.36,28.28,28.36,3569000.0,22.6763,22.7324,22.6682,22.7324,3569000.0
2012-11-12 12:30:00,28.36,28.5,28.34,28.48,4423100.0,22.7324,22.8446,22.7163,22.8286,4423100.0
2012-11-12 13:00:00,28.47,28.53,28.43,28.46,2397200.0,22.8205,22.8686,22.7885,22.8125,2397200.0
2012-11-12 13:30:00,28.46,28.49,28.41,28.44,1946100.0,22.8125,22.8366,22.7724,22.7965,1946100.0
2012-11-12 14:00:00,28.43,28.44,28.35,28.36,2581600.0,22.7885,22.7965,22.7244,22.7324,2581600.0
2012-11-12 14:30:00,28.35,28.39,28.27,28.29,4603000.0,22.7244,22.7564,22.6602,22.6763,4603000.0
2012-11-12 15:00:00,28.29,28.42,28.27,28.31,6174500.0,22.6763,22.7805,22.6602,22.6923,6174500.0
2012-11-12 15:30:00,28.32,28.34,28.21,28.23,7610800.0,22.7003,22.7163,22.6121,22.6282,7610800.0
2012-11-13 09:30:00,27.02,27.25,26.75,27.17,30447000.0,21.8422,22.0281,21.6239,21.9634,30447000.0
2012-11-13 10:00:00,27.17,27.23,27.06,27.1,10784700.0,21.9634,22.0119,21.8745,21.9068,10784700.0
2012-11-13 10:30:00,27.1,27.14,27.02,27.1,9384400.0,21.9068,21.9392,21.8422,21.9068,9384400.0
2012-11-13 11:00:00,27.09,27.27,27.09,27.21,9128000.0,21.8987,22.0443,21.8987,21.9958,9128000.0
2012-11-13 11:30:00,27.21,27.3,27.13,27.25,8336800.0,21.9958,22.0685,21.9311,22.0281,8336800.0
2012-11-13 12:00:00,27.26,27.29,27.11,27.15,5494200.0,22.0362,22.0604,21.9149,21.9472,5494200.0
2012-11-13 12:30:00,27.16,27.22,27.11,27.19,3762800.0,21.9553,22.0038,21.9149,21.9796,3762800.0
2012-11-13 13:00:00,27.19,27.24,27.14,27.23,3667600.0,21.9796,22.02,21.9392,22.0119,3667600.0
2012-11-13 13:30:00,27.23,27.29,27.19,27.25,5527300.0,22.0119,22.0604,21.9796,22.0281,5527300.0
2012-11-13 14:00:00,27.25,27.26,27.12,27.17,3993700.0,22.0281,22.0362,21.923,21.9634,3993700.0
2012-11-13 14:30:00,27.17,27.18,27.1,27.17,6295500.0,21.9634,21.9715,21.9068,21.9634,6295500.0
2012-11-13 15:00:00,27.17,27.23,27.13,27.13,7310700.0,21.9634,22.0119,21.9311,21.9311,7310700.0
2012-11-13 15:30:00,27.14,27.16,27.03,27.06,13556100.0,21.9392,21.9553,21.8502,21.8745,13556100.0
2012-11-14 09:30:00,27.22,27.29,27.1,27.18,5985500.0,22.0038,22.0604,21.9068,21.9715,5985500.0
2012-11-14 10:00:00,27.18,27.27,27.12,27.12,3790800.0,21.9715,22.0443,21.923,21.923,3790800.0
2012-11-14 10:30:00,27.13,27.16,27.06,27.08,6474900.0,21.9311,21.9553,21.8745,21.8907,6474900.0
2012-11-14 11:00:00,27.08,27.15,27.06,27.13,4122200.0,21.8907,21.9472,21.8745,21.9311,4122200.0
2012-11-14 11:30:00,27.14,27.14,27.09,27.12,3257200.0,21.9392,21.9392,21.8987,21.923,3257200.0
2012-11-14 12:00:00,27.11,27.12,27.04,27.07,3674600.0,21.9149,21.923,21.8583,21.8826,3674600.0
2012-11-14 12:30:00,27.08,27.08,27.0,27.03,4220700.0,21.8907,21.8907,21.826,21.8502,4220700.0
2012-11-14 13:00:00,27.02,27.07,27.01,27.02,2198500.0,21.8422,21.8826,21.8341,21.8422,2198500.0
2012-11-14 13:30:00,27.02,27.05,26.99,27.02,6194500.0,21.8422,21.8664,21.8179,21.8422,6194500.0
2012-11-14 14:00:00,27.02,27.06,26.97,27.01,4776200.0,21.8422,21.8745,21.8017,21.8341,4776200.0
2012-11-14 14:30:00,27.01,27.03,26.98,27.0,5025500.0,21.8341,21.8502,21.8098,21.826,5025500.0
2012-11-14 15:00:00,27.0,27.01,26.95,26.99,6513100.0,21.826,21.8341,21.7856,21.8179,6513100.0
2012-11-14 15:30:00,26.98,27.0,26.8,26.83,11396500.0,21.8098,21.826,21.6643,21.6886,11396500.0
2012-11-15 09:30:00,26.88,26.97,26.69,26.8,7007300.0,21.729,21.8017,21.5754,21.6643,7007300.0
2012-11-15 10:00:00,26.8,26.9,26.76,26.83,4600900.0,21.6643,21.7452,21.632,21.6886,4600900.0
2012-11-15 10:30:00,26.83,26.86,26.75,26.78,3494400.0,21.6886,21.7128,21.6239,21.6482,3494400.0
2012-11-15 11:00:00,26.78,26.8,26.71,26.77,4253600.0,21.6482,21.6643,21.5916,21.6401,4253600.0
2012-11-15 11:30:00,26.77,26.8,26.7,26.79,2774100.0,21.6401,21.6643,21.5835,21.6562,2774100.0
2012-11-15 12:00:00,26.79,26.81,26.75,26.79,2298700.0,21.6562,21.6724,21.6239,21.6562,2298700.0
2012-11-15 12:30:00,26.79,26.8,26.73,26.76,2234400.0,21.6562,21.6643,21.6077,21.632,2234400.0
2012-11-15 13:00:00,26.75,26.78,26.7,26.76,2770200.0,21.6239,21.6482,21.5835,21.632,2770200.0
2012-11-15 13:30:00,26.76,26.81,26.73,26.76,2502500.0,21.632,21.6724,21.6077,21.632,2502500.0
2012-11-15 14:00:00,26.76,26.83,26.73,26.82,2474700.0,21.632,21.6886,21.6077,21.6805,2474700.0
2012-11-15 14:30:00,26.82,26.82,26.76,26.76,1834000.0,21.6805,21.6805,21.632,21.632,1834000.0
2012-11-15 15:00:00,26.76,26.77,26.69,26.72,3257100.0,21.632,21.6401,21.5754,21.5996,3257100.0
2012-11-15 15:30:00,26.71,26.77,26.63,26.67,6923700.0,21.5916,21.6401,21.5269,21.5592,6923700.0
2012-11-16 09:30:00,26.67,26.8,26.46,26.54,12776800.0,21.5592,21.6643,21.3895,21.4541,12776800.0
2012-11-16 10:00:00,26.54,26.54,26.44,26.46,5514200.0,21.4541,21.4541,21.3733,21.3895,5514200.0
2012-11-16 10:30:00,26.46,26.55,26.41,26.47,5454800.0,21.3895,21.4622,21.3491,21.3976,5454800.0
2012-11-16 11:00:00,26.48,26.5,26.36,26.38,3416500.0,21.4056,21.4218,21.3086,21.3248,3416500.0
2012-11-16 11:30:00,26.37,26.54,26.36,26.54,4977800.0,21.3167,21.4541,21.3086,21.4541,4977800.0
2012-11-16 12:00:00,26.54,26.64,26.51,26.63,4855400.0,21.4541,21.535,21.4299,21.5269,4855400.0
2012-11-16 12:30:00,26.63,26.65,26.53,26.57,2939900.0,21.5269,21.5431,21.4461,21.4784,2939900.0
2012-11-16 13:00:00,26.56,26.63,26.54,26.55,1343200.0,21.4703,21.5269,21.4541,21.4622,1343200.0
2012-11-16 13:30:00,26.56,26.58,26.5,26.56,1584100.0,21.4703,21.4865,21.4218,21.4703,1584100.0
2012-11-16 14:00:00,26.55,26.57,26.44,26.45,2114100.0,21.4622,21.4784,21.3733,21.3814,2114100.0
2012-11-16 14:30:00,26.45,26.53,26.41,26.49,2388400.0,21.3814,21.4461,21.3491,21.4137,2388400.0
2012-11-16 15:00:00,26.5,26.56,26.46,26.55,2222300.0,21.4218,21.4703,21.3895,21.4622,2222300.0
2012-11-16 15:30:00,26.55,26.67,26.5,26.53,7182000.0,21.4622,21.5592,21.4218,21.4461,7182000.0
2012-11-19 09:30:00,26.8,26.8,26.57,26.57,8299300.0,21.6643,21.6643,21.4784,21.4784,8299300.0
2012-11-19 10:00:00,26.58,26.64,26.47,26.63,7315200.0,21.4865,21.535,21.3976,21.5269,7315200.0
2012-11-19 10:30:00,26.63,26.71,26.57,26.66,4414600.0,21.5269,21.5916,21.4784,21.5511,4414600.0
2012-11-19 11:00:00,26.67,26.73,26.62,26.7,3102500.0,21.5592,21.6077,21.5188,21.5835,3102500.0
2012-11-19 11:30:00,26.7,26.72,26.67,26.68,2070200.0,21.5835,21.5996,21.5592,21.5673,2070200.0
2012-11-19 12:00:00,26.67,26.75,26.67,26.73,2989900.0,21.5592,21.6239,21.5592,21.6077,2989900.0
2012-11-19 12:30:00,26.72,26.78,26.72,26.77,1960100.0,21.5996,21.6482,21.5996,21.6401,1960100.0
2012-11-19 13:00:00,26.77,26.78,26.65,26.72,2263300.0,21.6401,21.6482,21.5431,21.5996,2263300.0
2012-11-19 13:30:00,26.72,26.73,26.61,26.66,2021400.0,21.5996,21.6077,21.5107,21.5511,2021400.0
2012-11-19 14:00:00,26.67,26.68,26.63,26.65,1979900.0,21.5592,21.5673,21.5269,21.5431,1979900.0
2012-11-19 14:30:00,26.66,26.67,26.61,26.63,2247900.0,21.5511,21.5592,21.5107,21.5269,2247900.0
2012-11-19 15:00:00,26.64,26.69,26.59,26.69,2950100.0,21.535,21.5754,21.4946,21.5754,2950100.0
2012-11-19 15:30:00,26.69,26.76,26.64,26.74,8194000.0,21.5754,21.632,21.535,21.6158,8194000.0
2012-11-20 09:30:00,26.76,26.8,26.47,26.62,6445500.0,21.632,21.6643,21.3976,21.5188,6445500.0
2012-11-20 10:00:00,26.62,26.67,26.54,26.64,4183000.0,21.5188,21.5592,21.4541,21.535,4183000.0
2012-11-20 10:30:00,26.64,26.65,26.55,26.57,5115100.0,21.535,21.5431,21.4622,21.4784,5115100.0
2012-11-20 11:00:00,26.57,26.64,26.55,26.63,2564000.0,21.4784,21.535,21.4622,21.5269,2564000.0
2012-11-20 11:30:00,26.62,26.69,26.6,26.69,1783700.0,21.5188,21.5754,21.5026,21.5754,1783700.0
2012-11-20 12:00:00,26.68,26.69,26.59,26.61,1709300.0,21.5673,21.5754,21.4946,21.5107,1709300.0
2012-11-20 12:30:00,26.62,26.62,26.58,26.6,1589400.0,21.5188,21.5188,21.4865,21.5026,1589400.0
2012-11-20 13:00:00,26.61,26.61,26.46,26.52,6123500.0,21.5107,21.5107,21.3895,21.438,6123500.0
2012-11-20 13:30:00,26.52,26.59,26.52,26.59,2009800.0,21.438,21.4946,21.438,21.4946,2009800.0
2012-11-20 14:00:00,26.58,26.62,26.57,26.57,1720800.0,21.4865,21.5188,21.4784,21.4784,1720800.0
2012-11-20 14:30:00,26.58,26.58,26.55,26.58,1831900.0,21.4865,21.4865,21.4622,21.4865,1831900.0
2012-11-20 15:00:00,26.57,26.61,26.56,26.61,2513700.0,21.4784,21.5107,21.4703,21.5107,2513700.0
2012-11-20 15:30:00,26.6,26.71,26.59,26.71,6050500.0,21.5026,21.5916,21.4946,21.5916,6050500.0
2012-11-21 09:30:00,26.71,27.02,26.67,27.01,6404900.0,21.5916,21.8422,21.5592,21.8341,6404900.0
2012-11-21 10:00:00,27.01,27.02,26.82,26.91,3617800.0,21.8341,21.8422,21.6805,21.7532,3617800.0
2012-11-21 10:30:00,26.91,26.91,26.82,26.86,2648200.0,21.7532,21.7532,21.6805,21.7128,2648200.0
2012-11-21 11:00:00,26.86,26.99,26.85,26.98,1861700.0,21.7128,21.8179,21.7047,21.8098,1861700.0
2012-11-21 11:30:00,26.99,26.99,26.91,26.93,2121300.0,21.8179,21.8179,21.7532,21.7694,2121300.0
2012-11-21 12:00:00,26.93,26.99,26.9,26.93,2021700.0,21.7694,21.8179,21.7452,21.7694,2021700.0
2012-11-21 12:30:00,26.93,26.99,26.9,26.99,2108900.0,21.7694,21.8179,21.7452,21.8179,2108900.0
2012-11-21 13:00:00,26.99,27.02,26.97,27.0,1911700.0,21.8179,21.8422,21.8017,21.826,1911700.0
2012-11-21 13:30:00,27.01,27.02,26.98,27.01,1442800.0,21.8341,21.8422,21.8098,21.8341,1442800.0
2012-11-21 14:00:00,27.01,27.02,26.99,27.01,1049500.0,21.8341,21.8422,21.8179,21.8341,1049500.0
2012-11-21 14:30:00,27.0,27.02,26.99,27.0,1320800.0,21.826,21.8422,21.8179,21.826,1320800.0
2012-11-21 15:00:00,27.01,27.01,26.97,27.0,2835500.0,21.8341,21.8341,21.8017,21.826,2835500.0
2012-11-21 15:30:00,26.99,27.01,26.94,26.95,5218600.0,21.8179,21.8341,21.7775,21.7856,5218600.0
2012-11-23 09:30:00,27.22,27.43,27.2,27.39,6255300.0,22.0038,22.1736,21.9877,22.1413,6255300.0
2012-11-23 10:00:00,27.4,27.67,27.39,27.62,6298400.0,22.1493,22.3676,22.1413,22.3272,6298400.0
2012-11-23 10:30:00,27.61,27.66,27.56,27.59,4166700.0,22.3191,22.3595,22.2787,22.3029,4166700.0
2012-11-23 11:00:00,27.59,27.62,27.56,27.6,2282900.0,22.3029,22.3272,22.2787,22.311,2282900.0
2012-11-23 11:30:00,27.6,27.66,27.6,27.63,1759800.0,22.311,22.3595,22.311,22.3353,1759800.0
2012-11-23 12:00:00,27.63,27.64,27.52,27.55,2253700.0,22.3353,22.3433,22.2463,22.2706,2253700.0
2012-11-23 12:30:00,27.56,27.77,27.55,27.7,5647700.0,22.2787,22.4484,22.2706,22.3919,5647700.0
2012-11-26 09:30:00,27.54,27.58,27.32,27.36,6378200.0,22.2625,22.2948,22.0847,22.117,6378200.0
2012-11-26 10:00:00,27.36,27.38,27.27,27.28,6182400.0,22.117,22.1332,22.0443,22.0523,6182400.0
2012-11-26 10:30:00,27.29,27.32,27.25,27.27,4484900.0,22.0604,22.0847,22.0281,22.0443,4484900.0
2012-11-26 11:00:00,27.28,27.32,27.17,27.22,5572100.0,22.0523,22.0847,21.9634,22.0038,5572100.0
2012-11-26 11:30:00,27.23,27.31,27.19,27.25,2888600.0,22.0119,22.0766,21.9796,22.0281,2888600.0
2012-11-26 12:00:00,27.25,27.32,27.23,27.26,2834800.0,22.0281,22.0847,22.0119,22.0362,2834800.0
2012-11-26 12:30:00,27.26,27.29,27.23,27.23,3031500.0,22.0362,22.0604,22.0119,22.0119,3031500.0
2012-11-26 13:00:00,27.24,27.28,27.21,27.25,3794300.0,22.02,22.0523,21.9958,22.0281,3794300.0
2012-11-26 13:30:00,27.25,27.28,27.22,27.25,2639700.0,22.0281,22.0523,22.0038,22.0281,2639700.0
2012-11-26 14:00:00,27.26,27.31,27.23,27.25,2583900.0,22.0362,22.0766,22.0119,22.0281,2583900.0
2012-11-26 14:30:00,27.26,27.29,27.24,27.28,2460300.0,22.0362,22.0604,22.02,22.0523,2460300.0
2012-11-26 15:00:00,27.28,27.31,27.26,27.27,2302900.0,22.0523,22.0766,22.0362,22.0443,2302900.0
2012-11-26 15:30:00,27.28,27.4,27.25,27.4,6633000.0,22.0523,22.1493,22.0281,22.1493,6633000.0
2012-11-27 09:30:00,27.36,27.38,27.23,27.29,4442200.0,22.117,22.1332,22.0119,22.0604,4442200.0
2012-11-27 10:00:00,27.29,27.3,27.11,27.14,3858600.0,22.0604,22.0685,21.9149,21.9392,3858600.0
2012-11-27 10:30:00,27.14,27.18,27.08,27.12,2423700.0,21.9392,21.9715,21.8907,21.923,2423700.0
2012-11-27 11:00:00,27.13,27.21,27.12,27.16,3135000.0,21.9311,21.9958,21.923,21.9553,3135000.0
2012-11-27 11:30:00,27.17,27.3,27.17,27.27,2442500.0,21.9634,22.0685,21.9634,22.0443,2442500.0
2012-11-27 12:00:00,27.27,27.3,27.2,27.21,1343900.0,22.0443,22.0685,21.9877,21.9958,1343900.0
2012-11-27 12:30:00,27.21,27.26,27.17,27.23,2592900.0,21.9958,22.0362,21.9634,22.0119,2592900.0
2012-11-27 13:00:00,27.22,27.23,27.14,27.19,3088700.0,22.0038,22.0119,21.9392,21.9796,3088700.0
2012-11-27 13:30:00,27.18,27.22,27.15,27.17,1748600.0,21.9715,22.0038,21.9472,21.9634,1748600.0
2012-11-27 14:00:00,27.16,27.19,27.12,27.17,3090600.0,21.9553,21.9796,21.923,21.9634,3090600.0
2012-11-27 14:30:00,27.16,27.17,27.1,27.15,3153000.0,21.9553,21.9634,21.9068,21.9472,3153000.0
2012-11-27 15:00:00,27.15,27.27,27.12,27.18,4188500.0,21.9472,22.0443,21.923,21.9715,4188500.0
2012-11-27 15:30:00,27.18,27.21,27.07,27.1,5163700.0,21.9715,21.9958,21.8826,21.9068,5163700.0
2012-11-28 09:30:00,27.01,27.03,26.77,26.87,6160700.0,21.8341,21.8502,21.6401,21.7209,6160700.0
2012-11-28 10:00:00,26.86,27.07,26.82,27.02,5095400.0,21.7128,21.8826,21.6805,21.8422,5095400.0
2012-11-28 10:30:00,27.02,27.23,27.01,27.18,4268200.0,21.8422,22.0119,21.8341,21.9715,4268200.0
2012-11-28 11:00:00,27.17,27.18,27.05,27.1,4402100.0,21.9634,21.9715,21.8664,21.9068,4402100.0
2012-11-28 11:30:00,27.1,27.15,27.06,27.1,2993200.0,21.9068,21.9472,21.8745,21.9068,2993200.0
2012-11-28 12:00:00,27.1,27.12,27.03,27.09,5251600.0,21.9068,21.923,21.8502,21.8987,5251600.0
2012-11-28 12:30:00,27.09,27.24,27.09,27.22,3134400.0,21.8987,22.02,21.8987,22.0038,3134400.0
2012-11-28 13:00:00,27.23,27.23,27.14,27.17,1523800.0,22.0119,22.0119,21.9392,21.9634,1523800.0
2012-11-28 13:30:00,27.18,27.3,27.17,27.22,2078000.0,21.9715,22.0685,21.9634,22.0038,2078000.0
2012-11-28 14:00:00,27.23,27.26,27.17,27.19,1506400.0,22.0119,22.0362,21.9634,21.9796,1506400.0
2012-11-28 14:30:00,27.19,27.27,27.18,27.27,1748700.0,21.9796,22.0443,21.9715,22.0443,1748700.0
2012-11-28 15:00:00,27.27,27.32,27.21,27.32,2761900.0,22.0443,22.0847,21.9958,22.0847,2761900.0
2012-11-28 15:30:00,27.32,27.39,27.31,27.34,5919300.0,22.0847,22.1413,22.0766,22.1008,5919300.0
2012-11-29 09:30:00,27.12,27.36,27.11,27.26,6928100.0,21.923,22.117,21.9149,22.0362,6928100.0
2012-11-29 10:00:00,27.26,27.31,27.19,27.25,5541300.0,22.0362,22.0766,21.9796,22.0281,5541300.0
2012-11-29 10:30:00,27.25,27.32,27.2,27.3,4442800.0,22.0281,22.0847,21.9877,22.0685,4442800.0
2012-11-29 11:00:00,27.29,27.29,27.14,27.17,8038000.0,22.0604,22.0604,21.9392,21.9634,8038000.0
2012-11-29 11:30:00,27.17,27.17,27.04,27.07,7767700.0,21.9634,21.9634,21.8583,21.8826,7767700.0
2012-11-29 12:00:00,27.07,27.1,26.97,27.07,5508400.0,21.8826,21.9068,21.8017,21.8826,5508400.0
2012-11-29 12:30:00,27.07,27.11,27.03,27.05,2949800.0,21.8826,21.9149,21.8502,21.8664,2949800.0
2012-11-29 13:00:00,27.05,27.07,27.0,27.03,2590200.0,21.8664,21.8826,21.826,21.8502,2590200.0
2012-11-29 13:30:00,27.03,27.07,27.0,27.04,3349800.0,21.8502,21.8826,21.826,21.8583,3349800.0
2012-11-29 14:00:00,27.03,27.04,26.93,26.98,3870500.0,21.8502,21.8583,21.7694,21.8098,3870500.0
2012-11-29 14:30:00,26.98,27.0,26.94,26.95,3318900.0,21.8098,21.826,21.7775,21.7856,3318900.0
2012-11-29 15:00:00,26.95,26.95,26.86,26.9,4265100.0,21.7856,21.7856,21.7128,21.7452,4265100.0
2012-11-29 15:30:00,26.9,27.0,26.89,26.94,7767600.0,21.7452,21.826,21.7371,21.7775,7767600.0
2012-11-30 09:30:00,27.04,27.13,26.81,26.82,6618100.0,21.8583,21.9311,21.6724,21.6805,6618100.0
2012-11-30 10:00:00,26.82,26.85,26.71,26.75,8782100.0,21.6805,21.7047,21.5916,21.6239,8782100.0
2012-11-30 10:30:00,26.75,26.77,26.66,26.73,6266100.0,21.6239,21.6401,21.5511,21.6077,6266100.0
2012-11-30 11:00:00,26.74,26.75,26.64,26.68,3615500.0,21.6158,21.6239,21.535,21.5673,3615500.0
2012-11-30 11:30:00,26.69,26.7,26.59,26.61,5018700.0,21.5754,21.5835,21.4946,21.5107,5018700.0
2012-11-30 12:00:00,26.61,26.63,26.57,26.59,3511900.0,21.5107,21.5269,21.4784,21.4946,3511900.0
2012-11-30 12:30:00,26.59,26.62,26.49,26.55,5863300.0,21.4946,21.5188,21.4137,21.4622,5863300.0
2012-11-30 13:00:00,26.55,26.57,26.5,26.55,3899400.0,21.4622,21.4784,21.4218,21.4622,3899400.0
2012-11-30 13:30:00,26.55,26.59,26.53,26.57,2784900.0,21.4622,21.4946,21.4461,21.4784,2784900.0
2012-11-30 14:00:00,26.57,26.64,26.56,26.64,3697900.0,21.4784,21.535,21.4703,21.535,3697900.0
2012-11-30 14:30:00,26.64,26.64,26.54,26.54,2440600.0,21.535,21.535,21.4541,21.4541,2440600.0
2012-11-30 15:00:00,26.55,26.58,26.52,26.55,4829300.0,21.4622,21.4865,21.438,21.4622,4829300.0
2012-11-30 15:30:00,26.55,26.71,26.53,26.63,11380600.0,21.4622,21.5916,21.4461,21.5269,11380600.0
2012-12-03 09:30:00,26.78,26.82,26.65,26.73,5539000.0,21.6482,21.6805,21.5431,21.6077,5539000.0
2012-12-03 10:00:00,26.72,26.74,26.59,26.61,4356000.0,21.5996,21.6158,21.4946,21.5107,4356000.0
2012-12-03 10:30:00,26.61,26.62,26.48,26.53,5704100.0,21.5107,21.5188,21.4056,21.4461,5704100.0
2012-12-03 11:00:00,26.52,26.56,26.49,26.54,4378100.0,21.438,21.4703,21.4137,21.4541,4378100.0
2012-12-03 11:30:00,26.54,26.59,26.51,26.58,2247300.0,21.4541,21.4946,21.4299,21.4865,2247300.0
2012-12-03 12:00:00,26.58,26.59,26.51,26.55,2264600.0,21.4865,21.4946,21.4299,21.4622,2264600.0
2012-12-03 12:30:00,26.54,26.55,26.49,26.51,2669500.0,21.4541,21.4622,21.4137,21.4299,2669500.0
2012-12-03 13:00:00,26.5,26.52,26.49,26.51,2459500.0,21.4218,21.438,21.4137,21.4299,2459500.0
2012-12-03 13:30:00,26.5,26.51,26.48,26.5,2259900.0,21.4218,21.4299,21.4056,21.4218,2259900.0
2012-12-03 14:00:00,26.5,26.52,26.48,26.49,1903600.0,21.4218,21.438,21.4056,21.4137,1903600.0
2012-12-03 14:30:00,26.48,26.5,26.41,26.47,3594800.0,21.4056,21.4218,21.3491,21.3976,3594800.0
2012-12-03 15:00:00,26.48,26.52,26.4,26.45,5550600.0,21.4056,21.438,21.341,21.3814,5550600.0
2012-12-03 15:30:00,26.45,26.51,26.4,26.42,5961000.0,21.3814,21.4299,21.341,21.3571,5961000.0
2012-12-04 09:30:00,26.48,26.63,26.4,26.55,6565500.0,21.4056,21.5269,21.341,21.4622,6565500.0
2012-12-04 10:00:00,26.55,26.58,26.4,26.41,4818200.0,21.4622,21.4865,21.341,21.3491,4818200.0
2012-12-04 10:30:00,26.41,26.45,26.34,26.38,3942700.0,21.3491,21.3814,21.2925,21.3248,3942700.0
2012-12-04 11:00:00,26.38,26.47,26.35,26.43,2743300.0,21.3248,21.3976,21.3006,21.3652,2743300.0
2012-12-04 11:30:00,26.43,26.49,26.38,26.45,3504900.0,21.3652,21.4137,21.3248,21.3814,3504900.0
2012-12-04 12:00:00,26.44,26.46,26.38,26.43,2118200.0,21.3733,21.3895,21.3248,21.3652,2118200.0
2012-12-04 12:30:00,26.44,26.45,26.38,26.41,2168600.0,21.3733,21.3814,21.3248,21.3491,2168600.0
2012-12-04 13:00:00,26.4,26.44,26.39,26.43,2154500.0,21.341,21.3733,21.3329,21.3652,2154500.0
2012-12-04 13:30:00,26.42,26.51,26.41,26.49,2641800.0,21.3571,21.4299,21.3491,21.4137,2641800.0
2012-12-04 14:00:00,26.5,26.5,26.42,26.43,2253400.0,21.4218,21.4218,21.3571,21.3652,2253400.0
2012-12-04 14:30:00,26.42,26.46,26.4,26.42,2160200.0,21.3571,21.3895,21.341,21.3571,2160200.0
2012-12-04 15:00:00,26.42,26.49,26.41,26.44,2750600.0,21.3571,21.4137,21.3491,21.3733,2750600.0
2012-12-04 15:30:00,26.44,26.45,26.34,26.34,7260800.0,21.3733,21.3814,21.2925,21.2925,7260800.0
2012-12-05 09:30:00,26.4,26.49,26.35,26.43,5695900.0,21.341,21.4137,21.3006,21.3652,5695900.0
2012-12-05 10:00:00,26.43,26.45,26.37,26.38,4750600.0,21.3652,21.3814,21.3167,21.3248,4750600.0
2012-12-05 10:30:00,26.38,26.41,26.26,26.32,4312900.0,21.3248,21.3491,21.2278,21.2763,4312900.0
2012-12-05 11:00:00,26.31,26.36,26.3,26.3,3207600.0,21.2682,21.3086,21.2601,21.2601,3207600.0
2012-12-05 11:30:00,26.3,26.53,26.3,26.48,4375500.0,21.2601,21.4461,21.2601,21.4056,4375500.0
2012-12-05 12:00:00,26.48,26.72,26.48,26.67,5350900.0,21.4056,21.5996,21.4056,21.5592,5350900.0
2012-12-05 12:30:00,26.67,26.93,26.67,26.75,5487800.0,21.5592,21.7694,21.5592,21.6239,5487800.0
2012-12-05 13:00:00,26.76,26.76,26.68,26.7,2297900.0,21.632,21.632,21.5673,21.5835,2297900.0
2012-12-05 13:30:00,26.7,26.75,26.68,26.68,1864100.0,21.5835,21.6239,21.5673,21.5673,1864100.0
2012-12-05 14:00:00,26.69,26.73,26.66,26.72,2144300.0,21.5754,21.6077,21.5511,21.5996,2144300.0
2012-12-05 14:30:00,26.72,26.76,26.71,26.74,2240200.0,21.5996,21.632,21.5916,21.6158,2240200.0
2012-12-05 15:00:00,26.73,26.85,26.72,26.74,3323500.0,21.6077,21.7047,21.5996,21.6158,3323500.0
2012-12-05 15:30:00,26.73,26.75,26.62,26.67,7903900.0,21.6077,21.6239,21.5188,21.5592,7903900.0
2012-12-06 09:30:00,26.79,26.98,26.71,26.75,6387200.0,21.6562,21.8098,21.5916,21.6239,6387200.0
2012-12-06 10:00:00,26.75,26.83,26.71,26.73,3257700.0,21.6239,21.6886,21.5916,21.6077,3257700.0
2012-12-06 10:30:00,26.73,26.88,26.71,26.85,2156400.0,21.6077,21.729,21.5916,21.7047,2156400.0
2012-12-06 11:00:00,26.84,26.85,26.75,26.77,2152400.0,21.6967,21.7047,21.6239,21.6401,2152400.0
2012-12-06 11:30:00,26.77,26.85,26.74,26.76,1770900.0,21.6401,21.7047,21.6158,21.632,1770900.0
2012-12-06 12:00:00,26.76,26.84,26.71,26.72,1898800.0,21.632,21.6967,21.5916,21.5996,1898800.0
2012-12-06 12:30:00,26.71,26.73,26.62,26.72,2373500.0,21.5916,21.6077,21.5188,21.5996,2373500.0
2012-12-06 13:00:00,26.71,26.79,26.7,26.77,1409200.0,21.5916,21.6562,21.5835,21.6401,1409200.0
2012-12-06 13:30:00,26.77,26.79,26.72,26.78,1242400.0,21.6401,21.6562,21.5996,21.6482,1242400.0
2012-12-06 14:00:00,26.78,26.79,26.72,26.75,1481000.0,21.6482,21.6562,21.5996,21.6239,1481000.0
2012-12-06 14:30:00,26.75,26.78,26.66,26.69,2852500.0,21.6239,21.6482,21.5511,21.5754,2852500.0
2012-12-06 15:00:00,26.7,26.73,26.61,26.63,2221500.0,21.5835,21.6077,21.5107,21.5269,2221500.0
2012-12-06 15:30:00,26.64,26.76,26.62,26.73,6376800.0,21.535,21.632,21.5188,21.6077,6376800.0
2012-12-07 09:30:00,26.81,26.82,26.41,26.42,5783100.0,21.6724,21.6805,21.3491,21.3571,5783100.0
2012-12-07 10:00:00,26.42,26.52,26.38,26.44,4675400.0,21.3571,21.438,21.3248,21.3733,4675400.0
2012-12-07 10:30:00,26.44,26.52,26.42,26.48,2992800.0,21.3733,21.438,21.3571,21.4056,2992800.0
2012-12-07 11:00:00,26.47,26.5,26.39,26.5,2864100.0,21.3976,21.4218,21.3329,21.4218,2864100.0
2012-12-07 11:30:00,26.5,26.53,26.43,26.45,2103700.0,21.4218,21.4461,21.3652,21.3814,2103700.0
2012-12-07 12:00:00,26.46,26.51,26.45,26.48,1479300.0,21.3895,21.4299,21.3814,21.4056,1479300.0
2012-12-07 12:30:00,26.48,26.48,26.44,26.44,1465500.0,21.4056,21.4056,21.3733,21.3733,1465500.0
2012-12-07 13:00:00,26.45,26.48,26.43,26.48,2033500.0,21.3814,21.4056,21.3652,21.4056,2033500.0
2012-12-07 13:30:00,26.47,26.48,26.42,26.43,1412000.0,21.3976,21.4056,21.3571,21.3652,1412000.0
2012-12-07 14:00:00,26.44,26.44,26.41,26.42,1917800.0,21.3733,21.3733,21.3491,21.3571,1917800.0
2012-12-07 14:30:00,26.42,26.49,26.4,26.4,3025000.0,21.3571,21.4137,21.341,21.341,3025000.0
2012-12-07 15:00:00,26.4,26.41,26.37,26.38,4327300.0,21.341,21.3491,21.3167,21.3248,4327300.0
2012-12-07 15:30:00,26.39,26.47,26.38,26.46,7748000.0,21.3329,21.3976,21.3248,21.3895,7748000.0
2012-12-10 09:30:00,26.53,26.81,26.52,26.8,5844400.0,21.4461,21.6724,21.438,21.6643,5844400.0
2012-12-10 10:00:00,26.81,26.89,26.79,26.83,4411000.0,21.6724,21.7371,21.6562,21.6886,4411000.0
2012-12-10 10:30:00,26.83,26.95,26.81,26.94,4742200.0,21.6886,21.7856,21.6724,21.7775,4742200.0
2012-12-10 11:00:00,26.95,26.97,26.88,26.91,3491100.0,21.7856,21.8017,21.729,21.7532,3491100.0
2012-12-10 11:30:00,26.91,26.95,26.9,26.92,2027900.0,21.7532,21.7856,21.7452,21.7613,2027900.0
2012-12-10 12:00:00,26.92,26.92,26.87,26.89,1568900.0,21.7613,21.7613,21.7209,21.7371,1568900.0
2012-12-10 12:30:00,26.89,26.91,26.87,26.91,1523600.0,21.7371,21.7532,21.7209,21.7532,1523600.0
2012-12-10 13:00:00,26.91,26.92,26.75,26.79,2425200.0,21.7532,21.7613,21.6239,21.6562,2425200.0
2012-12-10 13:30:00,26.8,26.87,26.79,26.86,1492400.0,21.6643,21.7209,21.6562,21.7128,1492400.0
2012-12-10 14:00:00,26.87,26.9,26.8,26.83,2229800.0,21.7209,21.7452,21.6643,21.6886,2229800.0
2012-12-10 14:30:00,26.84,26.84,26.75,26.82,2059000.0,21.6967,21.6967,21.6239,21.6805,2059000.0
2012-12-10 15:00:00,26.82,26.94,26.8,26.94,3708100.0,21.6805,21.7775,21.6643,21.7775,3708100.0
2012-12-10 15:30:00,26.94,26.97,26.9,26.92,7008700.0,21.7775,21.8017,21.7452,21.7613,7008700.0
2012-12-11 09:30:00,27.05,27.29,27.05,27.28,6379000.0,21.8664,22.0604,21.8664,22.0523,6379000.0
2012-12-11 10:00:00,27.29,27.41,27.25,27.39,4678300.0,22.0604,22.1574,22.0281,22.1413,4678300.0
2012-12-11 10:30:00,27.39,27.48,27.36,27.42,4394800.0,22.1413,22.214,22.117,22.1655,4394800.0
2012-12-11 11:00:00,27.42,27.48,27.4,27.42,3246500.0,22.1655,22.214,22.1493,22.1655,3246500.0
2012-12-11 11:30:00,27.42,27.42,27.3,27.31,2813000.0,22.1655,22.1655,22.0685,22.0766,2813000.0
2012-12-11 12:00:00,27.31,27.43,27.28,27.41,3491200.0,22.0766,22.1736,22.0523,22.1574,3491200.0
2012-12-11 12:30:00,27.4,27.47,27.4,27.43,2712100.0,22.1493,22.2059,22.1493,22.1736,2712100.0
2012-12-11 13:00:00,27.42,27.45,27.4,27.43,2396200.0,22.1655,22.1898,22.1493,22.1736,2396200.0
2012-12-11 13:30:00,27.43,27.48,27.41,27.47,1977200.0,22.1736,22.214,22.1574,22.2059,1977200.0
2012-12-11 14:00:00,27.47,27.49,27.41,27.44,1836600.0,22.2059,22.2221,22.1574,22.1817,1836600.0
2012-12-11 14:30:00,27.44,27.44,27.33,27.36,2914900.0,22.1817,22.1817,22.0928,22.117,2914900.0
2012-12-11 15:00:00,27.36,27.37,27.2,27.23,4274400.0,22.117,22.1251,21.9877,22.0119,4274400.0
2012-12-11 15:30:00,27.22,27.37,27.22,27.32,5976000.0,22.0038,22.1251,22.0038,22.0847,5976000.0
2012-12-12 09:30:00,27.51,27.62,27.43,27.54,4987200.0,22.2383,22.3272,22.1736,22.2625,4987200.0
2012-12-12 10:00:00,27.55,27.55,27.44,27.49,2958700.0,22.2706,22.2706,22.1817,22.2221,2958700.0
2012-12-12 10:30:00,27.49,27.5,27.32,27.35,2632000.0,22.2221,22.2302,22.0847,22.1089,2632000.0
2012-12-12 11:00:00,27.34,27.41,27.33,27.4,2231100.0,22.1008,22.1574,22.0928,22.1493,2231100.0
2012-12-12 11:30:00,27.4,27.44,27.34,27.35,2081600.0,22.1493,22.1817,22.1008,22.1089,2081600.0
2012-12-12 12:00:00,27.35,27.36,27.31,27.34,2633300.0,22.1089,22.117,22.0766,22.1008,2633300.0
2012-12-12 12:30:00,27.35,27.55,27.3,27.49,7232200.0,22.1089,22.2706,22.0685,22.2221,7232200.0
2012-12-12 13:00:00,27.5,27.51,27.39,27.44,2153300.0,22.2302,22.2383,22.1413,22.1817,2153300.0
2012-12-12 13:30:00,27.45,27.49,27.39,27.43,1590800.0,22.1898,22.2221,22.1413,22.1736,1590800.0
2012-12-12 14:00:00,27.42,27.45,27.29,27.3,2116300.0,22.1655,22.1898,22.0604,22.0685,2116300.0
2012-12-12 14:30:00,27.3,27.33,27.25,27.26,2100200.0,22.0685,22.0928,22.0281,22.0362,2100200.0
2012-12-12 15:00:00,27.27,27.27,27.15,27.18,2599100.0,22.0443,22.0443,21.9472,21.9715,2599100.0
2012-12-12 15:30:00,27.17,27.24,27.08,27.24,5675900.0,21.9634,22.02,21.8907,22.02,5675900.0
2012-12-13 09:30:00,27.33,27.52,27.22,27.36,5535700.0,22.0928,22.2463,22.0038,22.117,5535700.0
2012-12-13 10:00:00,27.36,27.46,27.3,27.43,2913800.0,22.117,22.1978,22.0685,22.1736,2913800.0
2012-12-13 10:30:00,27.43,27.44,27.36,27.41,1828200.0,22.1736,22.1817,22.117,22.1574,1828200.0
2012-12-13 11:00:00,27.41,27.41,27.18,27.22,2464900.0,22.1574,22.1574,21.9715,22.0038,2464900.0
2012-12-13 11:30:00,27.22,27.24,27.08,27.14,2914800.0,22.0038,22.02,21.8907,21.9392,2914800.0
2012-12-13 12:00:00,27.14,27.15,27.04,27.06,3336400.0,21.9392,21.9472,21.8583,21.8745,3336400.0
2012-12-13 12:30:00,27.06,27.07,27.01,27.02,2781500.0,21.8745,21.8826,21.8341,21.8422,2781500.0
2012-12-13 13:00:00,27.02,27.09,26.98,27.07,3097100.0,21.8422,21.8987,21.8098,21.8826,3097100.0
2012-12-13 13:30:00,27.06,27.07,26.98,27.03,2712200.0,21.8745,21.8826,21.8098,21.8502,2712200.0
2012-12-13 14:00:00,27.03,27.04,26.95,27.04,1790500.0,21.8502,21.8583,21.7856,21.8583,1790500.0
2012-12-13 14:30:00,27.03,27.08,26.99,27.08,1884600.0,21.8502,21.8907,21.8179,21.8907,1884600.0
2012-12-13 15:00:00,27.08,27.08,27.01,27.05,4626300.0,21.8907,21.8907,21.8341,21.8664,4626300.0
2012-12-13 15:30:00,27.05,27.2,27.04,27.11,5882200.0,21.8664,21.9877,21.8583,21.9149,5882200.0
2012-12-14 09:30:00,27.14,27.14,26.82,26.93,4197500.0,21.9392,21.9392,21.6805,21.7694,4197500.0
2012-12-14 10:00:00,26.93,26.99,26.89,26.94,3676600.0,21.7694,21.8179,21.7371,21.7775,3676600.0
2012-12-14 10:30:00,26.94,27.0,26.88,26.97,2465900.0,21.7775,21.826,21.729,21.8017,2465900.0
2012-12-14 11:00:00,26.96,26.99,26.83,26.84,2865200.0,21.7937,21.8179,21.6886,21.6967,2865200.0
2012-12-14 11:30:00,26.85,26.91,26.83,26.85,2863200.0,21.7047,21.7532,21.6886,21.7047,2863200.0
2012-12-14 12:00:00,26.86,26.95,26.85,26.91,2070600.0,21.7128,21.7856,21.7047,21.7532,2070600.0
2012-12-14 12:30:00,26.91,26.93,26.88,26.89,1442900.0,21.7532,21.7694,21.729,21.7371,1442900.0
2012-12-14 13:00:00,26.9,26.91,26.85,26.87,1126100.0,21.7452,21.7532,21.7047,21.7209,1126100.0
2012-12-14 13:30:00,26.87,26.89,26.85,26.86,1786400.0,21.7209,21.7371,21.7047,21.7128,1786400.0
2012-12-14 14:00:00,26.87,26.88,26.85,26.85,1884100.0,21.7209,21.729,21.7047,21.7047,1884100.0
2012-12-14 14:30:00,26.86,26.87,26.72,26.73,2956800.0,21.7128,21.7209,21.5996,21.6077,2956800.0
2012-12-14 15:00:00,26.73,26.8,26.7,26.79,2556400.0,21.6077,21.6643,21.5835,21.6562,2556400.0
2012-12-14 15:30:00,26.8,26.84,26.76,26.82,5251100.0,21.6643,21.6967,21.632,21.6805,5251100.0
2012-12-17 09:30:00,26.79,27.04,26.68,27.01,4516500.0,21.6562,21.8583,21.5673,21.8341,4516500.0
2012-12-17 10:00:00,27.01,27.11,26.7,27.0,3135100.0,21.8341,21.9149,21.5835,21.826,3135100.0
2012-12-17 10:30:00,26.99,27.02,26.95,26.98,2026100.0,21.8179,21.8422,21.7856,21.8098,2026100.0
2012-12-17 11:00:00,26.98,27.1,26.97,27.03,2779600.0,21.8098,21.9068,21.8017,21.8502,2779600.0
2012-12-17 11:30:00,27.02,27.17,27.0,27.13,2181400.0,21.8422,21.9634,21.826,21.9311,2181400.0
2012-12-17 12:00:00,27.13,27.21,27.11,27.17,1851400.0,21.9311,21.9958,21.9149,21.9634,1851400.0
2012-12-17 12:30:00,27.16,27.17,27.06,27.06,1693600.0,21.9553,21.9634,21.8745,21.8745,1693600.0
2012-12-17 13:00:00,27.07,27.09,27.02,27.02,1698200.0,21.8826,21.8987,21.8422,21.8422,1698200.0
2012-12-17 13:30:00,27.02,27.03,26.94,26.95,1715500.0,21.8422,21.8502,21.7775,21.7856,1715500.0
2012-12-17 14:00:00,26.95,26.99,26.87,26.89,2566000.0,21.7856,21.8179,21.7209,21.7371,2566000.0
2012-12-17 14:30:00,26.89,26.93,26.84,26.87,2871000.0,21.7371,21.7694,21.6967,21.7209,2871000.0
2012-12-17 15:00:00,26.87,26.96,26.85,26.94,2428400.0,21.7209,21.7937,21.7047,21.7775,2428400.0
2012-12-17 15:30:00,26.94,27.1,26.92,27.1,5602600.0,21.7775,21.9068,21.7613,21.9068,5602600.0
2012-12-18 09:30:00,27.25,27.29,27.15,27.18,4194400.0,22.0281,22.0604,21.9472,21.9715,4194400.0
2012-12-18 10:00:00,27.17,27.26,27.14,27.25,4884900.0,21.9634,22.0362,21.9392,22.0281,4884900.0
2012-12-18 10:30:00,27.25,27.43,27.24,27.36,3931200.0,22.0281,22.1736,22.02,22.117,3931200.0
2012-12-18 11:00:00,27.35,27.47,27.3,27.39,3973800.0,22.1089,22.2059,22.0685,22.1413,3973800.0
2012-12-18 11:30:00,27.4,27.49,27.36,27.44,2364300.0,22.1493,22.2221,22.117,22.1817,2364300.0
2012-12-18 12:00:00,27.44,27.45,27.38,27.39,1676600.0,22.1817,22.1898,22.1332,22.1413,1676600.0
2012-12-18 12:30:00,27.39,27.5,27.39,27.5,2800100.0,22.1413,22.2302,22.1413,22.2302,2800100.0
2012-12-18 13:00:00,27.5,27.5,27.37,27.42,2383600.0,22.2302,22.2302,22.1251,22.1655,2383600.0
2012-12-18 13:30:00,27.42,27.5,27.4,27.5,2585900.0,22.1655,22.2302,22.1493,22.2302,2585900.0
2012-12-18 14:00:00,27.5,27.54,27.45,27.47,2521100.0,22.2302,22.2625,22.1898,22.2059,2521100.0
2012-12-18 14:30:00,27.47,27.49,27.44,27.46,2322300.0,22.2059,22.2221,22.1817,22.1978,2322300.0
2012-12-18 15:00:00,27.46,27.51,27.45,27.46,3078600.0,22.1978,22.2383,22.1898,22.1978,3078600.0
2012-12-18 15:30:00,27.46,27.63,27.45,27.57,8008500.0,22.1978,22.3353,22.1898,22.2868,8008500.0
2012-12-19 09:30:00,27.69,27.73,27.49,27.52,5901100.0,22.3838,22.4161,22.2221,22.2463,5901100.0
2012-12-19 10:00:00,27.52,27.56,27.42,27.42,2929300.0,22.2463,22.2787,22.1655,22.1655,2929300.0
2012-12-19 10:30:00,27.42,27.45,27.34,27.39,3214600.0,22.1655,22.1898,22.1008,22.1413,3214600.0
2012-12-19 11:00:00,27.39,27.41,27.35,27.37,3214300.0,22.1413,22.1574,22.1089,22.1251,3214300.0
2012-12-19 11:30:00,27.38,27.42,27.31,27.32,2888700.0,22.1332,22.1655,22.0766,22.0847,2888700.0
2012-12-19 12:00:00,27.32,27.33,27.25,27.27,2779700.0,22.0847,22.0928,22.0281,22.0443,2779700.0
2012-12-19 12:30:00,27.27,27.36,27.25,27.33,1692600.0,22.0443,22.117,22.0281,22.0928,1692600.0
2012-12-19 13:00:00,27.33,27.34,27.28,27.32,1662000.0,22.0928,22.1008,22.0523,22.0847,1662000.0
2012-12-19 13:30:00,27.32,27.34,27.3,27.32,2708200.0,22.0847,22.1008,22.0685,22.0847,2708200.0
2012-12-19 14:00:00,27.32,27.33,27.26,27.3,2458100.0,22.0847,22.0928,22.0362,22.0685,2458100.0
2012-12-19 14:30:00,27.3,27.33,27.25,27.29,3540800.0,22.0685,22.0928,22.0281,22.0604,3540800.0
2012-12-19 15:00:00,27.29,27.34,27.27,27.33,3111300.0,22.0604,22.1008,22.0443,22.0928,3111300.0
2012-12-19 15:30:00,27.33,27.36,27.25,27.31,7939400.0,22.0928,22.117,22.0281,22.0766,7939400.0
2012-12-20 09:30:00,27.39,27.4,27.15,27.27,5400200.0,22.1413,22.1493,21.9472,22.0443,5400200.0
2012-12-20 10:00:00,27.27,27.42,27.27,27.31,3945500.0,22.0443,22.1655,22.0443,22.0766,3945500.0
2012-12-20 10:30:00,27.31,27.48,27.3,27.48,2608900.0,22.0766,22.214,22.0685,22.214,2608900.0
2012-12-20 11:00:00,27.48,27.49,27.4,27.44,2870700.0,22.214,22.2221,22.1493,22.1817,2870700.0
2012-12-20 11:30:00,27.44,27.53,27.42,27.45,3325600.0,22.1817,22.2544,22.1655,22.1898,3325600.0
2012-12-20 12:00:00,27.45,27.47,27.38,27.41,2353300.0,22.1898,22.2059,22.1332,22.1574,2353300.0
2012-12-20 12:30:00,27.41,27.48,27.36,27.48,2459900.0,22.1574,22.214,22.117,22.214,2459900.0
2012-12-20 13:00:00,27.48,27.53,27.41,27.53,2667900.0,22.214,22.2544,22.1574,22.2544,2667900.0
2012-12-20 13:30:00,27.53,27.66,27.51,27.62,3566500.0,22.2544,22.3595,22.2383,22.3272,3566500.0
2012-12-20 14:00:00,27.63,27.63,27.53,27.59,2909800.0,22.3353,22.3353,22.2544,22.3029,2909800.0
2012-12-20 14:30:00,27.59,27.65,27.57,27.63,3469600.0,22.3029,22.3514,22.2868,22.3353,3469600.0
2012-12-20 15:00:00,27.63,27.65,27.55,27.61,3609100.0,22.3353,22.3514,22.2706,22.3191,3609100.0
2012-12-20 15:30:00,27.6,27.68,27.6,27.67,5849200.0,22.311,22.3757,22.311,22.3676,5849200.0
2012-12-21 09:30:00,27.17,27.45,27.1,27.25,32523500.0,21.9634,22.1898,21.9068,22.0281,32523500.0
2012-12-21 10:00:00,27.25,27.27,27.14,27.18,4485600.0,22.0281,22.0443,21.9392,21.9715,4485600.0
2012-12-21 10:30:00,27.19,27.23,27.17,27.17,3272300.0,21.9796,22.0119,21.9634,21.9634,3272300.0
2012-12-21 11:00:00,27.18,27.19,27.1,27.13,3058100.0,21.9715,21.9796,21.9068,21.9311,3058100.0
2012-12-21 11:30:00,27.12,27.17,27.05,27.14,3097100.0,21.923,21.9634,21.8664,21.9392,3097100.0
2012-12-21 12:00:00,27.14,27.16,27.02,27.02,2851500.0,21.9392,21.9553,21.8422,21.8422,2851500.0
2012-12-21 12:30:00,27.03,27.07,27.0,27.06,2718500.0,21.8502,21.8826,21.826,21.8745,2718500.0
2012-12-21 13:00:00,27.06,27.14,27.05,27.13,2562600.0,21.8745,21.9392,21.8664,21.9311,2562600.0
2012-12-21 13:30:00,27.13,27.22,27.1,27.13,3511200.0,21.9311,22.0038,21.9068,21.9311,3511200.0
2012-12-21 14:00:00,27.14,27.22,27.13,27.2,3168400.0,21.9392,22.0038,21.9311,21.9877,3168400.0
2012-12-21 14:30:00,27.21,27.24,27.19,27.22,1816200.0,21.9958,22.02,21.9796,22.0038,1816200.0
2012-12-21 15:00:00,27.22,27.26,27.15,27.25,2750400.0,22.0038,22.0362,21.9472,22.0281,2750400.0
2012-12-21 15:30:00,27.26,27.49,27.18,27.49,10056900.0,22.0362,22.2221,21.9715,22.2221,10056900.0
2012-12-24 09:30:00,27.2,27.25,27.07,27.07,4311800.0,21.9877,22.0281,21.8826,21.8826,4311800.0
2012-12-24 10:00:00,27.07,27.14,27.02,27.09,2336800.0,21.8826,21.9392,21.8422,21.8987,2336800.0
2012-12-24 10:30:00,27.08,27.14,27.01,27.06,3124100.0,21.8907,21.9392,21.8341,21.8745,3124100.0
2012-12-24 11:00:00,27.06,27.1,27.02,27.07,1808100.0,21.8745,21.9068,21.8422,21.8826,1808100.0
2012-12-24 11:30:00,27.07,27.08,27.03,27.03,1480300.0,21.8826,21.8907,21.8502,21.8502,1480300.0
2012-12-24 12:00:00,27.03,27.05,27.0,27.01,1382100.0,21.8502,21.8664,21.826,21.8341,1382100.0
2012-12-24 12:30:00,27.01,27.07,27.0,27.07,3190600.0,21.8341,21.8826,21.826,21.8826,3190600.0
2012-12-26 09:30:00,27.03,27.2,27.01,27.12,3534900.0,21.8502,21.9877,21.8341,21.923,3534900.0
2012-12-26 10:00:00,27.13,27.15,26.98,27.0,2786200.0,21.9311,21.9472,21.8098,21.826,2786200.0
2012-12-26 10:30:00,27.0,27.01,26.82,26.82,2168900.0,21.826,21.8341,21.6805,21.6805,2168900.0
2012-12-26 11:00:00,26.83,26.83,26.75,26.76,2991200.0,21.6886,21.6886,21.6239,21.632,2991200.0
2012-12-26 11:30:00,26.76,26.98,26.7,26.95,2937700.0,21.632,21.8098,21.5835,21.7856,2937700.0
2012-12-26 12:00:00,26.95,26.95,26.81,26.85,1341000.0,21.7856,21.7856,21.6724,21.7047,1341000.0
2012-12-26 12:30:00,26.85,26.9,26.8,26.86,1648800.0,21.7047,21.7452,21.6643,21.7128,1648800.0
2012-12-26 13:00:00,26.87,26.91,26.8,26.85,1205400.0,21.7209,21.7532,21.6643,21.7047,1205400.0
2012-12-26 13:30:00,26.84,26.92,26.82,26.82,2133000.0,21.6967,21.7613,21.6805,21.6805,2133000.0
2012-12-26 14:00:00,26.83,26.93,26.82,26.85,1223600.0,21.6886,21.7694,21.6805,21.7047,1223600.0
2012-12-26 14:30:00,26.85,26.95,26.82,26.92,1644000.0,21.7047,21.7856,21.6805,21.7613,1644000.0
2012-12-26 15:00:00,26.92,26.93,26.84,26.87,1744800.0,21.7613,21.7694,21.6967,21.7209,1744800.0
2012-12-26 15:30:00,26.88,26.89,26.81,26.89,4312100.0,21.729,21.7371,21.6724,21.7371,4312100.0
2012-12-27 09:30:00,26.89,26.93,26.8,26.91,2883700.0,21.7371,21.7694,21.6643,21.7532,2883700.0
2012-12-27 10:00:00,26.9,26.95,26.72,26.76,3258600.0,21.7452,21.7856,21.5996,21.632,3258600.0
2012-12-27 10:30:00,26.75,26.82,26.7,26.8,2039700.0,21.6239,21.6805,21.5835,21.6643,2039700.0
2012-12-27 11:00:00,26.8,26.83,26.71,26.76,2112400.0,21.6643,21.6886,21.5916,21.632,2112400.0
2012-12-27 11:30:00,26.76,26.8,26.62,26.66,2208400.0,21.632,21.6643,21.5188,21.5511,2208400.0
2012-12-27 12:00:00,26.66,26.73,26.57,26.73,2684700.0,21.5511,21.6077,21.4784,21.6077,2684700.0
2012-12-27 12:30:00,26.73,26.79,26.64,26.77,2576400.0,21.6077,21.6562,21.535,21.6401,2576400.0
2012-12-27 13:00:00,26.78,26.8,26.73,26.76,2489900.0,21.6482,21.6643,21.6077,21.632,2489900.0
2012-12-27 13:30:00,26.76,26.82,26.76,26.79,2019300.0,21.632,21.6805,21.632,21.6562,2019300.0
2012-12-27 14:00:00,26.79,26.82,26.74,26.75,1863900.0,21.6562,21.6805,21.6158,21.6239,1863900.0
2012-12-27 14:30:00,26.75,26.99,26.73,26.95,3528000.0,21.6239,21.8179,21.6077,21.7856,3528000.0
2012-12-27 15:00:00,26.94,27.02,26.9,26.96,3544500.0,21.7775,21.8422,21.7452,21.7937,3544500.0
2012-12-27 15:30:00,26.96,27.09,26.95,26.95,5391100.0,21.7937,21.8987,21.7856,21.7856,5391100.0
2012-12-28 09:30:00,26.73,26.9,26.7,26.82,2644000.0,21.6077,21.7452,21.5835,21.6805,2644000.0
2012-12-28 10:00:00,26.82,26.83,26.7,26.74,2042900.0,21.6805,21.6886,21.5835,21.6158,2042900.0
2012-12-28 10:30:00,26.74,26.85,26.73,26.77,2084800.0,21.6158,21.7047,21.6077,21.6401,2084800.0
2012-12-28 11:00:00,26.78,26.82,26.75,26.79,1730300.0,21.6482,21.6805,21.6239,21.6562,1730300.0
2012-12-28 11:30:00,26.78,26.82,26.77,26.79,1072400.0,21.6482,21.6805,21.6401,21.6562,1072400.0
2012-12-28 12:00:00,26.78,26.8,26.75,26.76,1313000.0,21.6482,21.6643,21.6239,21.632,1313000.0
2012-12-28 12:30:00,26.77,26.8,26.75,26.76,1257500.0,21.6401,21.6643,21.6239,21.632,1257500.0
2012-12-28 13:00:00,26.76,26.78,26.75,26.77,1093500.0,21.632,21.6482,21.6239,21.6401,1093500.0
2012-12-28 13:30:00,26.77,26.77,26.72,26.74,1169300.0,21.6401,21.6401,21.5996,21.6158,1169300.0
2012-12-28 14:00:00,26.74,26.75,26.68,26.69,1134400.0,21.6158,21.6239,21.5673,21.5754,1134400.0
2012-12-28 14:30:00,26.68,26.76,26.67,26.75,1719100.0,21.5673,21.632,21.5592,21.6239,1719100.0
2012-12-28 15:00:00,26.75,26.8,26.74,26.74,1855900.0,21.6239,21.6643,21.6158,21.6158,1855900.0
2012-12-28 15:30:00,26.75,26.77,26.55,26.55,6518500.0,21.6239,21.6401,21.4622,21.4622,6518500.0
2012-12-31 09:30:00,26.58,26.67,26.5,26.58,3533600.0,21.4865,21.5592,21.4218,21.4865,3533600.0
2012-12-31 10:00:00,26.58,26.6,26.5,26.51,3082100.0,21.4865,21.5026,21.4218,21.4299,3082100.0
2012-12-31 10:30:00,26.51,26.54,26.4,26.42,2453100.0,21.4299,21.4541,21.341,21.3571,2453100.0
2012-12-31 11:00:00,26.42,26.49,26.37,26.4,2466900.0,21.3571,21.4137,21.3167,21.341,2466900.0
2012-12-31 11:30:00,26.39,26.45,26.39,26.43,1754600.0,21.3329,21.3814,21.3329,21.3652,1754600.0
2012-12-31 12:00:00,26.43,26.49,26.42,26.48,1398800.0,21.3652,21.4137,21.3571,21.4056,1398800.0
2012-12-31 12:30:00,26.48,26.68,26.48,26.53,3289300.0,21.4056,21.5673,21.4056,21.4461,3289300.0
2012-12-31 13:00:00,26.54,26.62,26.46,26.59,2083500.0,21.4541,21.5188,21.3895,21.4946,2083500.0
2012-12-31 13:30:00,26.58,26.65,26.48,26.53,2664200.0,21.4865,21.5431,21.4056,21.4461,2664200.0
2012-12-31 14:00:00,26.54,26.59,26.52,26.55,1797100.0,21.4541,21.4946,21.438,21.4622,1797100.0
2012-12-31 14:30:00,26.55,26.73,26.53,26.71,3097900.0,21.4622,21.6077,21.4461,21.5916,3097900.0
2012-12-31 15:00:00,26.71,26.75,26.55,26.6,2987200.0,21.5916,21.6239,21.4622,21.5026,2987200.0
2012-12-31 15:30:00,26.61,26.77,26.6,26.72,7296800.0,21.5107,21.6401,21.5026,21.5996,7296800.0
2013-01-02 09:30:00,27.26,27.4,27.15,27.32,8769500.0,22.0362,22.1493,21.9472,22.0847,8769500.0
2013-01-02 10:00:00,27.33,27.34,27.23,27.31,4894900.0,22.0928,22.1008,22.0119,22.0766,4894900.0
2013-01-02 10:30:00,27.31,27.32,27.21,27.21,3066200.0,22.0766,22.0847,21.9958,21.9958,3066200.0
2013-01-02 11:00:00,27.21,27.25,27.15,27.23,3497600.0,21.9958,22.0281,21.9472,22.0119,3497600.0
2013-01-02 11:30:00,27.23,27.27,27.18,27.21,2312400.0,22.0119,22.0443,21.9715,21.9958,2312400.0
2013-01-02 12:00:00,27.21,27.23,27.17,27.22,1949300.0,21.9958,22.0119,21.9634,22.0038,1949300.0
2013-01-02 12:30:00,27.23,27.24,27.16,27.18,1878200.0,22.0119,22.02,21.9553,21.9715,1878200.0
2013-01-02 13:00:00,27.19,27.24,27.17,27.21,1657000.0,21.9796,22.02,21.9634,21.9958,1657000.0
2013-01-02 13:30:00,27.21,27.25,27.19,27.24,1972500.0,21.9958,22.0281,21.9796,22.02,1972500.0
2013-01-02 14:00:00,27.24,27.32,27.22,27.3,2871200.0,22.02,22.0847,22.0038,22.0685,2871200.0
2013-01-02 14:30:00,27.3,27.35,27.27,27.3,2686000.0,22.0685,22.1089,22.0443,22.0685,2686000.0
2013-01-02 15:00:00,27.3,27.39,27.29,27.37,2768700.0,22.0685,22.1413,22.0604,22.1251,2768700.0
2013-01-02 15:30:00,27.37,27.73,27.37,27.65,9141400.0,22.1251,22.4161,22.1251,22.3514,9141400.0
2013-01-03 09:30:00,27.63,27.65,27.39,27.47,4521800.0,22.3353,22.3514,22.1413,22.2059,4521800.0
2013-01-03 10:00:00,27.47,27.54,27.42,27.42,3732400.0,22.2059,22.2625,22.1655,22.1655,3732400.0
2013-01-03 10:30:00,27.42,27.48,27.37,27.38,2389700.0,22.1655,22.214,22.1251,22.1332,2389700.0
2013-01-03 11:00:00,27.38,27.48,27.38,27.44,2172900.0,22.1332,22.214,22.1332,22.1817,2172900.0
2013-01-03 11:30:00,27.45,27.51,27.41,27.43,3662400.0,22.1898,22.2383,22.1574,22.1736,3662400.0
2013-01-03 12:00:00,27.43,27.44,27.39,27.41,2118200.0,22.1736,22.1817,22.1413,22.1574,2118200.0
2013-01-03 12:30:00,27.41,27.42,27.33,27.36,2182700.0,22.1574,22.1655,22.0928,22.117,2182700.0
2013-01-03 13:00:00,27.35,27.4,27.31,27.38,1845300.0,22.1089,22.1493,22.0766,22.1332,1845300.0
2013-01-03 13:30:00,27.37,27.38,27.34,27.35,745900.0,22.1251,22.1332,22.1008,22.1089,745900.0
2013-01-03 14:00:00,27.35,27.37,27.17,27.17,3963100.0,22.1089,22.1251,21.9634,21.9634,3963100.0
2013-01-03 14:30:00,27.18,27.35,27.16,27.32,3812800.0,21.9715,22.1089,21.9553,22.0847,3812800.0
2013-01-03 15:00:00,27.32,27.33,27.22,27.23,2692700.0,22.0847,22.0928,22.0038,22.0119,2692700.0
2013-01-03 15:30:00,27.24,27.3,27.19,27.28,7866800.0,22.02,22.0685,21.9796,22.0523,7866800.0
2013-01-04 09:30:00,27.27,27.34,27.02,27.06,4918400.0,22.0443,22.1008,21.8422,21.8745,4918400.0
2013-01-04 10:00:00,27.06,27.09,26.96,27.01,4388500.0,21.8745,21.8987,21.7937,21.8341,4388500.0
2013-01-04 10:30:00,27.02,27.03,26.82,26.86,5388800.0,21.8422,21.8502,21.6805,21.7128,5388800.0
2013-01-04 11:00:00,26.86,26.97,26.85,26.91,2959500.0,21.7128,21.8017,21.7047,21.7532,2959500.0
2013-01-04 11:30:00,26.91,26.95,26.88,26.92,3265400.0,21.7532,21.7856,21.729,21.7613,3265400.0
2013-01-04 12:00:00,26.91,26.94,26.88,26.9,2161000.0,21.7532,21.7775,21.729,21.7452,2161000.0
2013-01-04 12:30:00,26.9,26.93,26.88,26.89,2094600.0,21.7452,21.7694,21.729,21.7371,2094600.0
2013-01-04 13:00:00,26.88,26.9,26.86,26.9,2054400.0,21.729,21.7452,21.7128,21.7452,2054400.0
2013-01-04 13:30:00,26.9,26.93,26.86,26.87,1844800.0,21.7452,21.7694,21.7128,21.7209,1844800.0
2013-01-04 14:00:00,26.87,26.9,26.86,26.86,1925000.0,21.7209,21.7452,21.7128,21.7128,1925000.0
2013-01-04 14:30:00,26.87,26.88,26.82,26.85,2678100.0,21.7209,21.729,21.6805,21.7047,2678100.0
2013-01-04 15:00:00,26.85,26.89,26.83,26.89,2816100.0,21.7047,21.7371,21.6886,21.7371,2816100.0
2013-01-04 15:30:00,26.89,26.89,26.73,26.76,11263700.0,21.7371,21.7371,21.6077,21.632,11263700.0
2013-01-07 09:30:00,26.77,26.79,26.64,26.65,6141200.0,21.6401,21.6562,21.535,21.5431,6141200.0
2013-01-07 10:00:00,26.66,26.8,26.64,26.8,3803600.0,21.5511,21.6643,21.535,21.6643,3803600.0
2013-01-07 10:30:00,26.8,26.88,26.77,26.77,2756200.0,21.6643,21.729,21.6401,21.6401,2756200.0
2013-01-07 11:00:00,26.77,26.84,26.77,26.8,2146300.0,21.6401,21.6967,21.6401,21.6643,2146300.0
2013-01-07 11:30:00,26.81,26.82,26.72,26.75,1870800.0,21.6724,21.6805,21.5996,21.6239,1870800.0
2013-01-07 12:00:00,26.75,26.79,26.73,26.76,1951200.0,21.6239,21.6562,21.6077,21.632,1951200.0
2013-01-07 12:30:00,26.76,26.78,26.75,26.77,1951400.0,21.632,21.6482,21.6239,21.6401,1951400.0
2013-01-07 13:00:00,26.77,26.79,26.76,26.78,1418300.0,21.6401,21.6562,21.632,21.6482,1418300.0
2013-01-07 13:30:00,26.78,26.78,26.72,26.74,1633000.0,21.6482,21.6482,21.5996,21.6158,1633000.0
2013-01-07 14:00:00,26.74,26.75,26.7,26.72,1920000.0,21.6158,21.6239,21.5835,21.5996,1920000.0
2013-01-07 14:30:00,26.73,26.74,26.71,26.72,1807500.0,21.6077,21.6158,21.5916,21.5996,1807500.0
2013-01-07 15:00:00,26.71,26.74,26.7,26.74,1952300.0,21.5916,21.6158,21.5835,21.6158,1952300.0
2013-01-07 15:30:00,26.74,26.74,26.68,26.71,5148200.0,21.6158,21.6158,21.5673,21.5916,5148200.0
2013-01-08 09:30:00,26.75,26.79,26.52,26.52,5255200.0,21.6239,21.6562,21.438,21.438,5255200.0
2013-01-08 10:00:00,26.52,26.6,26.5,26.56,3612100.0,21.438,21.5026,21.4218,21.4703,3612100.0
2013-01-08 10:30:00,26.57,26.58,26.51,26.52,2632200.0,21.4784,21.4865,21.4299,21.438,2632200.0
2013-01-08 11:00:00,26.51,26.52,26.48,26.51,3174200.0,21.4299,21.438,21.4056,21.4299,3174200.0
2013-01-08 11:30:00,26.51,26.58,26.5,26.52,2444900.0,21.4299,21.4865,21.4218,21.438,2444900.0
2013-01-08 12:00:00,26.53,26.53,26.48,26.49,1633000.0,21.4461,21.4461,21.4056,21.4137,1633000.0
2013-01-08 12:30:00,26.49,26.51,26.46,26.49,1696600.0,21.4137,21.4299,21.3895,21.4137,1696600.0
2013-01-08 13:00:00,26.49,26.56,26.48,26.53,2224800.0,21.4137,21.4703,21.4056,21.4461,2224800.0
2013-01-08 13:30:00,26.54,26.59,26.51,26.52,2306700.0,21.4541,21.4946,21.4299,21.438,2306700.0
2013-01-08 14:00:00,26.52,26.59,26.51,26.58,1563700.0,21.438,21.4946,21.4299,21.4865,1563700.0
2013-01-08 14:30:00,26.58,26.61,26.53,26.55,1715900.0,21.4865,21.5107,21.4461,21.4622,1715900.0
2013-01-08 15:00:00,26.55,26.63,26.53,26.6,3332200.0,21.4622,21.5269,21.4461,21.5026,3332200.0
2013-01-08 15:30:00,26.6,26.61,26.51,26.54,7720700.0,21.5026,21.5107,21.4299,21.4541,7720700.0
2013-01-09 09:30:00,26.75,26.75,26.6,26.64,4748700.0,21.6239,21.6239,21.5026,21.535,4748700.0
2013-01-09 10:00:00,26.64,26.7,26.56,26.67,4752400.0,21.535,21.5835,21.4703,21.5592,4752400.0
2013-01-09 10:30:00,26.68,26.69,26.6,26.63,2839900.0,21.5673,21.5754,21.5026,21.5269,2839900.0
2013-01-09 11:00:00,26.64,26.66,26.61,26.64,1897500.0,21.535,21.5511,21.5107,21.535,1897500.0
2013-01-09 11:30:00,26.63,26.66,26.62,26.62,1717800.0,21.5269,21.5511,21.5188,21.5188,1717800.0
2013-01-09 12:00:00,26.63,26.65,26.62,26.64,1202200.0,21.5269,21.5431,21.5188,21.535,1202200.0
2013-01-09 12:30:00,26.64,26.65,26.6,26.63,1682700.0,21.535,21.5431,21.5026,21.5269,1682700.0
2013-01-09 13:00:00,26.63,26.64,26.6,26.63,1328200.0,21.5269,21.535,21.5026,21.5269,1328200.0
2013-01-09 13:30:00,26.63,26.65,26.62,26.65,1547100.0,21.5269,21.5431,21.5188,21.5431,1547100.0
2013-01-09 14:00:00,26.65,26.67,26.64,26.67,1967500.0,21.5431,21.5592,21.535,21.5592,1967500.0
2013-01-09 14:30:00,26.67,26.67,26.6,26.62,2781100.0,21.5592,21.5592,21.5026,21.5188,2781100.0
2013-01-09 15:00:00,26.62,26.66,26.56,26.64,3020400.0,21.5188,21.5511,21.4703,21.535,3020400.0
2013-01-09 15:30:00,26.64,26.72,26.62,26.7,5802400.0,21.535,21.5996,21.5188,21.5835,5802400.0
2013-01-10 09:30:00,26.67,26.98,26.59,26.87,8600700.0,21.5592,21.8098,21.4946,21.7209,8600700.0
2013-01-10 10:00:00,26.88,26.88,26.64,26.64,3723400.0,21.729,21.729,21.535,21.535,3723400.0
2013-01-10 10:30:00,26.65,26.65,26.45,26.5,6267700.0,21.5431,21.5431,21.3814,21.4218,6267700.0
2013-01-10 11:00:00,26.49,26.5,26.38,26.48,5179700.0,21.4137,21.4218,21.3248,21.4056,5179700.0
2013-01-10 11:30:00,26.48,26.49,26.4,26.42,3500900.0,21.4056,21.4137,21.341,21.3571,3500900.0
2013-01-10 12:00:00,26.43,26.45,26.4,26.42,3743800.0,21.3652,21.3814,21.341,21.3571,3743800.0
2013-01-10 12:30:00,26.43,26.44,26.3,26.32,6030200.0,21.3652,21.3733,21.2601,21.2763,6030200.0
2013-01-10 13:00:00,26.32,26.4,26.29,26.35,5168200.0,21.2763,21.341,21.2521,21.3006,5168200.0
2013-01-10 13:30:00,26.36,26.39,26.31,26.35,2724400.0,21.3086,21.3329,21.2682,21.3006,2724400.0
2013-01-10 14:00:00,26.35,26.37,26.29,26.31,2997100.0,21.3006,21.3167,21.2521,21.2682,2997100.0
2013-01-10 14:30:00,26.32,26.48,26.29,26.45,5274500.0,21.2763,21.4056,21.2521,21.3814,5274500.0
2013-01-10 15:00:00,26.45,26.5,26.42,26.46,3867100.0,21.3814,21.4218,21.3571,21.3895,3867100.0
2013-01-10 15:30:00,26.45,26.49,26.43,26.48,8662500.0,21.3814,21.4137,21.3652,21.4056,8662500.0
2013-01-11 09:30:00,26.49,26.5,26.28,26.33,7792000.0,21.4137,21.4218,21.244,21.2844,7792000.0
2013-01-11 10:00:00,26.33,26.42,26.32,26.38,3346300.0,21.2844,21.3571,21.2763,21.3248,3346300.0
2013-01-11 10:30:00,26.38,26.47,26.35,26.45,5306700.0,21.3248,21.3976,21.3006,21.3814,5306700.0
2013-01-11 11:00:00,26.45,26.75,26.44,26.7,4788100.0,21.3814,21.6239,21.3733,21.5835,4788100.0
2013-01-11 11:30:00,26.7,26.71,26.64,26.65,3179300.0,21.5835,21.5916,21.535,21.5431,3179300.0
2013-01-11 12:00:00,26.65,26.72,26.64,26.72,2386700.0,21.5431,21.5996,21.535,21.5996,2386700.0
2013-01-11 12:30:00,26.72,26.74,26.65,26.73,2532600.0,21.5996,21.6158,21.5431,21.6077,2532600.0
2013-01-11 13:00:00,26.73,26.77,26.71,26.73,2404000.0,21.6077,21.6401,21.5916,21.6077,2404000.0
2013-01-11 13:30:00,26.73,26.78,26.72,26.72,2235500.0,21.6077,21.6482,21.5996,21.5996,2235500.0
2013-01-11 14:00:00,26.73,26.78,26.7,26.77,2012400.0,21.6077,21.6482,21.5835,21.6401,2012400.0
2013-01-11 14:30:00,26.78,26.8,26.76,26.8,1778100.0,21.6482,21.6643,21.632,21.6643,1778100.0
2013-01-11 15:00:00,26.8,26.92,26.76,26.92,4576500.0,21.6643,21.7613,21.632,21.7613,4576500.0
2013-01-11 15:30:00,26.92,26.93,26.82,26.83,8380900.0,21.7613,21.7694,21.6805,21.6886,8380900.0
2013-01-14 09:30:00,26.87,26.98,26.82,26.87,4355300.0,21.7209,21.8098,21.6805,21.7209,4355300.0
2013-01-14 10:00:00,26.88,26.89,26.84,26.86,2223300.0,21.729,21.7371,21.6967,21.7128,2223300.0
2013-01-14 10:30:00,26.87,26.88,26.83,26.84,1555700.0,21.7209,21.729,21.6886,21.6967,1555700.0
2013-01-14 11:00:00,26.85,26.86,26.76,26.8,2950100.0,21.7047,21.7128,21.632,21.6643,2950100.0
2013-01-14 11:30:00,26.8,26.86,26.79,26.84,2167500.0,21.6643,21.7128,21.6562,21.6967,2167500.0
2013-01-14 12:00:00,26.84,26.86,26.8,26.85,2069100.0,21.6967,21.7128,21.6643,21.7047,2069100.0
2013-01-14 12:30:00,26.84,26.91,26.84,26.89,1392000.0,21.6967,21.7532,21.6967,21.7371,1392000.0
2013-01-14 13:00:00,26.89,26.89,26.84,26.88,1338500.0,21.7371,21.7371,21.6967,21.729,1338500.0
2013-01-14 13:30:00,26.87,26.88,26.85,26.85,1712400.0,21.7209,21.729,21.7047,21.7047,1712400.0
2013-01-14 14:00:00,26.86,27.08,26.85,27.03,7094000.0,21.7128,21.8907,21.7047,21.8502,7094000.0
2013-01-14 14:30:00,27.03,27.07,26.91,26.95,4914100.0,21.8502,21.8826,21.7532,21.7856,4914100.0
2013-01-14 15:00:00,26.95,26.95,26.85,26.87,4399900.0,21.7856,21.7856,21.7047,21.7209,4399900.0
2013-01-14 15:30:00,26.87,26.9,26.77,26.9,7025800.0,21.7209,21.7452,21.6401,21.7452,7025800.0
2013-01-15 09:30:00,26.84,27.17,26.83,26.98,6924900.0,21.6967,21.9634,21.6886,21.8098,6924900.0
2013-01-15 10:00:00,26.98,26.98,26.86,26.89,3471600.0,21.8098,21.8098,21.7128,21.7371,3471600.0
2013-01-15 10:30:00,26.89,26.95,26.89,26.93,2170300.0,21.7371,21.7856,21.7371,21.7694,2170300.0
2013-01-15 11:00:00,26.93,26.97,26.9,26.93,1940200.0,21.7694,21.8017,21.7452,21.7694,1940200.0
2013-01-15 11:30:00,26.92,26.98,26.92,26.95,1673100.0,21.7613,21.8098,21.7613,21.7856,1673100.0
2013-01-15 12:00:00,26.95,26.97,26.93,26.94,1424300.0,21.7856,21.8017,21.7694,21.7775,1424300.0
2013-01-15 12:30:00,26.95,27.01,26.94,26.98,1362500.0,21.7856,21.8341,21.7775,21.8098,1362500.0
2013-01-15 13:00:00,26.98,27.02,26.95,26.96,1942100.0,21.8098,21.8422,21.7856,21.7937,1942100.0
2013-01-15 13:30:00,26.96,27.13,26.95,27.07,9499600.0,21.7937,21.9311,21.7856,21.8826,9499600.0
2013-01-15 14:00:00,27.06,27.1,27.02,27.08,2086700.0,21.8745,21.9068,21.8422,21.8907,2086700.0
2013-01-15 14:30:00,27.08,27.2,27.06,27.17,2674600.0,21.8907,21.9877,21.8745,21.9634,2674600.0
2013-01-15 15:00:00,27.17,27.23,27.16,27.2,4168200.0,21.9634,22.0119,21.9553,21.9877,4168200.0
2013-01-15 15:30:00,27.2,27.29,27.2,27.21,5788400.0,21.9877,22.0604,21.9877,21.9958,5788400.0
2013-01-16 09:30:00,27.15,27.23,27.08,27.18,4855200.0,21.9472,22.0119,21.8907,21.9715,4855200.0
2013-01-16 10:00:00,27.18,27.21,27.09,27.19,3756800.0,21.9715,21.9958,21.8987,21.9796,3756800.0
2013-01-16 10:30:00,27.19,27.23,27.1,27.14,3088000.0,21.9796,22.0119,21.9068,21.9392,3088000.0
2013-01-16 11:00:00,27.13,27.2,27.12,27.19,2433700.0,21.9311,21.9877,21.923,21.9796,2433700.0
2013-01-16 11:30:00,27.19,27.21,27.13,27.14,1667000.0,21.9796,21.9958,21.9311,21.9392,1667000.0
2013-01-16 12:00:00,27.15,27.16,27.1,27.13,1628200.0,21.9472,21.9553,21.9068,21.9311,1628200.0
2013-01-16 12:30:00,27.12,27.13,27.01,27.08,2299600.0,21.923,21.9311,21.8341,21.8907,2299600.0
2013-01-16 13:00:00,27.07,27.08,27.02,27.02,1604100.0,21.8826,21.8907,21.8422,21.8422,1604100.0
2013-01-16 13:30:00,27.03,27.11,27.02,27.1,1891100.0,21.8502,21.9149,21.8422,21.9068,1891100.0
2013-01-16 14:00:00,27.09,27.15,27.07,27.14,1820800.0,21.8987,21.9472,21.8826,21.9392,1820800.0
2013-01-16 14:30:00,27.15,27.17,27.13,27.15,1485900.0,21.9472,21.9634,21.9311,21.9472,1485900.0
2013-01-16 15:00:00,27.14,27.15,27.06,27.07,1984700.0,21.9392,21.9472,21.8745,21.8826,1984700.0
2013-01-16 15:30:00,27.07,27.14,27.01,27.02,7297900.0,21.8826,21.9392,21.8341,21.8422,7297900.0
2013-01-17 09:30:00,27.19,27.22,27.06,27.2,5088100.0,21.9796,22.0038,21.8745,21.9877,5088100.0
2013-01-17 10:00:00,27.19,27.28,27.15,27.28,4380700.0,21.9796,22.0523,21.9472,22.0523,4380700.0
2013-01-17 10:30:00,27.28,27.31,27.22,27.25,3879200.0,22.0523,22.0766,22.0038,22.0281,3879200.0
2013-01-17 11:00:00,27.26,27.33,27.22,27.33,2551300.0,22.0362,22.0928,22.0038,22.0928,2551300.0
2013-01-17 11:30:00,27.33,27.37,27.31,27.32,2927800.0,22.0928,22.1251,22.0766,22.0847,2927800.0
2013-01-17 12:00:00,27.32,27.38,27.32,27.38,2117400.0,22.0847,22.1332,22.0847,22.1332,2117400.0
2013-01-17 12:30:00,27.38,27.4,27.35,27.38,2687100.0,22.1332,22.1493,22.1089,22.1332,2687100.0
2013-01-17 13:00:00,27.38,27.4,27.35,27.38,2003800.0,22.1332,22.1493,22.1089,22.1332,2003800.0
2013-01-17 13:30:00,27.37,27.47,27.36,27.47,2852200.0,22.1251,22.2059,22.117,22.2059,2852200.0
2013-01-17 14:00:00,27.47,27.47,27.42,27.43,1857700.0,22.2059,22.2059,22.1655,22.1736,1857700.0
2013-01-17 14:30:00,27.43,27.45,27.34,27.37,2643400.0,22.1736,22.1898,22.1008,22.1251,2643400.0
2013-01-17 15:00:00,27.38,27.38,27.27,27.35,3106100.0,22.1332,22.1332,22.0443,22.1089,3106100.0
2013-01-17 15:30:00,27.35,27.36,27.23,27.23,7662100.0,22.1089,22.117,22.0119,22.0119,7662100.0
2013-01-18 09:30:00,27.1,27.27,27.04,27.2,15291600.0,21.9068,22.0443,21.8583,21.9877,15291600.0
2013-01-18 10:00:00,27.19,27.21,27.1,27.17,2854300.0,21.9796,21.9958,21.9068,21.9634,2854300.0
2013-01-18 10:30:00,27.18,27.23,27.16,27.2,2741000.0,21.9715,22.0119,21.9553,21.9877,2741000.0
2013-01-18 11:00:00,27.2,27.22,27.1,27.18,3450500.0,21.9877,22.0038,21.9068,21.9715,3450500.0
2013-01-18 11:30:00,27.18,27.24,27.16,27.17,2660300.0,21.9715,22.02,21.9553,21.9634,2660300.0
2013-01-18 12:00:00,27.16,27.2,27.13,27.16,1610500.0,21.9553,21.9877,21.9311,21.9553,1610500.0
2013-01-18 12:30:00,27.15,27.25,27.14,27.24,1604800.0,21.9472,22.0281,21.9392,22.02,1604800.0
2013-01-18 13:00:00,27.24,27.29,27.23,27.27,2424600.0,22.02,22.0604,22.0119,22.0443,2424600.0
2013-01-18 13:30:00,27.27,27.28,27.24,27.25,1548400.0,22.0443,22.0523,22.02,22.0281,1548400.0
2013-01-18 14:00:00,27.24,27.29,27.21,27.21,2075100.0,22.02,22.0604,21.9958,21.9958,2075100.0
2013-01-18 14:30:00,27.21,27.24,27.18,27.19,1778200.0,21.9958,22.02,21.9715,21.9796,1778200.0
2013-01-18 15:00:00,27.18,27.21,27.16,27.21,2510100.0,21.9715,21.9958,21.9553,21.9958,2510100.0
2013-01-18 15:30:00,27.21,27.25,27.2,27.25,6167300.0,21.9958,22.0281,21.9877,22.0281,6167300.0
2013-01-22 09:30:00,27.3,27.45,27.26,27.34,9797300.0,22.0685,22.1898,22.0362,22.1008,9797300.0
2013-01-22 10:00:00,27.34,27.35,27.25,27.3,3524000.0,22.1008,22.1089,22.0281,22.0685,3524000.0
2013-01-22 10:30:00,27.3,27.32,27.21,27.3,3117400.0,22.0685,22.0847,21.9958,22.0685,3117400.0
2013-01-22 11:00:00,27.3,27.3,27.05,27.13,8189100.0,22.0685,22.0685,21.8664,21.9311,8189100.0
2013-01-22 11:30:00,27.13,27.14,27.05,27.08,3149100.0,21.9311,21.9392,21.8664,21.8907,3149100.0
2013-01-22 12:00:00,27.08,27.15,27.05,27.14,2201800.0,21.8907,21.9472,21.8664,21.9392,2201800.0
2013-01-22 12:30:00,27.14,27.22,27.14,27.2,2838200.0,21.9392,22.0038,21.9392,21.9877,2838200.0
2013-01-22 13:00:00,27.2,27.21,27.15,27.15,2157200.0,21.9877,21.9958,21.9472,21.9472,2157200.0
2013-01-22 13:30:00,27.15,27.18,27.13,27.17,1532900.0,21.9472,21.9715,21.9311,21.9634,1532900.0
2013-01-22 14:00:00,27.16,27.2,27.14,27.14,1454700.0,21.9553,21.9877,21.9392,21.9392,1454700.0
2013-01-22 14:30:00,27.15,27.19,27.14,27.18,2096800.0,21.9472,21.9796,21.9392,21.9715,2096800.0
2013-01-22 15:00:00,27.17,27.18,27.06,27.11,2997600.0,21.9634,21.9715,21.8745,21.9149,2997600.0
2013-01-22 15:30:00,27.12,27.17,27.0,27.16,7877100.0,21.923,21.9634,21.826,21.9553,7877100.0
2013-01-23 09:30:00,27.22,27.58,27.2,27.55,8482100.0,22.0038,22.2948,21.9877,22.2706,8482100.0
2013-01-23 10:00:00,27.54,27.64,27.46,27.53,3879000.0,22.2625,22.3433,22.1978,22.2544,3879000.0
2013-01-23 10:30:00,27.54,27.54,27.44,27.48,2621200.0,22.2625,22.2625,22.1817,22.214,2621200.0
2013-01-23 11:00:00,27.48,27.58,27.44,27.45,2332000.0,22.214,22.2948,22.1817,22.1898,2332000.0
2013-01-23 11:30:00,27.45,27.5,27.41,27.49,2126800.0,22.1898,22.2302,22.1574,22.2221,2126800.0
2013-01-23 12:00:00,27.48,27.52,27.44,27.46,1436800.0,22.214,22.2463,22.1817,22.1978,1436800.0
2013-01-23 12:30:00,27.46,27.52,27.42,27.5,1575500.0,22.1978,22.2463,22.1655,22.2302,1575500.0
2013-01-23 13:00:00,27.5,27.54,27.47,27.51,1326400.0,22.2302,22.2625,22.2059,22.2383,1326400.0
2013-01-23 13:30:00,27.5,27.54,27.5,27.54,1239000.0,22.2302,22.2625,22.2302,22.2625,1239000.0
2013-01-23 14:00:00,27.54,27.56,27.51,27.51,1982500.0,22.2625,22.2787,22.2383,22.2383,1982500.0
2013-01-23 14:30:00,27.52,27.52,27.47,27.49,3139400.0,22.2463,22.2463,22.2059,22.2221,3139400.0
2013-01-23 15:00:00,27.49,27.5,27.46,27.49,5127800.0,22.2221,22.2302,22.1978,22.2221,5127800.0
2013-01-23 15:30:00,27.49,27.61,27.48,27.6,9121300.0,22.2221,22.3191,22.214,22.311,9121300.0
2013-01-24 09:30:00,27.72,28.06,27.56,27.96,13085900.0,22.408,22.6829,22.2787,22.602,13085900.0
2013-01-24 10:00:00,27.96,28.07,27.9,27.99,7496800.0,22.602,22.6909,22.5535,22.6263,7496800.0
2013-01-24 10:30:00,27.99,28.05,27.9,27.97,7259200.0,22.6263,22.6748,22.5535,22.6101,7259200.0
2013-01-24 11:00:00,27.97,28.05,27.97,28.05,9294300.0,22.6101,22.6748,22.6101,22.6748,9294300.0
2013-01-24 11:30:00,28.04,28.06,28.0,28.04,5691600.0,22.6667,22.6829,22.6344,22.6667,5691600.0
2013-01-24 12:00:00,28.03,28.05,27.99,28.0,3948700.0,22.6586,22.6748,22.6263,22.6344,3948700.0
2013-01-24 12:30:00,28.0,28.01,27.95,27.95,4620600.0,22.6344,22.6424,22.5939,22.5939,4620600.0
2013-01-24 13:00:00,27.95,27.97,27.89,27.92,4495300.0,22.5939,22.6101,22.5454,22.5697,4495300.0
2013-01-24 13:30:00,27.92,27.93,27.82,27.85,4221000.0,22.5697,22.5778,22.4889,22.5131,4221000.0
2013-01-24 14:00:00,27.85,27.93,27.84,27.93,4399200.0,22.5131,22.5778,22.505,22.5778,4399200.0
2013-01-24 14:30:00,27.92,28.0,27.86,27.88,5128800.0,22.5697,22.6344,22.5212,22.5374,5128800.0
2013-01-24 15:00:00,27.87,27.93,27.83,27.85,5920300.0,22.5293,22.5778,22.4969,22.5131,5920300.0
2013-01-24 15:30:00,27.85,27.86,27.6,27.63,15896500.0,22.5131,22.5212,22.311,22.3353,15896500.0
2013-01-25 09:30:00,27.58,28.23,27.39,28.18,19651600.0,22.2948,22.8203,22.1413,22.7799,19651600.0
2013-01-25 10:00:00,28.17,28.19,27.71,27.79,11576600.0,22.7718,22.788,22.3999,22.4646,11576600.0
2013-01-25 10:30:00,27.8,27.94,27.79,27.9,5714700.0,22.4727,22.5859,22.4646,22.5535,5714700.0
2013-01-25 11:00:00,27.89,27.99,27.88,27.95,5478400.0,22.5454,22.6263,22.5374,22.5939,5478400.0
2013-01-25 11:30:00,27.94,27.96,27.85,27.85,3315200.0,22.5859,22.602,22.5131,22.5131,3315200.0
2013-01-25 12:00:00,27.85,27.91,27.81,27.84,4179100.0,22.5131,22.5616,22.4808,22.505,4179100.0
2013-01-25 12:30:00,27.85,27.91,27.8,27.86,2143400.0,22.5131,22.5616,22.4727,22.5212,2143400.0
2013-01-25 13:00:00,27.87,27.9,27.84,27.88,2058300.0,22.5293,22.5535,22.505,22.5374,2058300.0
2013-01-25 13:30:00,27.88,27.94,27.87,27.93,2931800.0,22.5374,22.5859,22.5293,22.5778,2931800.0
2013-01-25 14:00:00,27.93,27.95,27.89,27.93,2532100.0,22.5778,22.5939,22.5454,22.5778,2532100.0
2013-01-25 14:30:00,27.94,27.97,27.9,27.92,3056000.0,22.5859,22.6101,22.5535,22.5697,3056000.0
2013-01-25 15:00:00,27.92,27.93,27.81,27.86,3138500.0,22.5697,22.5778,22.4808,22.5212,3138500.0
2013-01-25 15:30:00,27.86,27.89,27.68,27.89,9855500.0,22.5212,22.5454,22.3757,22.5454,9855500.0
2013-01-28 09:30:00,28.01,28.1,27.76,28.0,7064900.0,22.6424,22.7152,22.4404,22.6344,7064900.0
2013-01-28 10:00:00,27.99,28.07,27.93,28.06,5647300.0,22.6263,22.6909,22.5778,22.6829,5647300.0
2013-01-28 10:30:00,28.06,28.17,28.03,28.12,4133000.0,22.6829,22.7718,22.6586,22.7314,4133000.0
2013-01-28 11:00:00,28.12,28.13,28.0,28.04,2815700.0,22.7314,22.7395,22.6344,22.6667,2815700.0
2013-01-28 11:30:00,28.04,28.19,28.03,28.18,2909200.0,22.6667,22.788,22.6586,22.7799,2909200.0
2013-01-28 12:00:00,28.18,28.23,28.17,28.19,2714200.0,22.7799,22.8203,22.7718,22.788,2714200.0
2013-01-28 12:30:00,28.19,28.21,28.15,28.16,1738800.0,22.788,22.8041,22.7556,22.7637,1738800.0
2013-01-28 13:00:00,28.15,28.16,27.96,27.96,3870800.0,22.7556,22.7637,22.602,22.602,3870800.0
2013-01-28 13:30:00,27.96,28.03,27.89,28.02,3783300.0,22.602,22.6586,22.5454,22.6505,3783300.0
2013-01-28 14:00:00,28.01,28.07,27.96,28.03,2704000.0,22.6424,22.6909,22.602,22.6586,2704000.0
2013-01-28 14:30:00,28.04,28.07,27.99,28.01,2203600.0,22.6667,22.6909,22.6263,22.6424,2203600.0
2013-01-28 15:00:00,28.01,28.05,27.95,27.99,4780600.0,22.6424,22.6748,22.5939,22.6263,4780600.0
2013-01-28 15:30:00,27.99,28.0,27.88,27.91,5314700.0,22.6263,22.6344,22.5374,22.5616,5314700.0
2013-01-29 09:30:00,27.82,27.9,27.7,27.79,4450700.0,22.4889,22.5535,22.3919,22.4646,4450700.0
2013-01-29 10:00:00,27.8,27.82,27.6,27.74,4335600.0,22.4727,22.4889,22.311,22.4242,4335600.0
2013-01-29 10:30:00,27.74,27.89,27.71,27.85,3297400.0,22.4242,22.5454,22.3999,22.5131,3297400.0
2013-01-29 11:00:00,27.85,28.0,27.81,27.99,3925900.0,22.5131,22.6344,22.4808,22.6263,3925900.0
2013-01-29 11:30:00,28.0,28.04,27.93,27.96,3354200.0,22.6344,22.6667,22.5778,22.602,3354200.0
2013-01-29 12:00:00,27.96,28.0,27.92,27.95,1570800.0,22.602,22.6344,22.5697,22.5939,1570800.0
2013-01-29 12:30:00,27.94,27.96,27.86,27.9,4134800.0,22.5859,22.602,22.5212,22.5535,4134800.0
2013-01-29 13:00:00,27.91,27.96,27.87,27.95,1844000.0,22.5616,22.602,22.5293,22.5939,1844000.0
2013-01-29 13:30:00,27.95,27.98,27.92,27.96,1693400.0,22.5939,22.6182,22.5697,22.602,1693400.0
2013-01-29 14:00:00,27.96,28.0,27.94,27.97,1360300.0,22.602,22.6344,22.5859,22.6101,1360300.0
2013-01-29 14:30:00,27.96,27.99,27.95,27.97,1515200.0,22.602,22.6263,22.5939,22.6101,1515200.0
2013-01-29 15:00:00,27.98,28.09,27.97,28.08,3498700.0,22.6182,22.7071,22.6101,22.699,3498700.0
2013-01-29 15:30:00,28.08,28.13,28.0,28.01,7723600.0,22.699,22.7395,22.6344,22.6424,7723600.0
2013-01-30 09:30:00,28.01,28.19,27.98,28.16,6087400.0,22.6424,22.788,22.6182,22.7637,6087400.0
2013-01-30 10:00:00,28.15,28.15,27.96,27.97,3365500.0,22.7556,22.7556,22.602,22.6101,3365500.0
2013-01-30 10:30:00,27.98,28.01,27.86,27.99,3658900.0,22.6182,22.6424,22.5212,22.6263,3658900.0
2013-01-30 11:00:00,28.0,28.04,27.98,27.99,1769000.0,22.6344,22.6667,22.6182,22.6263,1769000.0
2013-01-30 11:30:00,28.0,28.05,27.98,27.98,1932100.0,22.6344,22.6748,22.6182,22.6182,1932100.0
2013-01-30 12:00:00,27.98,28.02,27.94,27.96,1546700.0,22.6182,22.6505,22.5859,22.602,1546700.0
2013-01-30 12:30:00,27.96,28.05,27.96,28.05,1731000.0,22.602,22.6748,22.602,22.6748,1731000.0
2013-01-30 13:00:00,28.05,28.06,27.96,28.0,1711300.0,22.6748,22.6829,22.602,22.6344,1711300.0
2013-01-30 13:30:00,28.01,28.01,27.95,27.98,991700.0,22.6424,22.6424,22.5939,22.6182,991700.0
2013-01-30 14:00:00,27.98,28.04,27.92,27.98,2221400.0,22.6182,22.6667,22.5697,22.6182,2221400.0
2013-01-30 14:30:00,27.98,28.0,27.92,27.95,1941100.0,22.6182,22.6344,22.5697,22.5939,1941100.0
2013-01-30 15:00:00,27.96,27.98,27.86,27.88,3144800.0,22.602,22.6182,22.5212,22.5374,3144800.0
2013-01-30 15:30:00,27.88,27.9,27.76,27.85,9784000.0,22.5374,22.5535,22.4404,22.5131,9784000.0
2013-01-31 09:30:00,27.79,27.97,27.6,27.82,4620200.0,22.4646,22.6101,22.311,22.4889,4620200.0
2013-01-31 10:00:00,27.82,27.82,27.7,27.71,3126800.0,22.4889,22.4889,22.3919,22.3999,3126800.0
2013-01-31 10:30:00,27.71,27.79,27.55,27.59,3424500.0,22.3999,22.4646,22.2706,22.3029,3424500.0
2013-01-31 11:00:00,27.6,27.61,27.51,27.56,3271600.0,22.311,22.3191,22.2383,22.2787,3271600.0
2013-01-31 11:30:00,27.56,27.6,27.52,27.55,2415400.0,22.2787,22.311,22.2463,22.2706,2415400.0
2013-01-31 12:00:00,27.55,27.57,27.5,27.52,1755600.0,22.2706,22.2868,22.2302,22.2463,1755600.0
2013-01-31 12:30:00,27.52,27.57,27.5,27.57,3284800.0,22.2463,22.2868,22.2302,22.2868,3284800.0
2013-01-31 13:00:00,27.57,27.62,27.53,27.53,2437300.0,22.2868,22.3272,22.2544,22.2544,2437300.0
2013-01-31 13:30:00,27.54,27.55,27.52,27.53,1259900.0,22.2625,22.2706,22.2463,22.2544,1259900.0
2013-01-31 14:00:00,27.52,27.54,27.48,27.48,2136800.0,22.2463,22.2625,22.214,22.214,2136800.0
2013-01-31 14:30:00,27.48,27.55,27.45,27.51,4190900.0,22.214,22.2706,22.1898,22.2383,4190900.0
2013-01-31 15:00:00,27.51,27.52,27.43,27.46,3174500.0,22.2383,22.2463,22.1736,22.1978,3174500.0
2013-01-31 15:30:00,27.45,27.49,27.4,27.47,9454500.0,22.1898,22.2221,22.1493,22.2059,9454500.0
2013-02-01 09:30:00,27.67,27.71,27.55,27.7,4761600.0,22.3676,22.3999,22.2706,22.3919,4761600.0
2013-02-01 10:00:00,27.7,27.89,27.69,27.82,5811600.0,22.3919,22.5454,22.3838,22.4889,5811600.0
2013-02-01 10:30:00,27.81,27.83,27.74,27.83,3165600.0,22.4808,22.4969,22.4242,22.4969,3165600.0
2013-02-01 11:00:00,27.83,27.9,27.81,27.88,4203100.0,22.4969,22.5535,22.4808,22.5374,4203100.0
2013-02-01 11:30:00,27.88,27.94,27.8,27.91,2893100.0,22.5374,22.5859,22.4727,22.5616,2893100.0
2013-02-01 12:00:00,27.91,27.95,27.89,27.94,1824100.0,22.5616,22.5939,22.5454,22.5859,1824100.0
2013-02-01 12:30:00,27.94,28.0,27.92,27.95,2147000.0,22.5859,22.6344,22.5697,22.5939,2147000.0
2013-02-01 13:00:00,27.95,28.02,27.91,28.0,2607400.0,22.5939,22.6505,22.5616,22.6344,2607400.0
2013-02-01 13:30:00,28.0,28.05,27.89,27.91,4203000.0,22.6344,22.6748,22.5454,22.5616,4203000.0
2013-02-01 14:00:00,27.92,27.99,27.89,27.95,2643100.0,22.5697,22.6263,22.5454,22.5939,2643100.0
2013-02-01 14:30:00,27.96,27.97,27.91,27.91,2400600.0,22.602,22.6101,22.5616,22.5616,2400600.0
2013-02-01 15:00:00,27.91,27.96,27.89,27.89,2494000.0,22.5616,22.602,22.5454,22.5454,2494000.0
2013-02-01 15:30:00,27.9,27.96,27.81,27.93,10189300.0,22.5535,22.602,22.4808,22.5778,10189300.0
2013-02-04 09:30:00,27.92,28.02,27.51,27.86,6807100.0,22.5697,22.6505,22.2383,22.5212,6807100.0
2013-02-04 10:00:00,27.86,27.87,27.75,27.85,2566000.0,22.5212,22.5293,22.4323,22.5131,2566000.0
2013-02-04 10:30:00,27.86,27.86,27.74,27.76,2542200.0,22.5212,22.5212,22.4242,22.4404,2542200.0
2013-02-04 11:00:00,27.77,27.84,27.74,27.75,3421200.0,22.4484,22.505,22.4242,22.4323,3421200.0
2013-02-04 11:30:00,27.75,27.76,27.6,27.64,4631700.0,22.4323,22.4404,22.311,22.3433,4631700.0
2013-02-04 12:00:00,27.64,27.68,27.55,27.64,3332900.0,22.3433,22.3757,22.2706,22.3433,3332900.0
2013-02-04 12:30:00,27.64,27.64,27.57,27.58,2574600.0,22.3433,22.3433,22.2868,22.2948,2574600.0
2013-02-04 13:00:00,27.57,27.6,27.51,27.51,1962900.0,22.2868,22.311,22.2383,22.2383,1962900.0
2013-02-04 13:30:00,27.52,27.55,27.49,27.53,2825000.0,22.2463,22.2706,22.2221,22.2544,2825000.0
2013-02-04 14:00:00,27.54,27.58,27.51,27.56,2930700.0,22.2625,22.2948,22.2383,22.2787,2930700.0
2013-02-04 14:30:00,27.56,27.61,27.52,27.59,2204800.0,22.2787,22.3191,22.2463,22.3029,2204800.0
2013-02-04 15:00:00,27.59,27.6,27.53,27.55,2084400.0,22.3029,22.311,22.2544,22.2706,2084400.0
2013-02-04 15:30:00,27.55,27.56,27.42,27.43,6367500.0,22.2706,22.2787,22.1655,22.1736,6367500.0
2013-02-05 09:30:00,27.62,27.63,27.36,27.58,4960900.0,22.3272,22.3353,22.117,22.2948,4960900.0
2013-02-05 10:00:00,27.58,27.66,27.55,27.6,3106300.0,22.2948,22.3595,22.2706,22.311,3106300.0
2013-02-05 10:30:00,27.6,27.6,27.49,27.52,2229500.0,22.311,22.311,22.2221,22.2463,2229500.0
2013-02-05 11:00:00,27.52,27.59,27.51,27.55,2211400.0,22.2463,22.3029,22.2383,22.2706,2211400.0
2013-02-05 11:30:00,27.56,27.63,27.55,27.58,2049100.0,22.2787,22.3353,22.2706,22.2948,2049100.0
2013-02-05 12:00:00,27.58,27.6,27.55,27.55,1843400.0,22.2948,22.311,22.2706,22.2706,1843400.0
2013-02-05 12:30:00,27.55,27.58,27.53,27.57,1578400.0,22.2706,22.2948,22.2544,22.2868,1578400.0
2013-02-05 13:00:00,27.56,27.6,27.56,27.58,1381500.0,22.2787,22.311,22.2787,22.2948,1381500.0
2013-02-05 13:30:00,27.59,27.59,27.55,27.57,1018300.0,22.3029,22.3029,22.2706,22.2868,1018300.0
2013-02-05 14:00:00,27.56,27.62,27.55,27.59,1805300.0,22.2787,22.3272,22.2706,22.3029,1805300.0
2013-02-05 14:30:00,27.6,27.61,27.57,27.58,1667100.0,22.311,22.3191,22.2868,22.2948,1667100.0
2013-02-05 15:00:00,27.58,27.58,27.5,27.51,2192300.0,22.2948,22.2948,22.2302,22.2383,2192300.0
2013-02-05 15:30:00,27.51,27.54,27.47,27.49,6093000.0,22.2383,22.2625,22.2059,22.2221,6093000.0
2013-02-06 09:30:00,27.36,27.49,27.35,27.46,4434900.0,22.117,22.2221,22.1089,22.1978,4434900.0
2013-02-06 10:00:00,27.46,27.48,27.42,27.46,3191000.0,22.1978,22.214,22.1655,22.1978,3191000.0
2013-02-06 10:30:00,27.46,27.48,27.4,27.45,2822900.0,22.1978,22.214,22.1493,22.1898,2822900.0
2013-02-06 11:00:00,27.45,27.51,27.44,27.51,2397800.0,22.1898,22.2383,22.1817,22.2383,2397800.0
2013-02-06 11:30:00,27.5,27.54,27.48,27.5,1792200.0,22.2302,22.2625,22.214,22.2302,1792200.0
2013-02-06 12:00:00,27.5,27.53,27.48,27.5,1558900.0,22.2302,22.2544,22.214,22.2302,1558900.0
2013-02-06 12:30:00,27.5,27.54,27.49,27.49,2244800.0,22.2302,22.2625,22.2221,22.2221,2244800.0
2013-02-06 13:00:00,27.5,27.5,27.32,27.34,3081500.0,22.2302,22.2302,22.0847,22.1008,3081500.0
2013-02-06 13:30:00,27.34,27.36,27.29,27.3,3350600.0,22.1008,22.117,22.0604,22.0685,3350600.0
2013-02-06 14:00:00,27.3,27.32,27.27,27.28,2463400.0,22.0685,22.0847,22.0443,22.0523,2463400.0
2013-02-06 14:30:00,27.28,27.32,27.26,27.32,2400700.0,22.0523,22.0847,22.0362,22.0847,2400700.0
2013-02-06 15:00:00,27.31,27.35,27.25,27.32,2252700.0,22.0766,22.1089,22.0281,22.0847,2252700.0
2013-02-06 15:30:00,27.32,27.34,27.26,27.34,4898500.0,22.0847,22.1008,22.0362,22.1008,4898500.0
2013-02-07 09:30:00,27.35,27.39,27.25,27.3,3920700.0,22.1089,22.1413,22.0281,22.0685,3920700.0
2013-02-07 10:00:00,27.31,27.32,27.1,27.18,5146300.0,22.0766,22.0847,21.9068,21.9715,5146300.0
2013-02-07 10:30:00,27.18,27.2,27.12,27.17,3645400.0,21.9715,21.9877,21.923,21.9634,3645400.0
2013-02-07 11:00:00,27.17,27.2,27.11,27.14,2364200.0,21.9634,21.9877,21.9149,21.9392,2364200.0
2013-02-07 11:30:00,27.14,27.17,27.12,27.14,2163100.0,21.9392,21.9634,21.923,21.9392,2163100.0
2013-02-07 12:00:00,27.15,27.2,27.14,27.19,1596400.0,21.9472,21.9877,21.9392,21.9796,1596400.0
2013-02-07 12:30:00,27.19,27.22,27.17,27.2,1167300.0,21.9796,22.0038,21.9634,21.9877,1167300.0
2013-02-07 13:00:00,27.2,27.25,27.16,27.24,1681200.0,21.9877,22.0281,21.9553,22.02,1681200.0
2013-02-07 13:30:00,27.25,27.28,27.2,27.26,1369900.0,22.0281,22.0523,21.9877,22.0362,1369900.0
2013-02-07 14:00:00,27.27,27.29,27.19,27.23,1797300.0,22.0443,22.0604,21.9796,22.0119,1797300.0
2013-02-07 14:30:00,27.23,27.23,27.18,27.23,1357800.0,22.0119,22.0119,21.9715,22.0119,1357800.0
2013-02-07 15:00:00,27.23,27.24,27.16,27.18,2084000.0,22.0119,22.02,21.9553,21.9715,2084000.0
2013-02-07 15:30:00,27.18,27.29,27.15,27.29,5196600.0,21.9715,22.0604,21.9472,22.0604,5196600.0
2013-02-08 09:30:00,27.36,27.71,27.31,27.64,6709600.0,22.117,22.3999,22.0766,22.3433,6709600.0
2013-02-08 10:00:00,27.64,27.67,27.55,27.64,4627600.0,22.3433,22.3676,22.2706,22.3433,4627600.0
2013-02-08 10:30:00,27.64,27.65,27.59,27.6,1956300.0,22.3433,22.3514,22.3029,22.311,1956300.0
2013-02-08 11:00:00,27.6,27.64,27.52,27.6,2164500.0,22.311,22.3433,22.2463,22.311,2164500.0
2013-02-08 11:30:00,27.6,27.61,27.54,27.59,1892600.0,22.311,22.3191,22.2625,22.3029,1892600.0
2013-02-08 12:00:00,27.6,27.63,27.58,27.6,1092400.0,22.311,22.3353,22.2948,22.311,1092400.0
2013-02-08 12:30:00,27.61,27.62,27.58,27.59,1219400.0,22.3191,22.3272,22.2948,22.3029,1219400.0
2013-02-08 13:00:00,27.59,27.64,27.58,27.61,1038500.0,22.3029,22.3433,22.2948,22.3191,1038500.0
2013-02-08 13:30:00,27.61,27.64,27.59,27.61,1177500.0,22.3191,22.3433,22.3029,22.3191,1177500.0
2013-02-08 14:00:00,27.61,27.63,27.52,27.59,1600400.0,22.3191,22.3353,22.2463,22.3029,1600400.0
2013-02-08 14:30:00,27.59,27.59,27.5,27.51,931200.0,22.3029,22.3029,22.2302,22.2383,931200.0
2013-02-08 15:00:00,27.51,27.53,27.48,27.5,1178500.0,22.2383,22.2544,22.214,22.2302,1178500.0
2013-02-08 15:30:00,27.51,27.55,27.47,27.55,4554500.0,22.2383,22.2706,22.2059,22.2706,4554500.0
2013-02-11 09:30:00,27.65,27.71,27.5,27.53,2936100.0,22.3514,22.3999,22.2302,22.2544,2936100.0
2013-02-11 10:00:00,27.54,27.62,27.53,27.6,2934800.0,22.2625,22.3272,22.2544,22.311,2934800.0
2013-02-11 10:30:00,27.61,27.7,27.57,27.69,2546700.0,22.3191,22.3919,22.2868,22.3838,2546700.0
2013-02-11 11:00:00,27.7,27.79,27.69,27.73,2763800.0,22.3919,22.4646,22.3838,22.4161,2763800.0
2013-02-11 11:30:00,27.73,27.74,27.7,27.73,1464100.0,22.4161,22.4242,22.3919,22.4161,1464100.0
2013-02-11 12:00:00,27.72,27.74,27.68,27.71,1439300.0,22.408,22.4242,22.3757,22.3999,1439300.0
2013-02-11 12:30:00,27.71,27.73,27.68,27.7,1718400.0,22.3999,22.4161,22.3757,22.3919,1718400.0
2013-02-11 13:00:00,27.7,27.73,27.67,27.69,1146000.0,22.3919,22.4161,22.3676,22.3838,1146000.0
2013-02-11 13:30:00,27.69,27.73,27.68,27.73,1321600.0,22.3838,22.4161,22.3757,22.4161,1321600.0
2013-02-11 14:00:00,27.73,27.78,27.71,27.77,1587100.0,22.4161,22.4565,22.3999,22.4484,1587100.0
2013-02-11 14:30:00,27.77,27.78,27.75,27.77,1419600.0,22.4484,22.4565,22.4323,22.4484,1419600.0
2013-02-11 15:00:00,27.77,27.88,27.75,27.86,3673500.0,22.4484,22.5374,22.4323,22.5212,3673500.0
2013-02-11 15:30:00,27.86,27.92,27.84,27.85,5598700.0,22.5212,22.5697,22.505,22.5131,5598700.0
2013-02-12 09:30:00,27.89,27.91,27.78,27.83,3979100.0,22.5454,22.5616,22.4565,22.4969,3979100.0
2013-02-12 10:00:00,27.83,27.95,27.81,27.9,2845200.0,22.4969,22.5939,22.4808,22.5535,2845200.0
2013-02-12 10:30:00,27.89,27.9,27.8,27.86,2791900.0,22.5454,22.5535,22.4727,22.5212,2791900.0
2013-02-12 11:00:00,27.86,27.86,27.75,27.82,2541000.0,22.5212,22.5212,22.4323,22.4889,2541000.0
2013-02-12 11:30:00,27.82,27.85,27.8,27.82,1641100.0,22.4889,22.5131,22.4727,22.4889,1641100.0
2013-02-12 12:00:00,27.83,27.87,27.81,27.86,1467800.0,22.4969,22.5293,22.4808,22.5212,1467800.0
2013-02-12 12:30:00,27.87,27.98,27.86,27.97,2200700.0,22.5293,22.6182,22.5212,22.6101,2200700.0
2013-02-12 13:00:00,27.96,27.98,27.93,27.97,1489800.0,22.602,22.6182,22.5778,22.6101,1489800.0
2013-02-12 13:30:00,27.96,27.98,27.94,27.94,1164300.0,22.602,22.6182,22.5859,22.5859,1164300.0
2013-02-12 14:00:00,27.94,27.99,27.94,27.97,1329100.0,22.5859,22.6263,22.5859,22.6101,1329100.0
2013-02-12 14:30:00,27.98,28.0,27.92,27.95,2829700.0,22.6182,22.6344,22.5697,22.5939,2829700.0
2013-02-12 15:00:00,27.95,27.96,27.89,27.91,1742600.0,22.5939,22.602,22.5454,22.5616,1742600.0
2013-02-12 15:30:00,27.91,27.91,27.84,27.88,6457800.0,22.5616,22.5616,22.505,22.5374,6457800.0
2013-02-13 09:30:00,27.93,27.98,27.88,27.96,4294500.0,22.5778,22.6182,22.5374,22.602,4294500.0
2013-02-13 10:00:00,27.97,28.11,27.97,28.06,7281000.0,22.6101,22.7233,22.6101,22.6829,7281000.0
2013-02-13 10:30:00,28.06,28.08,28.0,28.04,3916800.0,22.6829,22.699,22.6344,22.6667,3916800.0
2013-02-13 11:00:00,28.04,28.07,27.92,27.96,4700400.0,22.6667,22.6909,22.5697,22.602,4700400.0
2013-02-13 11:30:00,27.96,27.97,27.91,27.94,2265100.0,22.602,22.6101,22.5616,22.5859,2265100.0
2013-02-13 12:00:00,27.95,27.96,27.92,27.96,1835200.0,22.5939,22.602,22.5697,22.602,1835200.0
2013-02-13 12:30:00,27.95,28.02,27.93,27.98,1353500.0,22.5939,22.6505,22.5778,22.6182,1353500.0
2013-02-13 13:00:00,27.98,28.04,27.96,28.04,1768500.0,22.6182,22.6667,22.602,22.6667,1768500.0
2013-02-13 13:30:00,28.03,28.07,28.01,28.03,2305300.0,22.6586,22.6909,22.6424,22.6586,2305300.0
2013-02-13 14:00:00,28.04,28.08,28.02,28.06,2492700.0,22.6667,22.699,22.6505,22.6829,2492700.0
2013-02-13 14:30:00,28.05,28.06,28.0,28.01,2115000.0,22.6748,22.6829,22.6344,22.6424,2115000.0
2013-02-13 15:00:00,28.01,28.02,27.97,28.0,1421500.0,22.6424,22.6505,22.6101,22.6344,1421500.0
2013-02-13 15:30:00,28.01,28.04,27.96,28.02,3464000.0,22.6424,22.6667,22.602,22.6505,3464000.0
2013-02-14 09:30:00,27.92,28.01,27.87,27.94,3111400.0,22.5697,22.6424,22.5293,22.5859,3111400.0
2013-02-14 10:00:00,27.94,28.01,27.92,27.99,2203100.0,22.5859,22.6424,22.5697,22.6263,2203100.0
2013-02-14 10:30:00,27.99,28.05,27.98,28.04,1551400.0,22.6263,22.6748,22.6182,22.6667,1551400.0
2013-02-14 11:00:00,28.04,28.06,27.98,27.98,1603900.0,22.6667,22.6829,22.6182,22.6182,1603900.0
2013-02-14 11:30:00,27.98,28.01,27.95,27.98,1539300.0,22.6182,22.6424,22.5939,22.6182,1539300.0
2013-02-14 12:00:00,27.99,28.01,27.97,28.0,1755700.0,22.6263,22.6424,22.6101,22.6344,1755700.0
2013-02-14 12:30:00,28.0,28.01,27.95,27.98,1130400.0,22.6344,22.6424,22.5939,22.6182,1130400.0
2013-02-14 13:00:00,27.98,28.03,27.96,27.96,1197200.0,22.6182,22.6586,22.602,22.602,1197200.0
2013-02-14 13:30:00,27.96,28.0,27.96,27.98,1552000.0,22.602,22.6344,22.602,22.6182,1552000.0
2013-02-14 14:00:00,27.98,28.03,27.96,27.99,1418200.0,22.6182,22.6586,22.602,22.6263,1418200.0
2013-02-14 14:30:00,27.99,28.0,27.97,27.99,1076500.0,22.6263,22.6344,22.6101,22.6263,1076500.0
2013-02-14 15:00:00,28.0,28.03,27.97,28.02,1521300.0,22.6344,22.6586,22.6101,22.6505,1521300.0
2013-02-14 15:30:00,28.02,28.05,27.95,28.03,4488800.0,22.6505,22.6748,22.5939,22.6586,4488800.0
2013-02-15 09:30:00,28.04,28.16,28.03,28.12,12694800.0,22.6667,22.7637,22.6586,22.7314,12694800.0
2013-02-15 10:00:00,28.12,28.15,27.98,28.01,3143200.0,22.7314,22.7556,22.6182,22.6424,3143200.0
2013-02-15 10:30:00,28.01,28.03,27.98,28.0,2091600.0,22.6424,22.6586,22.6182,22.6344,2091600.0
2013-02-15 11:00:00,28.01,28.02,27.97,28.0,1769900.0,22.6424,22.6505,22.6101,22.6344,1769900.0
2013-02-15 11:30:00,28.0,28.03,27.95,27.99,2638900.0,22.6344,22.6586,22.5939,22.6263,2638900.0
2013-02-15 12:00:00,27.99,28.02,27.96,28.01,1910100.0,22.6263,22.6505,22.602,22.6424,1910100.0
2013-02-15 12:30:00,28.01,28.02,27.98,28.0,1024100.0,22.6424,22.6505,22.6182,22.6344,1024100.0
2013-02-15 13:00:00,28.0,28.01,27.96,27.96,1657800.0,22.6344,22.6424,22.602,22.602,1657800.0
2013-02-15 13:30:00,27.96,28.0,27.96,28.0,888000.0,22.602,22.6344,22.602,22.6344,888000.0
2013-02-15 14:00:00,27.99,28.01,27.92,27.94,4631900.0,22.6263,22.6424,22.5697,22.5859,4631900.0
2013-02-15 14:30:00,27.94,27.96,27.88,27.88,3044300.0,22.5859,22.602,22.5374,22.5374,3044300.0
2013-02-15 15:00:00,27.88,28.01,27.88,27.99,2984100.0,22.5374,22.6424,22.5374,22.6263,2984100.0
2013-02-15 15:30:00,27.99,28.02,27.96,28.02,6886900.0,22.6263,22.6505,22.602,22.6505,6886900.0
2013-02-19 09:30:00,27.93,27.99,27.8,27.95,5421900.0,22.7629,22.8118,22.657,22.7792,5421900.0
2013-02-19 10:00:00,27.95,28.05,27.95,28.03,3206300.0,22.7792,22.8607,22.7792,22.8444,3206300.0
2013-02-19 10:30:00,28.04,28.09,27.98,27.99,3275800.0,22.8526,22.8933,22.8037,22.8118,3275800.0
2013-02-19 11:00:00,27.99,28.02,27.96,28.01,2026100.0,22.8118,22.8363,22.7874,22.8281,2026100.0
2013-02-19 11:30:00,28.01,28.01,27.98,28.0,1132600.0,22.8281,22.8281,22.8037,22.82,1132600.0
2013-02-19 12:00:00,28.0,28.0,27.97,27.98,1602700.0,22.82,22.82,22.7955,22.8037,1602700.0
2013-02-19 12:30:00,27.98,27.99,27.96,27.98,945600.0,22.8037,22.8118,22.7874,22.8037,945600.0
2013-02-19 13:00:00,27.99,28.02,27.98,27.99,1120000.0,22.8118,22.8363,22.8037,22.8118,1120000.0
2013-02-19 13:30:00,27.99,28.0,27.92,27.95,1648800.0,22.8118,22.82,22.7548,22.7792,1648800.0
2013-02-19 14:00:00,27.95,27.97,27.93,27.95,1464200.0,22.7792,22.7955,22.7629,22.7792,1464200.0
2013-02-19 14:30:00,27.94,27.98,27.94,27.97,1295300.0,22.7711,22.8037,22.7711,22.7955,1295300.0
2013-02-19 15:00:00,27.96,28.02,27.95,28.0,2227300.0,22.7874,22.8363,22.7792,22.82,2227300.0
2013-02-19 15:30:00,28.01,28.05,27.99,28.05,4760300.0,22.8281,22.8607,22.8118,22.8607,4760300.0
2013-02-20 09:30:00,28.12,28.2,27.96,28.02,4942500.0,22.9178,22.983,22.7874,22.8363,4942500.0
2013-02-20 10:00:00,28.03,28.1,28.02,28.07,2268000.0,22.8444,22.9015,22.8363,22.877,2268000.0
2013-02-20 10:30:00,28.08,28.08,27.98,28.0,2530500.0,22.8852,22.8852,22.8037,22.82,2530500.0
2013-02-20 11:00:00,28.0,28.01,27.92,27.96,4343500.0,22.82,22.8281,22.7548,22.7874,4343500.0
2013-02-20 11:30:00,27.95,27.96,27.83,27.94,4191000.0,22.7792,22.7874,22.6814,22.7711,4191000.0
2013-02-20 12:00:00,27.95,28.0,27.92,27.96,1484100.0,22.7792,22.82,22.7548,22.7874,1484100.0
2013-02-20 12:30:00,27.96,27.97,27.93,27.97,1477500.0,22.7874,22.7955,22.7629,22.7955,1477500.0
2013-02-20 13:00:00,27.96,27.97,27.91,27.93,1339200.0,22.7874,22.7955,22.7466,22.7629,1339200.0
2013-02-20 13:30:00,27.94,27.95,27.9,27.92,2259800.0,22.7711,22.7792,22.7385,22.7548,2259800.0
2013-02-20 14:00:00,27.92,27.97,27.89,27.94,2217800.0,22.7548,22.7955,22.7303,22.7711,2217800.0
2013-02-20 14:30:00,27.94,27.96,27.85,27.89,3322700.0,22.7711,22.7874,22.6977,22.7303,3322700.0
2013-02-20 15:00:00,27.89,27.91,27.85,27.87,3304900.0,22.7303,22.7466,22.6977,22.714,3304900.0
2013-02-20 15:30:00,27.88,27.9,27.84,27.86,6838600.0,22.7222,22.7385,22.6896,22.7059,6838600.0
2013-02-21 09:30:00,27.73,27.74,27.52,27.57,5714600.0,22.5999,22.6081,22.4288,22.4695,5714600.0
2013-02-21 10:00:00,27.56,27.6,27.5,27.6,4572800.0,22.4614,22.494,22.4125,22.494,4572800.0
2013-02-21 10:30:00,27.6,27.62,27.49,27.49,4532700.0,22.494,22.5103,22.4043,22.4043,4532700.0
2013-02-21 11:00:00,27.5,27.56,27.45,27.51,4685100.0,22.4125,22.4614,22.3717,22.4206,4685100.0
2013-02-21 11:30:00,27.51,27.55,27.48,27.53,2641800.0,22.4206,22.4532,22.3962,22.4369,2641800.0
2013-02-21 12:00:00,27.52,27.53,27.23,27.48,3427100.0,22.4288,22.4369,22.1924,22.3962,3427100.0
2013-02-21 12:30:00,27.48,27.54,27.46,27.5,2269500.0,22.3962,22.4451,22.3799,22.4125,2269500.0
2013-02-21 13:00:00,27.5,27.53,27.43,27.45,2120000.0,22.4125,22.4369,22.3554,22.3717,2120000.0
2013-02-21 13:30:00,27.46,27.5,27.44,27.5,2462500.0,22.3799,22.4125,22.3636,22.4125,2462500.0
2013-02-21 14:00:00,27.5,27.51,27.46,27.49,2802100.0,22.4125,22.4206,22.3799,22.4043,2802100.0
2013-02-21 14:30:00,27.48,27.57,27.48,27.56,3244300.0,22.3962,22.4695,22.3962,22.4614,3244300.0
2013-02-21 15:00:00,27.55,27.63,27.52,27.58,2735200.0,22.4532,22.5184,22.4288,22.4777,2735200.0
2013-02-21 15:30:00,27.58,27.58,27.46,27.47,4275800.0,22.4777,22.4777,22.3799,22.388,4275800.0
2013-02-22 09:30:00,27.68,27.69,27.48,27.52,4364700.0,22.5592,22.5673,22.3962,22.4288,4364700.0
2013-02-22 10:00:00,27.53,27.65,27.5,27.55,2847700.0,22.4369,22.5347,22.4125,22.4532,2847700.0
2013-02-22 10:30:00,27.55,27.64,27.53,27.57,2054700.0,22.4532,22.5266,22.4369,22.4695,2054700.0
2013-02-22 11:00:00,27.56,27.63,27.53,27.61,1796600.0,22.4614,22.5184,22.4369,22.5021,1796600.0
2013-02-22 11:30:00,27.61,27.62,27.55,27.58,1512000.0,22.5021,22.5103,22.4532,22.4777,1512000.0
2013-02-22 12:00:00,27.58,27.63,27.57,27.59,1163600.0,22.4777,22.5184,22.4695,22.4858,1163600.0
2013-02-22 12:30:00,27.59,27.69,27.58,27.67,1084400.0,22.4858,22.5673,22.4777,22.551,1084400.0
2013-02-22 13:00:00,27.66,27.67,27.61,27.62,1041900.0,22.5429,22.551,22.5021,22.5103,1041900.0
2013-02-22 13:30:00,27.62,27.69,27.61,27.67,1423500.0,22.5103,22.5673,22.5021,22.551,1423500.0
2013-02-22 14:00:00,27.67,27.67,27.59,27.65,1871900.0,22.551,22.551,22.4858,22.5347,1871900.0
2013-02-22 14:30:00,27.65,27.66,27.63,27.64,1064000.0,22.5347,22.5429,22.5184,22.5266,1064000.0
2013-02-22 15:00:00,27.64,27.69,27.63,27.66,1922100.0,22.5266,22.5673,22.5184,22.5429,1922100.0
2013-02-22 15:30:00,27.67,27.76,27.66,27.75,4846600.0,22.551,22.6244,22.5429,22.6162,4846600.0
2013-02-25 09:30:00,27.97,28.05,27.86,27.89,3643100.0,22.7955,22.8607,22.7059,22.7303,3643100.0
2013-02-25 10:00:00,27.89,27.96,27.85,27.87,3596100.0,22.7303,22.7874,22.6977,22.714,3596100.0
2013-02-25 10:30:00,27.86,27.9,27.78,27.82,3184000.0,22.7059,22.7385,22.6407,22.6733,3184000.0
2013-02-25 11:00:00,27.83,27.84,27.79,27.83,1973700.0,22.6814,22.6896,22.6488,22.6814,1973700.0
2013-02-25 11:30:00,27.83,27.84,27.66,27.71,4043400.0,22.6814,22.6896,22.5429,22.5836,4043400.0
2013-02-25 12:00:00,27.71,27.75,27.69,27.73,1400700.0,22.5836,22.6162,22.5673,22.5999,1400700.0
2013-02-25 12:30:00,27.74,27.81,27.73,27.77,1434800.0,22.6081,22.6651,22.5999,22.6325,1434800.0
2013-02-25 13:00:00,27.77,27.8,27.72,27.76,1466500.0,22.6325,22.657,22.5918,22.6244,1466500.0
2013-02-25 13:30:00,27.76,27.77,27.67,27.69,2801200.0,22.6244,22.6325,22.551,22.5673,2801200.0
2013-02-25 14:00:00,27.69,27.69,27.61,27.67,3119000.0,22.5673,22.5673,22.5021,22.551,3119000.0
2013-02-25 14:30:00,27.67,27.7,27.64,27.68,1756800.0,22.551,22.5755,22.5266,22.5592,1756800.0
2013-02-25 15:00:00,27.68,27.7,27.55,27.58,3906700.0,22.5592,22.5755,22.4532,22.4777,3906700.0
2013-02-25 15:30:00,27.57,27.6,27.37,27.38,10348000.0,22.4695,22.494,22.3065,22.3147,10348000.0
2013-02-26 09:30:00,27.39,27.55,27.36,27.54,4021600.0,22.3228,22.4532,22.2984,22.4451,4021600.0
2013-02-26 10:00:00,27.55,27.6,27.45,27.48,4157400.0,22.4532,22.494,22.3717,22.3962,4157400.0
2013-02-26 10:30:00,27.48,27.54,27.45,27.45,3273900.0,22.3962,22.4451,22.3717,22.3717,3273900.0
2013-02-26 11:00:00,27.46,27.49,27.38,27.44,3145200.0,22.3799,22.4043,22.3147,22.3636,3145200.0
2013-02-26 11:30:00,27.43,27.48,27.38,27.42,2480400.0,22.3554,22.3962,22.3147,22.3473,2480400.0
2013-02-26 12:00:00,27.42,27.44,27.37,27.38,3079900.0,22.3473,22.3636,22.3065,22.3147,3079900.0
2013-02-26 12:30:00,27.38,27.43,27.38,27.39,4801400.0,22.3147,22.3554,22.3147,22.3228,4801400.0
2013-02-26 13:00:00,27.39,27.41,27.34,27.36,4326200.0,22.3228,22.3391,22.2821,22.2984,4326200.0
2013-02-26 13:30:00,27.37,27.39,27.34,27.37,2435500.0,22.3065,22.3228,22.2821,22.3065,2435500.0
2013-02-26 14:00:00,27.37,27.44,27.35,27.4,2300600.0,22.3065,22.3636,22.2902,22.331,2300600.0
2013-02-26 14:30:00,27.41,27.41,27.35,27.39,3006800.0,22.3391,22.3391,22.2902,22.3228,3006800.0
2013-02-26 15:00:00,27.39,27.39,27.34,27.39,3992700.0,22.3228,22.3228,22.2821,22.3228,3992700.0
2013-02-26 15:30:00,27.39,27.43,27.35,27.37,4900500.0,22.3228,22.3554,22.2902,22.3065,4900500.0
2013-02-27 09:30:00,27.4,27.49,27.33,27.45,3001300.0,22.331,22.4043,22.2739,22.3717,3001300.0
2013-02-27 10:00:00,27.45,27.56,27.44,27.55,2639600.0,22.3717,22.4614,22.3636,22.4532,2639600.0
2013-02-27 10:30:00,27.55,27.67,27.52,27.62,2774700.0,22.4532,22.551,22.4288,22.5103,2774700.0
2013-02-27 11:00:00,27.62,27.79,27.61,27.77,3361200.0,22.5103,22.6488,22.5021,22.6325,3361200.0
2013-02-27 11:30:00,27.77,27.89,27.75,27.88,2743600.0,22.6325,22.7303,22.6162,22.7222,2743600.0
2013-02-27 12:00:00,27.88,27.94,27.85,27.9,1777700.0,22.7222,22.7711,22.6977,22.7385,1777700.0
2013-02-27 12:30:00,27.9,27.93,27.82,27.87,1971600.0,22.7385,22.7629,22.6733,22.714,1971600.0
2013-02-27 13:00:00,27.86,27.87,27.81,27.83,1332100.0,22.7059,22.714,22.6651,22.6814,1332100.0
2013-02-27 13:30:00,27.82,27.87,27.82,27.85,994200.0,22.6733,22.714,22.6733,22.6977,994200.0
2013-02-27 14:00:00,27.85,27.93,27.83,27.9,1483100.0,22.6977,22.7629,22.6814,22.7385,1483100.0
2013-02-27 14:30:00,27.9,27.98,27.9,27.98,2171400.0,22.7385,22.8037,22.7385,22.8037,2171400.0
2013-02-27 15:00:00,27.98,28.0,27.92,27.97,2181800.0,22.8037,22.82,22.7548,22.7955,2181800.0
2013-02-27 15:30:00,27.98,27.99,27.8,27.8,6372800.0,22.8037,22.8118,22.657,22.657,6372800.0
2013-02-28 09:30:00,27.88,27.97,27.74,27.89,2897800.0,22.7222,22.7955,22.6081,22.7303,2897800.0
2013-02-28 10:00:00,27.89,27.94,27.85,27.89,2557000.0,22.7303,22.7711,22.6977,22.7303,2557000.0
2013-02-28 10:30:00,27.89,27.89,27.75,27.76,1570000.0,22.7303,22.7303,22.6162,22.6244,1570000.0
2013-02-28 11:00:00,27.77,27.84,27.75,27.84,1575000.0,22.6325,22.6896,22.6162,22.6896,1575000.0
2013-02-28 11:30:00,27.84,27.87,27.81,27.84,991100.0,22.6896,22.714,22.6651,22.6896,991100.0
2013-02-28 12:00:00,27.84,27.87,27.83,27.86,792300.0,22.6896,22.714,22.6814,22.7059,792300.0
2013-02-28 12:30:00,27.86,27.88,27.84,27.86,879700.0,22.7059,22.7222,22.6896,22.7059,879700.0
2013-02-28 13:00:00,27.85,27.9,27.83,27.89,1339100.0,22.6977,22.7385,22.6814,22.7303,1339100.0
2013-02-28 13:30:00,27.89,27.94,27.88,27.94,1422900.0,22.7303,22.7711,22.7222,22.7711,1422900.0
2013-02-28 14:00:00,27.94,27.95,27.91,27.95,1320900.0,22.7711,22.7792,22.7466,22.7792,1320900.0
2013-02-28 14:30:00,27.95,27.96,27.9,27.92,1676200.0,22.7792,22.7874,22.7385,22.7548,1676200.0
2013-02-28 15:00:00,27.92,27.92,27.84,27.89,2247300.0,22.7548,22.7548,22.6896,22.7303,2247300.0
2013-02-28 15:30:00,27.89,27.9,27.77,27.78,7113200.0,22.7303,22.7385,22.6325,22.6407,7113200.0
2013-03-01 09:30:00,27.7,27.76,27.52,27.56,4337300.0,22.5755,22.6244,22.4288,22.4614,4337300.0
2013-03-01 10:00:00,27.56,27.67,27.56,27.63,3323900.0,22.4614,22.551,22.4614,22.5184,3323900.0
2013-03-01 10:30:00,27.62,27.91,27.62,27.9,2398400.0,22.5103,22.7466,22.5103,22.7385,2398400.0
2013-03-01 11:00:00,27.91,27.96,27.8,27.83,2216100.0,22.7466,22.7874,22.657,22.6814,2216100.0
2013-03-01 11:30:00,27.82,27.84,27.7,27.75,1236000.0,22.6733,22.6896,22.5755,22.6162,1236000.0
2013-03-01 12:00:00,27.75,27.94,27.75,27.9,1914300.0,22.6162,22.7711,22.6162,22.7385,1914300.0
2013-03-01 12:30:00,27.89,27.95,27.89,27.93,1487100.0,22.7303,22.7792,22.7303,22.7629,1487100.0
2013-03-01 13:00:00,27.93,27.96,27.91,27.94,983800.0,22.7629,22.7874,22.7466,22.7711,983800.0
2013-03-01 13:30:00,27.95,27.97,27.88,27.92,1377900.0,22.7792,22.7955,22.7222,22.7548,1377900.0
2013-03-01 14:00:00,27.92,27.94,27.87,27.89,1358800.0,22.7548,22.7711,22.714,22.7303,1358800.0
2013-03-01 14:30:00,27.9,27.92,27.85,27.9,1465000.0,22.7385,22.7548,22.6977,22.7385,1465000.0
2013-03-01 15:00:00,27.89,27.97,27.89,27.94,2342700.0,22.7303,22.7955,22.7303,22.7711,2342700.0
2013-03-01 15:30:00,27.95,27.98,27.88,27.94,6706300.0,22.7792,22.8037,22.7222,22.7711,6706300.0
2013-03-04 09:30:00,27.83,27.91,27.72,27.72,3679200.0,22.6814,22.7466,22.5918,22.5918,3679200.0
2013-03-04 10:00:00,27.72,27.8,27.7,27.78,2346700.0,22.5918,22.657,22.5755,22.6407,2346700.0
2013-03-04 10:30:00,27.77,27.83,27.71,27.8,1872000.0,22.6325,22.6814,22.5836,22.657,1872000.0
2013-03-04 11:00:00,27.8,27.88,27.77,27.86,2219400.0,22.657,22.7222,22.6325,22.7059,2219400.0
2013-03-04 11:30:00,27.87,27.89,27.85,27.87,1216100.0,22.714,22.7303,22.6977,22.714,1216100.0
2013-03-04 12:00:00,27.87,27.89,27.8,27.8,1719900.0,22.714,22.7303,22.657,22.657,1719900.0
2013-03-04 12:30:00,27.8,27.83,27.76,27.79,1023600.0,22.657,22.6814,22.6244,22.6488,1023600.0
2013-03-04 13:00:00,27.78,27.88,27.76,27.86,1441400.0,22.6407,22.7222,22.6244,22.7059,1441400.0
2013-03-04 13:30:00,27.87,27.88,27.82,27.85,1413100.0,22.714,22.7222,22.6733,22.6977,1413100.0
2013-03-04 14:00:00,27.84,28.01,27.83,27.96,4195800.0,22.6896,22.8281,22.6814,22.7874,4195800.0
2013-03-04 14:30:00,27.96,28.03,27.94,28.03,1933100.0,22.7874,22.8444,22.7711,22.8444,1933100.0
2013-03-04 15:00:00,28.03,28.1,28.01,28.09,4134500.0,22.8444,22.9015,22.8281,22.8933,4134500.0
2013-03-04 15:30:00,28.09,28.15,28.05,28.14,6383200.0,22.8933,22.9422,22.8607,22.9341,6383200.0
2013-03-05 09:30:00,28.29,28.35,28.16,28.34,7286000.0,23.0563,23.1052,22.9504,23.0971,7286000.0
2013-03-05 10:00:00,28.34,28.44,28.34,28.43,4767900.0,23.0971,23.1786,23.0971,23.1704,4767900.0
2013-03-05 10:30:00,28.43,28.54,28.42,28.46,4303100.0,23.1704,23.2601,23.1623,23.1949,4303100.0
2013-03-05 11:00:00,28.46,28.46,28.39,28.43,2526200.0,23.1949,23.1949,23.1378,23.1704,2526200.0
2013-03-05 11:30:00,28.44,28.45,28.38,28.43,1919300.0,23.1786,23.1867,23.1297,23.1704,1919300.0
2013-03-05 12:00:00,28.42,28.43,28.3,28.31,1664000.0,23.1623,23.1704,23.0645,23.0726,1664000.0
2013-03-05 12:30:00,28.31,28.34,28.3,28.31,1193000.0,23.0726,23.0971,23.0645,23.0726,1193000.0
2013-03-05 13:00:00,28.3,28.34,28.25,28.31,1718500.0,23.0645,23.0971,23.0237,23.0726,1718500.0
2013-03-05 13:30:00,28.3,28.38,28.28,28.33,2207400.0,23.0645,23.1297,23.0482,23.0889,2207400.0
2013-03-05 14:00:00,28.32,28.34,28.24,28.27,1363500.0,23.0808,23.0971,23.0156,23.04,1363500.0
2013-03-05 14:30:00,28.27,28.32,28.26,28.31,2116900.0,23.04,23.0808,23.0319,23.0726,2116900.0
2013-03-05 15:00:00,28.3,28.33,28.25,28.29,1933900.0,23.0645,23.0889,23.0237,23.0563,1933900.0
2013-03-05 15:30:00,28.29,28.36,28.25,28.35,4367100.0,23.0563,23.1134,23.0237,23.1052,4367100.0
2013-03-06 09:30:00,28.2,28.23,27.78,27.94,11631400.0,22.983,23.0074,22.6407,22.7711,11631400.0
2013-03-06 10:00:00,27.94,27.99,27.9,27.93,4895500.0,22.7711,22.8118,22.7385,22.7629,4895500.0
2013-03-06 10:30:00,27.93,28.08,27.92,27.93,3540900.0,22.7629,22.8852,22.7548,22.7629,3540900.0
2013-03-06 11:00:00,27.94,28.0,27.92,27.96,2519400.0,22.7711,22.82,22.7548,22.7874,2519400.0
2013-03-06 11:30:00,27.96,28.04,27.95,28.0,2927300.0,22.7874,22.8526,22.7792,22.82,2927300.0
2013-03-06 12:00:00,28.0,28.02,27.97,28.0,2721100.0,22.82,22.8363,22.7955,22.82,2721100.0
2013-03-06 12:30:00,28.01,28.05,28.0,28.01,2284900.0,22.8281,22.8607,22.82,22.8281,2284900.0
2013-03-06 13:00:00,28.01,28.04,28.0,28.04,1342900.0,22.8281,22.8526,22.82,22.8526,1342900.0
2013-03-06 13:30:00,28.03,28.1,28.02,28.09,1836900.0,22.8444,22.9015,22.8363,22.8933,1836900.0
2013-03-06 14:00:00,28.08,28.11,28.04,28.09,2713600.0,22.8852,22.9096,22.8526,22.8933,2713600.0
2013-03-06 14:30:00,28.1,28.22,28.09,28.16,3570600.0,22.9015,22.9993,22.8933,22.9504,3570600.0
2013-03-06 15:00:00,28.16,28.21,28.15,28.17,1959200.0,22.9504,22.9911,22.9422,22.9585,1959200.0
2013-03-06 15:30:00,28.18,28.18,28.05,28.09,6167600.0,22.9667,22.9667,22.8607,22.8933,6167600.0
2013-03-07 09:30:00,28.11,28.16,28.01,28.14,2775200.0,22.9096,22.9504,22.8281,22.9341,2775200.0
2013-03-07 10:00:00,28.13,28.24,28.1,28.22,1955500.0,22.9259,23.0156,22.9015,22.9993,1955500.0
2013-03-07 10:30:00,28.21,28.26,28.15,28.16,2127600.0,22.9911,23.0319,22.9422,22.9504,2127600.0
2013-03-07 11:00:00,28.16,28.2,28.14,28.17,1720700.0,22.9504,22.983,22.9341,22.9585,1720700.0
2013-03-07 11:30:00,28.17,28.2,28.14,28.16,1455400.0,22.9585,22.983,22.9341,22.9504,1455400.0
2013-03-07 12:00:00,28.16,28.22,28.12,28.22,1286100.0,22.9504,22.9993,22.9178,22.9993,1286100.0
2013-03-07 12:30:00,28.21,28.25,28.2,28.24,2217600.0,22.9911,23.0237,22.983,23.0156,2217600.0
2013-03-07 13:00:00,28.24,28.28,28.22,28.22,1579300.0,23.0156,23.0482,22.9993,22.9993,1579300.0
2013-03-07 13:30:00,28.23,28.23,28.15,28.17,1174600.0,23.0074,23.0074,22.9422,22.9585,1174600.0
2013-03-07 14:00:00,28.17,28.18,28.1,28.18,2244900.0,22.9585,22.9667,22.9015,22.9667,2244900.0
2013-03-07 14:30:00,28.17,28.19,28.13,28.15,2645100.0,22.9585,22.9748,22.9259,22.9422,2645100.0
2013-03-07 15:00:00,28.16,28.2,28.14,28.17,2287900.0,22.9504,22.983,22.9341,22.9585,2287900.0
2013-03-07 15:30:00,28.18,28.2,28.13,28.14,3013500.0,22.9667,22.983,22.9259,22.9341,3013500.0
2013-03-08 09:30:00,28.25,28.33,28.07,28.09,3866200.0,23.0237,23.0889,22.877,22.8933,3866200.0
2013-03-08 10:00:00,28.09,28.18,28.03,28.18,2791800.0,22.8933,22.9667,22.8444,22.9667,2791800.0
2013-03-08 10:30:00,28.18,28.22,28.15,28.17,1744400.0,22.9667,22.9993,22.9422,22.9585,1744400.0
2013-03-08 11:00:00,28.18,28.21,28.14,28.18,1571200.0,22.9667,22.9911,22.9341,22.9667,1571200.0
2013-03-08 11:30:00,28.19,28.21,28.17,28.19,968500.0,22.9748,22.9911,22.9585,22.9748,968500.0
2013-03-08 12:00:00,28.19,28.2,28.13,28.14,1714400.0,22.9748,22.983,22.9259,22.9341,1714400.0
2013-03-08 12:30:00,28.14,28.15,28.07,28.07,1918800.0,22.9341,22.9422,22.877,22.877,1918800.0
2013-03-08 13:00:00,28.08,28.1,28.07,28.09,1821300.0,22.8852,22.9015,22.877,22.8933,1821300.0
2013-03-08 13:30:00,28.08,28.09,28.04,28.04,1575900.0,22.8852,22.8933,22.8526,22.8526,1575900.0
2013-03-08 14:00:00,28.05,28.07,28.03,28.06,1674400.0,22.8607,22.877,22.8444,22.8689,1674400.0
2013-03-08 14:30:00,28.06,28.06,28.02,28.05,1693000.0,22.8689,22.8689,22.8363,22.8607,1693000.0
2013-03-08 15:00:00,28.05,28.13,28.05,28.1,1720600.0,22.8607,22.9259,22.8607,22.9015,1720600.0
2013-03-08 15:30:00,28.1,28.12,27.96,27.99,10808400.0,22.9015,22.9178,22.7874,22.8118,10808400.0
2013-03-11 09:30:00,27.94,27.97,27.77,27.85,4597300.0,22.7711,22.7955,22.6325,22.6977,4597300.0
2013-03-11 10:00:00,27.85,27.87,27.78,27.81,2598100.0,22.6977,22.714,22.6407,22.6651,2598100.0
2013-03-11 10:30:00,27.8,27.82,27.67,27.71,2289700.0,22.657,22.6733,22.551,22.5836,2289700.0
2013-03-11 11:00:00,27.71,27.82,27.71,27.8,1715600.0,22.5836,22.6733,22.5836,22.657,1715600.0
2013-03-11 11:30:00,27.8,27.84,27.79,27.82,1251000.0,22.657,22.6896,22.6488,22.6733,1251000.0
2013-03-11 12:00:00,27.83,27.87,27.82,27.86,1322300.0,22.6814,22.714,22.6733,22.7059,1322300.0
2013-03-11 12:30:00,27.87,27.87,27.76,27.78,1946300.0,22.714,22.714,22.6244,22.6407,1946300.0
2013-03-11 13:00:00,27.78,27.91,27.77,27.87,1988700.0,22.6407,22.7466,22.6325,22.714,1988700.0
2013-03-11 13:30:00,27.88,27.9,27.85,27.85,1497400.0,22.7222,22.7385,22.6977,22.6977,1497400.0
2013-03-11 14:00:00,27.86,27.86,27.82,27.83,1539300.0,22.7059,22.7059,22.6733,22.6814,1539300.0
2013-03-11 14:30:00,27.82,27.83,27.77,27.79,1973600.0,22.6733,22.6814,22.6325,22.6488,1973600.0
2013-03-11 15:00:00,27.79,27.81,27.77,27.78,2634100.0,22.6488,22.6651,22.6325,22.6407,2634100.0
2013-03-11 15:30:00,27.79,27.88,27.76,27.88,5550400.0,22.6488,22.7222,22.6244,22.7222,5550400.0
2013-03-12 09:30:00,27.84,27.91,27.76,27.87,2973600.0,22.6896,22.7466,22.6244,22.714,2973600.0
2013-03-12 10:00:00,27.87,27.88,27.75,27.79,2723800.0,22.714,22.7222,22.6162,22.6488,2723800.0
2013-03-12 10:30:00,27.78,27.8,27.74,27.76,2331700.0,22.6407,22.657,22.6081,22.6244,2331700.0
2013-03-12 11:00:00,27.76,27.77,27.64,27.66,4886600.0,22.6244,22.6325,22.5266,22.5429,4886600.0
2013-03-12 11:30:00,27.66,27.75,27.64,27.74,3568500.0,22.5429,22.6162,22.5266,22.6081,3568500.0
2013-03-12 12:00:00,27.74,27.75,27.7,27.73,1442200.0,22.6081,22.6162,22.5755,22.5999,1442200.0
2013-03-12 12:30:00,27.73,27.8,27.71,27.78,2041600.0,22.5999,22.657,22.5836,22.6407,2041600.0
2013-03-12 13:00:00,27.79,27.8,27.76,27.79,1046200.0,22.6488,22.657,22.6244,22.6488,1046200.0
2013-03-12 13:30:00,27.78,27.8,27.74,27.75,2069600.0,22.6407,22.657,22.6081,22.6162,2069600.0
2013-03-12 14:00:00,27.76,27.79,27.74,27.76,1784600.0,22.6244,22.6488,22.6081,22.6244,1784600.0
2013-03-12 14:30:00,27.76,27.81,27.74,27.78,1912300.0,22.6244,22.6651,22.6081,22.6407,1912300.0
2013-03-12 15:00:00,27.78,27.91,27.78,27.9,2668800.0,22.6407,22.7466,22.6407,22.7385,2668800.0
2013-03-12 15:30:00,27.9,27.95,27.86,27.92,5203000.0,22.7385,22.7792,22.7059,22.7548,5203000.0
2013-03-13 09:30:00,27.89,27.91,27.75,27.86,3918800.0,22.7303,22.7466,22.6162,22.7059,3918800.0
2013-03-13 10:00:00,27.85,27.86,27.76,27.82,1380100.0,22.6977,22.7059,22.6244,22.6733,1380100.0
2013-03-13 10:30:00,27.83,27.94,27.81,27.94,1560700.0,22.6814,22.7711,22.6651,22.7711,1560700.0
2013-03-13 11:00:00,27.94,27.97,27.89,27.96,1789300.0,22.7711,22.7955,22.7303,22.7874,1789300.0
2013-03-13 11:30:00,27.96,27.96,27.82,27.84,1230800.0,22.7874,22.7874,22.6733,22.6896,1230800.0
2013-03-13 12:00:00,27.85,27.96,27.83,27.96,1426100.0,22.6977,22.7874,22.6814,22.7874,1426100.0
2013-03-13 12:30:00,27.96,27.97,27.89,27.92,1491900.0,22.7874,22.7955,22.7303,22.7548,1491900.0
2013-03-13 13:00:00,27.93,27.94,27.9,27.92,987200.0,22.7629,22.7711,22.7385,22.7548,987200.0
2013-03-13 13:30:00,27.92,27.99,27.91,27.99,1416400.0,22.7548,22.8118,22.7466,22.8118,1416400.0
2013-03-13 14:00:00,27.98,28.02,27.95,28.0,2631400.0,22.8037,22.8363,22.7792,22.82,2631400.0
2013-03-13 14:30:00,28.0,28.01,27.96,27.98,1394700.0,22.82,22.8281,22.7874,22.8037,1394700.0
2013-03-13 15:00:00,27.97,28.0,27.94,27.97,1744900.0,22.7955,22.82,22.7711,22.7955,1744900.0
2013-03-13 15:30:00,27.97,27.99,27.91,27.92,3757400.0,22.7955,22.8118,22.7466,22.7548,3757400.0
2013-03-14 09:30:00,28.0,28.07,27.93,27.96,9528500.0,22.82,22.877,22.7629,22.7874,9528500.0
2013-03-14 10:00:00,27.96,28.04,27.95,28.01,6817800.0,22.7874,22.8526,22.7792,22.8281,6817800.0
2013-03-14 10:30:00,28.01,28.04,28.0,28.01,2853900.0,22.8281,22.8526,22.82,22.8281,2853900.0
2013-03-14 11:00:00,28.0,28.03,27.99,28.01,2191800.0,22.82,22.8444,22.8118,22.8281,2191800.0
2013-03-14 11:30:00,28.02,28.04,28.0,28.01,3496100.0,22.8363,22.8526,22.82,22.8281,3496100.0
2013-03-14 12:00:00,28.0,28.05,28.0,28.04,2299600.0,22.82,22.8607,22.82,22.8526,2299600.0
2013-03-14 12:30:00,28.04,28.15,28.04,28.15,4025200.0,22.8526,22.9422,22.8526,22.9422,4025200.0
2013-03-14 13:00:00,28.14,28.16,28.05,28.09,2752000.0,22.9341,22.9504,22.8607,22.8933,2752000.0
2013-03-14 13:30:00,28.09,28.1,28.04,28.09,2791500.0,22.8933,22.9015,22.8526,22.8933,2791500.0
2013-03-14 14:00:00,28.1,28.1,28.04,28.09,1966200.0,22.9015,22.9015,22.8526,22.8933,1966200.0
2013-03-14 14:30:00,28.09,28.14,28.08,28.14,2264200.0,22.8933,22.9341,22.8852,22.9341,2264200.0
2013-03-14 15:00:00,28.14,28.15,28.09,28.11,2747900.0,22.9341,22.9422,22.8933,22.9096,2747900.0
2013-03-14 15:30:00,28.1,28.14,28.09,28.13,7035000.0,22.9015,22.9341,22.8933,22.9259,7035000.0
2013-03-15 09:30:00,28.06,28.12,27.98,28.04,26496500.0,22.8689,22.9178,22.8037,22.8526,26496500.0
2013-03-15 10:00:00,28.04,28.16,28.02,28.09,6514500.0,22.8526,22.9504,22.8363,22.8933,6514500.0
2013-03-15 10:30:00,28.09,28.12,28.04,28.05,4644600.0,22.8933,22.9178,22.8526,22.8607,4644600.0
2013-03-15 11:00:00,28.05,28.07,28.02,28.06,4567900.0,22.8607,22.877,22.8363,22.8689,4567900.0
2013-03-15 11:30:00,28.05,28.06,28.04,28.05,1977400.0,22.8607,22.8689,22.8526,22.8607,1977400.0
2013-03-15 12:00:00,28.04,28.07,28.03,28.04,3197500.0,22.8526,22.877,22.8444,22.8526,3197500.0
2013-03-15 12:30:00,28.05,28.07,28.04,28.05,1577600.0,22.8607,22.877,22.8526,22.8607,1577600.0
2013-03-15 13:00:00,28.05,28.11,28.04,28.07,3658800.0,22.8607,22.9096,22.8526,22.877,3658800.0
2013-03-15 13:30:00,28.07,28.1,28.04,28.04,1205700.0,22.877,22.9015,22.8526,22.8526,1205700.0
2013-03-15 14:00:00,28.04,28.06,28.04,28.04,3902000.0,22.8526,22.8689,22.8526,22.8526,3902000.0
2013-03-15 14:30:00,28.04,28.05,28.03,28.04,3401100.0,22.8526,22.8607,22.8444,22.8526,3401100.0
2013-03-15 15:00:00,28.05,28.07,28.04,28.04,4840500.0,22.8607,22.877,22.8526,22.8526,4840500.0
2013-03-15 15:30:00,28.05,28.07,28.03,28.06,9727800.0,22.8607,22.877,22.8444,22.8689,9727800.0
2013-03-18 09:30:00,27.87,28.08,27.81,28.07,7992300.0,22.714,22.8852,22.6651,22.877,7992300.0
2013-03-18 10:00:00,28.07,28.21,28.07,28.17,4271600.0,22.877,22.9911,22.877,22.9585,4271600.0
2013-03-18 10:30:00,28.17,28.2,28.13,28.15,2301200.0,22.9585,22.983,22.9259,22.9422,2301200.0
2013-03-18 11:00:00,28.16,28.17,28.09,28.1,2839700.0,22.9504,22.9585,22.8933,22.9015,2839700.0
2013-03-18 11:30:00,28.09,28.24,27.85,28.24,2422100.0,22.8933,23.0156,22.6977,23.0156,2422100.0
2013-03-18 12:00:00,28.24,28.28,28.22,28.25,1978000.0,23.0156,23.0482,22.9993,23.0237,1978000.0
2013-03-18 12:30:00,28.26,28.26,28.2,28.24,2239300.0,23.0319,23.0319,22.983,23.0156,2239300.0
2013-03-18 13:00:00,28.24,28.28,28.22,28.25,1179500.0,23.0156,23.0482,22.9993,23.0237,1179500.0
2013-03-18 13:30:00,28.25,28.25,28.21,28.22,1530900.0,23.0237,23.0237,22.9911,22.9993,1530900.0
2013-03-18 14:00:00,28.22,28.27,28.2,28.26,1640500.0,22.9993,23.04,22.983,23.0319,1640500.0
2013-03-18 14:30:00,28.27,28.27,28.16,28.16,2097500.0,23.04,23.04,22.9504,22.9504,2097500.0
2013-03-18 15:00:00,28.17,28.18,28.1,28.13,2557600.0,22.9585,22.9667,22.9015,22.9259,2557600.0
2013-03-18 15:30:00,28.12,28.17,28.09,28.1,7141400.0,22.9178,22.9585,22.8933,22.9015,7141400.0
2013-03-19 09:30:00,28.12,28.19,28.05,28.17,3311800.0,22.9178,22.9748,22.8607,22.9585,3311800.0
2013-03-19 10:00:00,28.16,28.22,28.06,28.12,3427400.0,22.9504,22.9993,22.8689,22.9178,3427400.0
2013-03-19 10:30:00,28.11,28.14,28.08,28.13,3113700.0,22.9096,22.9341,22.8852,22.9259,3113700.0
2013-03-19 11:00:00,28.12,28.14,28.06,28.11,1581500.0,22.9178,22.9341,22.8689,22.9096,1581500.0
2013-03-19 11:30:00,28.11,28.13,28.03,28.06,4780500.0,22.9096,22.9259,22.8444,22.8689,4780500.0
2013-03-19 12:00:00,28.07,28.13,28.04,28.09,5089600.0,22.877,22.9259,22.8526,22.8933,5089600.0
2013-03-19 12:30:00,28.09,28.11,28.05,28.06,1385500.0,22.8933,22.9096,22.8607,22.8689,1385500.0
2013-03-19 13:00:00,28.06,28.1,28.03,28.07,7283500.0,22.8689,22.9015,22.8444,22.877,7283500.0
2013-03-19 13:30:00,28.07,28.11,28.05,28.09,2041000.0,22.877,22.9096,22.8607,22.8933,2041000.0
2013-03-19 14:00:00,28.08,28.11,28.05,28.08,4043900.0,22.8852,22.9096,22.8607,22.8852,4043900.0
2013-03-19 14:30:00,28.08,28.11,28.06,28.09,2905700.0,22.8852,22.9096,22.8689,22.8933,2905700.0
2013-03-19 15:00:00,28.09,28.19,28.05,28.09,4709500.0,22.8933,22.9748,22.8607,22.8933,4709500.0
2013-03-19 15:30:00,28.09,28.18,28.06,28.17,5213400.0,22.8933,22.9667,22.8689,22.9585,5213400.0
2013-03-20 09:30:00,28.34,28.49,28.3,28.31,4652100.0,23.0971,23.2193,23.0645,23.0726,4652100.0
2013-03-20 10:00:00,28.32,28.39,28.29,28.31,2682400.0,23.0808,23.1378,23.0563,23.0726,2682400.0
2013-03-20 10:30:00,28.32,28.32,28.19,28.3,2671500.0,23.0808,23.0808,22.9748,23.0645,2671500.0
2013-03-20 11:00:00,28.32,28.32,28.2,28.22,2238700.0,23.0808,23.0808,22.983,22.9993,2238700.0
2013-03-20 11:30:00,28.22,28.26,28.18,28.19,1846200.0,22.9993,23.0319,22.9667,22.9748,1846200.0
2013-03-20 12:00:00,28.19,28.22,28.18,28.21,2092900.0,22.9748,22.9993,22.9667,22.9911,2092900.0
2013-03-20 12:30:00,28.2,28.26,28.2,28.24,1247500.0,22.983,23.0319,22.983,23.0156,1247500.0
2013-03-20 13:00:00,28.25,28.26,28.24,28.25,476500.0,23.0237,23.0319,23.0156,23.0237,476500.0
2013-03-20 13:30:00,28.24,28.27,28.22,28.25,1588000.0,23.0156,23.04,22.9993,23.0237,1588000.0
2013-03-20 14:00:00,28.25,28.4,28.23,28.36,2320800.0,23.0237,23.146,23.0074,23.1134,2320800.0
2013-03-20 14:30:00,28.36,28.38,28.32,28.33,1862700.0,23.1134,23.1297,23.0808,23.0889,1862700.0
2013-03-20 15:00:00,28.33,28.34,28.28,28.3,2052200.0,23.0889,23.0971,23.0482,23.0645,2052200.0
2013-03-20 15:30:00,28.3,28.35,28.23,28.3,5542600.0,23.0645,23.1052,23.0074,23.0645,5542600.0
2013-03-21 09:30:00,28.09,28.36,28.06,28.36,3805200.0,22.8933,23.1134,22.8689,23.1134,3805200.0
2013-03-21 10:00:00,28.35,28.36,28.11,28.16,3137700.0,23.1052,23.1134,22.9096,22.9504,3137700.0
2013-03-21 10:30:00,28.17,28.2,28.12,28.17,1845500.0,22.9585,22.983,22.9178,22.9585,1845500.0
2013-03-21 11:00:00,28.17,28.22,28.13,28.15,2055700.0,22.9585,22.9993,22.9259,22.9422,2055700.0
2013-03-21 11:30:00,28.15,28.21,28.14,28.18,1157100.0,22.9422,22.9911,22.9341,22.9667,1157100.0
2013-03-21 12:00:00,28.18,28.19,28.11,28.12,1256600.0,22.9667,22.9748,22.9096,22.9178,1256600.0
2013-03-21 12:30:00,28.12,28.18,28.12,28.15,1609000.0,22.9178,22.9667,22.9178,22.9422,1609000.0
2013-03-21 13:00:00,28.14,28.15,28.11,28.12,1772600.0,22.9341,22.9422,22.9096,22.9178,1772600.0
2013-03-21 13:30:00,28.11,28.12,28.07,28.1,2391900.0,22.9096,22.9178,22.877,22.9015,2391900.0
2013-03-21 14:00:00,28.09,28.15,28.05,28.12,3218400.0,22.8933,22.9422,22.8607,22.9178,3218400.0
2013-03-21 14:30:00,28.12,28.12,28.08,28.11,989700.0,22.9178,22.9178,22.8852,22.9096,989700.0
2013-03-21 15:00:00,28.11,28.19,28.1,28.18,1987500.0,22.9096,22.9748,22.9015,22.9667,1987500.0
2013-03-21 15:30:00,28.18,28.18,28.1,28.11,4174800.0,22.9667,22.9667,22.9015,22.9096,4174800.0
2013-03-22 09:30:00,28.19,28.22,28.13,28.18,2726700.0,22.9748,22.9993,22.9259,22.9667,2726700.0
2013-03-22 10:00:00,28.18,28.21,28.12,28.14,1954800.0,22.9667,22.9911,22.9178,22.9341,1954800.0
2013-03-22 10:30:00,28.14,28.19,28.12,28.16,2043800.0,22.9341,22.9748,22.9178,22.9504,2043800.0
2013-03-22 11:00:00,28.15,28.18,28.1,28.16,2282400.0,22.9422,22.9667,22.9015,22.9504,2282400.0
2013-03-22 11:30:00,28.16,28.17,28.1,28.11,1247500.0,22.9504,22.9585,22.9015,22.9096,1247500.0
2013-03-22 12:00:00,28.11,28.16,28.1,28.16,2907100.0,22.9096,22.9504,22.9015,22.9504,2907100.0
2013-03-22 12:30:00,28.15,28.27,28.15,28.25,1513800.0,22.9422,23.04,22.9422,23.0237,1513800.0
2013-03-22 13:00:00,28.25,28.32,28.24,28.31,2061700.0,23.0237,23.0808,23.0156,23.0726,2061700.0
2013-03-22 13:30:00,28.31,28.34,28.26,28.27,827500.0,23.0726,23.0971,23.0319,23.04,827500.0
2013-03-22 14:00:00,28.27,28.27,28.23,28.24,1165300.0,23.04,23.04,23.0074,23.0156,1165300.0
2013-03-22 14:30:00,28.25,28.28,28.22,28.23,1857200.0,23.0237,23.0482,22.9993,23.0074,1857200.0
2013-03-22 15:00:00,28.23,28.25,28.18,28.22,2381900.0,23.0074,23.0237,22.9667,22.9993,2381900.0
2013-03-22 15:30:00,28.22,28.26,28.17,28.25,3068700.0,22.9993,23.0319,22.9585,23.0237,3068700.0
2013-03-25 09:30:00,28.3,28.35,28.2,28.26,2513000.0,23.0645,23.1052,22.983,23.0319,2513000.0
2013-03-25 10:00:00,28.26,28.28,28.11,28.15,2074600.0,23.0319,23.0482,22.9096,22.9422,2074600.0
2013-03-25 10:30:00,28.14,28.18,28.08,28.09,2473400.0,22.9341,22.9667,22.8852,22.8933,2473400.0
2013-03-25 11:00:00,28.1,28.1,27.96,28.06,4545800.0,22.9015,22.9015,22.7874,22.8689,4545800.0
2013-03-25 11:30:00,28.05,28.13,28.04,28.11,2528100.0,22.8607,22.9259,22.8526,22.9096,2528100.0
2013-03-25 12:00:00,28.1,28.12,28.05,28.06,1874700.0,22.9015,22.9178,22.8607,22.8689,1874700.0
2013-03-25 12:30:00,28.06,28.13,28.05,28.08,2887800.0,22.8689,22.9259,22.8607,22.8852,2887800.0
2013-03-25 13:00:00,28.08,28.16,28.04,28.11,3475700.0,22.8852,22.9504,22.8526,22.9096,3475700.0
2013-03-25 13:30:00,28.11,28.3,28.09,28.24,4607000.0,22.9096,23.0645,22.8933,23.0156,4607000.0
2013-03-25 14:00:00,28.24,28.25,28.18,28.19,1352800.0,23.0156,23.0237,22.9667,22.9748,1352800.0
2013-03-25 14:30:00,28.18,28.19,28.13,28.16,1399600.0,22.9667,22.9748,22.9259,22.9504,1399600.0
2013-03-25 15:00:00,28.17,28.18,28.1,28.11,2127000.0,22.9585,22.9667,22.9015,22.9096,2127000.0
2013-03-25 15:30:00,28.12,28.19,28.08,28.16,4574800.0,22.9178,22.9748,22.8852,22.9504,4574800.0
2013-03-26 09:30:00,28.29,28.34,28.21,28.29,2922700.0,23.0563,23.0971,22.9911,23.0563,2922700.0
2013-03-26 10:00:00,28.29,28.3,28.25,28.29,2108400.0,23.0563,23.0645,23.0237,23.0563,2108400.0
2013-03-26 10:30:00,28.29,28.3,28.2,28.26,2015000.0,23.0563,23.0645,22.983,23.0319,2015000.0
2013-03-26 11:00:00,28.27,28.29,28.25,28.26,1389500.0,23.04,23.0563,23.0237,23.0319,1389500.0
2013-03-26 11:30:00,28.26,28.27,28.23,28.25,1175400.0,23.0319,23.04,23.0074,23.0237,1175400.0
2013-03-26 12:00:00,28.25,28.26,28.13,28.17,1408900.0,23.0237,23.0319,22.9259,22.9585,1408900.0
2013-03-26 12:30:00,28.17,28.18,28.11,28.12,1526500.0,22.9585,22.9667,22.9096,22.9178,1526500.0
2013-03-26 13:00:00,28.12,28.16,28.12,28.14,1712800.0,22.9178,22.9504,22.9178,22.9341,1712800.0
2013-03-26 13:30:00,28.13,28.18,28.13,28.16,1241200.0,22.9259,22.9667,22.9259,22.9504,1241200.0
2013-03-26 14:00:00,28.15,28.16,28.13,28.14,1306800.0,22.9422,22.9504,22.9259,22.9341,1306800.0
2013-03-26 14:30:00,28.15,28.17,28.12,28.16,2028300.0,22.9422,22.9585,22.9178,22.9504,2028300.0
2013-03-26 15:00:00,28.15,28.19,28.15,28.17,2644800.0,22.9422,22.9748,22.9422,22.9585,2644800.0
2013-03-26 15:30:00,28.17,28.2,28.11,28.15,4470800.0,22.9585,22.983,22.9096,22.9422,4470800.0
2013-03-27 09:30:00,28.14,28.25,28.08,28.2,3935400.0,22.9341,23.0237,22.8852,22.983,3935400.0
2013-03-27 10:00:00,28.19,28.22,28.17,28.19,2623400.0,22.9748,22.9993,22.9585,22.9748,2623400.0
2013-03-27 10:30:00,28.18,28.25,28.18,28.23,1849100.0,22.9667,23.0237,22.9667,23.0074,1849100.0
2013-03-27 11:00:00,28.24,28.33,28.21,28.32,2763000.0,23.0156,23.0889,22.9911,23.0808,2763000.0
2013-03-27 11:30:00,28.32,28.39,28.29,28.35,1794800.0,23.0808,23.1378,23.0563,23.1052,1794800.0
2013-03-27 12:00:00,28.35,28.35,28.27,28.28,1674200.0,23.1052,23.1052,23.04,23.0482,1674200.0
2013-03-27 12:30:00,28.28,28.31,28.24,28.28,1418900.0,23.0482,23.0726,23.0156,23.0482,1418900.0
2013-03-27 13:00:00,28.28,28.32,28.24,28.29,1865600.0,23.0482,23.0808,23.0156,23.0563,1865600.0
2013-03-27 13:30:00,28.29,28.33,28.27,28.32,706300.0,23.0563,23.0889,23.04,23.0808,706300.0
2013-03-27 14:00:00,28.32,28.37,28.32,28.37,1839800.0,23.0808,23.1215,23.0808,23.1215,1839800.0
2013-03-27 14:30:00,28.36,28.38,28.34,28.36,2616100.0,23.1134,23.1297,23.0971,23.1134,2616100.0
2013-03-27 15:00:00,28.36,28.43,28.35,28.43,2520700.0,23.1134,23.1704,23.1052,23.1704,2520700.0
2013-03-27 15:30:00,28.43,28.45,28.33,28.38,6720200.0,23.1704,23.1867,23.0889,23.1297,6720200.0
2013-03-28 09:30:00,28.27,28.47,28.26,28.35,3668100.0,23.04,23.203,23.0319,23.1052,3668100.0
2013-03-28 10:00:00,28.36,28.42,28.34,28.41,1422600.0,23.1134,23.1623,23.0971,23.1541,1422600.0
2013-03-28 10:30:00,28.42,28.52,28.4,28.5,2234500.0,23.1623,23.2438,23.146,23.2275,2234500.0
2013-03-28 11:00:00,28.5,28.59,28.49,28.57,2932100.0,23.2275,23.3008,23.2193,23.2845,2932100.0
2013-03-28 11:30:00,28.58,28.66,28.54,28.55,5083500.0,23.2927,23.3579,23.2601,23.2682,5083500.0
2013-03-28 12:00:00,28.55,28.57,28.47,28.47,3221300.0,23.2682,23.2845,23.203,23.203,3221300.0
2013-03-28 12:30:00,28.47,28.52,28.33,28.46,5418000.0,23.203,23.2438,23.0889,23.1949,5418000.0
2013-03-28 13:00:00,28.46,28.51,28.46,28.5,807300.0,23.1949,23.2356,23.1949,23.2275,807300.0
2013-03-28 13:30:00,28.5,28.51,28.45,28.46,1114900.0,23.2275,23.2356,23.1867,23.1949,1114900.0
2013-03-28 14:00:00,28.46,28.54,28.46,28.52,2443800.0,23.1949,23.2601,23.1949,23.2438,2443800.0
2013-03-28 14:30:00,28.53,28.6,28.51,28.56,1951600.0,23.2519,23.309,23.2356,23.2764,1951600.0
2013-03-28 15:00:00,28.57,28.6,28.51,28.58,1748200.0,23.2845,23.309,23.2356,23.2927,1748200.0
2013-03-28 15:30:00,28.58,28.64,28.54,28.6,6621300.0,23.2927,23.3416,23.2601,23.309,6621300.0
2013-04-01 09:30:00,28.63,28.66,28.53,28.6,3330900.0,23.3334,23.3579,23.2519,23.309,3330900.0
2013-04-01 10:00:00,28.6,28.61,28.36,28.51,3136200.0,23.309,23.3171,23.1134,23.2356,3136200.0
2013-04-01 10:30:00,28.51,28.53,28.47,28.48,3789600.0,23.2356,23.2519,23.203,23.2112,3789600.0
2013-04-01 11:00:00,28.48,28.55,28.43,28.55,1533900.0,23.2112,23.2682,23.1704,23.2682,1533900.0
2013-04-01 11:30:00,28.55,28.59,28.53,28.55,1274500.0,23.2682,23.3008,23.2519,23.2682,1274500.0
2013-04-01 12:00:00,28.55,28.56,28.5,28.52,891700.0,23.2682,23.2764,23.2275,23.2438,891700.0
2013-04-01 12:30:00,28.53,28.55,28.5,28.54,1765400.0,23.2519,23.2682,23.2275,23.2601,1765400.0
2013-04-01 13:00:00,28.53,28.56,28.52,28.54,828800.0,23.2519,23.2764,23.2438,23.2601,828800.0
2013-04-01 13:30:00,28.54,28.55,28.5,28.51,819200.0,23.2601,23.2682,23.2275,23.2356,819200.0
2013-04-01 14:00:00,28.52,28.54,28.5,28.51,1001800.0,23.2438,23.2601,23.2275,23.2356,1001800.0
2013-04-01 14:30:00,28.52,28.53,28.5,28.51,1397300.0,23.2438,23.2519,23.2275,23.2356,1397300.0
2013-04-01 15:00:00,28.51,28.52,28.49,28.51,2129400.0,23.2356,23.2438,23.2193,23.2356,2129400.0
2013-04-01 15:30:00,28.51,28.62,28.5,28.6,4232200.0,23.2356,23.3253,23.2275,23.309,4232200.0
2013-04-02 09:30:00,28.59,28.74,28.52,28.73,3622900.0,23.3008,23.4231,23.2438,23.4149,3622900.0
2013-04-02 10:00:00,28.73,28.79,28.7,28.77,3021800.0,23.4149,23.4638,23.3905,23.4475,3021800.0
2013-04-02 10:30:00,28.77,28.85,28.76,28.8,2630800.0,23.4475,23.5127,23.4394,23.472,2630800.0
2013-04-02 11:00:00,28.81,28.85,28.76,28.78,1414800.0,23.4801,23.5127,23.4394,23.4557,1414800.0
2013-04-02 11:30:00,28.78,28.8,28.75,28.78,1049700.0,23.4557,23.472,23.4312,23.4557,1049700.0
2013-04-02 12:00:00,28.77,28.8,28.77,28.79,868800.0,23.4475,23.472,23.4475,23.4638,868800.0
2013-04-02 12:30:00,28.78,28.79,28.76,28.78,758800.0,23.4557,23.4638,23.4394,23.4557,758800.0
2013-04-02 13:00:00,28.79,28.8,28.77,28.79,1061600.0,23.4638,23.472,23.4475,23.4638,1061600.0
2013-04-02 13:30:00,28.79,28.79,28.75,28.76,1230800.0,23.4638,23.4638,23.4312,23.4394,1230800.0
2013-04-02 14:00:00,28.76,28.77,28.7,28.73,1480100.0,23.4394,23.4475,23.3905,23.4149,1480100.0
2013-04-02 14:30:00,28.72,28.73,28.67,28.71,1395800.0,23.4068,23.4149,23.366,23.3986,1395800.0
2013-04-02 15:00:00,28.72,28.78,28.7,28.76,1756500.0,23.4068,23.4557,23.3905,23.4394,1756500.0
2013-04-02 15:30:00,28.75,28.8,28.71,28.8,5041200.0,23.4312,23.472,23.3986,23.472,5041200.0
2013-04-03 09:30:00,28.75,28.89,28.74,28.89,3432200.0,23.4312,23.5453,23.4231,23.5453,3432200.0
2013-04-03 10:00:00,28.88,28.93,28.78,28.83,2873600.0,23.5372,23.5779,23.4557,23.4964,2873600.0
2013-04-03 10:30:00,28.83,28.93,28.79,28.89,3267300.0,23.4964,23.5779,23.4638,23.5453,3267300.0
2013-04-03 11:00:00,28.9,28.9,28.83,28.86,2319400.0,23.5535,23.5535,23.4964,23.5209,2319400.0
2013-04-03 11:30:00,28.85,28.95,28.84,28.95,1557800.0,23.5127,23.5942,23.5046,23.5942,1557800.0
2013-04-03 12:00:00,28.94,28.95,28.9,28.92,1263100.0,23.5861,23.5942,23.5535,23.5698,1263100.0
2013-04-03 12:30:00,28.92,28.94,28.84,28.85,1968000.0,23.5698,23.5861,23.5046,23.5127,1968000.0
2013-04-03 13:00:00,28.86,28.88,28.83,28.86,3129800.0,23.5209,23.5372,23.4964,23.5209,3129800.0
2013-04-03 13:30:00,28.85,28.86,28.67,28.69,2659100.0,23.5127,23.5209,23.366,23.3823,2659100.0
2013-04-03 14:00:00,28.69,28.72,28.62,28.64,2035900.0,23.3823,23.4068,23.3253,23.3416,2035900.0
2013-04-03 14:30:00,28.63,28.7,28.63,28.68,1779200.0,23.3334,23.3905,23.3334,23.3742,1779200.0
2013-04-03 15:00:00,28.68,28.68,28.61,28.63,1682200.0,23.3742,23.3742,23.3171,23.3334,1682200.0
2013-04-03 15:30:00,28.62,28.66,28.54,28.56,4610600.0,23.3253,23.3579,23.2601,23.2764,4610600.0
2013-04-04 09:30:00,28.39,28.46,28.27,28.38,7154300.0,23.1378,23.1949,23.04,23.1297,7154300.0
2013-04-04 10:00:00,28.38,28.49,28.36,28.42,6318000.0,23.1297,23.2193,23.1134,23.1623,6318000.0
2013-04-04 10:30:00,28.41,28.49,28.4,28.41,4225200.0,23.1541,23.2193,23.146,23.1541,4225200.0
2013-04-04 11:00:00,28.4,28.45,28.37,28.44,3152000.0,23.146,23.1867,23.1215,23.1786,3152000.0
2013-04-04 11:30:00,28.43,28.47,28.41,28.42,1697800.0,23.1704,23.203,23.1541,23.1623,1697800.0
2013-04-04 12:00:00,28.43,28.43,28.37,28.41,2708400.0,23.1704,23.1704,23.1215,23.1541,2708400.0
2013-04-04 12:30:00,28.41,28.45,28.4,28.41,1742500.0,23.1541,23.1867,23.146,23.1541,1742500.0
2013-04-04 13:00:00,28.42,28.45,28.38,28.43,1940200.0,23.1623,23.1867,23.1297,23.1704,1940200.0
2013-04-04 13:30:00,28.43,28.5,28.41,28.48,1786700.0,23.1704,23.2275,23.1541,23.2112,1786700.0
2013-04-04 14:00:00,28.48,28.5,28.43,28.49,1067700.0,23.2112,23.2275,23.1704,23.2193,1067700.0
2013-04-04 14:30:00,28.49,28.5,28.45,28.46,1173600.0,23.2193,23.2275,23.1867,23.1949,1173600.0
2013-04-04 15:00:00,28.46,28.49,28.45,28.46,1830300.0,23.1949,23.2193,23.1867,23.1949,1830300.0
2013-04-04 15:30:00,28.47,28.61,28.46,28.6,4695300.0,23.203,23.3171,23.1949,23.309,4695300.0
2013-04-05 09:30:00,28.22,28.32,28.11,28.2,6466100.0,22.9993,23.0808,22.9096,22.983,6466100.0
2013-04-05 10:00:00,28.2,28.46,28.17,28.34,5116000.0,22.983,23.1949,22.9585,23.0971,5116000.0
2013-04-05 10:30:00,28.34,28.39,28.33,28.37,3251400.0,23.0971,23.1378,23.0889,23.1215,3251400.0
2013-04-05 11:00:00,28.36,28.43,28.35,28.36,1798100.0,23.1134,23.1704,23.1052,23.1134,1798100.0
2013-04-05 11:30:00,28.35,28.37,28.25,28.3,2716200.0,23.1052,23.1215,23.0237,23.0645,2716200.0
2013-04-05 12:00:00,28.3,28.39,28.3,28.34,3616700.0,23.0645,23.1378,23.0645,23.0971,3616700.0
2013-04-05 12:30:00,28.33,28.45,28.33,28.36,2007800.0,23.0889,23.1867,23.0889,23.1134,2007800.0
2013-04-05 13:00:00,28.35,28.41,28.35,28.4,1360900.0,23.1052,23.1541,23.1052,23.146,1360900.0
2013-04-05 13:30:00,28.4,28.42,28.38,28.4,2356400.0,23.146,23.1623,23.1297,23.146,2356400.0
2013-04-05 14:00:00,28.41,28.47,28.39,28.45,1946500.0,23.1541,23.203,23.1378,23.1867,1946500.0
2013-04-05 14:30:00,28.45,28.57,28.45,28.55,2873700.0,23.1867,23.2845,23.1867,23.2682,2873700.0
2013-04-05 15:00:00,28.55,28.58,28.53,28.55,3318700.0,23.2682,23.2927,23.2519,23.2682,3318700.0
2013-04-05 15:30:00,28.55,28.78,28.52,28.7,6975800.0,23.2682,23.4557,23.2438,23.3905,6975800.0
2013-04-08 09:30:00,28.69,28.73,28.57,28.63,3239000.0,23.3823,23.4149,23.2845,23.3334,3239000.0
2013-04-08 10:00:00,28.63,28.69,28.54,28.56,2408300.0,23.3334,23.3823,23.2601,23.2764,2408300.0
2013-04-08 10:30:00,28.55,28.58,28.5,28.55,2051700.0,23.2682,23.2927,23.2275,23.2682,2051700.0
2013-04-08 11:00:00,28.55,28.56,28.47,28.53,2186500.0,23.2682,23.2764,23.203,23.2519,2186500.0
2013-04-08 11:30:00,28.53,28.54,28.5,28.5,1737500.0,23.2519,23.2601,23.2275,23.2275,1737500.0
2013-04-08 12:00:00,28.5,28.52,28.49,28.51,1544600.0,23.2275,23.2438,23.2193,23.2356,1544600.0
2013-04-08 12:30:00,28.52,28.55,28.5,28.5,1105200.0,23.2438,23.2682,23.2275,23.2275,1105200.0
2013-04-08 13:00:00,28.5,28.52,28.48,28.5,1362000.0,23.2275,23.2438,23.2112,23.2275,1362000.0
2013-04-08 13:30:00,28.5,28.54,28.48,28.53,1509700.0,23.2275,23.2601,23.2112,23.2519,1509700.0
2013-04-08 14:00:00,28.53,28.57,28.5,28.51,1620300.0,23.2519,23.2845,23.2275,23.2356,1620300.0
2013-04-08 14:30:00,28.5,28.53,28.5,28.51,3099100.0,23.2275,23.2519,23.2275,23.2356,3099100.0
2013-04-08 15:00:00,28.51,28.54,28.49,28.51,4013800.0,23.2356,23.2601,23.2193,23.2356,4013800.0
2013-04-08 15:30:00,28.51,28.59,28.5,28.59,5539500.0,23.2356,23.3008,23.2275,23.3008,5539500.0
2013-04-09 09:30:00,28.7,28.87,28.68,28.8,4193400.0,23.3905,23.529,23.3742,23.472,4193400.0
2013-04-09 10:00:00,28.8,29.06,28.77,28.99,5841500.0,23.472,23.6839,23.4475,23.6268,5841500.0
2013-04-09 10:30:00,28.99,29.19,28.95,29.11,5766400.0,23.6268,23.7898,23.5942,23.7246,5766400.0
2013-04-09 11:00:00,29.11,29.13,28.96,29.09,4116600.0,23.7246,23.7409,23.6024,23.7083,4116600.0
2013-04-09 11:30:00,29.09,29.25,29.09,29.23,3714600.0,23.7083,23.8387,23.7083,23.8224,3714600.0
2013-04-09 12:00:00,29.23,29.27,29.21,29.26,2210300.0,23.8224,23.855,23.8061,23.8469,2210300.0
2013-04-09 12:30:00,29.27,29.5,29.26,29.49,5574900.0,23.855,24.0425,23.8469,24.0343,5574900.0
2013-04-09 13:00:00,29.49,29.82,29.48,29.75,9913100.0,24.0343,24.3033,24.0262,24.2462,9913100.0
2013-04-09 13:30:00,29.74,29.75,29.47,29.6,6879800.0,24.2381,24.2462,24.018,24.124,6879800.0
2013-04-09 14:00:00,29.6,29.65,29.46,29.61,5454400.0,24.124,24.1647,24.0099,24.1321,5454400.0
2013-04-09 14:30:00,29.62,29.73,29.61,29.7,4006100.0,24.1403,24.2299,24.1321,24.2055,4006100.0
2013-04-09 15:00:00,29.7,29.76,29.63,29.73,5679700.0,24.2055,24.2544,24.1484,24.2299,5679700.0
2013-04-09 15:30:00,29.72,29.75,29.61,29.64,8723100.0,24.2218,24.2462,24.1321,24.1566,8723100.0
2013-04-10 09:30:00,29.59,29.95,29.52,29.87,7462700.0,24.1158,24.4092,24.0588,24.344,7462700.0
2013-04-10 10:00:00,29.87,30.23,29.87,30.16,10400400.0,24.344,24.6374,24.344,24.5804,10400400.0
2013-04-10 10:30:00,30.15,30.3,30.1,30.28,6941100.0,24.5722,24.6945,24.5315,24.6782,6941100.0
2013-04-10 11:00:00,30.29,30.32,30.18,30.19,7926100.0,24.6863,24.7108,24.5967,24.6048,7926100.0
2013-04-10 11:30:00,30.19,30.29,30.14,30.15,5191400.0,24.6048,24.6863,24.5641,24.5722,5191400.0
2013-04-10 12:00:00,30.16,30.24,30.13,30.19,2287300.0,24.5804,24.6456,24.5559,24.6048,2287300.0
2013-04-10 12:30:00,30.19,30.29,30.19,30.26,2608200.0,24.6048,24.6863,24.6048,24.6619,2608200.0
2013-04-10 13:00:00,30.25,30.27,30.16,30.24,2606300.0,24.6537,24.67,24.5804,24.6456,2606300.0
2013-04-10 13:30:00,30.24,30.25,30.19,30.2,1913600.0,24.6456,24.6537,24.6048,24.613,1913600.0
2013-04-10 14:00:00,30.2,30.28,30.19,30.21,3144800.0,24.613,24.6782,24.6048,24.6211,3144800.0
2013-04-10 14:30:00,30.22,30.22,30.15,30.17,2284000.0,24.6293,24.6293,24.5722,24.5885,2284000.0
2013-04-10 15:00:00,30.18,30.19,30.04,30.11,3530500.0,24.5967,24.6048,24.4826,24.5396,3530500.0
2013-04-10 15:30:00,30.11,30.28,30.09,30.28,8276400.0,24.5396,24.6782,24.5233,24.6782,8276400.0
2013-04-11 09:30:00,29.1,29.2,28.76,28.83,28192700.0,23.7165,23.798,23.4394,23.4964,28192700.0
2013-04-11 10:00:00,28.84,29.0,28.83,28.88,11469400.0,23.5046,23.635,23.4964,23.5372,11469400.0
2013-04-11 10:30:00,28.89,28.9,28.76,28.81,9482800.0,23.5453,23.5535,23.4394,23.4801,9482800.0
2013-04-11 11:00:00,28.82,28.84,28.75,28.78,6295500.0,23.4883,23.5046,23.4312,23.4557,6295500.0
2013-04-11 11:30:00,28.78,28.83,28.75,28.8,6829500.0,23.4557,23.4964,23.4312,23.472,6829500.0
2013-04-11 12:00:00,28.8,28.82,28.75,28.8,6466000.0,23.472,23.4883,23.4312,23.472,6466000.0
2013-04-11 12:30:00,28.79,28.8,28.73,28.78,7267100.0,23.4638,23.472,23.4149,23.4557,7267100.0
2013-04-11 13:00:00,28.79,28.86,28.78,28.81,4660900.0,23.4638,23.5209,23.4557,23.4801,4660900.0
2013-04-11 13:30:00,28.81,28.84,28.74,28.76,5905300.0,23.4801,23.5046,23.4231,23.4394,5905300.0
2013-04-11 14:00:00,28.76,28.79,28.74,28.77,5393100.0,23.4394,23.4638,23.4231,23.4475,5393100.0
2013-04-11 14:30:00,28.77,28.83,28.75,28.77,5143600.0,23.4475,23.4964,23.4312,23.4475,5143600.0
2013-04-11 15:00:00,28.78,28.83,28.75,28.76,4933800.0,23.4557,23.4964,23.4312,23.4394,4933800.0
2013-04-11 15:30:00,28.77,28.98,28.74,28.98,15526600.0,23.4475,23.6187,23.4231,23.6187,15526600.0
2013-04-12 09:30:00,28.83,29.02,28.73,28.94,9734700.0,23.4964,23.6513,23.4149,23.5861,9734700.0
2013-04-12 10:00:00,28.95,29.0,28.85,28.86,12538800.0,23.5942,23.635,23.5127,23.5209,12538800.0
2013-04-12 10:30:00,28.86,28.87,28.66,28.79,5579700.0,23.5209,23.529,23.3579,23.4638,5579700.0
2013-04-12 11:00:00,28.79,28.84,28.76,28.84,2874600.0,23.4638,23.5046,23.4394,23.5046,2874600.0
2013-04-12 11:30:00,28.83,28.85,28.77,28.83,2600800.0,23.4964,23.5127,23.4475,23.4964,2600800.0
2013-04-12 12:00:00,28.84,28.89,28.78,28.79,1516400.0,23.5046,23.5453,23.4557,23.4638,1516400.0
2013-04-12 12:30:00,28.78,28.83,28.78,28.81,1842900.0,23.4557,23.4964,23.4557,23.4801,1842900.0
2013-04-12 13:00:00,28.82,28.86,28.76,28.8,1854600.0,23.4883,23.5209,23.4394,23.472,1854600.0
2013-04-12 13:30:00,28.81,28.81,28.77,28.78,975400.0,23.4801,23.4801,23.4475,23.4557,975400.0
2013-04-12 14:00:00,28.78,28.81,28.76,28.77,1475500.0,23.4557,23.4801,23.4394,23.4475,1475500.0
2013-04-12 14:30:00,28.77,28.79,28.74,28.77,2554900.0,23.4475,23.4638,23.4231,23.4475,2554900.0
2013-04-12 15:00:00,28.77,28.79,28.75,28.77,5428100.0,23.4475,23.4638,23.4312,23.4475,5428100.0
2013-04-12 15:30:00,28.77,28.84,28.74,28.82,8316000.0,23.4475,23.5046,23.4231,23.4883,8316000.0
2013-04-15 09:30:00,28.63,28.79,28.51,28.78,7518400.0,23.3334,23.4638,23.2356,23.4557,7518400.0
2013-04-15 10:00:00,28.78,28.97,28.68,28.87,4773500.0,23.4557,23.6105,23.3742,23.529,4773500.0
2013-04-15 10:30:00,28.87,28.96,28.84,28.87,2954000.0,23.529,23.6024,23.5046,23.529,2954000.0
2013-04-15 11:00:00,28.87,28.95,28.83,28.93,2075200.0,23.529,23.5942,23.4964,23.5779,2075200.0
2013-04-15 11:30:00,28.94,28.98,28.83,28.86,2083900.0,23.5861,23.6187,23.4964,23.5209,2083900.0
2013-04-15 12:00:00,28.86,28.89,28.79,28.85,2828600.0,23.5209,23.5453,23.4638,23.5127,2828600.0
2013-04-15 12:30:00,28.85,28.88,28.78,28.85,3408200.0,23.5127,23.5372,23.4557,23.5127,3408200.0
2013-04-15 13:00:00,28.85,28.9,28.83,28.9,2014100.0,23.5127,23.5535,23.4964,23.5535,2014100.0
2013-04-15 13:30:00,28.9,28.9,28.84,28.86,1837600.0,23.5535,23.5535,23.5046,23.5209,1837600.0
2013-04-15 14:00:00,28.85,28.86,28.78,28.82,3231600.0,23.5127,23.5209,23.4557,23.4883,3231600.0
2013-04-15 14:30:00,28.81,28.91,28.7,28.73,3544900.0,23.4801,23.5616,23.3905,23.4149,3544900.0
2013-04-15 15:00:00,28.73,28.79,28.62,28.71,6341300.0,23.4149,23.4638,23.3253,23.3986,6341300.0
2013-04-15 15:30:00,28.71,28.76,28.63,28.68,9528100.0,23.3986,23.4394,23.3334,23.3742,9528100.0
2013-04-16 09:30:00,28.93,29.0,28.76,28.9,7042100.0,23.5779,23.635,23.4394,23.5535,7042100.0
2013-04-16 10:00:00,28.9,29.14,28.89,28.93,5267500.0,23.5535,23.7491,23.5453,23.5779,5267500.0
2013-04-16 10:30:00,28.93,29.0,28.7,28.82,4340500.0,23.5779,23.635,23.3905,23.4883,4340500.0
2013-04-16 11:00:00,28.82,29.08,28.77,28.99,4464200.0,23.4883,23.7002,23.4475,23.6268,4464200.0
2013-04-16 11:30:00,29.0,29.01,28.88,28.95,2712900.0,23.635,23.6431,23.5372,23.5942,2712900.0
2013-04-16 12:00:00,28.95,29.0,28.92,28.95,1737200.0,23.5942,23.635,23.5698,23.5942,1737200.0
2013-04-16 12:30:00,28.96,29.1,28.95,29.09,2494500.0,23.6024,23.7165,23.5942,23.7083,2494500.0
2013-04-16 13:00:00,29.09,29.1,29.03,29.06,1603400.0,23.7083,23.7165,23.6594,23.6839,1603400.0
2013-04-16 13:30:00,29.07,29.09,28.96,29.02,1592800.0,23.692,23.7083,23.6024,23.6513,1592800.0
2013-04-16 14:00:00,29.02,29.03,28.97,28.98,1716400.0,23.6513,23.6594,23.6105,23.6187,1716400.0
2013-04-16 14:30:00,28.98,28.99,28.88,28.89,3253700.0,23.6187,23.6268,23.5372,23.5453,3253700.0
2013-04-16 15:00:00,28.89,28.91,28.81,28.87,4085900.0,23.5453,23.5616,23.4801,23.529,4085900.0
2013-04-16 15:30:00,28.88,28.98,28.85,28.98,6228500.0,23.5372,23.6187,23.5127,23.6187,6228500.0
2013-04-17 09:30:00,28.85,29.04,28.78,28.94,5852700.0,23.5127,23.6676,23.4557,23.5861,5852700.0
2013-04-17 10:00:00,28.94,28.95,28.77,28.86,4354600.0,23.5861,23.5942,23.4475,23.5209,4354600.0
2013-04-17 10:30:00,28.85,28.89,28.69,28.75,4143600.0,23.5127,23.5453,23.3823,23.4312,4143600.0
2013-04-17 11:00:00,28.76,28.94,28.73,28.79,3418100.0,23.4394,23.5861,23.4149,23.4638,3418100.0
2013-04-17 11:30:00,28.79,28.83,28.72,28.75,1803600.0,23.4638,23.4964,23.4068,23.4312,1803600.0
2013-04-17 12:00:00,28.76,28.81,28.61,28.64,2599900.0,23.4394,23.4801,23.3171,23.3416,2599900.0
2013-04-17 12:30:00,28.65,28.78,28.6,28.77,3088300.0,23.3497,23.4557,23.309,23.4475,3088300.0
2013-04-17 13:00:00,28.76,28.82,28.72,28.79,2644200.0,23.4394,23.4883,23.4068,23.4638,2644200.0
2013-04-17 13:30:00,28.79,28.98,28.78,28.9,3675400.0,23.4638,23.6187,23.4557,23.5535,3675400.0
2013-04-17 14:00:00,28.9,28.93,28.83,28.89,3391800.0,23.5535,23.5779,23.4964,23.5453,3391800.0
2013-04-17 14:30:00,28.9,28.91,28.78,28.83,2999700.0,23.5535,23.5616,23.4557,23.4964,2999700.0
2013-04-17 15:00:00,28.83,28.89,28.8,28.85,2694300.0,23.4964,23.5453,23.472,23.5127,2694300.0
2013-04-17 15:30:00,28.86,28.92,28.8,28.87,5736600.0,23.5209,23.5698,23.472,23.529,5736600.0
2013-04-18 09:30:00,28.98,28.98,28.75,28.83,4185800.0,23.6187,23.6187,23.4312,23.4964,4185800.0
2013-04-18 10:00:00,28.83,28.85,28.5,28.6,7313500.0,23.4964,23.5127,23.2275,23.309,7313500.0
2013-04-18 10:30:00,28.61,28.79,28.6,28.76,3280400.0,23.3171,23.4638,23.309,23.4394,3280400.0
2013-04-18 11:00:00,28.77,28.86,28.74,28.81,4306600.0,23.4475,23.5209,23.4231,23.4801,4306600.0
2013-04-18 11:30:00,28.81,28.81,28.67,28.71,2595600.0,23.4801,23.4801,23.366,23.3986,2595600.0
2013-04-18 12:00:00,28.71,28.79,28.7,28.78,2417600.0,23.3986,23.4638,23.3905,23.4557,2417600.0
2013-04-18 12:30:00,28.77,28.85,28.76,28.81,1674100.0,23.4475,23.5127,23.4394,23.4801,1674100.0
2013-04-18 13:00:00,28.8,28.87,28.79,28.85,2284600.0,23.472,23.529,23.4638,23.5127,2284600.0
2013-04-18 13:30:00,28.85,28.86,28.81,28.82,2049600.0,23.5127,23.5209,23.4801,23.4883,2049600.0
2013-04-18 14:00:00,28.82,28.83,28.72,28.75,2962200.0,23.4883,23.4964,23.4068,23.4312,2962200.0
2013-04-18 14:30:00,28.76,28.78,28.71,28.73,2906000.0,23.4394,23.4557,23.3986,23.4149,2906000.0
2013-04-18 15:00:00,28.72,28.8,28.69,28.76,3358500.0,23.4068,23.472,23.3823,23.4394,3358500.0
2013-04-18 15:30:00,28.76,28.8,28.66,28.79,9274600.0,23.4394,23.472,23.3579,23.4638,9274600.0
2013-04-19 09:30:00,29.63,30.24,29.62,29.93,33844100.0,24.1484,24.6456,24.1403,24.3929,33844100.0
2013-04-19 10:00:00,29.93,30.05,29.75,29.78,10739300.0,24.3929,24.4907,24.2462,24.2707,10739300.0
2013-04-19 10:30:00,29.78,29.9,29.74,29.88,4914500.0,24.2707,24.3685,24.2381,24.3522,4914500.0
2013-04-19 11:00:00,29.89,29.9,29.71,29.78,5001400.0,24.3603,24.3685,24.2136,24.2707,5001400.0
2013-04-19 11:30:00,29.78,29.83,29.67,29.72,3059000.0,24.2707,24.3114,24.181,24.2218,3059000.0
2013-04-19 12:00:00,29.72,29.81,29.71,29.72,5213500.0,24.2218,24.2951,24.2136,24.2218,5213500.0
2013-04-19 12:30:00,29.71,29.72,29.62,29.65,3005600.0,24.2136,24.2218,24.1403,24.1647,3005600.0
2013-04-19 13:00:00,29.64,29.76,29.61,29.75,2396100.0,24.1566,24.2544,24.1321,24.2462,2396100.0
2013-04-19 13:30:00,29.75,29.77,29.66,29.71,2439100.0,24.2462,24.2625,24.1729,24.2136,2439100.0
2013-04-19 14:00:00,29.7,29.8,29.7,29.8,2324800.0,24.2055,24.287,24.2055,24.287,2324800.0
2013-04-19 14:30:00,29.8,29.8,29.68,29.68,3276100.0,24.287,24.287,24.1892,24.1892,3276100.0
2013-04-19 15:00:00,29.68,29.78,29.68,29.76,3139400.0,24.1892,24.2707,24.1892,24.2544,3139400.0
2013-04-19 15:30:00,29.76,29.84,29.75,29.76,8386200.0,24.2544,24.3196,24.2462,24.2544,8386200.0
2013-04-22 09:30:00,30.32,31.15,30.27,31.08,33044100.0,24.7108,25.3872,24.67,25.3302,33044100.0
2013-04-22 10:00:00,31.09,31.18,30.8,30.85,13647200.0,25.3383,25.4117,25.102,25.1427,13647200.0
2013-04-22 10:30:00,30.85,30.99,30.8,30.93,6674900.0,25.1427,25.2568,25.102,25.2079,6674900.0
2013-04-22 11:00:00,30.93,30.94,30.8,30.82,3867100.0,25.2079,25.2161,25.102,25.1183,3867100.0
2013-04-22 11:30:00,30.82,30.84,30.68,30.78,6371400.0,25.1183,25.1346,25.0042,25.0857,6371400.0
2013-04-22 12:00:00,30.78,30.96,30.76,30.95,6034300.0,25.0857,25.2324,25.0694,25.2242,6034300.0
2013-04-22 12:30:00,30.95,31.0,30.9,30.96,6703800.0,25.2242,25.265,25.1835,25.2324,6703800.0
2013-04-22 13:00:00,30.96,31.01,30.92,30.96,5986700.0,25.2324,25.2731,25.1998,25.2324,5986700.0
2013-04-22 13:30:00,30.96,31.02,30.94,30.96,5266700.0,25.2324,25.2813,25.2161,25.2324,5266700.0
2013-04-22 14:00:00,30.96,31.0,30.96,31.0,5341700.0,25.2324,25.265,25.2324,25.265,5341700.0
2013-04-22 14:30:00,31.0,31.05,30.95,30.96,8122500.0,25.265,25.3057,25.2242,25.2324,8122500.0
2013-04-22 15:00:00,30.96,30.99,30.83,30.93,4853100.0,25.2324,25.2568,25.1264,25.2079,4853100.0
2013-04-22 15:30:00,30.93,30.99,30.8,30.81,16539300.0,25.2079,25.2568,25.102,25.1101,16539300.0
2013-04-23 09:30:00,30.7,30.81,30.64,30.78,7887100.0,25.0205,25.1101,24.9716,25.0857,7887100.0
2013-04-23 10:00:00,30.77,30.9,30.74,30.78,5048200.0,25.0775,25.1835,25.0531,25.0857,5048200.0
2013-04-23 10:30:00,30.79,30.81,30.75,30.75,3062500.0,25.0938,25.1101,25.0612,25.0612,3062500.0
2013-04-23 11:00:00,30.76,30.82,30.7,30.81,3412200.0,25.0694,25.1183,25.0205,25.1101,3412200.0
2013-04-23 11:30:00,30.8,30.85,30.77,30.83,3654100.0,25.102,25.1427,25.0775,25.1264,3654100.0
2013-04-23 12:00:00,30.83,30.84,30.77,30.8,3698700.0,25.1264,25.1346,25.0775,25.102,3698700.0
2013-04-23 12:30:00,30.8,30.81,30.77,30.78,1826000.0,25.102,25.1101,25.0775,25.0857,1826000.0
2013-04-23 13:00:00,30.78,30.8,30.38,30.78,7087700.0,25.0857,25.102,24.7597,25.0857,7087700.0
2013-04-23 13:30:00,30.78,30.82,30.76,30.79,1748000.0,25.0857,25.1183,25.0694,25.0938,1748000.0
2013-04-23 14:00:00,30.79,30.8,30.6,30.61,3087500.0,25.0938,25.102,24.939,24.9471,3087500.0
2013-04-23 14:30:00,30.6,30.69,30.59,30.66,2899300.0,24.939,25.0123,24.9308,24.9879,2899300.0
2013-04-23 15:00:00,30.67,30.71,30.64,30.67,3168200.0,24.996,25.0286,24.9716,24.996,3168200.0
2013-04-23 15:30:00,30.67,30.67,30.58,30.59,7851300.0,24.996,24.996,24.9227,24.9308,7851300.0
2013-04-24 09:30:00,30.6,30.83,30.6,30.83,5706800.0,24.939,25.1264,24.939,25.1264,5706800.0
2013-04-24 10:00:00,30.83,30.96,30.79,30.94,6980400.0,25.1264,25.2324,25.0938,25.2161,6980400.0
2013-04-24 10:30:00,30.95,31.04,30.93,31.03,5410700.0,25.2242,25.2976,25.2079,25.2894,5410700.0
2013-04-24 11:00:00,31.02,31.11,31.02,31.09,4019000.0,25.2813,25.3546,25.2813,25.3383,4019000.0
2013-04-24 11:30:00,31.09,31.1,31.02,31.07,3983200.0,25.3383,25.3465,25.2813,25.322,3983200.0
2013-04-24 12:00:00,31.08,31.15,31.06,31.12,3628900.0,25.3302,25.3872,25.3139,25.3628,3628900.0
2013-04-24 12:30:00,31.12,31.18,31.08,31.11,5195600.0,25.3628,25.4117,25.3302,25.3546,5195600.0
2013-04-24 13:00:00,31.12,31.29,31.11,31.25,5677600.0,25.3628,25.5013,25.3546,25.4687,5677600.0
2013-04-24 13:30:00,31.25,31.58,31.24,31.53,12840900.0,25.4687,25.7377,25.4606,25.6969,12840900.0
2013-04-24 14:00:00,31.52,31.7,31.51,31.66,5318500.0,25.6888,25.8355,25.6806,25.8029,5318500.0
2013-04-24 14:30:00,31.67,31.75,31.65,31.75,4294000.0,25.811,25.8762,25.7947,25.8762,4294000.0
2013-04-24 15:00:00,31.74,31.8,31.73,31.76,5492100.0,25.8681,25.917,25.8599,25.8844,5492100.0
2013-04-24 15:30:00,31.76,31.92,31.7,31.76,14206300.0,25.8844,26.0148,25.8355,25.8844,14206300.0
2013-04-25 09:30:00,31.75,32.6,31.54,32.51,17453400.0,25.8762,26.569,25.7051,26.4956,17453400.0
2013-04-25 10:00:00,32.53,32.84,32.49,32.5,16096500.0,26.5119,26.7646,26.4793,26.4875,16096500.0
2013-04-25 10:30:00,32.49,32.79,32.33,32.57,12824500.0,26.4793,26.7238,26.3489,26.5445,12824500.0
2013-04-25 11:00:00,32.57,32.7,32.56,32.58,6015200.0,26.5445,26.6505,26.5364,26.5527,6015200.0
2013-04-25 11:30:00,32.58,32.65,32.29,32.33,5723800.0,26.5527,26.6097,26.3163,26.3489,5723800.0
2013-04-25 12:00:00,32.33,32.41,32.13,32.15,4864800.0,26.3489,26.4141,26.1859,26.2022,4864800.0
2013-04-25 12:30:00,32.15,32.22,32.05,32.17,5425700.0,26.2022,26.2593,26.1207,26.2185,5425700.0
2013-04-25 13:00:00,32.17,32.31,32.13,32.17,4026100.0,26.2185,26.3326,26.1859,26.2185,4026100.0
2013-04-25 13:30:00,32.17,32.2,31.95,31.96,4713200.0,26.2185,26.243,26.0392,26.0474,4713200.0
2013-04-25 14:00:00,31.96,32.14,31.93,31.96,4624500.0,26.0474,26.1941,26.0229,26.0474,4624500.0
2013-04-25 14:30:00,31.95,32.07,31.88,31.91,4530200.0,26.0392,26.137,25.9822,26.0066,4530200.0
2013-04-25 15:00:00,31.91,31.92,31.77,31.86,6051500.0,26.0066,26.0148,25.8925,25.9659,6051500.0
2013-04-25 15:30:00,31.85,32.08,31.81,31.93,8272200.0,25.9577,26.1452,25.9251,26.0229,8272200.0
2013-04-26 09:30:00,31.89,31.96,31.64,31.65,5353300.0,25.9903,26.0474,25.7866,25.7947,5353300.0
2013-04-26 10:00:00,31.66,31.67,31.45,31.56,8172900.0,25.8029,25.811,25.6317,25.7214,8172900.0
2013-04-26 10:30:00,31.57,31.67,31.49,31.64,3510000.0,25.7295,25.811,25.6643,25.7866,3510000.0
2013-04-26 11:00:00,31.63,31.71,31.58,31.6,2877900.0,25.7784,25.8436,25.7377,25.754,2877900.0
2013-04-26 11:30:00,31.61,31.65,31.53,31.59,1832800.0,25.7621,25.7947,25.6969,25.7458,1832800.0
2013-04-26 12:00:00,31.58,31.68,31.52,31.67,1802000.0,25.7377,25.8192,25.6888,25.811,1802000.0
2013-04-26 12:30:00,31.67,31.72,31.63,31.71,1796500.0,25.811,25.8518,25.7784,25.8436,1796500.0
2013-04-26 13:00:00,31.71,31.88,31.7,31.81,2108500.0,25.8436,25.9822,25.8355,25.9251,2108500.0
2013-04-26 13:30:00,31.82,31.89,31.79,31.88,1173900.0,25.9333,25.9903,25.9088,25.9822,1173900.0
2013-04-26 14:00:00,31.88,31.89,31.81,31.87,1435800.0,25.9822,25.9903,25.9251,25.974,1435800.0
2013-04-26 14:30:00,31.87,31.97,31.85,31.95,1686800.0,25.974,26.0555,25.9577,26.0392,1686800.0
2013-04-26 15:00:00,31.96,31.98,31.91,31.96,1847200.0,26.0474,26.0637,26.0066,26.0474,1847200.0
2013-04-26 15:30:00,31.95,31.97,31.77,31.79,5171200.0,26.0392,26.0555,25.8925,25.9088,5171200.0
2013-04-29 09:30:00,31.83,32.33,31.77,32.25,7935000.0,25.9414,26.3489,25.8925,26.2837,7935000.0
2013-04-29 10:00:00,32.26,32.63,32.26,32.51,6817800.0,26.2919,26.5934,26.2919,26.4956,6817800.0
2013-04-29 10:30:00,32.51,32.56,32.41,32.5,4548600.0,26.4956,26.5364,26.4141,26.4875,4548600.0
2013-04-29 11:00:00,32.5,32.52,32.41,32.41,3516600.0,26.4875,26.5038,26.4141,26.4141,3516600.0
2013-04-29 11:30:00,32.42,32.5,32.41,32.5,2738900.0,26.4223,26.4875,26.4141,26.4875,2738900.0
2013-04-29 12:00:00,32.49,32.52,32.45,32.47,2837300.0,26.4793,26.5038,26.4467,26.463,2837300.0
2013-04-29 12:30:00,32.47,32.52,32.44,32.45,1481800.0,26.463,26.5038,26.4386,26.4467,1481800.0
2013-04-29 13:00:00,32.45,32.53,32.44,32.52,2291300.0,26.4467,26.5119,26.4386,26.5038,2291300.0
2013-04-29 13:30:00,32.52,32.55,32.49,32.55,1835500.0,26.5038,26.5282,26.4793,26.5282,1835500.0
2013-04-29 14:00:00,32.55,32.68,32.54,32.63,2911000.0,26.5282,26.6342,26.5201,26.5934,2911000.0
2013-04-29 14:30:00,32.63,32.68,32.62,32.66,3028000.0,26.5934,26.6342,26.5853,26.6179,3028000.0
2013-04-29 15:00:00,32.66,32.66,32.44,32.55,3486300.0,26.6179,26.6179,26.4386,26.5282,3486300.0
2013-04-29 15:30:00,32.56,32.67,32.55,32.62,8142300.0,26.5364,26.626,26.5282,26.5853,8142300.0
2013-04-30 09:30:00,32.56,32.68,32.28,32.48,10556700.0,26.5364,26.6342,26.3082,26.4712,10556700.0
2013-04-30 10:00:00,32.48,32.8,32.44,32.67,6724200.0,26.4712,26.732,26.4386,26.626,6724200.0
2013-04-30 10:30:00,32.66,32.88,32.65,32.83,4252700.0,26.6179,26.7972,26.6097,26.7564,4252700.0
2013-04-30 11:00:00,32.84,32.9,32.81,32.89,2923600.0,26.7646,26.8135,26.7401,26.8053,2923600.0
2013-04-30 11:30:00,32.88,32.89,32.82,32.83,2446000.0,26.7972,26.8053,26.7483,26.7564,2446000.0
2013-04-30 12:00:00,32.83,32.85,32.77,32.85,2064200.0,26.7564,26.7727,26.7075,26.7727,2064200.0
2013-04-30 12:30:00,32.84,32.9,32.79,32.87,2170900.0,26.7646,26.8135,26.7238,26.789,2170900.0
2013-04-30 13:00:00,32.87,32.94,32.86,32.9,2346900.0,26.789,26.8461,26.7809,26.8135,2346900.0
2013-04-30 13:30:00,32.9,32.95,32.83,32.93,2111700.0,26.8135,26.8542,26.7564,26.8379,2111700.0
2013-04-30 14:00:00,32.93,32.95,32.88,32.9,7242700.0,26.8379,26.8542,26.7972,26.8135,7242700.0
2013-04-30 14:30:00,32.9,32.98,32.88,32.98,5292900.0,26.8135,26.8787,26.7972,26.8787,5292900.0
2013-04-30 15:00:00,32.97,32.98,32.88,32.9,3995900.0,26.8705,26.8787,26.7972,26.8135,3995900.0
2013-04-30 15:30:00,32.89,33.11,32.88,33.09,13317200.0,26.8053,26.9846,26.7972,26.9683,13317200.0
2013-05-01 09:30:00,32.91,33.08,32.6,32.75,10632500.0,26.8216,26.9602,26.569,26.6912,10632500.0
2013-05-01 10:00:00,32.76,32.86,32.67,32.74,5418700.0,26.6994,26.7809,26.626,26.6831,5418700.0
2013-05-01 10:30:00,32.74,32.85,32.61,32.7,4508000.0,26.6831,26.7727,26.5771,26.6505,4508000.0
2013-05-01 11:00:00,32.7,32.72,32.63,32.7,2040500.0,26.6505,26.6668,26.5934,26.6505,2040500.0
2013-05-01 11:30:00,32.71,32.95,32.7,32.92,3420200.0,26.6586,26.8542,26.6505,26.8298,3420200.0
2013-05-01 12:00:00,32.91,32.95,32.81,32.91,2282500.0,26.8216,26.8542,26.7401,26.8216,2282500.0
2013-05-01 12:30:00,32.91,32.91,32.8,32.81,1929100.0,26.8216,26.8216,26.732,26.7401,1929100.0
2013-05-01 13:00:00,32.81,32.83,32.72,32.77,2332300.0,26.7401,26.7564,26.6668,26.7075,2332300.0
2013-05-01 13:30:00,32.75,32.8,32.73,32.76,1678400.0,26.6912,26.732,26.6749,26.6994,1678400.0
2013-05-01 14:00:00,32.76,32.94,32.76,32.94,3117700.0,26.6994,26.8461,26.6994,26.8461,3117700.0
2013-05-01 14:30:00,32.94,32.94,32.77,32.83,2570900.0,26.8461,26.8461,26.7075,26.7564,2570900.0
2013-05-01 15:00:00,32.83,32.88,32.64,32.66,3308000.0,26.7564,26.7972,26.6016,26.6179,3308000.0
2013-05-01 15:30:00,32.66,32.76,32.6,32.74,7129700.0,26.6179,26.6994,26.569,26.6831,7129700.0
2013-05-02 09:30:00,32.64,32.73,32.39,32.64,5506800.0,26.6016,26.6749,26.3978,26.6016,5506800.0
2013-05-02 10:00:00,32.65,32.71,32.55,32.67,2618500.0,26.6097,26.6586,26.5282,26.626,2618500.0
2013-05-02 10:30:00,32.67,32.72,32.61,32.67,2548100.0,26.626,26.6668,26.5771,26.626,2548100.0
2013-05-02 11:00:00,32.67,32.71,32.64,32.68,2969800.0,26.626,26.6586,26.6016,26.6342,2969800.0
2013-05-02 11:30:00,32.68,32.72,32.66,32.69,1745500.0,26.6342,26.6668,26.6179,26.6423,1745500.0
2013-05-02 12:00:00,32.69,32.77,32.69,32.73,2487900.0,26.6423,26.7075,26.6423,26.6749,2487900.0
2013-05-02 12:30:00,32.73,32.96,32.73,32.95,2701700.0,26.6749,26.8624,26.6749,26.8542,2701700.0
2013-05-02 13:00:00,32.95,33.09,32.91,33.04,3081800.0,26.8542,26.9683,26.8216,26.9276,3081800.0
2013-05-02 13:30:00,33.04,33.1,33.02,33.09,2639600.0,26.9276,26.9765,26.9113,26.9683,2639600.0
2013-05-02 14:00:00,33.09,33.12,33.06,33.07,2659300.0,26.9683,26.9928,26.9439,26.952,2659300.0
2013-05-02 14:30:00,33.06,33.12,33.02,33.1,2424700.0,26.9439,26.9928,26.9113,26.9765,2424700.0
2013-05-02 15:00:00,33.1,33.13,33.02,33.04,3150400.0,26.9765,27.0009,26.9113,26.9276,3150400.0
2013-05-02 15:30:00,33.05,33.17,33.03,33.16,7347500.0,26.9357,27.0335,26.9194,27.0254,7347500.0
2013-05-03 09:30:00,33.23,33.47,33.08,33.44,6566000.0,27.0824,27.278,26.9602,27.2536,6566000.0
2013-05-03 10:00:00,33.43,33.46,33.3,33.45,4146900.0,27.2454,27.2699,27.1395,27.2617,4146900.0
2013-05-03 10:30:00,33.46,33.52,33.37,33.42,3940900.0,27.2699,27.3188,27.1965,27.2373,3940900.0
2013-05-03 11:00:00,33.43,33.48,33.4,33.43,3307800.0,27.2454,27.2862,27.221,27.2454,3307800.0
2013-05-03 11:30:00,33.42,33.48,33.4,33.43,2560500.0,27.2373,27.2862,27.221,27.2454,2560500.0
2013-05-03 12:00:00,33.43,33.44,33.35,33.4,1951600.0,27.2454,27.2536,27.1802,27.221,1951600.0
2013-05-03 12:30:00,33.4,33.43,33.35,33.4,1951800.0,27.221,27.2454,27.1802,27.221,1951800.0
2013-05-03 13:00:00,33.41,33.5,33.41,33.43,1959500.0,27.2291,27.3025,27.2291,27.2454,1959500.0
2013-05-03 13:30:00,33.42,33.44,33.31,33.36,2079700.0,27.2373,27.2536,27.1476,27.1884,2079700.0
2013-05-03 14:00:00,33.36,33.43,33.33,33.43,2058000.0,27.1884,27.2454,27.1639,27.2454,2058000.0
2013-05-03 14:30:00,33.42,33.44,33.37,33.39,2844600.0,27.2373,27.2536,27.1965,27.2128,2844600.0
2013-05-03 15:00:00,33.39,33.46,33.38,33.43,2697000.0,27.2128,27.2699,27.2047,27.2454,2697000.0
2013-05-03 15:30:00,33.44,33.5,33.41,33.49,6064300.0,27.2536,27.3025,27.2291,27.2943,6064300.0
2013-05-06 09:30:00,33.42,33.45,33.25,33.37,4053300.0,27.2373,27.2617,27.0987,27.1965,4053300.0
2013-05-06 10:00:00,33.38,33.43,33.27,33.38,2418300.0,27.2047,27.2454,27.115,27.2047,2418300.0
2013-05-06 10:30:00,33.37,33.45,33.37,33.4,1369800.0,27.1965,27.2617,27.1965,27.221,1369800.0
2013-05-06 11:00:00,33.4,33.47,33.38,33.44,1544100.0,27.221,27.278,27.2047,27.2536,1544100.0
2013-05-06 11:30:00,33.45,33.46,33.39,33.45,1305000.0,27.2617,27.2699,27.2128,27.2617,1305000.0
2013-05-06 12:00:00,33.45,33.73,33.44,33.71,2831700.0,27.2617,27.4899,27.2536,27.4736,2831700.0
2013-05-06 12:30:00,33.71,33.73,33.62,33.72,3448300.0,27.4736,27.4899,27.4003,27.4818,3448300.0
2013-05-06 13:00:00,33.72,33.85,33.67,33.84,2720200.0,27.4818,27.5877,27.441,27.5796,2720200.0
2013-05-06 13:30:00,33.84,33.91,33.82,33.91,2721600.0,27.5796,27.6366,27.5633,27.6366,2721600.0
2013-05-06 14:00:00,33.9,33.91,33.79,33.8,1732900.0,27.6285,27.6366,27.5388,27.547,1732900.0
2013-05-06 14:30:00,33.81,33.84,33.75,33.83,3255500.0,27.5551,27.5796,27.5062,27.5714,3255500.0
2013-05-06 15:00:00,33.83,33.84,33.65,33.69,2386900.0,27.5714,27.5796,27.4247,27.4573,2386900.0
2013-05-06 15:30:00,33.7,33.75,33.64,33.75,4968200.0,27.4655,27.5062,27.4166,27.5062,4968200.0
2013-05-07 09:30:00,33.65,33.79,33.55,33.64,5540700.0,27.4247,27.5388,27.3432,27.4166,5540700.0
2013-05-07 10:00:00,33.64,33.65,33.47,33.59,4712400.0,27.4166,27.4247,27.278,27.3758,4712400.0
2013-05-07 10:30:00,33.59,33.59,33.34,33.38,2717100.0,27.3758,27.3758,27.1721,27.2047,2717100.0
2013-05-07 11:00:00,33.39,33.52,33.38,33.44,2590300.0,27.2128,27.3188,27.2047,27.2536,2590300.0
2013-05-07 11:30:00,33.44,33.44,33.27,33.33,2718500.0,27.2536,27.2536,27.115,27.1639,2718500.0
2013-05-07 12:00:00,33.33,33.34,33.24,33.28,2439400.0,27.1639,27.1721,27.0906,27.1232,2439400.0
2013-05-07 12:30:00,33.28,33.38,33.26,33.36,1817500.0,27.1232,27.2047,27.1069,27.1884,1817500.0
2013-05-07 13:00:00,33.35,33.39,33.29,33.34,3704600.0,27.1802,27.2128,27.1313,27.1721,3704600.0
2013-05-07 13:30:00,33.34,33.42,33.32,33.38,1745000.0,27.1721,27.2373,27.1558,27.2047,1745000.0
2013-05-07 14:00:00,33.39,33.4,33.36,33.38,1392500.0,27.2128,27.221,27.1884,27.2047,1392500.0
2013-05-07 14:30:00,33.39,33.39,33.32,33.36,2061100.0,27.2128,27.2128,27.1558,27.1884,2061100.0
2013-05-07 15:00:00,33.37,33.42,33.32,33.35,2183500.0,27.1965,27.2373,27.1558,27.1802,2183500.0
2013-05-07 15:30:00,33.35,33.38,33.26,33.3,5418200.0,27.1802,27.2047,27.1069,27.1395,5418200.0
2013-05-08 09:30:00,33.08,33.09,32.65,32.7,12920700.0,26.9602,26.9683,26.6097,26.6505,12920700.0
2013-05-08 10:00:00,32.7,32.98,32.68,32.97,7477800.0,26.6505,26.8787,26.6342,26.8705,7477800.0
2013-05-08 10:30:00,32.98,33.05,32.91,32.99,3295200.0,26.8787,26.9357,26.8216,26.8868,3295200.0
2013-05-08 11:00:00,33.0,33.04,32.96,32.99,2634000.0,26.895,26.9276,26.8624,26.8868,2634000.0
2013-05-08 11:30:00,33.0,33.14,32.99,33.11,1870600.0,26.895,27.0091,26.8868,26.9846,1870600.0
2013-05-08 12:00:00,33.11,33.16,33.09,33.11,1654600.0,26.9846,27.0254,26.9683,26.9846,1654600.0
2013-05-08 12:30:00,33.12,33.13,33.06,33.1,1712100.0,26.9928,27.0009,26.9439,26.9765,1712100.0
2013-05-08 13:00:00,33.11,33.16,33.07,33.12,1397100.0,26.9846,27.0254,26.952,26.9928,1397100.0
2013-05-08 13:30:00,33.12,33.19,33.1,33.16,1657800.0,26.9928,27.0498,26.9765,27.0254,1657800.0
2013-05-08 14:00:00,33.16,33.24,33.15,33.24,1237200.0,27.0254,27.0906,27.0172,27.0906,1237200.0
2013-05-08 14:30:00,33.23,33.24,33.09,33.14,1706300.0,27.0824,27.0906,26.9683,27.0091,1706300.0
2013-05-08 15:00:00,33.15,33.16,33.07,33.09,2519100.0,27.0172,27.0254,26.952,26.9683,2519100.0
2013-05-08 15:30:00,33.09,33.13,33.0,33.0,6842900.0,26.9683,27.0009,26.895,26.895,6842900.0
2013-05-09 09:30:00,32.85,32.98,32.62,32.88,6839300.0,26.7727,26.8787,26.5853,26.7972,6839300.0
2013-05-09 10:00:00,32.88,32.89,32.59,32.62,5628000.0,26.7972,26.8053,26.5608,26.5853,5628000.0
2013-05-09 10:30:00,32.63,32.79,32.59,32.75,3312100.0,26.5934,26.7238,26.5608,26.6912,3312100.0
2013-05-09 11:00:00,32.75,32.81,32.72,32.8,2271600.0,26.6912,26.7401,26.6668,26.732,2271600.0
2013-05-09 11:30:00,32.8,32.86,32.79,32.84,1488300.0,26.732,26.7809,26.7238,26.7646,1488300.0
2013-05-09 12:00:00,32.84,32.89,32.79,32.79,1043400.0,26.7646,26.8053,26.7238,26.7238,1043400.0
2013-05-09 12:30:00,32.8,32.88,32.79,32.88,1096100.0,26.732,26.7972,26.7238,26.7972,1096100.0
2013-05-09 13:00:00,32.88,33.0,32.87,32.94,1809100.0,26.7972,26.895,26.789,26.8461,1809100.0
2013-05-09 13:30:00,32.94,33.0,32.88,32.92,2331900.0,26.8461,26.895,26.7972,26.8298,2331900.0
2013-05-09 14:00:00,32.92,32.93,32.86,32.87,1614800.0,26.8298,26.8379,26.7809,26.789,1614800.0
2013-05-09 14:30:00,32.88,32.89,32.77,32.77,3065600.0,26.7972,26.8053,26.7075,26.7075,3065600.0
2013-05-09 15:00:00,32.78,32.81,32.7,32.76,3391700.0,26.7157,26.7401,26.6505,26.6994,3391700.0
2013-05-09 15:30:00,32.75,32.79,32.6,32.66,6736400.0,26.6912,26.7238,26.569,26.6179,6736400.0
2013-05-10 09:30:00,32.67,32.67,32.32,32.55,5003600.0,26.626,26.626,26.3408,26.5282,5003600.0
2013-05-10 10:00:00,32.55,32.72,32.55,32.6,3488700.0,26.5282,26.6668,26.5282,26.569,3488700.0
2013-05-10 10:30:00,32.59,32.66,32.48,32.62,3112900.0,26.5608,26.6179,26.4712,26.5853,3112900.0
2013-05-10 11:00:00,32.62,32.64,32.55,32.59,2152200.0,26.5853,26.6016,26.5282,26.5608,2152200.0
2013-05-10 11:30:00,32.59,32.61,32.51,32.56,2794300.0,26.5608,26.5771,26.4956,26.5364,2794300.0
2013-05-10 12:00:00,32.56,32.64,32.54,32.61,1632500.0,26.5364,26.6016,26.5201,26.5771,1632500.0
2013-05-10 12:30:00,32.6,32.63,32.57,32.59,1217300.0,26.569,26.5934,26.5445,26.5608,1217300.0
2013-05-10 13:00:00,32.6,32.64,32.59,32.62,1134400.0,26.569,26.6016,26.5608,26.5853,1134400.0
2013-05-10 13:30:00,32.63,32.65,32.59,32.63,1230700.0,26.5934,26.6097,26.5608,26.5934,1230700.0
2013-05-10 14:00:00,32.63,32.65,32.61,32.63,1269300.0,26.5934,26.6097,26.5771,26.5934,1269300.0
2013-05-10 14:30:00,32.62,32.65,32.58,32.6,1350400.0,26.5853,26.6097,26.5527,26.569,1350400.0
2013-05-10 15:00:00,32.6,32.65,32.57,32.63,1782600.0,26.569,26.6097,26.5445,26.5934,1782600.0
2013-05-10 15:30:00,32.63,32.69,32.59,32.69,5409600.0,26.5934,26.6423,26.5608,26.6423,5409600.0
2013-05-13 09:30:00,32.56,32.9,32.55,32.8,4146200.0,26.5364,26.8135,26.5282,26.732,4146200.0
2013-05-13 10:00:00,32.79,32.9,32.71,32.8,3430400.0,26.7238,26.8135,26.6586,26.732,3430400.0
2013-05-13 10:30:00,32.79,32.86,32.75,32.76,2149800.0,26.7238,26.7809,26.6912,26.6994,2149800.0
2013-05-13 11:00:00,32.75,32.78,32.68,32.75,1988800.0,26.6912,26.7157,26.6342,26.6912,1988800.0
2013-05-13 11:30:00,32.75,32.81,32.69,32.76,1477300.0,26.6912,26.7401,26.6423,26.6994,1477300.0
2013-05-13 12:00:00,32.77,32.78,32.73,32.76,927600.0,26.7075,26.7157,26.6749,26.6994,927600.0
2013-05-13 12:30:00,32.77,32.81,32.74,32.75,910700.0,26.7075,26.7401,26.6831,26.6912,910700.0
2013-05-13 13:00:00,32.75,32.77,32.74,32.75,1304800.0,26.6912,26.7075,26.6831,26.6912,1304800.0
2013-05-13 13:30:00,32.74,32.77,32.71,32.76,1490600.0,26.6831,26.7075,26.6586,26.6994,1490600.0
2013-05-13 14:00:00,32.75,32.82,32.74,32.8,1057500.0,26.6912,26.7483,26.6831,26.732,1057500.0
2013-05-13 14:30:00,32.8,32.97,32.8,32.94,2974800.0,26.732,26.8705,26.732,26.8461,2974800.0
2013-05-13 15:00:00,32.94,32.97,32.87,32.9,2626100.0,26.8461,26.8705,26.789,26.8135,2626100.0
2013-05-13 15:30:00,32.91,33.07,32.9,33.06,7326600.0,26.8216,26.952,26.8135,26.9439,7326600.0
2013-05-14 09:30:00,32.86,33.34,32.8,33.13,5984500.0,26.9646,27.3585,26.9154,27.1862,5984500.0
2013-05-14 10:00:00,33.13,33.14,33.01,33.06,4383800.0,27.1862,27.1944,27.0877,27.1287,4383800.0
2013-05-14 10:30:00,33.07,33.15,33.04,33.08,3627500.0,27.1369,27.2026,27.1123,27.1451,3627500.0
2013-05-14 11:00:00,33.09,33.22,33.08,33.16,3304800.0,27.1533,27.26,27.1451,27.2108,3304800.0
2013-05-14 11:30:00,33.16,33.16,33.07,33.15,1806600.0,27.2108,27.2108,27.1369,27.2026,1806600.0
2013-05-14 12:00:00,33.15,33.36,33.14,33.26,2694700.0,27.2026,27.3749,27.1944,27.2928,2694700.0
2013-05-14 12:30:00,33.25,33.28,33.18,33.18,1946900.0,27.2846,27.3092,27.2272,27.2272,1946900.0
2013-05-14 13:00:00,33.18,33.28,33.15,33.24,2105800.0,27.2272,27.3092,27.2026,27.2764,2105800.0
2013-05-14 13:30:00,33.23,33.34,33.19,33.23,2401500.0,27.2682,27.3585,27.2354,27.2682,2401500.0
2013-05-14 14:00:00,33.22,33.27,33.19,33.26,1581500.0,27.26,27.301,27.2354,27.2928,1581500.0
2013-05-14 14:30:00,33.27,33.3,33.17,33.2,1832200.0,27.301,27.3257,27.219,27.2436,1832200.0
2013-05-14 15:00:00,33.2,33.27,33.18,33.25,1829900.0,27.2436,27.301,27.2272,27.2846,1829900.0
2013-05-14 15:30:00,33.25,33.53,33.25,33.52,10685100.0,27.2846,27.5144,27.2846,27.5062,10685100.0
2013-05-15 09:30:00,33.46,33.76,33.43,33.73,4655200.0,27.4569,27.7031,27.4323,27.6785,4655200.0
2013-05-15 10:00:00,33.72,33.76,33.62,33.66,3299600.0,27.6703,27.7031,27.5882,27.6211,3299600.0
2013-05-15 10:30:00,33.66,33.74,33.64,33.69,2854600.0,27.6211,27.6867,27.6047,27.6457,2854600.0
2013-05-15 11:00:00,33.69,33.77,33.67,33.69,2617400.0,27.6457,27.7113,27.6293,27.6457,2617400.0
2013-05-15 11:30:00,33.68,33.73,33.64,33.66,2106700.0,27.6375,27.6785,27.6047,27.6211,2106700.0
2013-05-15 12:00:00,33.67,33.74,33.66,33.69,2238700.0,27.6293,27.6867,27.6211,27.6457,2238700.0
2013-05-15 12:30:00,33.69,33.73,33.66,33.71,2502900.0,27.6457,27.6785,27.6211,27.6621,2502900.0
2013-05-15 13:00:00,33.71,33.74,33.66,33.66,1831700.0,27.6621,27.6867,27.6211,27.6211,1831700.0
2013-05-15 13:30:00,33.66,33.69,33.64,33.65,2139900.0,27.6211,27.6457,27.6047,27.6129,2139900.0
2013-05-15 14:00:00,33.65,33.71,33.58,33.61,2488700.0,27.6129,27.6621,27.5554,27.58,2488700.0
2013-05-15 14:30:00,33.61,33.7,33.61,33.68,2412200.0,27.58,27.6539,27.58,27.6375,2412200.0
2013-05-15 15:00:00,33.68,33.81,33.62,33.77,3306000.0,27.6375,27.7442,27.5882,27.7113,3306000.0
2013-05-15 15:30:00,33.77,33.9,33.74,33.86,5986300.0,27.7113,27.818,27.6867,27.7852,5986300.0
2013-05-16 09:30:00,33.58,34.1,33.55,34.1,8528600.0,27.5554,27.9821,27.5308,27.9821,8528600.0
2013-05-16 10:00:00,34.09,34.09,33.95,34.05,4400600.0,27.9739,27.9739,27.859,27.9411,4400600.0
2013-05-16 10:30:00,34.06,34.14,34.02,34.03,2786200.0,27.9493,28.0149,27.9165,27.9247,2786200.0
2013-05-16 11:00:00,34.04,34.11,34.02,34.07,3598100.0,27.9329,27.9903,27.9165,27.9575,3598100.0
2013-05-16 11:30:00,34.06,34.13,34.05,34.08,2113200.0,27.9493,28.0067,27.9411,27.9657,2113200.0
2013-05-16 12:00:00,34.08,34.14,34.05,34.1,2405500.0,27.9657,28.0149,27.9411,27.9821,2405500.0
2013-05-16 12:30:00,34.09,34.11,34.06,34.08,1638400.0,27.9739,27.9903,27.9493,27.9657,1638400.0
2013-05-16 13:00:00,34.09,34.09,34.03,34.07,2352000.0,27.9739,27.9739,27.9247,27.9575,2352000.0
2013-05-16 13:30:00,34.06,34.07,34.02,34.05,2511000.0,27.9493,27.9575,27.9165,27.9411,2511000.0
2013-05-16 14:00:00,34.05,34.15,34.04,34.1,2854600.0,27.9411,28.0232,27.9329,27.9821,2854600.0
2013-05-16 14:30:00,34.09,34.1,34.04,34.07,2587100.0,27.9739,27.9821,27.9329,27.9575,2587100.0
2013-05-16 15:00:00,34.07,34.1,34.05,34.06,3898100.0,27.9575,27.9821,27.9411,27.9493,3898100.0
2013-05-16 15:30:00,34.07,34.11,34.02,34.09,9730300.0,27.9575,27.9903,27.9165,27.9739,9730300.0
2013-05-17 09:30:00,34.13,34.3,34.1,34.18,10899000.0,28.0067,28.1462,27.9821,28.0478,10899000.0
2013-05-17 10:00:00,34.18,34.31,34.17,34.31,2876500.0,28.0478,28.1544,28.0396,28.1544,2876500.0
2013-05-17 10:30:00,34.31,34.37,34.28,34.36,4045800.0,28.1544,28.2037,28.1298,28.1955,4045800.0
2013-05-17 11:00:00,34.35,34.39,34.25,34.35,3057700.0,28.1873,28.2201,28.1052,28.1873,3057700.0
2013-05-17 11:30:00,34.35,34.38,34.3,34.34,1489300.0,28.1873,28.2119,28.1462,28.1791,1489300.0
2013-05-17 12:00:00,34.34,34.38,34.34,34.35,1414200.0,28.1791,28.2119,28.1791,28.1873,1414200.0
2013-05-17 12:30:00,34.35,34.36,34.32,34.34,1365300.0,28.1873,28.1955,28.1627,28.1791,1365300.0
2013-05-17 13:00:00,34.35,34.36,34.28,34.35,2839700.0,28.1873,28.1955,28.1298,28.1873,2839700.0
2013-05-17 13:30:00,34.34,34.37,34.34,34.37,3236000.0,28.1791,28.2037,28.1791,28.2037,3236000.0
2013-05-17 14:00:00,34.37,34.5,34.35,34.48,2537900.0,28.2037,28.3104,28.1873,28.2939,2537900.0
2013-05-17 14:30:00,34.48,34.54,34.43,34.54,4589500.0,28.2939,28.3432,28.2529,28.3432,4589500.0
2013-05-17 15:00:00,34.54,34.76,34.53,34.72,4633600.0,28.3432,28.5237,28.335,28.4909,4633600.0
2013-05-17 15:30:00,34.71,34.87,34.7,34.87,10265400.0,28.4827,28.614,28.4745,28.614,10265400.0
2013-05-20 09:30:00,34.73,34.87,34.68,34.74,5268600.0,28.4991,28.614,28.4581,28.5073,5268600.0
2013-05-20 10:00:00,34.74,34.98,34.74,34.9,4374500.0,28.5073,28.7042,28.5073,28.6386,4374500.0
2013-05-20 10:30:00,34.89,34.95,34.82,34.89,2789300.0,28.6304,28.6796,28.5729,28.6304,2789300.0
2013-05-20 11:00:00,34.89,34.94,34.87,34.94,2449900.0,28.6304,28.6714,28.614,28.6714,2449900.0
2013-05-20 11:30:00,34.93,34.97,34.91,34.96,2437400.0,28.6632,28.696,28.6468,28.6878,2437400.0
2013-05-20 12:00:00,34.97,34.97,34.93,34.94,1672900.0,28.696,28.696,28.6632,28.6714,1672900.0
2013-05-20 12:30:00,34.95,34.97,34.89,34.91,2311900.0,28.6796,28.696,28.6304,28.6468,2311900.0
2013-05-20 13:00:00,34.91,34.92,34.82,34.86,2339400.0,28.6468,28.655,28.5729,28.6058,2339400.0
2013-05-20 13:30:00,34.85,34.91,34.83,34.89,2381900.0,28.5976,28.6468,28.5812,28.6304,2381900.0
2013-05-20 14:00:00,34.9,34.92,34.87,34.9,2285600.0,28.6386,28.655,28.614,28.6386,2285600.0
2013-05-20 14:30:00,34.9,35.03,34.9,35.03,4489700.0,28.6386,28.7453,28.6386,28.7453,4489700.0
2013-05-20 15:00:00,35.03,35.05,34.94,34.95,2704000.0,28.7453,28.7617,28.6714,28.6796,2704000.0
2013-05-20 15:30:00,34.95,35.09,34.87,35.09,9544700.0,28.6796,28.7945,28.614,28.7945,9544700.0
2013-05-21 09:30:00,35.14,35.27,35.07,35.11,7388600.0,28.8355,28.9422,28.7781,28.8109,7388600.0
2013-05-21 10:00:00,35.1,35.14,34.91,35.04,6356700.0,28.8027,28.8355,28.6468,28.7535,6356700.0
2013-05-21 10:30:00,35.05,35.1,34.95,34.95,3866800.0,28.7617,28.8027,28.6796,28.6796,3866800.0
2013-05-21 11:00:00,34.96,35.01,34.8,34.84,3269300.0,28.6878,28.7289,28.5565,28.5894,3269300.0
2013-05-21 11:30:00,34.85,35.02,34.81,34.88,2344600.0,28.5976,28.7371,28.5647,28.6222,2344600.0
2013-05-21 12:00:00,34.89,35.0,34.89,34.99,1370300.0,28.6304,28.7207,28.6304,28.7124,1370300.0
2013-05-21 12:30:00,34.98,35.02,34.94,34.99,2173400.0,28.7042,28.7371,28.6714,28.7124,2173400.0
2013-05-21 13:00:00,35.0,35.08,34.99,35.07,2327000.0,28.7207,28.7863,28.7124,28.7781,2327000.0
2013-05-21 13:30:00,35.07,35.07,35.02,35.04,1808700.0,28.7781,28.7781,28.7371,28.7535,1808700.0
2013-05-21 14:00:00,35.03,35.06,34.88,34.89,2308000.0,28.7453,28.7699,28.6222,28.6304,2308000.0
2013-05-21 14:30:00,34.88,34.93,34.72,34.84,4039100.0,28.6222,28.6632,28.4909,28.5894,4039100.0
2013-05-21 15:00:00,34.85,34.88,34.81,34.84,2108200.0,28.5976,28.6222,28.5647,28.5894,2108200.0
2013-05-21 15:30:00,34.83,34.9,34.79,34.85,4767400.0,28.5812,28.6386,28.5483,28.5976,4767400.0
2013-05-22 09:30:00,34.84,34.84,34.38,34.53,6655900.0,28.5894,28.5894,28.2119,28.335,6655900.0
2013-05-22 10:00:00,34.53,34.82,34.52,34.76,5398900.0,28.335,28.5729,28.3268,28.5237,5398900.0
2013-05-22 10:30:00,34.76,34.78,34.36,34.45,4955200.0,28.5237,28.5401,28.1955,28.2693,4955200.0
2013-05-22 11:00:00,34.45,34.71,34.44,34.68,5042900.0,28.2693,28.4827,28.2611,28.4581,5042900.0
2013-05-22 11:30:00,34.67,34.81,34.66,34.75,4122400.0,28.4499,28.5647,28.4417,28.5155,4122400.0
2013-05-22 12:00:00,34.75,34.79,34.69,34.72,2225400.0,28.5155,28.5483,28.4663,28.4909,2225400.0
2013-05-22 12:30:00,34.72,34.75,34.7,34.74,2369600.0,28.4909,28.5155,28.4745,28.5073,2369600.0
2013-05-22 13:00:00,34.74,34.75,34.69,34.71,2173100.0,28.5073,28.5155,28.4663,28.4827,2173100.0
2013-05-22 13:30:00,34.7,34.71,34.55,34.56,3231700.0,28.4745,28.4827,28.3514,28.3596,3231700.0
2013-05-22 14:00:00,34.56,34.63,34.47,34.54,5063400.0,28.3596,28.417,28.2857,28.3432,5063400.0
2013-05-22 14:30:00,34.54,34.64,34.45,34.63,3541500.0,28.3432,28.4252,28.2693,28.417,3541500.0
2013-05-22 15:00:00,34.62,34.62,34.43,34.44,3586000.0,28.4088,28.4088,28.2529,28.2611,3586000.0
2013-05-22 15:30:00,34.44,34.61,34.42,34.61,6885800.0,28.2611,28.4006,28.2447,28.4006,6885800.0
2013-05-23 09:30:00,34.19,34.46,33.9,34.02,10085700.0,28.056,28.2775,27.818,27.9165,10085700.0
2013-05-23 10:00:00,34.02,34.35,33.98,34.25,6228300.0,27.9165,28.1873,27.8837,28.1052,6228300.0
2013-05-23 10:30:00,34.25,34.3,34.15,34.15,2882800.0,28.1052,28.1462,28.0232,28.0232,2882800.0
2013-05-23 11:00:00,34.14,34.32,34.13,34.24,2438900.0,28.0149,28.1627,28.0067,28.097,2438900.0
2013-05-23 11:30:00,34.24,34.55,34.23,34.45,3225900.0,28.097,28.3514,28.0888,28.2693,3225900.0
2013-05-23 12:00:00,34.45,34.48,34.32,34.33,1714300.0,28.2693,28.2939,28.1627,28.1709,1714300.0
2013-05-23 12:30:00,34.34,34.36,34.26,34.3,1751200.0,28.1791,28.1955,28.1134,28.1462,1751200.0
2013-05-23 13:00:00,34.3,34.32,34.22,34.23,2182100.0,28.1462,28.1627,28.0806,28.0888,2182100.0
2013-05-23 13:30:00,34.23,34.27,34.17,34.27,1409400.0,28.0888,28.1216,28.0396,28.1216,1409400.0
2013-05-23 14:00:00,34.27,34.34,34.23,34.24,1545500.0,28.1216,28.1791,28.0888,28.097,1545500.0
2013-05-23 14:30:00,34.24,34.33,34.19,34.29,2014500.0,28.097,28.1709,28.056,28.138,2014500.0
2013-05-23 15:00:00,34.29,34.3,34.12,34.16,2726300.0,28.138,28.1462,27.9985,28.0314,2726300.0
2013-05-23 15:30:00,34.16,34.22,34.1,34.15,5930400.0,28.0314,28.0806,27.9821,28.0232,5930400.0
2013-05-24 09:30:00,34.0,34.12,33.9,34.05,4644100.0,27.9001,27.9985,27.818,27.9411,4644100.0
2013-05-24 10:00:00,34.05,34.07,34.01,34.05,3439000.0,27.9411,27.9575,27.9083,27.9411,3439000.0
2013-05-24 10:30:00,34.06,34.18,34.02,34.17,2538500.0,27.9493,28.0478,27.9165,28.0396,2538500.0
2013-05-24 11:00:00,34.17,34.19,34.06,34.08,2091100.0,28.0396,28.056,27.9493,27.9657,2091100.0
2013-05-24 11:30:00,34.08,34.26,34.06,34.21,2364300.0,27.9657,28.1134,27.9493,28.0724,2364300.0
2013-05-24 12:00:00,34.21,34.22,34.15,34.19,1158700.0,28.0724,28.0806,28.0232,28.056,1158700.0
2013-05-24 12:30:00,34.2,34.22,34.15,34.16,1249300.0,28.0642,28.0806,28.0232,28.0314,1249300.0
2013-05-24 13:00:00,34.16,34.24,34.15,34.22,1368300.0,28.0314,28.097,28.0232,28.0806,1368300.0
2013-05-24 13:30:00,34.22,34.25,34.17,34.19,908600.0,28.0806,28.1052,28.0396,28.056,908600.0
2013-05-24 14:00:00,34.19,34.25,34.16,34.24,1756100.0,28.056,28.1052,28.0314,28.097,1756100.0
2013-05-24 14:30:00,34.25,34.25,34.14,34.16,1324700.0,28.1052,28.1052,28.0149,28.0314,1324700.0
2013-05-24 15:00:00,34.17,34.18,34.1,34.11,1258700.0,28.0396,28.0478,27.9821,27.9903,1258700.0
2013-05-24 15:30:00,34.12,34.28,34.06,34.27,4421300.0,27.9985,28.1298,27.9493,28.1216,4421300.0
2013-05-28 09:30:00,34.53,35.18,34.41,34.92,7651300.0,28.335,28.8684,28.2365,28.655,7651300.0
2013-05-28 10:00:00,34.93,35.02,34.78,34.86,3702600.0,28.6632,28.7371,28.5401,28.6058,3702600.0
2013-05-28 10:30:00,34.85,34.95,34.8,34.87,2741500.0,28.5976,28.6796,28.5565,28.614,2741500.0
2013-05-28 11:00:00,34.87,34.93,34.84,34.91,2197700.0,28.614,28.6632,28.5894,28.6468,2197700.0
2013-05-28 11:30:00,34.91,34.92,34.76,34.78,1952300.0,28.6468,28.655,28.5237,28.5401,1952300.0
2013-05-28 12:00:00,34.79,34.84,34.78,34.81,1504900.0,28.5483,28.5894,28.5401,28.5647,1504900.0
2013-05-28 12:30:00,34.81,34.81,34.74,34.79,1619000.0,28.5647,28.5647,28.5073,28.5483,1619000.0
2013-05-28 13:00:00,34.79,34.83,34.67,34.68,1394500.0,28.5483,28.5812,28.4499,28.4581,1394500.0
2013-05-28 13:30:00,34.69,34.72,34.59,34.69,2456700.0,28.4663,28.4909,28.3842,28.4663,2456700.0
2013-05-28 14:00:00,34.68,34.83,34.66,34.79,2485000.0,28.4581,28.5812,28.4417,28.5483,2485000.0
2013-05-28 14:30:00,34.8,34.86,34.69,34.81,2369200.0,28.5565,28.6058,28.4663,28.5647,2369200.0
2013-05-28 15:00:00,34.81,34.92,34.79,34.89,2659400.0,28.5647,28.655,28.5483,28.6304,2659400.0
2013-05-28 15:30:00,34.88,35.05,34.88,35.02,8311100.0,28.6222,28.7617,28.6222,28.7371,8311100.0
2013-05-29 09:30:00,34.74,35.02,34.62,34.95,6196400.0,28.5073,28.7371,28.4088,28.6796,6196400.0
2013-05-29 10:00:00,34.95,35.01,34.87,34.87,3928400.0,28.6796,28.7289,28.614,28.614,3928400.0
2013-05-29 10:30:00,34.88,34.88,34.63,34.65,2531900.0,28.6222,28.6222,28.417,28.4334,2531900.0
2013-05-29 11:00:00,34.64,34.66,34.57,34.64,2143600.0,28.4252,28.4417,28.3678,28.4252,2143600.0
2013-05-29 11:30:00,34.63,34.72,34.6,34.71,1401700.0,28.417,28.4909,28.3924,28.4827,1401700.0
2013-05-29 12:00:00,34.71,34.76,34.66,34.69,1086900.0,28.4827,28.5237,28.4417,28.4663,1086900.0
2013-05-29 12:30:00,34.69,34.7,34.59,34.59,1225300.0,28.4663,28.4745,28.3842,28.3842,1225300.0
2013-05-29 13:00:00,34.6,34.75,34.59,34.75,1420300.0,28.3924,28.5155,28.3842,28.5155,1420300.0
2013-05-29 13:30:00,34.75,34.89,34.71,34.85,1601300.0,28.5155,28.6304,28.4827,28.5976,1601300.0
2013-05-29 14:00:00,34.85,34.97,34.82,34.93,1904600.0,28.5976,28.696,28.5729,28.6632,1904600.0
2013-05-29 14:30:00,34.93,34.93,34.85,34.86,1850300.0,28.6632,28.6632,28.5976,28.6058,1850300.0
2013-05-29 15:00:00,34.85,34.95,34.84,34.94,1524800.0,28.5976,28.6796,28.5894,28.6714,1524800.0
2013-05-29 15:30:00,34.94,34.98,34.86,34.89,4803100.0,28.6714,28.7042,28.6058,28.6304,4803100.0
2013-05-30 09:30:00,34.85,35.19,34.81,35.09,5165700.0,28.5976,28.8766,28.5647,28.7945,5165700.0
2013-05-30 10:00:00,35.07,35.11,34.96,35.0,5928100.0,28.7781,28.8109,28.6878,28.7207,5928100.0
2013-05-30 10:30:00,35.0,35.08,34.98,35.08,3000800.0,28.7207,28.7863,28.7042,28.7863,3000800.0
2013-05-30 11:00:00,35.08,35.09,35.02,35.05,2227600.0,28.7863,28.7945,28.7371,28.7617,2227600.0
2013-05-30 11:30:00,35.05,35.06,34.98,35.0,2134800.0,28.7617,28.7699,28.7042,28.7207,2134800.0
2013-05-30 12:00:00,35.0,35.02,34.98,35.0,1976900.0,28.7207,28.7371,28.7042,28.7207,1976900.0
2013-05-30 12:30:00,35.0,35.01,34.92,34.93,1532700.0,28.7207,28.7289,28.655,28.6632,1532700.0
2013-05-30 13:00:00,34.94,34.98,34.88,34.98,2396300.0,28.6714,28.7042,28.6222,28.7042,2396300.0
2013-05-30 13:30:00,34.98,35.11,34.97,35.1,2107000.0,28.7042,28.8109,28.696,28.8027,2107000.0
2013-05-30 14:00:00,35.09,35.14,35.08,35.13,1285700.0,28.7945,28.8355,28.7863,28.8273,1285700.0
2013-05-30 14:30:00,35.13,35.21,35.11,35.2,3061100.0,28.8273,28.893,28.8109,28.8848,3061100.0
2013-05-30 15:00:00,35.19,35.25,35.18,35.21,3215500.0,28.8766,28.9258,28.8684,28.893,3215500.0
2013-05-30 15:30:00,35.21,35.23,35.02,35.03,6757700.0,28.893,28.9094,28.7371,28.7453,6757700.0
2013-05-31 09:30:00,34.84,35.05,34.79,35.05,4018700.0,28.5894,28.7617,28.5483,28.7617,4018700.0
2013-05-31 10:00:00,35.05,35.15,34.94,34.97,2849100.0,28.7617,28.8437,28.6714,28.696,2849100.0
2013-05-31 10:30:00,34.98,35.12,34.97,35.1,2108100.0,28.7042,28.8191,28.696,28.8027,2108100.0
2013-05-31 11:00:00,35.09,35.28,35.09,35.15,3518200.0,28.7945,28.9504,28.7945,28.8437,3518200.0
2013-05-31 11:30:00,35.15,35.19,35.11,35.16,1726600.0,28.8437,28.8766,28.8109,28.8519,1726600.0
2013-05-31 12:00:00,35.16,35.19,35.1,35.15,1380000.0,28.8519,28.8766,28.8027,28.8437,1380000.0
2013-05-31 12:30:00,35.16,35.16,35.07,35.11,1321600.0,28.8519,28.8519,28.7781,28.8109,1321600.0
2013-05-31 13:00:00,35.11,35.2,35.11,35.2,1104900.0,28.8109,28.8848,28.8109,28.8848,1104900.0
2013-05-31 13:30:00,35.2,35.21,35.15,35.2,1540300.0,28.8848,28.893,28.8437,28.8848,1540300.0
2013-05-31 14:00:00,35.2,35.27,35.19,35.24,1867900.0,28.8848,28.9422,28.8766,28.9176,1867900.0
2013-05-31 14:30:00,35.24,35.24,35.16,35.16,2308900.0,28.9176,28.9176,28.8519,28.8519,2308900.0
2013-05-31 15:00:00,35.16,35.2,35.05,35.06,3154600.0,28.8519,28.8848,28.7617,28.7699,3154600.0
2013-05-31 15:30:00,35.06,35.08,34.87,34.88,10512900.0,28.7699,28.7863,28.614,28.6222,10512900.0
2013-06-03 09:30:00,34.93,34.99,34.83,34.9,5342600.0,28.6632,28.7124,28.5812,28.6386,5342600.0
2013-06-03 10:00:00,34.9,35.13,34.87,35.11,5118000.0,28.6386,28.8273,28.614,28.8109,5118000.0
2013-06-03 10:30:00,35.12,35.25,35.05,35.23,4162400.0,28.8191,28.9258,28.7617,28.9094,4162400.0
2013-06-03 11:00:00,35.23,35.27,35.1,35.14,3493600.0,28.9094,28.9422,28.8027,28.8355,3493600.0
2013-06-03 11:30:00,35.13,35.19,35.04,35.14,2660500.0,28.8273,28.8766,28.7535,28.8355,2660500.0
2013-06-03 12:00:00,35.14,35.18,35.05,35.11,2421900.0,28.8355,28.8684,28.7617,28.8109,2421900.0
2013-06-03 12:30:00,35.11,35.16,35.07,35.14,1490900.0,28.8109,28.8519,28.7781,28.8355,1490900.0
2013-06-03 13:00:00,35.14,35.26,35.11,35.2,2022100.0,28.8355,28.934,28.8109,28.8848,2022100.0
2013-06-03 13:30:00,35.2,35.26,35.13,35.23,2134900.0,28.8848,28.934,28.8273,28.9094,2134900.0
2013-06-03 14:00:00,35.23,35.35,35.22,35.26,2071500.0,28.9094,29.0079,28.9012,28.934,2071500.0
2013-06-03 14:30:00,35.26,35.32,35.2,35.29,1992300.0,28.934,28.9832,28.8848,28.9586,1992300.0
2013-06-03 15:00:00,35.3,35.36,35.28,35.35,2564800.0,28.9668,29.0161,28.9504,29.0079,2564800.0
2013-06-03 15:30:00,35.34,35.63,35.33,35.59,10053500.0,28.9997,29.2376,28.9915,29.2048,10053500.0
2013-06-04 09:30:00,35.62,35.74,35.49,35.52,6949200.0,29.2294,29.3279,29.1227,29.1474,6949200.0
2013-06-04 10:00:00,35.52,35.56,35.36,35.52,5543800.0,29.1474,29.1802,29.0161,29.1474,5543800.0
2013-06-04 10:30:00,35.52,35.59,35.47,35.48,3748900.0,29.1474,29.2048,29.1063,29.1145,3748900.0
2013-06-04 11:00:00,35.47,35.62,35.45,35.62,5357000.0,29.1063,29.2294,29.0899,29.2294,5357000.0
2013-06-04 11:30:00,35.62,35.69,35.6,35.65,3613800.0,29.2294,29.2869,29.213,29.254,3613800.0
2013-06-04 12:00:00,35.65,35.66,35.48,35.53,4629500.0,29.254,29.2622,29.1145,29.1556,4629500.0
2013-06-04 12:30:00,35.54,35.59,35.52,35.54,2826900.0,29.1638,29.2048,29.1474,29.1638,2826900.0
2013-06-04 13:00:00,35.55,35.56,35.41,35.42,2509900.0,29.172,29.1802,29.0571,29.0653,2509900.0
2013-06-04 13:30:00,35.42,35.46,35.25,35.27,3271000.0,29.0653,29.0981,28.9258,28.9422,3271000.0
2013-06-04 14:00:00,35.27,35.3,35.09,35.12,3278000.0,28.9422,28.9668,28.7945,28.8191,3278000.0
2013-06-04 14:30:00,35.12,35.18,35.0,35.01,3182200.0,28.8191,28.8684,28.7207,28.7289,3182200.0
2013-06-04 15:00:00,35.01,35.07,34.77,34.8,6305200.0,28.7289,28.7781,28.5319,28.5565,6305200.0
2013-06-04 15:30:00,34.8,35.05,34.8,34.98,9819100.0,28.5565,28.7617,28.5565,28.7042,9819100.0
2013-06-05 09:30:00,34.58,34.83,34.43,34.8,5772300.0,28.376,28.5812,28.2529,28.5565,5772300.0
2013-06-05 10:00:00,34.8,34.89,34.68,34.77,5483300.0,28.5565,28.6304,28.4581,28.5319,5483300.0
2013-06-05 10:30:00,34.77,34.89,34.66,34.77,4556400.0,28.5319,28.6304,28.4417,28.5319,4556400.0
2013-06-05 11:00:00,34.77,34.79,34.6,34.77,2698100.0,28.5319,28.5483,28.3924,28.5319,2698100.0
2013-06-05 11:30:00,34.77,34.78,34.58,34.71,3165300.0,28.5319,28.5401,28.376,28.4827,3165300.0
2013-06-05 12:00:00,34.72,34.76,34.66,34.68,2059300.0,28.4909,28.5237,28.4417,28.4581,2059300.0
2013-06-05 12:30:00,34.68,34.72,34.59,34.64,2479400.0,28.4581,28.4909,28.3842,28.4252,2479400.0
2013-06-05 13:00:00,34.65,34.74,34.62,34.68,2147600.0,28.4334,28.5073,28.4088,28.4581,2147600.0
2013-06-05 13:30:00,34.68,34.81,34.64,34.69,1933800.0,28.4581,28.5647,28.4252,28.4663,1933800.0
2013-06-05 14:00:00,34.69,34.75,34.66,34.69,2102200.0,28.4663,28.5155,28.4417,28.4663,2102200.0
2013-06-05 14:30:00,34.7,34.72,34.64,34.68,1726500.0,28.4745,28.4909,28.4252,28.4581,1726500.0
2013-06-05 15:00:00,34.68,34.8,34.64,34.79,2475500.0,28.4581,28.5565,28.4252,28.5483,2475500.0
2013-06-05 15:30:00,34.79,34.85,34.75,34.78,5390000.0,28.5483,28.5976,28.5155,28.5401,5390000.0
2013-06-06 09:30:00,34.85,35.11,34.8,35.01,4155800.0,28.5976,28.8109,28.5565,28.7289,4155800.0
2013-06-06 10:00:00,35.01,35.08,34.88,34.93,2852500.0,28.7289,28.7863,28.6222,28.6632,2852500.0
2013-06-06 10:30:00,34.94,34.95,34.83,34.86,2257000.0,28.6714,28.6796,28.5812,28.6058,2257000.0
2013-06-06 11:00:00,34.86,34.92,34.84,34.88,1868000.0,28.6058,28.655,28.5894,28.6222,1868000.0
2013-06-06 11:30:00,34.87,34.91,34.82,34.83,2824900.0,28.614,28.6468,28.5729,28.5812,2824900.0
2013-06-06 12:00:00,34.83,34.85,34.53,34.58,2180200.0,28.5812,28.5976,28.335,28.376,2180200.0
2013-06-06 12:30:00,34.59,34.72,34.58,34.6,1681300.0,28.3842,28.4909,28.376,28.3924,1681300.0
2013-06-06 13:00:00,34.6,34.68,34.5,34.58,1603000.0,28.3924,28.4581,28.3104,28.376,1603000.0
2013-06-06 13:30:00,34.58,34.67,34.49,34.52,2071700.0,28.376,28.4499,28.3022,28.3268,2071700.0
2013-06-06 14:00:00,34.52,34.63,34.51,34.59,2696000.0,28.3268,28.417,28.3186,28.3842,2696000.0
2013-06-06 14:30:00,34.6,34.8,34.56,34.8,2111200.0,28.3924,28.5565,28.3596,28.5565,2111200.0
2013-06-06 15:00:00,34.8,34.81,34.7,34.76,1934900.0,28.5565,28.5647,28.4745,28.5237,1934900.0
2013-06-06 15:30:00,34.76,34.95,34.71,34.95,4976200.0,28.5237,28.6796,28.4827,28.6796,4976200.0
2013-06-07 09:30:00,35.25,35.4,35.06,35.4,4145900.0,28.9258,29.0489,28.7699,29.0489,4145900.0
2013-06-07 10:00:00,35.4,35.48,35.33,35.41,3671100.0,29.0489,29.1145,28.9915,29.0571,3671100.0
2013-06-07 10:30:00,35.41,35.5,35.4,35.46,2257800.0,29.0571,29.131,29.0489,29.0981,2257800.0
2013-06-07 11:00:00,35.45,35.56,35.44,35.56,2138000.0,29.0899,29.1802,29.0817,29.1802,2138000.0
2013-06-07 11:30:00,35.56,35.57,35.44,35.48,2632300.0,29.1802,29.1884,29.0817,29.1145,2632300.0
2013-06-07 12:00:00,35.48,35.5,35.45,35.49,1210400.0,29.1145,29.131,29.0899,29.1227,1210400.0
2013-06-07 12:30:00,35.48,35.5,35.45,35.46,1163200.0,29.1145,29.131,29.0899,29.0981,1163200.0
2013-06-07 13:00:00,35.46,35.51,35.39,35.4,1614000.0,29.0981,29.1392,29.0407,29.0489,1614000.0
2013-06-07 13:30:00,35.4,35.52,35.38,35.48,1509700.0,29.0489,29.1474,29.0325,29.1145,1509700.0
2013-06-07 14:00:00,35.49,35.52,35.44,35.47,1278100.0,29.1227,29.1474,29.0817,29.1063,1278100.0
2013-06-07 14:30:00,35.47,35.52,35.43,35.48,1593400.0,29.1063,29.1474,29.0735,29.1145,1593400.0
2013-06-07 15:00:00,35.48,35.61,35.48,35.58,2372000.0,29.1145,29.2212,29.1145,29.1966,2372000.0
2013-06-07 15:30:00,35.58,35.78,35.54,35.66,8146600.0,29.1966,29.3607,29.1638,29.2622,8146600.0
2013-06-10 09:30:00,35.51,35.64,35.36,35.55,4330500.0,29.1392,29.2458,29.0161,29.172,4330500.0
2013-06-10 10:00:00,35.55,35.65,35.4,35.44,3706000.0,29.172,29.254,29.0489,29.0817,3706000.0
2013-06-10 10:30:00,35.45,35.56,35.44,35.5,1850600.0,29.0899,29.1802,29.0817,29.131,1850600.0
2013-06-10 11:00:00,35.49,35.56,35.47,35.52,1754400.0,29.1227,29.1802,29.1063,29.1474,1754400.0
2013-06-10 11:30:00,35.53,35.54,35.43,35.45,1774200.0,29.1556,29.1638,29.0735,29.0899,1774200.0
2013-06-10 12:00:00,35.45,35.47,35.42,35.44,2236200.0,29.0899,29.1063,29.0653,29.0817,2236200.0
2013-06-10 12:30:00,35.44,35.45,35.33,35.34,2040600.0,29.0817,29.0899,28.9915,28.9997,2040600.0
2013-06-10 13:00:00,35.34,35.36,35.23,35.23,3133500.0,28.9997,29.0161,28.9094,28.9094,3133500.0
2013-06-10 13:30:00,35.23,35.27,35.14,35.27,1962000.0,28.9094,28.9422,28.8355,28.9422,1962000.0
2013-06-10 14:00:00,35.26,35.32,35.19,35.32,1470600.0,28.934,28.9832,28.8766,28.9832,1470600.0
2013-06-10 14:30:00,35.32,35.45,35.31,35.39,1655000.0,28.9832,29.0899,28.975,29.0407,1655000.0
2013-06-10 15:00:00,35.39,35.46,35.36,35.39,1566400.0,29.0407,29.0981,29.0161,29.0407,1566400.0
2013-06-10 15:30:00,35.39,35.47,35.37,35.47,4550700.0,29.0407,29.1063,29.0243,29.1063,4550700.0
2013-06-11 09:30:00,35.03,35.05,34.81,34.94,5545000.0,28.7453,28.7617,28.5647,28.6714,5545000.0
2013-06-11 10:00:00,34.95,34.97,34.68,34.89,5371800.0,28.6796,28.696,28.4581,28.6304,5371800.0
2013-06-11 10:30:00,34.89,34.93,34.84,34.88,2412100.0,28.6304,28.6632,28.5894,28.6222,2412100.0
2013-06-11 11:00:00,34.89,35.03,34.83,35.03,2797800.0,28.6304,28.7453,28.5812,28.7453,2797800.0
2013-06-11 11:30:00,35.03,35.15,35.02,35.1,2893700.0,28.7453,28.8437,28.7371,28.8027,2893700.0
2013-06-11 12:00:00,35.11,35.18,35.09,35.1,1685000.0,28.8109,28.8684,28.7945,28.8027,1685000.0
2013-06-11 12:30:00,35.1,35.11,34.99,35.04,2040000.0,28.8027,28.8109,28.7124,28.7535,2040000.0
2013-06-11 13:00:00,35.05,35.08,34.94,34.97,1570300.0,28.7617,28.7863,28.6714,28.696,1570300.0
2013-06-11 13:30:00,34.96,34.99,34.86,34.88,1597500.0,28.6878,28.7124,28.6058,28.6222,1597500.0
2013-06-11 14:00:00,34.87,34.92,34.8,34.91,2073200.0,28.614,28.655,28.5565,28.6468,2073200.0
2013-06-11 14:30:00,34.9,34.98,34.84,34.98,1688000.0,28.6386,28.7042,28.5894,28.7042,1688000.0
2013-06-11 15:00:00,34.98,35.01,34.94,34.95,2078500.0,28.7042,28.7289,28.6714,28.6796,2078500.0
2013-06-11 15:30:00,34.95,34.95,34.81,34.85,4183200.0,28.6796,28.6796,28.5647,28.5976,4183200.0
2013-06-12 09:30:00,35.12,35.27,35.1,35.13,3390100.0,28.8191,28.9422,28.8027,28.8273,3390100.0
2013-06-12 10:00:00,35.13,35.2,35.07,35.15,2882700.0,28.8273,28.8848,28.7781,28.8437,2882700.0
2013-06-12 10:30:00,35.16,35.22,35.11,35.13,2441900.0,28.8519,28.9012,28.8109,28.8273,2441900.0
2013-06-12 11:00:00,35.13,35.16,35.01,35.1,3274200.0,28.8273,28.8519,28.7289,28.8027,3274200.0
2013-06-12 11:30:00,35.1,35.15,35.03,35.06,2755700.0,28.8027,28.8437,28.7453,28.7699,2755700.0
2013-06-12 12:00:00,35.06,35.08,34.97,34.98,2337900.0,28.7699,28.7863,28.696,28.7042,2337900.0
2013-06-12 12:30:00,34.98,35.04,34.94,35.04,2014100.0,28.7042,28.7535,28.6714,28.7535,2014100.0
2013-06-12 13:00:00,35.04,35.07,34.99,35.03,1625600.0,28.7535,28.7781,28.7124,28.7453,1625600.0
2013-06-12 13:30:00,35.04,35.11,34.96,35.07,1511300.0,28.7535,28.8109,28.6878,28.7781,1511300.0
2013-06-12 14:00:00,35.07,35.08,34.96,35.04,1522700.0,28.7781,28.7863,28.6878,28.7535,1522700.0
2013-06-12 14:30:00,35.04,35.05,34.85,34.99,2300500.0,28.7535,28.7617,28.5976,28.7124,2300500.0
2013-06-12 15:00:00,34.98,35.01,34.88,35.0,2561200.0,28.7042,28.7289,28.6222,28.7207,2561200.0
2013-06-12 15:30:00,35.0,35.01,34.9,34.99,4413100.0,28.7207,28.7289,28.6386,28.7124,4413100.0
2013-06-13 09:30:00,34.99,35.02,34.61,34.65,5275000.0,28.7124,28.7371,28.4006,28.4334,5275000.0
2013-06-13 10:00:00,34.65,34.73,34.59,34.68,3387600.0,28.4334,28.4991,28.3842,28.4581,3387600.0
2013-06-13 10:30:00,34.69,34.79,34.65,34.72,2535000.0,28.4663,28.5483,28.4334,28.4909,2535000.0
2013-06-13 11:00:00,34.72,34.75,34.65,34.69,2266500.0,28.4909,28.5155,28.4334,28.4663,2266500.0
2013-06-13 11:30:00,34.69,34.73,34.65,34.71,2277600.0,28.4663,28.4991,28.4334,28.4827,2277600.0
2013-06-13 12:00:00,34.71,34.75,34.67,34.7,2247500.0,28.4827,28.5155,28.4499,28.4745,2247500.0
2013-06-13 12:30:00,34.71,34.72,34.65,34.69,2437400.0,28.4827,28.4909,28.4334,28.4663,2437400.0
2013-06-13 13:00:00,34.69,34.7,34.65,34.66,1512200.0,28.4663,28.4745,28.4334,28.4417,1512200.0
2013-06-13 13:30:00,34.66,34.69,34.63,34.67,1500300.0,28.4417,28.4663,28.417,28.4499,1500300.0
2013-06-13 14:00:00,34.67,34.76,34.67,34.72,4056900.0,28.4499,28.5237,28.4499,28.4909,4056900.0
2013-06-13 14:30:00,34.72,34.78,34.71,34.73,1711400.0,28.4909,28.5401,28.4827,28.4991,1711400.0
2013-06-13 15:00:00,34.73,34.77,34.71,34.75,4304800.0,28.4991,28.5319,28.4827,28.5155,4304800.0
2013-06-13 15:30:00,34.75,34.78,34.7,34.71,7570200.0,28.5155,28.5401,28.4745,28.4827,7570200.0
2013-06-14 09:30:00,34.55,34.69,34.36,34.4,6887900.0,28.3514,28.4663,28.1955,28.2283,6887900.0
2013-06-14 10:00:00,34.4,34.52,34.39,34.48,4028900.0,28.2283,28.3268,28.2201,28.2939,4028900.0
2013-06-14 10:30:00,34.48,34.49,34.32,34.4,3865300.0,28.2939,28.3022,28.1627,28.2283,3865300.0
2013-06-14 11:00:00,34.4,34.44,34.33,34.4,2288800.0,28.2283,28.2611,28.1709,28.2283,2288800.0
2013-06-14 11:30:00,34.4,34.41,34.33,34.36,1864600.0,28.2283,28.2365,28.1709,28.1955,1864600.0
2013-06-14 12:00:00,34.37,34.41,34.34,34.4,1588400.0,28.2037,28.2365,28.1791,28.2283,1588400.0
2013-06-14 12:30:00,34.4,34.44,34.34,34.36,1648100.0,28.2283,28.2611,28.1791,28.1955,1648100.0
2013-06-14 13:00:00,34.36,34.39,34.25,34.34,1897900.0,28.1955,28.2201,28.1052,28.1791,1897900.0
2013-06-14 13:30:00,34.34,34.35,34.27,34.33,1641400.0,28.1791,28.1873,28.1216,28.1709,1641400.0
2013-06-14 14:00:00,34.33,34.41,34.28,34.39,1504100.0,28.1709,28.2365,28.1298,28.2201,1504100.0
2013-06-14 14:30:00,34.4,34.41,34.34,34.36,1765600.0,28.2283,28.2365,28.1791,28.1955,1765600.0
2013-06-14 15:00:00,34.36,34.41,34.34,34.36,2900500.0,28.1955,28.2365,28.1791,28.1955,2900500.0
2013-06-14 15:30:00,34.36,34.41,34.32,34.4,4803400.0,28.1955,28.2365,28.1627,28.2283,4803400.0
2013-06-17 09:30:00,34.69,34.98,34.63,34.82,5945300.0,28.4663,28.7042,28.417,28.5729,5945300.0
2013-06-17 10:00:00,34.82,34.87,34.79,34.83,4206000.0,28.5729,28.614,28.5483,28.5812,4206000.0
2013-06-17 10:30:00,34.83,34.94,34.83,34.93,2332100.0,28.5812,28.6714,28.5812,28.6632,2332100.0
2013-06-17 11:00:00,34.93,35.02,34.91,35.0,4190600.0,28.6632,28.7371,28.6468,28.7207,4190600.0
2013-06-17 11:30:00,35.01,35.02,34.96,34.99,5008500.0,28.7289,28.7371,28.6878,28.7124,5008500.0
2013-06-17 12:00:00,35.0,35.04,34.98,35.02,3408600.0,28.7207,28.7535,28.7042,28.7371,3408600.0
2013-06-17 12:30:00,35.03,35.13,35.01,35.13,2697400.0,28.7453,28.8273,28.7289,28.8273,2697400.0
2013-06-17 13:00:00,35.12,35.15,35.09,35.13,1457300.0,28.8191,28.8437,28.7945,28.8273,1457300.0
2013-06-17 13:30:00,35.13,35.16,35.12,35.13,914300.0,28.8273,28.8519,28.8191,28.8273,914300.0
2013-06-17 14:00:00,35.14,35.15,34.95,34.98,1790500.0,28.8355,28.8437,28.6796,28.7042,1790500.0
2013-06-17 14:30:00,34.98,35.01,34.7,34.77,2851400.0,28.7042,28.7289,28.4745,28.5319,2851400.0
2013-06-17 15:00:00,34.77,34.88,34.75,34.87,1833500.0,28.5319,28.6222,28.5155,28.614,1833500.0
2013-06-17 15:30:00,34.87,35.02,34.86,34.99,5530800.0,28.614,28.7371,28.6058,28.7124,5530800.0
2013-06-18 09:30:00,34.97,35.1,34.9,34.95,3767700.0,28.696,28.8027,28.6386,28.6796,3767700.0
2013-06-18 10:00:00,34.95,35.07,34.95,35.05,2165700.0,28.6796,28.7781,28.6796,28.7617,2165700.0
2013-06-18 10:30:00,35.04,35.17,35.04,35.09,2360000.0,28.7535,28.8602,28.7535,28.7945,2360000.0
2013-06-18 11:00:00,35.09,35.1,35.02,35.07,1876500.0,28.7945,28.8027,28.7371,28.7781,1876500.0
2013-06-18 11:30:00,35.07,35.11,35.03,35.07,1435700.0,28.7781,28.8109,28.7453,28.7781,1435700.0
2013-06-18 12:00:00,35.07,35.08,35.02,35.05,962600.0,28.7781,28.7863,28.7371,28.7617,962600.0
2013-06-18 12:30:00,35.04,35.08,35.04,35.08,1185900.0,28.7535,28.7863,28.7535,28.7863,1185900.0
2013-06-18 13:00:00,35.08,35.1,35.05,35.09,1183500.0,28.7863,28.8027,28.7617,28.7945,1183500.0
2013-06-18 13:30:00,35.09,35.09,35.04,35.04,974700.0,28.7945,28.7945,28.7535,28.7535,974700.0
2013-06-18 14:00:00,35.04,35.07,34.98,35.0,1515600.0,28.7535,28.7781,28.7042,28.7207,1515600.0
2013-06-18 14:30:00,35.0,35.07,34.99,35.05,1182200.0,28.7207,28.7781,28.7124,28.7617,1182200.0
2013-06-18 15:00:00,35.05,35.06,35.0,35.06,1225800.0,28.7617,28.7699,28.7207,28.7699,1225800.0
2013-06-18 15:30:00,35.06,35.06,34.94,35.01,3151700.0,28.7699,28.7699,28.6714,28.7289,3151700.0
2013-06-19 09:30:00,34.96,34.98,34.77,34.86,2483700.0,28.6878,28.7042,28.5319,28.6058,2483700.0
2013-06-19 10:00:00,34.86,35.0,34.83,35.0,1452900.0,28.6058,28.7207,28.5812,28.7207,1452900.0
2013-06-19 10:30:00,35.0,35.09,34.9,34.93,1795900.0,28.7207,28.7945,28.6386,28.6632,1795900.0
2013-06-19 11:00:00,34.94,34.94,34.88,34.91,1426700.0,28.6714,28.6714,28.6222,28.6468,1426700.0
2013-06-19 11:30:00,34.91,35.01,34.88,34.96,1593300.0,28.6468,28.7289,28.6222,28.6878,1593300.0
2013-06-19 12:00:00,34.96,35.03,34.96,35.0,1299700.0,28.6878,28.7453,28.6878,28.7207,1299700.0
2013-06-19 12:30:00,34.99,35.01,34.98,35.0,531000.0,28.7124,28.7289,28.7042,28.7207,531000.0
2013-06-19 13:00:00,34.99,35.0,34.95,34.98,779600.0,28.7124,28.7207,28.6796,28.7042,779600.0
2013-06-19 13:30:00,34.98,35.0,34.95,34.98,933300.0,28.7042,28.7207,28.6796,28.7042,933300.0
2013-06-19 14:00:00,34.98,35.0,34.85,34.95,3444900.0,28.7042,28.7207,28.5976,28.6796,3444900.0
2013-06-19 14:30:00,34.94,35.01,34.61,34.7,3843400.0,28.6714,28.7289,28.4006,28.4745,3843400.0
2013-06-19 15:00:00,34.7,34.89,34.63,34.88,2977800.0,28.4745,28.6304,28.417,28.6222,2977800.0
2013-06-19 15:30:00,34.88,34.9,34.6,34.6,4600500.0,28.6222,28.6386,28.3924,28.3924,4600500.0
2013-06-20 09:30:00,34.24,34.28,34.02,34.27,6296000.0,28.097,28.1298,27.9165,28.1216,6296000.0
2013-06-20 10:00:00,34.26,34.33,34.05,34.06,4576300.0,28.1134,28.1709,27.9411,27.9493,4576300.0
2013-06-20 10:30:00,34.05,34.15,34.03,34.06,3458300.0,27.9411,28.0232,27.9247,27.9493,3458300.0
2013-06-20 11:00:00,34.06,34.1,33.93,33.97,4251300.0,27.9493,27.9821,27.8426,27.8754,4251300.0
2013-06-20 11:30:00,33.98,34.01,33.87,33.88,2310700.0,27.8837,27.9083,27.7934,27.8016,2310700.0
2013-06-20 12:00:00,33.88,33.9,33.78,33.87,2566800.0,27.8016,27.818,27.7195,27.7934,2566800.0
2013-06-20 12:30:00,33.87,33.94,33.68,33.75,2003100.0,27.7934,27.8508,27.6375,27.6949,2003100.0
2013-06-20 13:00:00,33.75,33.86,33.72,33.76,1855900.0,27.6949,27.7852,27.6703,27.7031,1855900.0
2013-06-20 13:30:00,33.76,33.81,33.62,33.77,2765200.0,27.7031,27.7442,27.5882,27.7113,2765200.0
2013-06-20 14:00:00,33.77,33.77,33.55,33.57,2343600.0,27.7113,27.7113,27.5308,27.5472,2343600.0
2013-06-20 14:30:00,33.57,33.66,33.46,33.46,2816600.0,27.5472,27.6211,27.4569,27.4569,2816600.0
2013-06-20 15:00:00,33.47,33.6,33.43,33.49,3694500.0,27.4652,27.5718,27.4323,27.4816,3694500.0
2013-06-20 15:30:00,33.48,33.6,33.37,33.49,8633300.0,27.4734,27.5718,27.3831,27.4816,8633300.0
2013-06-21 09:30:00,33.66,33.73,33.21,33.25,28510200.0,27.6211,27.6785,27.2518,27.2846,28510200.0
2013-06-21 10:00:00,33.25,33.33,33.05,33.23,4912100.0,27.2846,27.3503,27.1205,27.2682,4912100.0
2013-06-21 10:30:00,33.24,33.36,33.19,33.32,4220700.0,27.2764,27.3749,27.2354,27.3421,4220700.0
2013-06-21 11:00:00,33.32,33.38,33.18,33.3,3162400.0,27.3421,27.3913,27.2272,27.3257,3162400.0
2013-06-21 11:30:00,33.29,33.29,33.13,33.26,2906500.0,27.3174,27.3174,27.1862,27.2928,2906500.0
2013-06-21 12:00:00,33.26,33.32,33.12,33.12,2556100.0,27.2928,27.3421,27.1779,27.1779,2556100.0
2013-06-21 12:30:00,33.12,33.46,33.06,33.46,2261800.0,27.1779,27.4569,27.1287,27.4569,2261800.0
2013-06-21 13:00:00,33.45,33.51,33.35,33.4,1849100.0,27.4487,27.498,27.3667,27.4077,1849100.0
2013-06-21 13:30:00,33.4,33.45,33.22,33.25,2104400.0,27.4077,27.4487,27.26,27.2846,2104400.0
2013-06-21 14:00:00,33.26,33.28,33.12,33.21,3165800.0,27.2928,27.3092,27.1779,27.2518,3165800.0
2013-06-21 14:30:00,33.21,33.29,33.16,33.29,3427000.0,27.2518,27.3174,27.2108,27.3174,3427000.0
2013-06-21 15:00:00,33.29,33.45,33.25,33.39,3304000.0,27.3174,27.4487,27.2846,27.3995,3304000.0
2013-06-21 15:30:00,33.39,33.41,33.22,33.25,8994800.0,27.3995,27.4159,27.26,27.2846,8994800.0
2013-06-24 09:30:00,32.93,33.11,32.57,33.01,7389200.0,27.022,27.1697,26.7266,27.0877,7389200.0
2013-06-24 10:00:00,33.0,33.38,32.83,33.29,6151600.0,27.0795,27.3913,26.94,27.3174,6151600.0
2013-06-24 10:30:00,33.3,33.45,33.21,33.37,3353400.0,27.3257,27.4487,27.2518,27.3831,3353400.0
2013-06-24 11:00:00,33.37,33.45,33.27,33.27,3114000.0,27.3831,27.4487,27.301,27.301,3114000.0
2013-06-24 11:30:00,33.27,33.41,33.27,33.39,3129600.0,27.301,27.4159,27.301,27.3995,3129600.0
2013-06-24 12:00:00,33.4,33.45,33.32,33.44,2559000.0,27.4077,27.4487,27.3421,27.4405,2559000.0
2013-06-24 12:30:00,33.43,33.72,33.43,33.7,3206500.0,27.4323,27.6703,27.4323,27.6539,3206500.0
2013-06-24 13:00:00,33.7,33.85,33.63,33.84,3241700.0,27.6539,27.777,27.5964,27.7688,3241700.0
2013-06-24 13:30:00,33.84,34.05,33.83,34.02,3405800.0,27.7688,27.9411,27.7606,27.9165,3405800.0
2013-06-24 14:00:00,34.02,34.14,33.95,34.1,3056600.0,27.9165,28.0149,27.859,27.9821,3056600.0
2013-06-24 14:30:00,34.11,34.2,34.0,34.07,3288300.0,27.9903,28.0642,27.9001,27.9575,3288300.0
2013-06-24 15:00:00,34.06,34.11,33.86,33.89,3743500.0,27.9493,27.9903,27.7852,27.8098,3743500.0
2013-06-24 15:30:00,33.88,34.03,33.71,33.71,6493000.0,27.8016,27.9247,27.6621,27.6621,6493000.0
2013-06-25 09:30:00,34.1,34.38,33.89,33.99,6535500.0,27.9821,28.2119,27.8098,27.8919,6535500.0
2013-06-25 10:00:00,33.98,34.08,33.58,33.59,5175000.0,27.8837,27.9657,27.5554,27.5636,5175000.0
2013-06-25 10:30:00,33.59,33.68,33.46,33.66,3995600.0,27.5636,27.6375,27.4569,27.6211,3995600.0
2013-06-25 11:00:00,33.66,33.72,33.61,33.68,1851000.0,27.6211,27.6703,27.58,27.6375,1851000.0
2013-06-25 11:30:00,33.68,33.76,33.64,33.75,1457500.0,27.6375,27.7031,27.6047,27.6949,1457500.0
2013-06-25 12:00:00,33.75,33.82,33.61,33.65,1678400.0,27.6949,27.7524,27.58,27.6129,1678400.0
2013-06-25 12:30:00,33.65,33.71,33.62,33.66,1696300.0,27.6129,27.6621,27.5882,27.6211,1696300.0
2013-06-25 13:00:00,33.66,33.66,33.51,33.57,1733500.0,27.6211,27.6211,27.498,27.5472,1733500.0
2013-06-25 13:30:00,33.57,33.65,33.52,33.54,1483600.0,27.5472,27.6129,27.5062,27.5226,1483600.0
2013-06-25 14:00:00,33.55,33.62,33.52,33.59,1709100.0,27.5308,27.5882,27.5062,27.5636,1709100.0
2013-06-25 14:30:00,33.59,33.61,33.5,33.56,1999700.0,27.5636,27.58,27.4898,27.539,1999700.0
2013-06-25 15:00:00,33.56,33.65,33.54,33.65,2343600.0,27.539,27.6129,27.5226,27.6129,2343600.0
2013-06-25 15:30:00,33.65,33.74,33.63,33.65,6179300.0,27.6129,27.6867,27.5964,27.6129,6179300.0
2013-06-26 09:30:00,34.13,34.39,33.89,34.07,7072900.0,28.0067,28.2201,27.8098,27.9575,7072900.0
2013-06-26 10:00:00,34.07,34.27,34.05,34.27,4560300.0,27.9575,28.1216,27.9411,28.1216,4560300.0
2013-06-26 10:30:00,34.27,34.31,34.16,34.26,2781100.0,28.1216,28.1544,28.0314,28.1134,2781100.0
2013-06-26 11:00:00,34.26,34.36,34.17,34.19,3005100.0,28.1134,28.1955,28.0396,28.056,3005100.0
2013-06-26 11:30:00,34.19,34.3,34.15,34.2,1578700.0,28.056,28.1462,28.0232,28.0642,1578700.0
2013-06-26 12:00:00,34.2,34.4,34.2,34.4,2016500.0,28.0642,28.2283,28.0642,28.2283,2016500.0
2013-06-26 12:30:00,34.39,34.4,34.3,34.3,2193400.0,28.2201,28.2283,28.1462,28.1462,2193400.0
2013-06-26 13:00:00,34.3,34.35,34.24,34.34,1288300.0,28.1462,28.1873,28.097,28.1791,1288300.0
2013-06-26 13:30:00,34.34,34.36,34.28,34.35,1977300.0,28.1791,28.1955,28.1298,28.1873,1977300.0
2013-06-26 14:00:00,34.35,34.4,34.28,34.37,1658700.0,28.1873,28.2283,28.1298,28.2037,1658700.0
2013-06-26 14:30:00,34.38,34.38,34.32,34.34,1463000.0,28.2119,28.2119,28.1627,28.1791,1463000.0
2013-06-26 15:00:00,34.35,34.48,34.33,34.38,2729700.0,28.1873,28.2939,28.1709,28.2119,2729700.0
2013-06-26 15:30:00,34.39,34.42,34.34,34.36,5300100.0,28.2201,28.2447,28.1791,28.1955,5300100.0
2013-06-27 09:30:00,34.5,34.78,34.5,34.71,3131900.0,28.3104,28.5401,28.3104,28.4827,3131900.0
2013-06-27 10:00:00,34.72,34.75,34.62,34.62,2741100.0,28.4909,28.5155,28.4088,28.4088,2741100.0
2013-06-27 10:30:00,34.63,34.68,34.6,34.63,2122700.0,28.417,28.4581,28.3924,28.417,2122700.0
2013-06-27 11:00:00,34.63,34.68,34.57,34.57,1867600.0,28.417,28.4581,28.3678,28.3678,1867600.0
2013-06-27 11:30:00,34.56,34.7,34.52,34.69,2375300.0,28.3596,28.4745,28.3268,28.4663,2375300.0
2013-06-27 12:00:00,34.69,34.7,34.56,34.58,1477600.0,28.4663,28.4745,28.3596,28.376,1477600.0
2013-06-27 12:30:00,34.58,34.66,34.56,34.61,1087700.0,28.376,28.4417,28.3596,28.4006,1087700.0
2013-06-27 13:00:00,34.6,34.65,34.57,34.6,1607500.0,28.3924,28.4334,28.3678,28.3924,1607500.0
2013-06-27 13:30:00,34.6,34.71,34.59,34.63,945500.0,28.3924,28.4827,28.3842,28.417,945500.0
2013-06-27 14:00:00,34.62,34.63,34.51,34.58,1108900.0,28.4088,28.417,28.3186,28.376,1108900.0
2013-06-27 14:30:00,34.58,34.65,34.55,34.59,900200.0,28.376,28.4334,28.3514,28.3842,900200.0
2013-06-27 15:00:00,34.59,34.63,34.53,34.62,1312800.0,28.3842,28.417,28.335,28.4088,1312800.0
2013-06-27 15:30:00,34.61,34.63,34.54,34.61,4219600.0,28.4006,28.417,28.3432,28.4006,4219600.0
2013-06-28 09:30:00,34.36,34.7,34.34,34.59,3504500.0,28.1955,28.4745,28.1791,28.3842,3504500.0
2013-06-28 10:00:00,34.6,34.6,34.37,34.39,3085800.0,28.3924,28.3924,28.2037,28.2201,3085800.0
2013-06-28 10:30:00,34.38,34.62,34.37,34.57,2511600.0,28.2119,28.4088,28.2037,28.3678,2511600.0
2013-06-28 11:00:00,34.57,34.73,34.56,34.61,1352400.0,28.3678,28.4991,28.3596,28.4006,1352400.0
2013-06-28 11:30:00,34.61,34.66,34.54,34.65,1182100.0,28.4006,28.4417,28.3432,28.4334,1182100.0
2013-06-28 12:00:00,34.65,34.66,34.5,34.52,956900.0,28.4334,28.4417,28.3104,28.3268,956900.0
2013-06-28 12:30:00,34.52,34.54,34.48,34.48,1218000.0,28.3268,28.3432,28.2939,28.2939,1218000.0
2013-06-28 13:00:00,34.48,34.68,34.47,34.66,1713300.0,28.2939,28.4581,28.2857,28.4417,1713300.0
2013-06-28 13:30:00,34.66,34.72,34.63,34.68,1058700.0,28.4417,28.4909,28.417,28.4581,1058700.0
2013-06-28 14:00:00,34.69,34.77,34.68,34.68,1343900.0,28.4663,28.5319,28.4581,28.4581,1343900.0
2013-06-28 14:30:00,34.69,34.7,34.63,34.66,1559900.0,28.4663,28.4745,28.417,28.4417,1559900.0
2013-06-28 15:00:00,34.66,34.71,34.56,34.71,1996000.0,28.4417,28.4827,28.3596,28.4827,1996000.0
2013-06-28 15:30:00,34.71,34.79,34.5,34.55,7079600.0,28.4827,28.5483,28.3104,28.3514,7079600.0
2013-07-01 09:30:00,34.75,34.88,34.68,34.84,4428200.0,28.5155,28.6222,28.4581,28.5894,4428200.0
2013-07-01 10:00:00,34.84,34.99,34.84,34.9,2416900.0,28.5894,28.7124,28.5894,28.6386,2416900.0
2013-07-01 10:30:00,34.91,34.91,34.79,34.8,1966400.0,28.6468,28.6468,28.5483,28.5565,1966400.0
2013-07-01 11:00:00,34.8,34.8,34.59,34.65,2223000.0,28.5565,28.5565,28.3842,28.4334,2223000.0
2013-07-01 11:30:00,34.66,34.72,34.65,34.66,1717700.0,28.4417,28.4909,28.4334,28.4417,1717700.0
2013-07-01 12:00:00,34.66,34.67,34.48,34.52,1436400.0,28.4417,28.4499,28.2939,28.3268,1436400.0
2013-07-01 12:30:00,34.53,34.55,34.47,34.53,1335500.0,28.335,28.3514,28.2857,28.335,1335500.0
2013-07-01 13:00:00,34.52,34.54,34.4,34.51,1730300.0,28.3268,28.3432,28.2283,28.3186,1730300.0
2013-07-01 13:30:00,34.5,34.55,34.38,34.44,1652700.0,28.3104,28.3514,28.2119,28.2611,1652700.0
2013-07-01 14:00:00,34.44,34.52,34.4,34.49,1467400.0,28.2611,28.3268,28.2283,28.3022,1467400.0
2013-07-01 14:30:00,34.5,34.58,34.44,34.55,1254200.0,28.3104,28.376,28.2611,28.3514,1254200.0
2013-07-01 15:00:00,34.55,34.58,34.43,34.44,1347000.0,28.3514,28.376,28.2529,28.2611,1347000.0
2013-07-01 15:30:00,34.43,34.44,34.33,34.36,3830900.0,28.2529,28.2611,28.1709,28.1955,3830900.0
2013-07-02 09:30:00,34.42,34.44,34.0,34.29,5808600.0,28.2447,28.2611,27.9001,28.138,5808600.0
2013-07-02 10:00:00,34.29,34.35,34.21,34.27,3116900.0,28.138,28.1873,28.0724,28.1216,3116900.0
2013-07-02 10:30:00,34.26,34.36,34.23,34.28,2495000.0,28.1134,28.1955,28.0888,28.1298,2495000.0
2013-07-02 11:00:00,34.29,34.31,34.1,34.11,1993800.0,28.138,28.1544,27.9821,27.9903,1993800.0
2013-07-02 11:30:00,34.1,34.25,34.08,34.2,1565500.0,27.9821,28.1052,27.9657,28.0642,1565500.0
2013-07-02 12:00:00,34.21,34.21,33.99,33.99,1316800.0,28.0724,28.0724,27.8919,27.8919,1316800.0
2013-07-02 12:30:00,34.0,34.13,33.98,34.08,1527100.0,27.9001,28.0067,27.8837,27.9657,1527100.0
2013-07-02 13:00:00,34.08,34.08,33.99,34.0,763400.0,27.9657,27.9657,27.8919,27.9001,763400.0
2013-07-02 13:30:00,33.99,34.01,33.83,33.89,1965400.0,27.8919,27.9083,27.7606,27.8098,1965400.0
2013-07-02 14:00:00,33.89,33.9,33.65,33.7,2821400.0,27.8098,27.818,27.6129,27.6539,2821400.0
2013-07-02 14:30:00,33.69,33.79,33.63,33.77,2100600.0,27.6457,27.7277,27.5964,27.7113,2100600.0
2013-07-02 15:00:00,33.76,33.87,33.75,33.83,2110000.0,27.7031,27.7934,27.6949,27.7606,2110000.0
2013-07-02 15:30:00,33.83,34.0,33.76,33.95,5767900.0,27.7606,27.9001,27.7031,27.859,5767900.0
2013-07-03 09:30:00,33.63,33.95,33.6,33.88,2861300.0,27.5964,27.859,27.5718,27.8016,2861300.0
2013-07-03 10:00:00,33.88,34.05,33.77,34.01,2230100.0,27.8016,27.9411,27.7113,27.9083,2230100.0
2013-07-03 10:30:00,34.02,34.09,33.94,34.02,1940700.0,27.9165,27.9739,27.8508,27.9165,1940700.0
2013-07-03 11:00:00,34.02,34.13,33.96,34.08,1435000.0,27.9165,28.0067,27.8672,27.9657,1435000.0
2013-07-03 11:30:00,34.08,34.2,34.02,34.2,1681700.0,27.9657,28.0642,27.9165,28.0642,1681700.0
2013-07-03 12:00:00,34.2,34.37,34.18,34.29,1825400.0,28.0642,28.2037,28.0478,28.138,1825400.0
2013-07-03 12:30:00,34.3,34.3,34.0,34.0,2533600.0,28.1462,28.1462,27.9001,27.9001,2533600.0
2013-07-05 09:30:00,34.09,34.15,33.83,33.94,4251700.0,27.9739,28.0232,27.7606,27.8508,4251700.0
2013-07-05 10:00:00,33.94,34.01,33.7,33.79,2831800.0,27.8508,27.9083,27.6539,27.7277,2831800.0
2013-07-05 10:30:00,33.8,33.8,33.58,33.73,2777400.0,27.7359,27.7359,27.5554,27.6785,2777400.0
2013-07-05 11:00:00,33.73,33.86,33.73,33.84,2153500.0,27.6785,27.7852,27.6785,27.7688,2153500.0
2013-07-05 11:30:00,33.83,34.02,33.8,34.01,1360200.0,27.7606,27.9165,27.7359,27.9083,1360200.0
2013-07-05 12:00:00,34.01,34.11,34.0,34.04,1376100.0,27.9083,27.9903,27.9001,27.9329,1376100.0
2013-07-05 12:30:00,34.04,34.1,33.99,34.0,701400.0,27.9329,27.9821,27.8919,27.9001,701400.0
2013-07-05 13:00:00,34.01,34.05,33.95,34.0,621900.0,27.9083,27.9411,27.859,27.9001,621900.0
2013-07-05 13:30:00,34.01,34.07,33.99,34.07,601100.0,27.9083,27.9575,27.8919,27.9575,601100.0
2013-07-05 14:00:00,34.07,34.14,34.02,34.14,1173100.0,27.9575,28.0149,27.9165,28.0149,1173100.0
2013-07-05 14:30:00,34.14,34.17,34.08,34.12,926500.0,28.0149,28.0396,27.9657,27.9985,926500.0
2013-07-05 15:00:00,34.13,34.15,34.02,34.06,797400.0,28.0067,28.0232,27.9165,27.9493,797400.0
2013-07-05 15:30:00,34.06,34.24,34.05,34.2,2339400.0,27.9493,28.097,27.9411,28.0642,2339400.0
2013-07-08 09:30:00,34.35,34.59,34.15,34.49,3753300.0,28.1873,28.3842,28.0232,28.3022,3753300.0
2013-07-08 10:00:00,34.49,34.55,34.34,34.46,2327900.0,28.3022,28.3514,28.1791,28.2775,2327900.0
2013-07-08 10:30:00,34.45,34.46,34.35,34.46,1631000.0,28.2693,28.2775,28.1873,28.2775,1631000.0
2013-07-08 11:00:00,34.45,34.46,34.09,34.13,1921400.0,28.2693,28.2775,27.9739,28.0067,1921400.0
2013-07-08 11:30:00,34.14,34.17,34.03,34.13,3487100.0,28.0149,28.0396,27.9247,28.0067,3487100.0
2013-07-08 12:00:00,34.12,34.16,34.05,34.06,2070100.0,27.9985,28.0314,27.9411,27.9493,2070100.0
2013-07-08 12:30:00,34.05,34.1,33.98,34.05,1666100.0,27.9411,27.9821,27.8837,27.9411,1666100.0
2013-07-08 13:00:00,34.05,34.16,34.03,34.13,1227000.0,27.9411,28.0314,27.9247,28.0067,1227000.0
2013-07-08 13:30:00,34.12,34.29,34.12,34.26,845100.0,27.9985,28.138,27.9985,28.1134,845100.0
2013-07-08 14:00:00,34.26,34.29,34.16,34.17,906300.0,28.1134,28.138,28.0314,28.0396,906300.0
2013-07-08 14:30:00,34.18,34.27,34.18,34.27,611400.0,28.0478,28.1216,28.0478,28.1216,611400.0
2013-07-08 15:00:00,34.27,34.27,34.16,34.17,1012600.0,28.1216,28.1216,28.0314,28.0396,1012600.0
2013-07-08 15:30:00,34.17,34.37,34.15,34.33,3716400.0,28.0396,28.2037,28.0232,28.1709,3716400.0
2013-07-09 09:30:00,34.57,34.6,34.21,34.25,3229200.0,28.3678,28.3924,28.0724,28.1052,3229200.0
2013-07-09 10:00:00,34.24,34.3,34.14,34.28,2363800.0,28.097,28.1462,28.0149,28.1298,2363800.0
2013-07-09 10:30:00,34.28,34.41,34.26,34.37,2177600.0,28.1298,28.2365,28.1134,28.2037,2177600.0
2013-07-09 11:00:00,34.37,34.37,34.29,34.36,1842900.0,28.2037,28.2037,28.138,28.1955,1842900.0
2013-07-09 11:30:00,34.36,34.46,34.35,34.39,1472600.0,28.1955,28.2775,28.1873,28.2201,1472600.0
2013-07-09 12:00:00,34.39,34.43,34.37,34.41,621400.0,28.2201,28.2529,28.2037,28.2365,621400.0
2013-07-09 12:30:00,34.41,34.46,34.4,34.45,825800.0,28.2365,28.2775,28.2283,28.2693,825800.0
2013-07-09 13:00:00,34.45,34.46,34.36,34.36,665000.0,28.2693,28.2775,28.1955,28.1955,665000.0
2013-07-09 13:30:00,34.36,34.36,34.31,34.35,766300.0,28.1955,28.1955,28.1544,28.1873,766300.0
2013-07-09 14:00:00,34.34,34.37,34.32,34.35,861900.0,28.1791,28.2037,28.1627,28.1873,861900.0
2013-07-09 14:30:00,34.35,34.41,34.34,34.4,1200100.0,28.1873,28.2365,28.1791,28.2283,1200100.0
2013-07-09 15:00:00,34.4,34.54,34.39,34.48,2000700.0,28.2283,28.3432,28.2201,28.2939,2000700.0
2013-07-09 15:30:00,34.48,34.49,34.3,34.37,3616000.0,28.2939,28.3022,28.1462,28.2037,3616000.0
2013-07-10 09:30:00,34.32,34.74,34.32,34.72,3741500.0,28.1627,28.5073,28.1627,28.4909,3741500.0
2013-07-10 10:00:00,34.72,34.81,34.57,34.66,3108100.0,28.4909,28.5647,28.3678,28.4417,3108100.0
2013-07-10 10:30:00,34.66,34.7,34.55,34.59,2569800.0,28.4417,28.4745,28.3514,28.3842,2569800.0
2013-07-10 11:00:00,34.59,34.65,34.56,34.65,1644700.0,28.3842,28.4334,28.3596,28.4334,1644700.0
2013-07-10 11:30:00,34.64,34.7,34.58,34.59,1652700.0,28.4252,28.4745,28.376,28.3842,1652700.0
2013-07-10 12:00:00,34.59,34.64,34.53,34.57,1462000.0,28.3842,28.4252,28.335,28.3678,1462000.0
2013-07-10 12:30:00,34.57,34.6,34.55,34.55,1042700.0,28.3678,28.3924,28.3514,28.3514,1042700.0
2013-07-10 13:00:00,34.55,34.62,34.52,34.62,837000.0,28.3514,28.4088,28.3268,28.4088,837000.0
2013-07-10 13:30:00,34.62,34.69,34.61,34.65,915500.0,28.4088,28.4663,28.4006,28.4334,915500.0
2013-07-10 14:00:00,34.66,34.77,34.62,34.64,2703800.0,28.4417,28.5319,28.4088,28.4252,2703800.0
2013-07-10 14:30:00,34.64,34.68,34.56,34.64,1376800.0,28.4252,28.4581,28.3596,28.4252,1376800.0
2013-07-10 15:00:00,34.64,34.75,34.59,34.68,1211100.0,28.4252,28.5155,28.3842,28.4581,1211100.0
2013-07-10 15:30:00,34.69,34.71,34.65,34.69,3740400.0,28.4663,28.4827,28.4334,28.4663,3740400.0
2013-07-11 09:30:00,35.0,35.37,34.9,35.36,7095400.0,28.7207,29.0243,28.6386,29.0161,7095400.0
2013-07-11 10:00:00,35.35,35.36,35.13,35.16,3925900.0,29.0079,29.0161,28.8273,28.8519,3925900.0
2013-07-11 10:30:00,35.16,35.2,35.11,35.15,2935200.0,28.8519,28.8848,28.8109,28.8437,2935200.0
2013-07-11 11:00:00,35.16,35.33,35.14,35.32,3282000.0,28.8519,28.9915,28.8355,28.9832,3282000.0
2013-07-11 11:30:00,35.32,35.37,35.25,35.37,2178900.0,28.9832,29.0243,28.9258,29.0243,2178900.0
2013-07-11 12:00:00,35.37,35.38,35.33,35.34,2048400.0,29.0243,29.0325,28.9915,28.9997,2048400.0
2013-07-11 12:30:00,35.34,35.46,35.27,35.45,2674200.0,28.9997,29.0981,28.9422,29.0899,2674200.0
2013-07-11 13:00:00,35.45,35.47,35.38,35.39,1897500.0,29.0899,29.1063,29.0325,29.0407,1897500.0
2013-07-11 13:30:00,35.4,35.43,35.39,35.41,1513600.0,29.0489,29.0735,29.0407,29.0571,1513600.0
2013-07-11 14:00:00,35.41,35.57,35.37,35.56,2530900.0,29.0571,29.1884,29.0243,29.1802,2530900.0
2013-07-11 14:30:00,35.57,35.67,35.56,35.66,2963000.0,29.1884,29.2705,29.1802,29.2622,2963000.0
2013-07-11 15:00:00,35.66,35.76,35.61,35.75,3193600.0,29.2622,29.3443,29.2212,29.3361,3193600.0
2013-07-11 15:30:00,35.74,35.77,35.64,35.68,9883900.0,29.3279,29.3525,29.2458,29.2787,9883900.0
2013-07-12 09:30:00,35.58,35.73,35.4,35.5,4418300.0,29.1966,29.3197,29.0489,29.131,4418300.0
2013-07-12 10:00:00,35.51,35.52,35.31,35.41,2916300.0,29.1392,29.1474,28.975,29.0571,2916300.0
2013-07-12 10:30:00,35.42,35.45,35.34,35.4,1785500.0,29.0653,29.0899,28.9997,29.0489,1785500.0
2013-07-12 11:00:00,35.4,35.41,35.28,35.29,1602200.0,29.0489,29.0571,28.9504,28.9586,1602200.0
2013-07-12 11:30:00,35.3,35.36,35.29,35.3,1197100.0,28.9668,29.0161,28.9586,28.9668,1197100.0
2013-07-12 12:00:00,35.3,35.41,35.3,35.4,947400.0,28.9668,29.0571,28.9668,29.0489,947400.0
2013-07-12 12:30:00,35.4,35.41,35.32,35.33,1375300.0,29.0489,29.0571,28.9832,28.9915,1375300.0
2013-07-12 13:00:00,35.34,35.38,35.28,35.37,1250400.0,28.9997,29.0325,28.9504,29.0243,1250400.0
2013-07-12 13:30:00,35.38,35.44,35.36,35.41,1239700.0,29.0325,29.0817,29.0161,29.0571,1239700.0
2013-07-12 14:00:00,35.41,35.45,35.38,35.45,1318700.0,29.0571,29.0899,29.0325,29.0899,1318700.0
2013-07-12 14:30:00,35.45,35.54,35.44,35.49,1198200.0,29.0899,29.1638,29.0817,29.1227,1198200.0
2013-07-12 15:00:00,35.49,35.54,35.43,35.52,1595500.0,29.1227,29.1638,29.0735,29.1474,1595500.0
2013-07-12 15:30:00,35.53,35.73,35.52,35.71,8000300.0,29.1556,29.3197,29.1474,29.3033,8000300.0
2013-07-15 09:30:00,35.65,35.81,35.58,35.77,3527800.0,29.254,29.3853,29.1966,29.3525,3527800.0
2013-07-15 10:00:00,35.77,35.98,35.73,35.97,2556100.0,29.3525,29.5248,29.3197,29.5166,2556100.0
2013-07-15 10:30:00,35.96,36.0,35.9,35.97,2028200.0,29.5084,29.5412,29.4592,29.5166,2028200.0
2013-07-15 11:00:00,35.97,35.98,35.88,35.95,1517400.0,29.5166,29.5248,29.4428,29.5002,1517400.0
2013-07-15 11:30:00,35.95,35.99,35.86,35.99,2113400.0,29.5002,29.533,29.4264,29.533,2113400.0
2013-07-15 12:00:00,35.99,36.14,35.96,36.13,2526800.0,29.533,29.6561,29.5084,29.6479,2526800.0
2013-07-15 12:30:00,36.13,36.15,36.07,36.09,1663700.0,29.6479,29.6643,29.5987,29.6151,1663700.0
2013-07-15 13:00:00,36.09,36.09,36.03,36.07,1390100.0,29.6151,29.6151,29.5659,29.5987,1390100.0
2013-07-15 13:30:00,36.06,36.12,36.05,36.05,1639000.0,29.5905,29.6397,29.5823,29.5823,1639000.0
2013-07-15 14:00:00,36.06,36.09,36.03,36.08,1392200.0,29.5905,29.6151,29.5659,29.6069,1392200.0
2013-07-15 14:30:00,36.08,36.09,36.02,36.05,1497500.0,29.6069,29.6151,29.5577,29.5823,1497500.0
2013-07-15 15:00:00,36.05,36.14,36.05,36.07,1524200.0,29.5823,29.6561,29.5823,29.5987,1524200.0
2013-07-15 15:30:00,36.06,36.22,36.06,36.19,6717500.0,29.5905,29.7218,29.5905,29.6972,6717500.0
2013-07-16 09:30:00,36.01,36.2,35.96,36.17,4702800.0,29.5495,29.7054,29.5084,29.6807,4702800.0
2013-07-16 10:00:00,36.17,36.3,36.15,36.28,2875700.0,29.6807,29.7874,29.6643,29.771,2875700.0
2013-07-16 10:30:00,36.28,36.32,36.22,36.24,2060500.0,29.771,29.8038,29.7218,29.7382,2060500.0
2013-07-16 11:00:00,36.24,36.24,36.11,36.16,2839900.0,29.7382,29.7382,29.6315,29.6725,2839900.0
2013-07-16 11:30:00,36.16,36.25,36.15,36.25,2854100.0,29.6725,29.7464,29.6643,29.7464,2854100.0
2013-07-16 12:00:00,36.24,36.29,36.22,36.24,1530200.0,29.7382,29.7792,29.7218,29.7382,1530200.0
2013-07-16 12:30:00,36.24,36.25,36.19,36.25,1373600.0,29.7382,29.7464,29.6972,29.7464,1373600.0
2013-07-16 13:00:00,36.24,36.31,36.24,36.26,1646300.0,29.7382,29.7956,29.7382,29.7546,1646300.0
2013-07-16 13:30:00,36.27,36.43,36.25,36.37,1866000.0,29.7628,29.8941,29.7464,29.8449,1866000.0
2013-07-16 14:00:00,36.37,36.42,36.3,36.33,2118200.0,29.8449,29.8859,29.7874,29.812,2118200.0
2013-07-16 14:30:00,36.34,36.35,36.25,36.26,1612200.0,29.8202,29.8285,29.7464,29.7546,1612200.0
2013-07-16 15:00:00,36.26,36.27,36.15,36.25,2254600.0,29.7546,29.7628,29.6643,29.7464,2254600.0
2013-07-16 15:30:00,36.25,36.31,36.25,36.26,5016800.0,29.7464,29.7956,29.7464,29.7546,5016800.0
2013-07-17 09:30:00,36.34,36.39,36.02,36.12,3584500.0,29.8202,29.8613,29.5577,29.6397,3584500.0
2013-07-17 10:00:00,36.12,36.14,36.02,36.09,3434800.0,29.6397,29.6561,29.5577,29.6151,3434800.0
2013-07-17 10:30:00,36.09,36.11,35.9,35.98,3174100.0,29.6151,29.6315,29.4592,29.5248,3174100.0
2013-07-17 11:00:00,35.98,36.05,35.97,36.02,1744600.0,29.5248,29.5823,29.5166,29.5577,1744600.0
2013-07-17 11:30:00,36.02,36.05,35.87,36.05,1440800.0,29.5577,29.5823,29.4346,29.5823,1440800.0
2013-07-17 12:00:00,36.05,36.13,36.04,36.1,1078700.0,29.5823,29.6479,29.5741,29.6233,1078700.0
2013-07-17 12:30:00,36.09,36.15,36.06,36.08,721300.0,29.6151,29.6643,29.5905,29.6069,721300.0
2013-07-17 13:00:00,36.09,36.14,35.98,36.0,1033300.0,29.6151,29.6561,29.5248,29.5412,1033300.0
2013-07-17 13:30:00,36.0,36.01,35.79,35.84,2712600.0,29.5412,29.5495,29.3689,29.41,2712600.0
2013-07-17 14:00:00,35.84,35.91,35.71,35.72,1810200.0,29.41,29.4674,29.3033,29.3115,1810200.0
2013-07-17 14:30:00,35.73,35.75,35.49,35.54,4497600.0,29.3197,29.3361,29.1227,29.1638,4497600.0
2013-07-17 15:00:00,35.55,35.63,35.5,35.6,2097000.0,29.172,29.2376,29.131,29.213,2097000.0
2013-07-17 15:30:00,35.6,35.75,35.56,35.73,4595100.0,29.213,29.3361,29.1802,29.3197,4595100.0
2013-07-18 09:30:00,35.72,35.76,35.46,35.66,5163000.0,29.3115,29.3443,29.0981,29.2622,5163000.0
2013-07-18 10:00:00,35.67,35.89,35.62,35.88,3459200.0,29.2705,29.451,29.2294,29.4428,3459200.0
2013-07-18 10:30:00,35.88,35.89,35.76,35.81,2172100.0,29.4428,29.451,29.3443,29.3853,2172100.0
2013-07-18 11:00:00,35.8,35.86,35.79,35.79,3029000.0,29.3771,29.4264,29.3689,29.3689,3029000.0
2013-07-18 11:30:00,35.78,35.8,35.59,35.62,2009800.0,29.3607,29.3771,29.2048,29.2294,2009800.0
2013-07-18 12:00:00,35.61,35.65,35.55,35.62,2896800.0,29.2212,29.254,29.172,29.2294,2896800.0
2013-07-18 12:30:00,35.62,35.64,35.46,35.52,1540400.0,29.2294,29.2458,29.0981,29.1474,1540400.0
2013-07-18 13:00:00,35.53,35.56,35.34,35.38,1981100.0,29.1556,29.1802,28.9997,29.0325,1981100.0
2013-07-18 13:30:00,35.37,35.45,35.37,35.45,1736700.0,29.0243,29.0899,29.0243,29.0899,1736700.0
2013-07-18 14:00:00,35.45,35.45,35.32,35.35,3027000.0,29.0899,29.0899,28.9832,29.0079,3027000.0
2013-07-18 14:30:00,35.36,35.38,35.22,35.27,3518000.0,29.0161,29.0325,28.9012,28.9422,3518000.0
2013-07-18 15:00:00,35.28,35.42,35.26,35.4,2408000.0,28.9504,29.0653,28.934,29.0489,2408000.0
2013-07-18 15:30:00,35.4,35.47,35.31,35.43,6296000.0,29.0489,29.1063,28.975,29.0735,6296000.0
2013-07-19 09:30:00,32.4,32.41,31.91,32.36,51078100.0,26.5871,26.5953,26.185,26.5543,51078100.0
2013-07-19 10:00:00,32.36,32.67,32.14,32.2,25535100.0,26.5543,26.8087,26.3738,26.423,25535100.0
2013-07-19 10:30:00,32.2,32.22,31.97,32.0,17516100.0,26.423,26.4394,26.2343,26.2589,17516100.0
2013-07-19 11:00:00,32.0,32.07,31.71,31.83,15934700.0,26.2589,26.3163,26.0209,26.1194,15934700.0
2013-07-19 11:30:00,31.84,31.91,31.36,31.58,19554000.0,26.1276,26.185,25.7337,25.9142,19554000.0
2013-07-19 12:00:00,31.59,31.69,31.48,31.6,9938600.0,25.9224,26.0045,25.8322,25.9306,9938600.0
2013-07-19 12:30:00,31.6,31.66,31.4,31.62,8530100.0,25.9306,25.9799,25.7665,25.9471,8530100.0
2013-07-19 13:00:00,31.62,31.63,31.15,31.18,10834200.0,25.9471,25.9553,25.5614,25.586,10834200.0
2013-07-19 13:30:00,31.18,31.36,31.1,31.29,9192700.0,25.586,25.7337,25.5204,25.6763,9192700.0
2013-07-19 14:00:00,31.29,31.35,31.15,31.21,7799300.0,25.6763,25.7255,25.5614,25.6106,7799300.0
2013-07-19 14:30:00,31.21,31.21,31.02,31.11,11556100.0,25.6106,25.6106,25.4547,25.5286,11556100.0
2013-07-19 15:00:00,31.12,31.37,31.1,31.35,15139800.0,25.5368,25.7419,25.5204,25.7255,15139800.0
2013-07-19 15:30:00,31.36,31.49,31.23,31.4,22429700.0,25.7337,25.8404,25.627,25.7665,22429700.0
2013-07-22 09:30:00,31.72,31.96,31.6,31.64,18982200.0,26.0291,26.2261,25.9306,25.9635,18982200.0
2013-07-22 10:00:00,31.64,31.89,31.62,31.82,6481100.0,25.9635,26.1686,25.9471,26.1112,6481100.0
2013-07-22 10:30:00,31.82,31.96,31.82,31.89,6833200.0,26.1112,26.2261,26.1112,26.1686,6833200.0
2013-07-22 11:00:00,31.89,31.92,31.75,31.8,3199500.0,26.1686,26.1932,26.0537,26.0948,3199500.0
2013-07-22 11:30:00,31.81,31.84,31.76,31.76,2252400.0,26.103,26.1276,26.0619,26.0619,2252400.0
2013-07-22 12:00:00,31.76,31.84,31.76,31.84,2523000.0,26.0619,26.1276,26.0619,26.1276,2523000.0
2013-07-22 12:30:00,31.83,31.84,31.77,31.8,2174100.0,26.1194,26.1276,26.0701,26.0948,2174100.0
2013-07-22 13:00:00,31.8,31.82,31.77,31.78,2451800.0,26.0948,26.1112,26.0701,26.0784,2451800.0
2013-07-22 13:30:00,31.78,31.78,31.7,31.74,2972600.0,26.0784,26.0784,26.0127,26.0455,2972600.0
2013-07-22 14:00:00,31.74,31.8,31.71,31.8,2835900.0,26.0455,26.0948,26.0209,26.0948,2835900.0
2013-07-22 14:30:00,31.79,31.91,31.76,31.88,3811000.0,26.0866,26.185,26.0619,26.1604,3811000.0
2013-07-22 15:00:00,31.88,31.91,31.84,31.91,3945300.0,26.1604,26.185,26.1276,26.185,3945300.0
2013-07-22 15:30:00,31.9,32.0,31.85,32.0,9082300.0,26.1768,26.2589,26.1358,26.2589,9082300.0
2013-07-23 09:30:00,31.91,32.03,31.8,31.88,10654900.0,26.185,26.2835,26.0948,26.1604,10654900.0
2013-07-23 10:00:00,31.88,31.95,31.75,31.8,5784600.0,26.1604,26.2179,26.0537,26.0948,5784600.0
2013-07-23 10:30:00,31.8,31.9,31.77,31.79,4064200.0,26.0948,26.1768,26.0701,26.0866,4064200.0
2013-07-23 11:00:00,31.79,31.84,31.71,31.83,3778700.0,26.0866,26.1276,26.0209,26.1194,3778700.0
2013-07-23 11:30:00,31.83,31.84,31.72,31.77,2744100.0,26.1194,26.1276,26.0291,26.0701,2744100.0
2013-07-23 12:00:00,31.77,31.81,31.71,31.79,2316800.0,26.0701,26.103,26.0209,26.0866,2316800.0
2013-07-23 12:30:00,31.8,31.84,31.79,31.82,1915800.0,26.0948,26.1276,26.0866,26.1112,1915800.0
2013-07-23 13:00:00,31.82,31.99,31.81,31.99,3949900.0,26.1112,26.2507,26.103,26.2507,3949900.0
2013-07-23 13:30:00,31.99,32.04,31.95,31.95,4927500.0,26.2507,26.2917,26.2179,26.2179,4927500.0
2013-07-23 14:00:00,31.95,31.95,31.79,31.82,2580900.0,26.2179,26.2179,26.0866,26.1112,2580900.0
2013-07-23 14:30:00,31.81,31.92,31.8,31.89,3935200.0,26.103,26.1932,26.0948,26.1686,3935200.0
2013-07-23 15:00:00,31.88,31.95,31.86,31.95,3136300.0,26.1604,26.2179,26.144,26.2179,3136300.0
2013-07-23 15:30:00,31.95,31.97,31.78,31.83,12188000.0,26.2179,26.2343,26.0784,26.1194,12188000.0
2013-07-24 09:30:00,32.07,32.19,31.96,32.0,9204800.0,26.3163,26.4148,26.2261,26.2589,9204800.0
2013-07-24 10:00:00,31.99,32.01,31.89,32.0,5407800.0,26.2507,26.2671,26.1686,26.2589,5407800.0
2013-07-24 10:30:00,31.99,32.1,31.97,32.04,3050800.0,26.2507,26.3409,26.2343,26.2917,3050800.0
2013-07-24 11:00:00,32.05,32.06,31.95,31.96,3834500.0,26.2999,26.3081,26.2179,26.2261,3834500.0
2013-07-24 11:30:00,31.97,32.08,31.95,32.01,4056700.0,26.2343,26.3245,26.2179,26.2671,4056700.0
2013-07-24 12:00:00,32.01,32.02,31.95,32.0,2325000.0,26.2671,26.2753,26.2179,26.2589,2325000.0
2013-07-24 12:30:00,32.0,32.0,31.95,31.98,1676200.0,26.2589,26.2589,26.2179,26.2425,1676200.0
2013-07-24 13:00:00,31.99,32.0,31.94,31.99,1604200.0,26.2507,26.2589,26.2096,26.2507,1604200.0
2013-07-24 13:30:00,31.99,32.0,31.93,31.96,1507300.0,26.2507,26.2589,26.2014,26.2261,1507300.0
2013-07-24 14:00:00,31.97,32.03,31.96,31.99,2400900.0,26.2343,26.2835,26.2261,26.2507,2400900.0
2013-07-24 14:30:00,32.0,32.02,31.93,31.97,1956900.0,26.2589,26.2753,26.2014,26.2343,1956900.0
2013-07-24 15:00:00,31.98,32.01,31.94,32.01,2013000.0,26.2425,26.2671,26.2096,26.2671,2013000.0
2013-07-24 15:30:00,32.0,32.03,31.92,31.97,4942600.0,26.2589,26.2835,26.1932,26.2343,4942600.0
2013-07-25 09:30:00,31.62,31.66,31.42,31.57,8472700.0,25.9471,25.9799,25.7829,25.906,8472700.0
2013-07-25 10:00:00,31.56,31.62,31.52,31.57,5058900.0,25.8978,25.9471,25.865,25.906,5058900.0
2013-07-25 10:30:00,31.57,31.57,31.38,31.41,4381500.0,25.906,25.906,25.7501,25.7747,4381500.0
2013-07-25 11:00:00,31.41,31.41,31.25,31.3,6061800.0,25.7747,25.7747,25.6434,25.6845,6061800.0
2013-07-25 11:30:00,31.31,31.37,31.25,31.34,3903900.0,25.6927,25.7419,25.6434,25.7173,3903900.0
2013-07-25 12:00:00,31.35,31.35,31.27,31.34,2728400.0,25.7255,25.7255,25.6599,25.7173,2728400.0
2013-07-25 12:30:00,31.35,31.37,31.3,31.35,3324700.0,25.7255,25.7419,25.6845,25.7255,3324700.0
2013-07-25 13:00:00,31.35,31.43,31.34,31.42,1880200.0,25.7255,25.7911,25.7173,25.7829,1880200.0
2013-07-25 13:30:00,31.42,31.43,31.39,31.4,3112100.0,25.7829,25.7911,25.7583,25.7665,3112100.0
2013-07-25 14:00:00,31.4,31.41,31.31,31.35,2472800.0,25.7665,25.7747,25.6927,25.7255,2472800.0
2013-07-25 14:30:00,31.35,31.37,31.3,31.31,1796800.0,25.7255,25.7419,25.6845,25.6927,1796800.0
2013-07-25 15:00:00,31.31,31.38,31.28,31.28,4779000.0,25.6927,25.7501,25.6681,25.6681,4779000.0
2013-07-25 15:30:00,31.28,31.42,31.27,31.39,8864800.0,25.6681,25.7829,25.6599,25.7583,8864800.0
2013-07-26 09:30:00,31.25,31.4,31.21,31.35,3502400.0,25.6434,25.7665,25.6106,25.7255,3502400.0
2013-07-26 10:00:00,31.35,31.42,31.34,31.38,2399400.0,25.7255,25.7829,25.7173,25.7501,2399400.0
2013-07-26 10:30:00,31.38,31.42,31.29,31.32,2805200.0,25.7501,25.7829,25.6763,25.7009,2805200.0
2013-07-26 11:00:00,31.33,31.36,31.28,31.31,2898800.0,25.7091,25.7337,25.6681,25.6927,2898800.0
2013-07-26 11:30:00,31.31,31.41,31.3,31.37,2141300.0,25.6927,25.7747,25.6845,25.7419,2141300.0
2013-07-26 12:00:00,31.38,31.4,31.35,31.37,1124300.0,25.7501,25.7665,25.7255,25.7419,1124300.0
2013-07-26 12:30:00,31.38,31.44,31.36,31.4,1426200.0,25.7501,25.7994,25.7337,25.7665,1426200.0
2013-07-26 13:00:00,31.4,31.43,31.35,31.41,1661400.0,25.7665,25.7911,25.7255,25.7747,1661400.0
2013-07-26 13:30:00,31.41,31.42,31.37,31.39,1516700.0,25.7747,25.7829,25.7419,25.7583,1516700.0
2013-07-26 14:00:00,31.39,31.44,31.35,31.36,2521100.0,25.7583,25.7994,25.7255,25.7337,2521100.0
2013-07-26 14:30:00,31.36,31.49,31.35,31.48,2873600.0,25.7337,25.8404,25.7255,25.8322,2873600.0
2013-07-26 15:00:00,31.48,31.5,31.41,31.5,2752600.0,25.8322,25.8486,25.7747,25.8486,2752600.0
2013-07-26 15:30:00,31.49,31.62,31.49,31.62,6646800.0,25.8404,25.9471,25.8404,25.9471,6646800.0
2013-07-29 09:30:00,31.43,31.6,31.43,31.57,3546600.0,25.7911,25.9306,25.7911,25.906,3546600.0
2013-07-29 10:00:00,31.56,31.59,31.45,31.5,2637600.0,25.8978,25.9224,25.8076,25.8486,2637600.0
2013-07-29 10:30:00,31.49,31.59,31.47,31.56,2202300.0,25.8404,25.9224,25.824,25.8978,2202300.0
2013-07-29 11:00:00,31.55,31.58,31.43,31.43,2608100.0,25.8896,25.9142,25.7911,25.7911,2608100.0
2013-07-29 11:30:00,31.44,31.48,31.41,31.44,1492600.0,25.7994,25.8322,25.7747,25.7994,1492600.0
2013-07-29 12:00:00,31.45,31.5,31.4,31.49,1430200.0,25.8076,25.8486,25.7665,25.8404,1430200.0
2013-07-29 12:30:00,31.5,31.5,31.46,31.49,1348400.0,25.8486,25.8486,25.8158,25.8404,1348400.0
2013-07-29 13:00:00,31.5,31.54,31.46,31.52,1772300.0,25.8486,25.8814,25.8158,25.865,1772300.0
2013-07-29 13:30:00,31.52,31.55,31.48,31.54,1682200.0,25.865,25.8896,25.8322,25.8814,1682200.0
2013-07-29 14:00:00,31.54,31.6,31.53,31.57,907700.0,25.8814,25.9306,25.8732,25.906,907700.0
2013-07-29 14:30:00,31.58,31.59,31.53,31.54,1318600.0,25.9142,25.9224,25.8732,25.8814,1318600.0
2013-07-29 15:00:00,31.54,31.55,31.49,31.55,1103100.0,25.8814,25.8896,25.8404,25.8896,1103100.0
2013-07-29 15:30:00,31.55,31.58,31.48,31.56,3300200.0,25.8896,25.9142,25.8322,25.8978,3300200.0
2013-07-30 09:30:00,31.78,31.79,31.55,31.56,3645100.0,26.0784,26.0866,25.8896,25.8978,3645100.0
2013-07-30 10:00:00,31.56,31.75,31.56,31.71,3077300.0,25.8978,26.0537,25.8978,26.0209,3077300.0
2013-07-30 10:30:00,31.71,31.73,31.66,31.72,3254200.0,26.0209,26.0373,25.9799,26.0291,3254200.0
2013-07-30 11:00:00,31.71,31.87,31.71,31.87,3716000.0,26.0209,26.1522,26.0209,26.1522,3716000.0
2013-07-30 11:30:00,31.87,32.12,31.86,32.02,6049800.0,26.1522,26.3574,26.144,26.2753,6049800.0
2013-07-30 12:00:00,32.02,32.03,31.84,31.93,2458200.0,26.2753,26.2835,26.1276,26.2014,2458200.0
2013-07-30 12:30:00,31.93,32.0,31.83,31.84,2624500.0,26.2014,26.2589,26.1194,26.1276,2624500.0
2013-07-30 13:00:00,31.85,31.9,31.75,31.75,1488900.0,26.1358,26.1768,26.0537,26.0537,1488900.0
2013-07-30 13:30:00,31.75,31.76,31.66,31.71,2171200.0,26.0537,26.0619,25.9799,26.0209,2171200.0
2013-07-30 14:00:00,31.71,31.75,31.69,31.75,2058300.0,26.0209,26.0537,26.0045,26.0537,2058300.0
2013-07-30 14:30:00,31.75,31.78,31.7,31.74,2226200.0,26.0537,26.0784,26.0127,26.0455,2226200.0
2013-07-30 15:00:00,31.73,31.87,31.71,31.86,2453300.0,26.0373,26.1522,26.0209,26.144,2453300.0
2013-07-30 15:30:00,31.86,31.9,31.82,31.87,5556100.0,26.144,26.1768,26.1112,26.1522,5556100.0
2013-07-31 09:30:00,31.96,32.0,31.79,31.83,3592000.0,26.2261,26.2589,26.0866,26.1194,3592000.0
2013-07-31 10:00:00,31.83,32.05,31.8,32.04,3987200.0,26.1194,26.2999,26.0948,26.2917,3987200.0
2013-07-31 10:30:00,32.04,32.04,31.98,31.99,3629300.0,26.2917,26.2917,26.2425,26.2507,3629300.0
2013-07-31 11:00:00,31.99,32.02,31.92,31.93,2671500.0,26.2507,26.2753,26.1932,26.2014,2671500.0
2013-07-31 11:30:00,31.92,32.03,31.92,32.01,1526500.0,26.1932,26.2835,26.1932,26.2671,1526500.0
2013-07-31 12:00:00,32.01,32.03,31.99,32.0,2660200.0,26.2671,26.2835,26.2507,26.2589,2660200.0
2013-07-31 12:30:00,31.99,32.01,31.91,31.92,2069700.0,26.2507,26.2671,26.185,26.1932,2069700.0
2013-07-31 13:00:00,31.91,31.97,31.91,31.93,1311500.0,26.185,26.2343,26.185,26.2014,1311500.0
2013-07-31 13:30:00,31.92,31.96,31.9,31.92,1306000.0,26.1932,26.2261,26.1768,26.1932,1306000.0
2013-07-31 14:00:00,31.91,31.96,31.75,31.89,3825800.0,26.185,26.2261,26.0537,26.1686,3825800.0
2013-07-31 14:30:00,31.89,31.96,31.87,31.94,2988500.0,26.1686,26.2261,26.1522,26.2096,2988500.0
2013-07-31 15:00:00,31.94,31.95,31.85,31.88,1792200.0,26.2096,26.2179,26.1358,26.1604,1792200.0
2013-07-31 15:30:00,31.88,31.92,31.71,31.83,6598600.0,26.1604,26.1932,26.0209,26.1194,6598600.0
2013-08-01 09:30:00,32.06,32.09,31.84,31.91,3860900.0,26.3081,26.3327,26.1276,26.185,3860900.0
2013-08-01 10:00:00,31.91,32.01,31.91,31.95,2601100.0,26.185,26.2671,26.185,26.2179,2601100.0
2013-08-01 10:30:00,31.95,31.96,31.75,31.75,2764300.0,26.2179,26.2261,26.0537,26.0537,2764300.0
2013-08-01 11:00:00,31.76,31.84,31.7,31.79,2333200.0,26.0619,26.1276,26.0127,26.0866,2333200.0
2013-08-01 11:30:00,31.8,31.82,31.74,31.79,3123800.0,26.0948,26.1112,26.0455,26.0866,3123800.0
2013-08-01 12:00:00,31.79,31.8,31.69,31.72,1919400.0,26.0866,26.0948,26.0045,26.0291,1919400.0
2013-08-01 12:30:00,31.73,31.75,31.68,31.69,1439900.0,26.0373,26.0537,25.9963,26.0045,1439900.0
2013-08-01 13:00:00,31.69,31.73,31.6,31.65,2819700.0,26.0045,26.0373,25.9306,25.9717,2819700.0
2013-08-01 13:30:00,31.64,31.67,31.6,31.67,2069400.0,25.9635,25.9881,25.9306,25.9881,2069400.0
2013-08-01 14:00:00,31.66,31.73,31.66,31.67,2661000.0,25.9799,26.0373,25.9799,25.9881,2661000.0
2013-08-01 14:30:00,31.68,31.7,31.65,31.68,1370400.0,25.9963,26.0127,25.9717,25.9963,1370400.0
2013-08-01 15:00:00,31.67,31.7,31.6,31.63,3552700.0,25.9881,26.0127,25.9306,25.9553,3552700.0
2013-08-01 15:30:00,31.64,31.79,31.63,31.68,7249400.0,25.9635,26.0866,25.9553,25.9963,7249400.0
2013-08-02 09:30:00,31.7,31.72,31.57,31.65,3381700.0,26.0127,26.0291,25.906,25.9717,3381700.0
2013-08-02 10:00:00,31.65,31.78,31.61,31.77,2867700.0,25.9717,26.0784,25.9389,26.0701,2867700.0
2013-08-02 10:30:00,31.78,31.78,31.62,31.62,1480300.0,26.0784,26.0784,25.9471,25.9471,1480300.0
2013-08-02 11:00:00,31.63,31.74,31.6,31.7,1973900.0,25.9553,26.0455,25.9306,26.0127,1973900.0
2013-08-02 11:30:00,31.69,31.75,31.69,31.72,1515100.0,26.0045,26.0537,26.0045,26.0291,1515100.0
2013-08-02 12:00:00,31.72,31.73,31.67,31.68,1082600.0,26.0291,26.0373,25.9881,25.9963,1082600.0
2013-08-02 12:30:00,31.68,31.72,31.67,31.69,1207500.0,25.9963,26.0291,25.9881,26.0045,1207500.0
2013-08-02 13:00:00,31.7,31.75,31.68,31.74,1228200.0,26.0127,26.0537,25.9963,26.0455,1228200.0
2013-08-02 13:30:00,31.74,31.76,31.7,31.74,1085500.0,26.0455,26.0619,26.0127,26.0455,1085500.0
2013-08-02 14:00:00,31.74,31.8,31.73,31.78,1101800.0,26.0455,26.0948,26.0373,26.0784,1101800.0
2013-08-02 14:30:00,31.78,31.85,31.77,31.81,1121800.0,26.0784,26.1358,26.0701,26.103,1121800.0
2013-08-02 15:00:00,31.82,31.85,31.78,31.79,1381800.0,26.1112,26.1358,26.0784,26.0866,1381800.0
2013-08-02 15:30:00,31.79,31.9,31.75,31.89,5853600.0,26.0866,26.1768,26.0537,26.1686,5853600.0
2013-08-05 09:30:00,31.9,31.91,31.78,31.86,2252200.0,26.1768,26.185,26.0784,26.144,2252200.0
2013-08-05 10:00:00,31.85,31.94,31.83,31.93,2147000.0,26.1358,26.2096,26.1194,26.2014,2147000.0
2013-08-05 10:30:00,31.93,32.0,31.88,31.88,2654700.0,26.2014,26.2589,26.1604,26.1604,2654700.0
2013-08-05 11:00:00,31.89,31.91,31.83,31.84,1554000.0,26.1686,26.185,26.1194,26.1276,1554000.0
2013-08-05 11:30:00,31.85,31.85,31.69,31.71,1353400.0,26.1358,26.1358,26.0045,26.0209,1353400.0
2013-08-05 12:00:00,31.71,31.76,31.69,31.73,981300.0,26.0209,26.0619,26.0045,26.0373,981300.0
2013-08-05 12:30:00,31.73,31.74,31.7,31.72,1126100.0,26.0373,26.0455,26.0127,26.0291,1126100.0
2013-08-05 13:00:00,31.72,31.82,31.69,31.8,1355000.0,26.0291,26.1112,26.0045,26.0948,1355000.0
2013-08-05 13:30:00,31.8,31.81,31.74,31.74,1024200.0,26.0948,26.103,26.0455,26.0455,1024200.0
2013-08-05 14:00:00,31.75,31.78,31.71,31.72,1443100.0,26.0537,26.0784,26.0209,26.0291,1443100.0
2013-08-05 14:30:00,31.73,31.76,31.69,31.71,2366700.0,26.0373,26.0619,26.0045,26.0209,2366700.0
2013-08-05 15:00:00,31.71,31.73,31.64,31.67,2335000.0,26.0209,26.0373,25.9635,25.9881,2335000.0
2013-08-05 15:30:00,31.69,31.71,31.65,31.69,4737000.0,26.0045,26.0209,25.9717,26.0045,4737000.0
2013-08-06 09:30:00,31.6,31.67,31.47,31.54,4043000.0,25.9306,25.9881,25.824,25.8814,4043000.0
2013-08-06 10:00:00,31.53,31.55,31.45,31.48,3537500.0,25.8732,25.8896,25.8076,25.8322,3537500.0
2013-08-06 10:30:00,31.49,31.5,31.42,31.46,2944900.0,25.8404,25.8486,25.7829,25.8158,2944900.0
2013-08-06 11:00:00,31.46,31.49,31.44,31.46,1936700.0,25.8158,25.8404,25.7994,25.8158,1936700.0
2013-08-06 11:30:00,31.47,31.53,31.46,31.52,2425900.0,25.824,25.8732,25.8158,25.865,2425900.0
2013-08-06 12:00:00,31.52,31.54,31.46,31.47,1822500.0,25.865,25.8814,25.8158,25.824,1822500.0
2013-08-06 12:30:00,31.47,31.51,31.46,31.5,1542600.0,25.824,25.8568,25.8158,25.8486,1542600.0
2013-08-06 13:00:00,31.5,31.51,31.47,31.47,1420900.0,25.8486,25.8568,25.824,25.824,1420900.0
2013-08-06 13:30:00,31.48,31.48,31.39,31.4,1460900.0,25.8322,25.8322,25.7583,25.7665,1460900.0
2013-08-06 14:00:00,31.4,31.44,31.38,31.44,1637100.0,25.7665,25.7994,25.7501,25.7994,1637100.0
2013-08-06 14:30:00,31.43,31.45,31.41,31.44,1623600.0,25.7911,25.8076,25.7747,25.7994,1623600.0
2013-08-06 15:00:00,31.44,31.56,31.43,31.55,3480000.0,25.7994,25.8978,25.7911,25.8896,3480000.0
2013-08-06 15:30:00,31.55,31.61,31.53,31.58,5688400.0,25.8896,25.9389,25.8732,25.9142,5688400.0
2013-08-07 09:30:00,31.54,31.56,31.43,31.47,2319000.0,25.8814,25.8978,25.7911,25.824,2319000.0
2013-08-07 10:00:00,31.46,31.49,31.25,31.29,3146300.0,25.8158,25.8404,25.6434,25.6763,3146300.0
2013-08-07 10:30:00,31.29,31.41,31.26,31.39,2086600.0,25.6763,25.7747,25.6516,25.7583,2086600.0
2013-08-07 11:00:00,31.4,31.44,31.3,31.31,1542600.0,25.7665,25.7994,25.6845,25.6927,1542600.0
2013-08-07 11:30:00,31.32,31.32,31.25,31.31,1832200.0,25.7009,25.7009,25.6434,25.6927,1832200.0
2013-08-07 12:00:00,31.31,31.39,31.29,31.37,1197900.0,25.6927,25.7583,25.6763,25.7419,1197900.0
2013-08-07 12:30:00,31.37,31.48,31.36,31.48,1377400.0,25.7419,25.8322,25.7337,25.8322,1377400.0
2013-08-07 13:00:00,31.48,31.64,31.46,31.54,2010100.0,25.8322,25.9635,25.8158,25.8814,2010100.0
2013-08-07 13:30:00,31.54,31.56,31.47,31.51,1073600.0,25.8814,25.8978,25.824,25.8568,1073600.0
2013-08-07 14:00:00,31.52,31.61,31.5,31.6,1833100.0,25.865,25.9389,25.8486,25.9306,1833100.0
2013-08-07 14:30:00,31.61,31.9,31.58,31.89,3295900.0,25.9389,26.1768,25.9142,26.1686,3295900.0
2013-08-07 15:00:00,31.89,31.98,31.89,31.95,4193300.0,26.1686,26.2425,26.1686,26.2179,4193300.0
2013-08-07 15:30:00,31.96,32.1,31.92,32.07,9105800.0,26.2261,26.3409,26.1932,26.3163,9105800.0
2013-08-08 09:30:00,32.24,32.32,32.11,32.19,4837900.0,26.4558,26.5215,26.3491,26.4148,4837900.0
2013-08-08 10:00:00,32.18,32.44,32.05,32.43,7005800.0,26.4066,26.6199,26.2999,26.6117,7005800.0
2013-08-08 10:30:00,32.42,32.9,32.35,32.87,10983400.0,26.6035,26.9974,26.5461,26.9728,10983400.0
2013-08-08 11:00:00,32.87,33.03,32.84,32.88,7613900.0,26.9728,27.1041,26.9482,26.981,7613900.0
2013-08-08 11:30:00,32.89,32.89,32.67,32.76,4018200.0,26.9892,26.9892,26.8087,26.8825,4018200.0
2013-08-08 12:00:00,32.75,33.06,32.75,33.01,3196100.0,26.8743,27.1287,26.8743,27.0877,3196100.0
2013-08-08 12:30:00,33.01,33.07,32.96,32.99,2858200.0,27.0877,27.1369,27.0467,27.0713,2858200.0
2013-08-08 13:00:00,32.99,33.05,32.92,32.99,2027700.0,27.0713,27.1205,27.0138,27.0713,2027700.0
2013-08-08 13:30:00,32.98,33.04,32.95,32.96,1649000.0,27.0631,27.1123,27.0384,27.0467,1649000.0
2013-08-08 14:00:00,32.97,32.98,32.85,32.9,1581200.0,27.0549,27.0631,26.9564,26.9974,1581200.0
2013-08-08 14:30:00,32.9,32.91,32.79,32.79,1974200.0,26.9974,27.0056,26.9072,26.9072,1974200.0
2013-08-08 15:00:00,32.79,32.84,32.78,32.82,2521200.0,26.9072,26.9482,26.8989,26.9318,2521200.0
2013-08-08 15:30:00,32.82,32.95,32.79,32.9,5640000.0,26.9318,27.0384,26.9072,26.9974,5640000.0
2013-08-09 09:30:00,32.77,32.85,32.71,32.76,3199100.0,26.8907,26.9564,26.8415,26.8825,3199100.0
2013-08-09 10:00:00,32.76,32.82,32.68,32.7,2170800.0,26.8825,26.9318,26.8169,26.8333,2170800.0
2013-08-09 10:30:00,32.69,32.72,32.6,32.63,2190800.0,26.8251,26.8497,26.7512,26.7759,2190800.0
2013-08-09 11:00:00,32.62,32.63,32.47,32.5,2373400.0,26.7677,26.7759,26.6446,26.6692,2373400.0
2013-08-09 11:30:00,32.5,32.73,32.5,32.7,1914100.0,26.6692,26.8579,26.6692,26.8333,1914100.0
2013-08-09 12:00:00,32.69,32.8,32.69,32.78,2322900.0,26.8251,26.9154,26.8251,26.8989,2322900.0
2013-08-09 12:30:00,32.78,32.81,32.75,32.77,921600.0,26.8989,26.9236,26.8743,26.8907,921600.0
2013-08-09 13:00:00,32.78,32.86,32.75,32.85,1469400.0,26.8989,26.9646,26.8743,26.9564,1469400.0
2013-08-09 13:30:00,32.86,32.9,32.82,32.85,1346600.0,26.9646,26.9974,26.9318,26.9564,1346600.0
2013-08-09 14:00:00,32.85,32.86,32.7,32.71,1126400.0,26.9564,26.9646,26.8333,26.8415,1126400.0
2013-08-09 14:30:00,32.71,32.74,32.62,32.67,1423600.0,26.8415,26.8661,26.7677,26.8087,1423600.0
2013-08-09 15:00:00,32.66,32.7,32.6,32.67,1318100.0,26.8005,26.8333,26.7512,26.8087,1318100.0
2013-08-09 15:30:00,32.67,32.71,32.62,32.7,2690400.0,26.8087,26.8415,26.7677,26.8333,2690400.0
2013-08-12 09:30:00,32.46,32.83,32.46,32.68,4714800.0,26.6364,26.94,26.6364,26.8169,4714800.0
2013-08-12 10:00:00,32.69,32.78,32.67,32.73,1945200.0,26.8251,26.8989,26.8087,26.8579,1945200.0
2013-08-12 10:30:00,32.73,32.94,32.72,32.94,1973000.0,26.8579,27.0302,26.8497,27.0302,1973000.0
2013-08-12 11:00:00,32.93,32.97,32.82,32.89,1796400.0,27.022,27.0549,26.9318,26.9892,1796400.0
2013-08-12 11:30:00,32.89,32.93,32.85,32.88,1251300.0,26.9892,27.022,26.9564,26.981,1251300.0
2013-08-12 12:00:00,32.88,32.88,32.79,32.8,1525200.0,26.981,26.981,26.9072,26.9154,1525200.0
2013-08-12 12:30:00,32.8,32.88,32.76,32.85,1017800.0,26.9154,26.981,26.8825,26.9564,1017800.0
2013-08-12 13:00:00,32.86,32.86,32.78,32.83,1124500.0,26.9646,26.9646,26.8989,26.94,1124500.0
2013-08-12 13:30:00,32.83,32.85,32.76,32.8,935300.0,26.94,26.9564,26.8825,26.9154,935300.0
2013-08-12 14:00:00,32.8,32.8,32.76,32.79,580100.0,26.9154,26.9154,26.8825,26.9072,580100.0
2013-08-12 14:30:00,32.79,32.85,32.77,32.84,1240300.0,26.9072,26.9564,26.8907,26.9482,1240300.0
2013-08-12 15:00:00,32.85,32.89,32.82,32.86,1703600.0,26.9564,26.9892,26.9318,26.9646,1703600.0
2013-08-12 15:30:00,32.86,32.91,32.84,32.88,3172100.0,26.9646,27.0056,26.9482,26.981,3172100.0
2013-08-13 09:30:00,32.5,32.51,32.26,32.47,5957500.0,26.8595,26.8678,26.6611,26.8347,5957500.0
2013-08-13 10:00:00,32.47,32.5,32.35,32.38,5567900.0,26.8347,26.8595,26.7355,26.7603,5567900.0
2013-08-13 10:30:00,32.37,32.38,32.25,32.26,3657000.0,26.7521,26.7603,26.6529,26.6611,3657000.0
2013-08-13 11:00:00,32.26,32.3,32.21,32.23,1946000.0,26.6611,26.6942,26.6198,26.6364,1946000.0
2013-08-13 11:30:00,32.23,32.34,32.22,32.27,2015800.0,26.6364,26.7273,26.6281,26.6694,2015800.0
2013-08-13 12:00:00,32.27,32.39,32.23,32.39,1692900.0,26.6694,26.7686,26.6364,26.7686,1692900.0
2013-08-13 12:30:00,32.39,32.43,32.32,32.39,1734300.0,26.7686,26.8016,26.7107,26.7686,1734300.0
2013-08-13 13:00:00,32.4,32.55,32.38,32.52,1662200.0,26.7769,26.9008,26.7603,26.876,1662200.0
2013-08-13 13:30:00,32.52,32.53,32.4,32.41,1054000.0,26.876,26.8843,26.7769,26.7851,1054000.0
2013-08-13 14:00:00,32.41,32.44,32.38,32.41,1587300.0,26.7851,26.8099,26.7603,26.7851,1587300.0
2013-08-13 14:30:00,32.41,32.41,32.25,32.29,2158600.0,26.7851,26.7851,26.6529,26.6859,2158600.0
2013-08-13 15:00:00,32.28,32.35,32.28,32.3,1583800.0,26.6777,26.7355,26.6777,26.6942,1583800.0
2013-08-13 15:30:00,32.3,32.32,32.21,32.22,4366700.0,26.6942,26.7107,26.6198,26.6281,4366700.0
2013-08-14 09:30:00,32.14,32.43,32.1,32.25,5437300.0,26.562,26.8016,26.5289,26.6529,5437300.0
2013-08-14 10:00:00,32.26,32.26,32.04,32.1,2901000.0,26.6611,26.6611,26.4793,26.5289,2901000.0
2013-08-14 10:30:00,32.11,32.12,31.7,31.88,6710200.0,26.5372,26.5454,26.1983,26.3471,6710200.0
2013-08-14 11:00:00,31.88,32.02,31.83,31.94,2772900.0,26.3471,26.4628,26.3058,26.3967,2772900.0
2013-08-14 11:30:00,31.95,32.02,31.89,31.93,2060100.0,26.405,26.4628,26.3554,26.3884,2060100.0
2013-08-14 12:00:00,31.92,31.98,31.87,31.9,1878700.0,26.3802,26.4297,26.3388,26.3636,1878700.0
2013-08-14 12:30:00,31.91,31.92,31.79,31.8,2248600.0,26.3719,26.3802,26.2727,26.281,2248600.0
2013-08-14 13:00:00,31.8,31.82,31.77,31.79,2515400.0,26.281,26.2975,26.2562,26.2727,2515400.0
2013-08-14 13:30:00,31.8,31.96,31.75,31.95,2560800.0,26.281,26.4132,26.2397,26.405,2560800.0
2013-08-14 14:00:00,31.96,32.27,31.95,32.23,3787900.0,26.4132,26.6694,26.405,26.6364,3787900.0
2013-08-14 14:30:00,32.23,32.41,32.2,32.37,4275800.0,26.6364,26.7851,26.6116,26.7521,4275800.0
2013-08-14 15:00:00,32.38,32.48,32.32,32.32,2775100.0,26.7603,26.843,26.7107,26.7107,2775100.0
2013-08-14 15:30:00,32.32,33.36,32.25,32.35,4127800.0,26.7107,27.5702,26.6529,26.7355,4127800.0
2013-08-15 09:30:00,31.97,32.18,31.75,31.82,4422900.0,26.4215,26.595,26.2397,26.2975,4422900.0
2013-08-15 10:00:00,31.81,31.89,31.66,31.83,4516300.0,26.2892,26.3554,26.1653,26.3058,4516300.0
2013-08-15 10:30:00,31.83,31.83,31.69,31.78,3007200.0,26.3058,26.3058,26.1901,26.2645,3007200.0
2013-08-15 11:00:00,31.78,32.0,31.77,31.91,2523300.0,26.2645,26.4463,26.2562,26.3719,2523300.0
2013-08-15 11:30:00,31.92,31.94,31.81,31.83,1448900.0,26.3802,26.3967,26.2892,26.3058,1448900.0
2013-08-15 12:00:00,31.84,31.97,31.84,31.93,1060700.0,26.314,26.4215,26.314,26.3884,1060700.0
2013-08-15 12:30:00,31.93,31.96,31.82,31.84,1367900.0,26.3884,26.4132,26.2975,26.314,1367900.0
2013-08-15 13:00:00,31.84,31.85,30.84,31.79,1254600.0,26.314,26.3223,25.4876,26.2727,1254600.0
2013-08-15 13:30:00,31.78,31.87,31.73,31.77,1135700.0,26.2645,26.3388,26.2231,26.2562,1135700.0
2013-08-15 14:00:00,31.76,31.78,31.65,31.67,1780000.0,26.2479,26.2645,26.157,26.1735,1780000.0
2013-08-15 14:30:00,31.67,31.83,31.67,31.79,1560200.0,26.1735,26.3058,26.1735,26.2727,1560200.0
2013-08-15 15:00:00,31.8,31.83,31.68,31.72,1676400.0,26.281,26.3058,26.1818,26.2149,1676400.0
2013-08-15 15:30:00,31.73,31.79,31.69,31.78,3214400.0,26.2231,26.2727,26.1901,26.2645,3214400.0
2013-08-16 09:30:00,31.79,31.88,31.71,31.85,6667000.0,26.2727,26.3471,26.2066,26.3223,6667000.0
2013-08-16 10:00:00,31.85,31.85,31.74,31.85,1838700.0,26.3223,26.3223,26.2314,26.3223,1838700.0
2013-08-16 10:30:00,31.85,31.89,31.8,31.86,1923300.0,26.3223,26.3554,26.281,26.3306,1923300.0
2013-08-16 11:00:00,31.86,31.99,31.8,31.82,1824400.0,26.3306,26.438,26.281,26.2975,1824400.0
2013-08-16 11:30:00,31.82,31.9,31.79,31.9,1106100.0,26.2975,26.3636,26.2727,26.3636,1106100.0
2013-08-16 12:00:00,31.9,31.9,31.81,31.83,1262000.0,26.3636,26.3636,26.2892,26.3058,1262000.0
2013-08-16 12:30:00,31.83,31.9,31.8,31.87,1109400.0,26.3058,26.3636,26.281,26.3388,1109400.0
2013-08-16 13:00:00,31.88,31.9,31.76,31.78,1051400.0,26.3471,26.3636,26.2479,26.2645,1051400.0
2013-08-16 13:30:00,31.79,31.8,31.67,31.71,932300.0,26.2727,26.281,26.1735,26.2066,932300.0
2013-08-16 14:00:00,31.71,31.75,31.66,31.71,1569600.0,26.2066,26.2397,26.1653,26.2066,1569600.0
2013-08-16 14:30:00,31.71,31.82,31.69,31.81,1547100.0,26.2066,26.2975,26.1901,26.2892,1547100.0
2013-08-16 15:00:00,31.81,31.86,31.78,31.86,1532800.0,26.2892,26.3306,26.2645,26.3306,1532800.0
2013-08-16 15:30:00,31.85,31.96,31.78,31.79,5733500.0,26.3223,26.4132,26.2645,26.2727,5733500.0
2013-08-19 09:30:00,31.77,31.77,31.51,31.7,4694000.0,26.2562,26.2562,26.0413,26.1983,4694000.0
2013-08-19 10:00:00,31.7,31.97,31.7,31.76,3007300.0,26.1983,26.4215,26.1983,26.2479,3007300.0
2013-08-19 10:30:00,31.76,31.84,31.74,31.8,1542700.0,26.2479,26.314,26.2314,26.281,1542700.0
2013-08-19 11:00:00,31.8,31.83,31.74,31.76,1695100.0,26.281,26.3058,26.2314,26.2479,1695100.0
2013-08-19 11:30:00,31.76,31.77,31.66,31.67,1407700.0,26.2479,26.2562,26.1653,26.1735,1407700.0
2013-08-19 12:00:00,31.68,31.76,31.66,31.67,1000600.0,26.1818,26.2479,26.1653,26.1735,1000600.0
2013-08-19 12:30:00,31.68,31.79,31.64,31.75,823500.0,26.1818,26.2727,26.1488,26.2397,823500.0
2013-08-19 13:00:00,31.75,31.76,31.69,31.72,744800.0,26.2397,26.2479,26.1901,26.2149,744800.0
2013-08-19 13:30:00,31.73,31.75,31.68,31.74,870400.0,26.2231,26.2397,26.1818,26.2314,870400.0
2013-08-19 14:00:00,31.74,31.75,31.66,31.68,1070500.0,26.2314,26.2397,26.1653,26.1818,1070500.0
2013-08-19 14:30:00,31.69,31.69,31.55,31.58,1498100.0,26.1901,26.1901,26.0744,26.0992,1498100.0
2013-08-19 15:00:00,31.59,31.59,31.5,31.5,1839700.0,26.1074,26.1074,26.0331,26.0331,1839700.0
2013-08-19 15:30:00,31.51,31.56,31.38,31.4,4631400.0,26.0413,26.0826,25.9339,25.9504,4631400.0
2013-08-20 09:30:00,31.47,31.78,31.37,31.77,3486800.0,26.0083,26.2645,25.9256,26.2562,3486800.0
2013-08-20 10:00:00,31.77,31.79,31.6,31.61,2616200.0,26.2562,26.2727,26.1157,26.124,2616200.0
2013-08-20 10:30:00,31.6,31.75,31.6,31.67,1795200.0,26.1157,26.2397,26.1157,26.1735,1795200.0
2013-08-20 11:00:00,31.67,31.85,31.61,31.84,1494100.0,26.1735,26.3223,26.124,26.314,1494100.0
2013-08-20 11:30:00,31.83,31.9,31.79,31.81,1965000.0,26.3058,26.3636,26.2727,26.2892,1965000.0
2013-08-20 12:00:00,31.81,31.9,31.8,31.86,1079000.0,26.2892,26.3636,26.281,26.3306,1079000.0
2013-08-20 12:30:00,31.87,31.87,31.67,31.74,1195700.0,26.3388,26.3388,26.1735,26.2314,1195700.0
2013-08-20 13:00:00,31.74,31.81,31.65,31.66,775000.0,26.2314,26.2892,26.157,26.1653,775000.0
2013-08-20 13:30:00,31.65,31.7,31.62,31.66,786800.0,26.157,26.1983,26.1322,26.1653,786800.0
2013-08-20 14:00:00,31.65,31.71,31.63,31.71,759200.0,26.157,26.2066,26.1405,26.2066,759200.0
2013-08-20 14:30:00,31.71,31.78,31.68,31.69,1262500.0,26.2066,26.2645,26.1818,26.1901,1262500.0
2013-08-20 15:00:00,31.69,31.74,31.66,31.74,857300.0,26.1901,26.2314,26.1653,26.2314,857300.0
2013-08-20 15:30:00,31.74,31.77,31.6,31.63,2373500.0,26.2314,26.2562,26.1157,26.1405,2373500.0
2013-08-21 09:30:00,31.61,31.93,31.54,31.85,3280900.0,26.124,26.3884,26.0661,26.3223,3280900.0
2013-08-21 10:00:00,31.85,31.99,31.84,31.91,2411900.0,26.3223,26.438,26.314,26.3719,2411900.0
2013-08-21 10:30:00,31.92,31.94,31.85,31.85,3280600.0,26.3802,26.3967,26.3223,26.3223,3280600.0
2013-08-21 11:00:00,31.85,31.89,31.83,31.87,2171300.0,26.3223,26.3554,26.3058,26.3388,2171300.0
2013-08-21 11:30:00,31.87,31.91,31.79,31.84,2531100.0,26.3388,26.3719,26.2727,26.314,2531100.0
2013-08-21 12:00:00,31.84,31.86,31.81,31.84,916100.0,26.314,26.3306,26.2892,26.314,916100.0
2013-08-21 12:30:00,31.84,32.01,31.84,31.91,1830800.0,26.314,26.4545,26.314,26.3719,1830800.0
2013-08-21 13:00:00,31.91,31.92,31.82,31.82,788600.0,26.3719,26.3802,26.2975,26.2975,788600.0
2013-08-21 13:30:00,31.82,31.85,31.79,31.81,836800.0,26.2975,26.3223,26.2727,26.2892,836800.0
2013-08-21 14:00:00,31.81,31.81,31.6,31.71,4108900.0,26.2892,26.2892,26.1157,26.2066,4108900.0
2013-08-21 14:30:00,31.71,32.0,31.71,31.91,3008800.0,26.2066,26.4463,26.2066,26.3719,3008800.0
2013-08-21 15:00:00,31.9,32.0,31.83,31.83,1981600.0,26.3636,26.4463,26.3058,26.3058,1981600.0
2013-08-21 15:30:00,31.83,31.84,31.58,31.61,4890300.0,26.3058,26.314,26.0992,26.124,4890300.0
2013-08-22 09:30:00,32.19,32.3,32.1,32.25,5964400.0,26.6033,26.6942,26.5289,26.6529,5964400.0
2013-08-22 10:00:00,32.26,32.34,32.2,32.34,3291100.0,26.6611,26.7273,26.6116,26.7273,3291100.0
2013-08-22 10:30:00,32.33,32.49,32.33,32.38,3462600.0,26.719,26.8512,26.719,26.7603,3462600.0
2013-08-22 11:00:00,32.38,32.4,32.3,32.35,2637400.0,26.7603,26.7769,26.6942,26.7355,2637400.0
2013-08-22 11:30:00,32.34,32.36,32.27,32.36,2096400.0,26.7273,26.7438,26.6694,26.7438,2096400.0
2013-08-22 12:00:00,32.33,32.37,32.27,32.3,1371300.0,26.719,26.7521,26.6694,26.6942,1371300.0
2013-08-22 12:30:00,32.3,32.3,32.3,32.3,0.0,26.6942,26.6942,26.6942,26.6942,0.0
2013-08-22 13:00:00,32.3,32.3,32.3,32.3,0.0,26.6942,26.6942,26.6942,26.6942,0.0
2013-08-22 13:30:00,32.3,32.3,32.3,32.3,0.0,26.6942,26.6942,26.6942,26.6942,0.0
2013-08-22 14:00:00,32.29,32.29,32.29,32.29,200.0,26.6859,26.6859,26.6859,26.6859,200.0
2013-08-22 14:30:00,32.29,32.29,32.29,32.29,0.0,26.6859,26.6859,26.6859,26.6859,0.0
2013-08-22 15:00:00,32.25,32.36,32.13,32.3,873000.0,26.6529,26.7438,26.5537,26.6942,873000.0
2013-08-22 15:30:00,32.31,32.46,32.29,32.39,6881600.0,26.7025,26.8264,26.6859,26.7686,6881600.0
2013-08-23 09:30:00,35.17,35.2,34.34,34.68,55424000.0,29.0661,29.0909,28.3802,28.6611,55424000.0
2013-08-23 10:00:00,34.68,34.88,34.39,34.54,19915700.0,28.6611,28.8264,28.4215,28.5454,19915700.0
2013-08-23 10:30:00,34.54,34.74,34.5,34.52,13601100.0,28.5454,28.7107,28.5124,28.5289,13601100.0
2013-08-23 11:00:00,34.52,34.55,34.25,34.25,12986200.0,28.5289,28.5537,28.3058,28.3058,12986200.0
2013-08-23 11:30:00,34.25,34.33,34.0,34.21,13428100.0,28.3058,28.3719,28.0992,28.2727,13428100.0
2013-08-23 12:00:00,34.21,34.47,34.11,34.43,14435900.0,28.2727,28.4876,28.1901,28.4545,14435900.0
2013-08-23 12:30:00,34.42,34.59,34.38,34.54,8169900.0,28.4463,28.5868,28.4132,28.5454,8169900.0
2013-08-23 13:00:00,34.54,34.67,34.53,34.61,6062500.0,28.5454,28.6529,28.5372,28.6033,6062500.0
2013-08-23 13:30:00,34.6,34.7,34.52,34.55,6042800.0,28.595,28.6777,28.5289,28.5537,6042800.0
2013-08-23 14:00:00,34.55,34.8,34.5,34.76,7193200.0,28.5537,28.7603,28.5124,28.7273,7193200.0
2013-08-23 14:30:00,34.77,34.99,34.73,34.74,9022700.0,28.7355,28.9173,28.7025,28.7107,9022700.0
2013-08-23 15:00:00,34.75,34.88,34.68,34.77,6922400.0,28.719,28.8264,28.6611,28.7355,6922400.0
2013-08-23 15:30:00,34.77,34.83,34.65,34.77,13457300.0,28.7355,28.7851,28.6364,28.7355,13457300.0
2013-08-26 09:30:00,34.41,34.5,34.05,34.22,13066300.0,28.438,28.5124,28.1405,28.281,13066300.0
2013-08-26 10:00:00,34.22,34.29,34.09,34.12,6937900.0,28.281,28.3388,28.1735,28.1983,6937900.0
2013-08-26 10:30:00,34.11,34.18,34.03,34.16,6809800.0,28.1901,28.2479,28.124,28.2314,6809800.0
2013-08-26 11:00:00,34.15,34.35,34.15,34.22,5538700.0,28.2231,28.3884,28.2231,28.281,5538700.0
2013-08-26 11:30:00,34.22,34.41,34.22,34.36,3591800.0,28.281,28.438,28.281,28.3967,3591800.0
2013-08-26 12:00:00,34.36,34.43,34.33,34.36,3103500.0,28.3967,28.4545,28.3719,28.3967,3103500.0
2013-08-26 12:30:00,34.36,34.64,34.35,34.64,3503500.0,28.3967,28.6281,28.3884,28.6281,3503500.0
2013-08-26 13:00:00,34.63,34.65,34.5,34.54,3426000.0,28.6198,28.6364,28.5124,28.5454,3426000.0
2013-08-26 13:30:00,34.53,34.54,34.4,34.44,2789500.0,28.5372,28.5454,28.4297,28.4628,2789500.0
2013-08-26 14:00:00,34.44,34.45,34.39,34.41,1943500.0,28.4628,28.4711,28.4215,28.438,1943500.0
2013-08-26 14:30:00,34.4,34.42,34.26,34.41,3197300.0,28.4297,28.4463,28.314,28.438,3197300.0
2013-08-26 15:00:00,34.42,34.42,34.15,34.23,4158400.0,28.4463,28.4463,28.2231,28.2892,4158400.0
2013-08-26 15:30:00,34.22,34.29,34.1,34.16,5790300.0,28.281,28.3388,28.1818,28.2314,5790300.0
2013-08-27 09:30:00,33.53,34.1,33.36,33.89,13010900.0,27.7107,28.1818,27.5702,28.0083,13010900.0
2013-08-27 10:00:00,33.89,33.92,33.64,33.68,4828400.0,28.0083,28.0331,27.8016,27.8347,4828400.0
2013-08-27 10:30:00,33.68,33.77,33.55,33.68,3635800.0,27.8347,27.9091,27.7273,27.8347,3635800.0
2013-08-27 11:00:00,33.68,33.75,33.58,33.73,3378000.0,27.8347,27.8926,27.7521,27.876,3378000.0
2013-08-27 11:30:00,33.73,33.79,33.61,33.62,2712500.0,27.876,27.9256,27.7769,27.7851,2712500.0
2013-08-27 12:00:00,33.61,33.62,33.5,33.51,2379800.0,27.7769,27.7851,27.6859,27.6942,2379800.0
2013-08-27 12:30:00,33.52,33.62,33.44,33.55,2994500.0,27.7025,27.7851,27.6364,27.7273,2994500.0
2013-08-27 13:00:00,33.55,33.58,33.38,33.41,1530200.0,27.7273,27.7521,27.5868,27.6116,1530200.0
2013-08-27 13:30:00,33.41,33.57,33.38,33.42,2344600.0,27.6116,27.7438,27.5868,27.6198,2344600.0
2013-08-27 14:00:00,33.42,33.44,33.24,33.28,2705400.0,27.6198,27.6364,27.4711,27.5041,2705400.0
2013-08-27 14:30:00,33.29,33.4,33.27,33.37,2956100.0,27.5124,27.6033,27.4959,27.5785,2956100.0
2013-08-27 15:00:00,33.38,33.47,33.22,33.25,3283500.0,27.5868,27.6611,27.4545,27.4793,3283500.0
2013-08-27 15:30:00,33.25,33.38,33.15,33.23,7642700.0,27.4793,27.5868,27.3967,27.4628,7642700.0
2013-08-28 09:30:00,33.41,33.6,33.24,33.39,5887500.0,27.6116,27.7686,27.4711,27.595,5887500.0
2013-08-28 10:00:00,33.39,33.48,33.31,33.37,3009400.0,27.595,27.6694,27.5289,27.5785,3009400.0
2013-08-28 10:30:00,33.38,33.43,33.26,33.26,2661900.0,27.5868,27.6281,27.4876,27.4876,2661900.0
2013-08-28 11:00:00,33.26,33.37,33.22,33.26,4174100.0,27.4876,27.5785,27.4545,27.4876,4174100.0
2013-08-28 11:30:00,33.26,33.38,33.25,33.32,2859100.0,27.4876,27.5868,27.4793,27.5372,2859100.0
2013-08-28 12:00:00,33.31,33.33,33.21,33.25,2541100.0,27.5289,27.5454,27.4463,27.4793,2541100.0
2013-08-28 12:30:00,33.26,33.32,33.24,33.25,2546200.0,27.4876,27.5372,27.4711,27.4793,2546200.0
2013-08-28 13:00:00,33.26,33.31,33.22,33.23,1400800.0,27.4876,27.5289,27.4545,27.4628,1400800.0
2013-08-28 13:30:00,33.24,33.28,33.21,33.26,1417400.0,27.4711,27.5041,27.4463,27.4876,1417400.0
2013-08-28 14:00:00,33.26,33.31,33.12,33.12,2330700.0,27.4876,27.5289,27.3719,27.3719,2330700.0
2013-08-28 14:30:00,33.13,33.16,33.03,33.07,2155000.0,27.3802,27.405,27.2975,27.3306,2155000.0
2013-08-28 15:00:00,33.07,33.18,33.03,33.04,3092900.0,27.3306,27.4215,27.2975,27.3058,3092900.0
2013-08-28 15:30:00,33.04,33.1,33.0,33.02,5394400.0,27.3058,27.3554,27.2727,27.2892,5394400.0
2013-08-29 09:30:00,32.93,33.27,32.8,33.21,6045400.0,27.2149,27.4959,27.1074,27.4463,6045400.0
2013-08-29 10:00:00,33.2,33.28,33.18,33.24,4111200.0,27.438,27.5041,27.4215,27.4711,4111200.0
2013-08-29 10:30:00,33.23,33.35,33.23,33.29,2182300.0,27.4628,27.562,27.4628,27.5124,2182300.0
2013-08-29 11:00:00,33.3,33.4,33.26,33.39,1820400.0,27.5207,27.6033,27.4876,27.595,1820400.0
2013-08-29 11:30:00,33.39,33.6,33.39,33.5,3829500.0,27.595,27.7686,27.595,27.6859,3829500.0
2013-08-29 12:00:00,33.51,33.51,33.33,33.39,2343800.0,27.6942,27.6942,27.5454,27.595,2343800.0
2013-08-29 12:30:00,33.39,33.43,33.3,33.41,1401000.0,27.595,27.6281,27.5207,27.6116,1401000.0
2013-08-29 13:00:00,33.41,33.42,33.27,33.31,1756300.0,27.6116,27.6198,27.4959,27.5289,1756300.0
2013-08-29 13:30:00,33.31,33.36,33.27,33.35,1683100.0,27.5289,27.5702,27.4959,27.562,1683100.0
2013-08-29 14:00:00,33.35,33.44,33.34,33.41,3394000.0,27.562,27.6364,27.5537,27.6116,3394000.0
2013-08-29 14:30:00,33.41,33.45,33.37,33.41,1766900.0,27.6116,27.6446,27.5785,27.6116,1766900.0
2013-08-29 15:00:00,33.41,33.44,33.36,33.39,3032200.0,27.6116,27.6364,27.5702,27.595,3032200.0
2013-08-29 15:30:00,33.39,33.56,33.33,33.55,8386300.0,27.595,27.7355,27.5454,27.7273,8386300.0
2013-08-30 09:30:00,33.37,33.48,33.25,33.3,4567700.0,27.5785,27.6694,27.4793,27.5207,4567700.0
2013-08-30 10:00:00,33.29,33.34,33.22,33.23,3454400.0,27.5124,27.5537,27.4545,27.4628,3454400.0
2013-08-30 10:30:00,33.23,33.26,33.09,33.2,2392800.0,27.4628,27.4876,27.3471,27.438,2392800.0
2013-08-30 11:00:00,33.2,33.31,33.19,33.25,1678600.0,27.438,27.5289,27.4297,27.4793,1678600.0
2013-08-30 11:30:00,33.24,33.29,33.19,33.26,1702900.0,27.4711,27.5124,27.4297,27.4876,1702900.0
2013-08-30 12:00:00,33.26,33.29,33.22,33.27,1228800.0,27.4876,27.5124,27.4545,27.4959,1228800.0
2013-08-30 12:30:00,33.27,33.27,33.16,33.22,1612800.0,27.4959,27.4959,27.405,27.4545,1612800.0
2013-08-30 13:00:00,33.22,33.46,33.13,33.46,2710000.0,27.4545,27.6529,27.3802,27.6529,2710000.0
2013-08-30 13:30:00,33.45,33.46,33.37,33.39,1468500.0,27.6446,27.6529,27.5785,27.595,1468500.0
2013-08-30 14:00:00,33.38,33.39,33.34,33.37,1569100.0,27.5868,27.595,27.5537,27.5785,1569100.0
2013-08-30 14:30:00,33.36,33.45,33.36,33.39,1263300.0,27.5702,27.6446,27.5702,27.595,1263300.0
2013-08-30 15:00:00,33.39,33.44,33.37,33.4,1968400.0,27.595,27.6364,27.5785,27.6033,1968400.0
2013-08-30 15:30:00,33.4,33.45,33.27,33.4,7669600.0,27.6033,27.6446,27.4959,27.6033,7669600.0
2013-09-03 09:30:00,31.75,32.07,31.65,31.9,31452200.0,26.2397,26.5041,26.157,26.3636,31452200.0
2013-09-03 10:00:00,31.9,31.94,31.47,31.59,18413600.0,26.3636,26.3967,26.0083,26.1074,18413600.0
2013-09-03 10:30:00,31.59,31.64,31.33,31.41,15031500.0,26.1074,26.1488,25.8926,25.9587,15031500.0
2013-09-03 11:00:00,31.41,31.48,31.31,31.32,10024900.0,25.9587,26.0165,25.876,25.8843,10024900.0
2013-09-03 11:30:00,31.33,31.41,31.29,31.33,8865300.0,25.8926,25.9587,25.8595,25.8926,8865300.0
2013-09-03 12:00:00,31.33,31.4,31.31,31.38,5066900.0,25.8926,25.9504,25.876,25.9339,5066900.0
2013-09-03 12:30:00,31.37,31.5,31.36,31.42,6128200.0,25.9256,26.0331,25.9173,25.9669,6128200.0
2013-09-03 13:00:00,31.42,31.47,31.34,31.43,5114800.0,25.9669,26.0083,25.9008,25.9752,5114800.0
2013-09-03 13:30:00,31.43,31.59,31.39,31.56,4639000.0,25.9752,26.1074,25.9421,26.0826,4639000.0
2013-09-03 14:00:00,31.56,31.65,31.46,31.61,5237600.0,26.0826,26.157,26.0,26.124,5237600.0
2013-09-03 14:30:00,31.61,31.74,31.6,31.71,5698500.0,26.124,26.2314,26.1157,26.2066,5698500.0
2013-09-03 15:00:00,31.71,31.79,31.69,31.78,5870100.0,26.2066,26.2727,26.1901,26.2645,5870100.0
2013-09-03 15:30:00,31.77,31.89,31.61,31.88,13675000.0,26.2562,26.3554,26.124,26.3471,13675000.0
2013-09-04 09:30:00,31.4,31.47,31.25,31.32,19018300.0,25.9504,26.0083,25.8264,25.8843,19018300.0
2013-09-04 10:00:00,31.32,31.34,31.18,31.23,24973700.0,25.8843,25.9008,25.7686,25.8099,24973700.0
2013-09-04 10:30:00,31.23,31.25,31.11,31.22,8258300.0,25.8099,25.8264,25.7107,25.8016,8258300.0
2013-09-04 11:00:00,31.22,31.24,31.13,31.16,8632800.0,25.8016,25.8182,25.7273,25.7521,8632800.0
2013-09-04 11:30:00,31.17,31.26,31.15,31.23,8941900.0,25.7603,25.8347,25.7438,25.8099,8941900.0
2013-09-04 12:00:00,31.23,31.25,31.2,31.22,4588600.0,25.8099,25.8264,25.7851,25.8016,4588600.0
2013-09-04 12:30:00,31.21,31.25,31.19,31.24,4610500.0,25.7934,25.8264,25.7769,25.8182,4610500.0
2013-09-04 13:00:00,31.24,31.27,31.21,31.23,2608300.0,25.8182,25.843,25.7934,25.8099,2608300.0
2013-09-04 13:30:00,31.24,31.25,31.17,31.18,3363800.0,25.8182,25.8264,25.7603,25.7686,3363800.0
2013-09-04 14:00:00,31.2,31.25,31.18,31.2,6776700.0,25.7851,25.8264,25.7686,25.7851,6776700.0
2013-09-04 14:30:00,31.19,31.22,31.17,31.19,7318500.0,25.7769,25.8016,25.7603,25.7769,7318500.0
2013-09-04 15:00:00,31.19,31.21,31.16,31.18,17132400.0,25.7769,25.7934,25.7521,25.7686,17132400.0
2013-09-04 15:30:00,31.19,31.25,31.15,31.18,15588500.0,25.7769,25.8264,25.7438,25.7686,15588500.0
2013-09-05 09:30:00,31.11,31.31,30.95,31.3,15437100.0,25.7107,25.876,25.5785,25.8678,15437100.0
2013-09-05 10:00:00,31.3,31.32,31.22,31.31,8240500.0,25.8678,25.8843,25.8016,25.876,8240500.0
2013-09-05 10:30:00,31.31,31.32,31.18,31.22,4850000.0,25.876,25.8843,25.7686,25.8016,4850000.0
2013-09-05 11:00:00,31.22,31.35,31.22,31.34,4889900.0,25.8016,25.9091,25.8016,25.9008,4889900.0
2013-09-05 11:30:00,31.33,31.36,31.33,31.35,4549200.0,25.8926,25.9173,25.8926,25.9091,4549200.0
2013-09-05 12:00:00,31.36,31.38,31.33,31.36,5357900.0,25.9173,25.9339,25.8926,25.9173,5357900.0
2013-09-05 12:30:00,31.37,31.44,31.36,31.42,4244000.0,25.9256,25.9835,25.9173,25.9669,4244000.0
2013-09-05 13:00:00,31.42,31.43,31.36,31.41,1943100.0,25.9669,25.9752,25.9173,25.9587,1943100.0
2013-09-05 13:30:00,31.41,31.42,31.35,31.37,1470000.0,25.9587,25.9669,25.9091,25.9256,1470000.0
2013-09-05 14:00:00,31.37,31.41,31.36,31.39,2474100.0,25.9256,25.9587,25.9173,25.9421,2474100.0
2013-09-05 14:30:00,31.39,31.42,31.38,31.42,2242600.0,25.9421,25.9669,25.9339,25.9669,2242600.0
2013-09-05 15:00:00,31.42,31.43,31.35,31.4,3570500.0,25.9669,25.9752,25.9091,25.9504,3570500.0
2013-09-05 15:30:00,31.4,31.4,31.22,31.23,6997500.0,25.9504,25.9504,25.8016,25.8099,6997500.0
2013-09-06 09:30:00,31.3,31.39,31.21,31.27,14096500.0,25.8678,25.9421,25.7934,25.843,14096500.0
2013-09-06 10:00:00,31.27,31.32,31.13,31.21,9650900.0,25.843,25.8843,25.7273,25.7934,9650900.0
2013-09-06 10:30:00,31.21,31.3,31.2,31.3,4936400.0,25.7934,25.8678,25.7851,25.8678,4936400.0
2013-09-06 11:00:00,31.3,31.37,31.23,31.29,3398300.0,25.8678,25.9256,25.8099,25.8595,3398300.0
2013-09-06 11:30:00,31.29,31.31,31.21,31.25,3107900.0,25.8595,25.876,25.7934,25.8264,3107900.0
2013-09-06 12:00:00,31.25,31.29,31.23,31.25,2552700.0,25.8264,25.8595,25.8099,25.8264,2552700.0
2013-09-06 12:30:00,31.25,31.27,31.21,31.26,4204100.0,25.8264,25.843,25.7934,25.8347,4204100.0
2013-09-06 13:00:00,31.26,31.27,31.21,31.24,2586600.0,25.8347,25.843,25.7934,25.8182,2586600.0
2013-09-06 13:30:00,31.24,31.31,31.22,31.28,3710000.0,25.8182,25.876,25.8016,25.8512,3710000.0
2013-09-06 14:00:00,31.28,31.29,31.25,31.27,1881400.0,25.8512,25.8595,25.8264,25.843,1881400.0
2013-09-06 14:30:00,31.27,31.29,31.22,31.25,3566200.0,25.843,25.8595,25.8016,25.8264,3566200.0
2013-09-06 15:00:00,31.26,31.26,31.21,31.24,10030000.0,25.8347,25.8347,25.7934,25.8182,10030000.0
2013-09-06 15:30:00,31.24,31.25,31.15,31.16,5510400.0,25.8182,25.8264,25.7438,25.7521,5510400.0
2013-09-09 09:30:00,31.22,31.48,31.2,31.46,7174600.0,25.8016,26.0165,25.7851,26.0,7174600.0
2013-09-09 10:00:00,31.46,31.48,31.33,31.43,5220200.0,26.0,26.0165,25.8926,25.9752,5220200.0
2013-09-09 10:30:00,31.43,31.43,31.34,31.37,2942300.0,25.9752,25.9752,25.9008,25.9256,2942300.0
2013-09-09 11:00:00,31.37,31.4,31.34,31.4,1988900.0,25.9256,25.9504,25.9008,25.9504,1988900.0
2013-09-09 11:30:00,31.4,31.49,31.39,31.45,2401700.0,25.9504,26.0248,25.9421,25.9917,2401700.0
2013-09-09 12:00:00,31.45,31.6,31.45,31.57,3479500.0,25.9917,26.1157,25.9917,26.0909,3479500.0
2013-09-09 12:30:00,31.58,31.63,31.56,31.6,2260600.0,26.0992,26.1405,26.0826,26.1157,2260600.0
2013-09-09 13:00:00,31.59,31.6,31.56,31.59,2171000.0,26.1074,26.1157,26.0826,26.1074,2171000.0
2013-09-09 13:30:00,31.59,31.62,31.57,31.6,2246300.0,26.1074,26.1322,26.0909,26.1157,2246300.0
2013-09-09 14:00:00,31.6,31.74,31.55,31.65,4064200.0,26.1157,26.2314,26.0744,26.157,4064200.0
2013-09-09 14:30:00,31.66,31.73,31.46,31.65,2445700.0,26.1653,26.2231,26.0,26.157,2445700.0
2013-09-09 15:00:00,31.65,31.79,31.65,31.79,3372300.0,26.157,26.2727,26.157,26.2727,3372300.0
2013-09-09 15:30:00,31.79,31.79,31.65,31.65,5606000.0,26.2727,26.2727,26.157,26.157,5606000.0
2013-09-10 09:30:00,31.89,32.37,31.79,32.3,7641900.0,26.3554,26.7521,26.2727,26.6942,7641900.0
2013-09-10 10:00:00,32.3,32.34,32.11,32.17,4458900.0,26.6942,26.7273,26.5372,26.5868,4458900.0
2013-09-10 10:30:00,32.17,32.32,32.16,32.16,4298500.0,26.5868,26.7107,26.5785,26.5785,4298500.0
2013-09-10 11:00:00,32.17,32.33,32.15,32.33,3524200.0,26.5868,26.719,26.5702,26.719,3524200.0
2013-09-10 11:30:00,32.33,32.34,32.16,32.23,2719300.0,26.719,26.7273,26.5785,26.6364,2719300.0
2013-09-10 12:00:00,32.23,32.27,32.19,32.19,1282400.0,26.6364,26.6694,26.6033,26.6033,1282400.0
2013-09-10 12:30:00,32.2,32.21,32.17,32.2,1690700.0,26.6116,26.6198,26.5868,26.6116,1690700.0
2013-09-10 13:00:00,32.2,32.24,32.14,32.24,2437900.0,26.6116,26.6446,26.562,26.6446,2437900.0
2013-09-10 13:30:00,32.23,32.35,32.23,32.33,2201100.0,26.6364,26.7355,26.6364,26.719,2201100.0
2013-09-10 14:00:00,32.32,32.35,32.31,32.32,2497900.0,26.7107,26.7355,26.7025,26.7107,2497900.0
2013-09-10 14:30:00,32.32,32.33,32.22,32.31,5894100.0,26.7107,26.719,26.6281,26.7025,5894100.0
2013-09-10 15:00:00,32.31,32.35,32.27,32.34,2782200.0,26.7025,26.7355,26.6694,26.7273,2782200.0
2013-09-10 15:30:00,32.34,32.4,32.29,32.38,6821100.0,26.7273,26.7769,26.6859,26.7603,6821100.0
2013-09-11 09:30:00,32.57,32.8,32.53,32.7,7198800.0,26.9173,27.1074,26.8843,27.0248,7198800.0
2013-09-11 10:00:00,32.69,32.77,32.66,32.75,3760100.0,27.0165,27.0826,26.9917,27.0661,3760100.0
2013-09-11 10:30:00,32.76,32.84,32.71,32.83,3228800.0,27.0744,27.1405,27.0331,27.1322,3228800.0
2013-09-11 11:00:00,32.84,32.93,32.8,32.93,2639500.0,27.1405,27.2149,27.1074,27.2149,2639500.0
2013-09-11 11:30:00,32.93,32.93,32.77,32.85,2462000.0,27.2149,27.2149,27.0826,27.1488,2462000.0
2013-09-11 12:00:00,32.84,32.9,32.77,32.83,2011200.0,27.1405,27.1901,27.0826,27.1322,2011200.0
2013-09-11 12:30:00,32.84,32.86,32.77,32.85,1034700.0,27.1405,27.157,27.0826,27.1488,1034700.0
2013-09-11 13:00:00,32.86,32.86,32.8,32.82,1405900.0,27.157,27.157,27.1074,27.124,1405900.0
2013-09-11 13:30:00,32.82,32.87,32.79,32.8,1358600.0,27.124,27.1653,27.0992,27.1074,1358600.0
2013-09-11 14:00:00,32.81,32.83,32.78,32.8,1199500.0,27.1157,27.1322,27.0909,27.1074,1199500.0
2013-09-11 14:30:00,32.8,32.86,32.79,32.8,1334000.0,27.1074,27.157,27.0992,27.1074,1334000.0
2013-09-11 15:00:00,32.8,32.82,32.78,32.79,1800700.0,27.1074,27.124,27.0909,27.0992,1800700.0
2013-09-11 15:30:00,32.78,32.81,32.72,32.75,4025700.0,27.0909,27.1157,27.0413,27.0661,4025700.0
2013-09-12 09:30:00,32.72,32.78,32.67,32.73,4050300.0,27.0413,27.0909,27.0,27.0496,4050300.0
2013-09-12 10:00:00,32.73,32.76,32.65,32.75,2666400.0,27.0496,27.0744,26.9835,27.0661,2666400.0
2013-09-12 10:30:00,32.75,32.76,32.61,32.64,2054600.0,27.0661,27.0744,26.9504,26.9752,2054600.0
2013-09-12 11:00:00,32.63,32.67,32.6,32.66,3069700.0,26.9669,27.0,26.9421,26.9917,3069700.0
2013-09-12 11:30:00,32.66,32.68,32.59,32.67,3402900.0,26.9917,27.0083,26.9339,27.0,3402900.0
2013-09-12 12:00:00,32.67,32.68,32.61,32.65,1244500.0,27.0,27.0083,26.9504,26.9835,1244500.0
2013-09-12 12:30:00,32.66,32.7,32.64,32.69,936400.0,26.9917,27.0248,26.9752,27.0165,936400.0
2013-09-12 13:00:00,32.69,32.76,32.68,32.75,994100.0,27.0165,27.0744,27.0083,27.0661,994100.0
2013-09-12 13:30:00,32.75,32.76,32.64,32.64,1303900.0,27.0661,27.0744,26.9752,26.9752,1303900.0
2013-09-12 14:00:00,32.64,32.67,32.64,32.65,1241700.0,26.9752,27.0,26.9752,26.9835,1241700.0
2013-09-12 14:30:00,32.64,32.71,32.63,32.7,1644200.0,26.9752,27.0331,26.9669,27.0248,1644200.0
2013-09-12 15:00:00,32.71,32.71,32.65,32.65,1618100.0,27.0331,27.0331,26.9835,26.9835,1618100.0
2013-09-12 15:30:00,32.65,32.71,32.6,32.71,5079900.0,26.9835,27.0331,26.9421,27.0331,5079900.0
2013-09-13 09:30:00,32.78,32.84,32.53,32.6,4346700.0,27.0909,27.1405,26.8843,26.9421,4346700.0
2013-09-13 10:00:00,32.6,32.71,32.51,32.54,3509600.0,26.9421,27.0331,26.8678,26.8926,3509600.0
2013-09-13 10:30:00,32.54,32.63,32.51,32.56,3580900.0,26.8926,26.9669,26.8678,26.9091,3580900.0
2013-09-13 11:00:00,32.56,32.66,32.56,32.64,2257000.0,26.9091,26.9917,26.9091,26.9752,2257000.0
2013-09-13 11:30:00,32.65,32.74,32.64,32.74,1749000.0,26.9835,27.0578,26.9752,27.0578,1749000.0
2013-09-13 12:00:00,32.73,32.84,32.7,32.83,1656600.0,27.0496,27.1405,27.0248,27.1322,1656600.0
2013-09-13 12:30:00,32.83,32.84,32.74,32.75,799800.0,27.1322,27.1405,27.0578,27.0661,799800.0
2013-09-13 13:00:00,32.76,32.87,32.76,32.84,1454000.0,27.0744,27.1653,27.0744,27.1405,1454000.0
2013-09-13 13:30:00,32.85,33.07,32.82,33.04,3695800.0,27.1488,27.3306,27.124,27.3058,3695800.0
2013-09-13 14:00:00,33.04,33.05,32.91,32.95,1792300.0,27.3058,27.314,27.1983,27.2314,1792300.0
2013-09-13 14:30:00,32.94,33.03,32.94,32.99,2325800.0,27.2231,27.2975,27.2231,27.2645,2325800.0
2013-09-13 15:00:00,32.99,33.03,32.88,32.89,3068200.0,27.2645,27.2975,27.1735,27.1818,3068200.0
2013-09-13 15:30:00,32.89,33.05,32.83,33.03,7610400.0,27.1818,27.314,27.1322,27.2975,7610400.0
2013-09-16 09:30:00,33.4,33.5,33.15,33.21,7760600.0,27.6033,27.6859,27.3967,27.4463,7760600.0
2013-09-16 10:00:00,33.21,33.34,33.17,33.32,4997800.0,27.4463,27.5537,27.4132,27.5372,4997800.0
2013-09-16 10:30:00,33.32,33.32,33.2,33.31,3905200.0,27.5372,27.5372,27.438,27.5289,3905200.0
2013-09-16 11:00:00,33.31,33.38,33.19,33.22,2989500.0,27.5289,27.5868,27.4297,27.4545,2989500.0
2013-09-16 11:30:00,33.22,33.27,33.1,33.1,1933500.0,27.4545,27.4959,27.3554,27.3554,1933500.0
2013-09-16 12:00:00,33.11,33.13,33.03,33.05,2678600.0,27.3636,27.3802,27.2975,27.314,2678600.0
2013-09-16 12:30:00,33.05,33.06,32.76,32.76,3302300.0,27.314,27.3223,27.0744,27.0744,3302300.0
2013-09-16 13:00:00,32.77,32.95,32.76,32.9,2564900.0,27.0826,27.2314,27.0744,27.1901,2564900.0
2013-09-16 13:30:00,32.9,32.97,32.79,32.94,2581500.0,27.1901,27.2479,27.0992,27.2231,2581500.0
2013-09-16 14:00:00,32.95,32.99,32.92,32.95,2058700.0,27.2314,27.2645,27.2066,27.2314,2058700.0
2013-09-16 14:30:00,32.96,32.96,32.81,32.82,2146600.0,27.2397,27.2397,27.1157,27.124,2146600.0
2013-09-16 15:00:00,32.81,32.94,32.81,32.82,3624400.0,27.1157,27.2231,27.1157,27.124,3624400.0
2013-09-16 15:30:00,32.82,32.84,32.73,32.8,7773100.0,27.124,27.1405,27.0496,27.1074,7773100.0
2013-09-17 09:30:00,33.44,33.47,32.96,32.97,20145900.0,27.6364,27.6611,27.2397,27.2479,20145900.0
2013-09-17 10:00:00,32.96,33.11,32.91,32.94,10337200.0,27.2397,27.3636,27.1983,27.2231,10337200.0
2013-09-17 10:30:00,32.95,33.05,32.9,33.04,4936200.0,27.2314,27.314,27.1901,27.3058,4936200.0
2013-09-17 11:00:00,33.04,33.13,33.03,33.1,4771000.0,27.3058,27.3802,27.2975,27.3554,4771000.0
2013-09-17 11:30:00,33.1,33.13,32.96,33.04,5237900.0,27.3554,27.3802,27.2397,27.3058,5237900.0
2013-09-17 12:00:00,33.04,33.1,33.03,33.03,2141600.0,27.3058,27.3554,27.2975,27.2975,2141600.0
2013-09-17 12:30:00,33.04,33.06,32.99,33.01,2524000.0,27.3058,27.3223,27.2645,27.281,2524000.0
2013-09-17 13:00:00,33.01,33.05,32.92,33.01,2192200.0,27.281,27.314,27.2066,27.281,2192200.0
2013-09-17 13:30:00,33.01,33.05,32.97,32.97,1756400.0,27.281,27.314,27.2479,27.2479,1756400.0
2013-09-17 14:00:00,32.97,33.0,32.93,32.96,2776500.0,27.2479,27.2727,27.2149,27.2397,2776500.0
2013-09-17 14:30:00,32.95,33.01,32.94,33.0,1956600.0,27.2314,27.281,27.2231,27.2727,1956600.0
2013-09-17 15:00:00,32.99,33.03,32.95,33.01,2930000.0,27.2645,27.2975,27.2314,27.281,2930000.0
2013-09-17 15:30:00,33.01,33.01,32.91,32.94,6070900.0,27.281,27.281,27.1983,27.2231,6070900.0
2013-09-18 09:30:00,32.96,33.09,32.86,33.05,5488100.0,27.2397,27.3471,27.157,27.314,5488100.0
2013-09-18 10:00:00,33.05,33.1,32.94,32.95,2829900.0,27.314,27.3554,27.2231,27.2314,2829900.0
2013-09-18 10:30:00,32.95,33.18,32.9,33.1,4440500.0,27.2314,27.4215,27.1901,27.3554,4440500.0
2013-09-18 11:00:00,33.09,33.15,33.0,33.07,2892500.0,27.3471,27.3967,27.2727,27.3306,2892500.0
2013-09-18 11:30:00,33.07,33.12,32.92,33.01,7064500.0,27.3306,27.3719,27.2066,27.281,7064500.0
2013-09-18 12:00:00,33.01,33.02,32.95,32.97,1909800.0,27.281,27.2892,27.2314,27.2479,1909800.0
2013-09-18 12:30:00,32.98,33.03,32.96,32.96,1681400.0,27.2562,27.2975,27.2397,27.2397,1681400.0
2013-09-18 13:00:00,32.97,33.0,32.92,32.94,1796500.0,27.2479,27.2727,27.2066,27.2231,1796500.0
2013-09-18 13:30:00,32.94,32.97,32.83,32.93,3065900.0,27.2231,27.2479,27.1322,27.2149,3065900.0
2013-09-18 14:00:00,32.94,33.19,32.94,33.11,8221800.0,27.2231,27.4297,27.2231,27.3636,8221800.0
2013-09-18 14:30:00,33.12,33.35,33.07,33.35,4455400.0,27.3719,27.562,27.3306,27.562,4455400.0
2013-09-18 15:00:00,33.34,33.4,33.25,33.3,4913000.0,27.5537,27.6033,27.4793,27.5207,4913000.0
2013-09-18 15:30:00,33.29,33.34,33.18,33.33,8257500.0,27.5124,27.5537,27.4215,27.5454,8257500.0
2013-09-19 09:30:00,33.48,33.68,33.42,33.64,6714900.0,27.6694,27.8347,27.6198,27.8016,6714900.0
2013-09-19 10:00:00,33.65,33.65,33.41,33.53,3128400.0,27.8099,27.8099,27.6116,27.7107,3128400.0
2013-09-19 10:30:00,33.53,33.55,33.47,33.5,1992800.0,27.7107,27.7273,27.6611,27.6859,1992800.0
2013-09-19 11:00:00,33.5,33.53,33.47,33.49,1760200.0,27.6859,27.7107,27.6611,27.6777,1760200.0
2013-09-19 11:30:00,33.49,33.51,33.41,33.5,1886600.0,27.6777,27.6942,27.6116,27.6859,1886600.0
2013-09-19 12:00:00,33.5,33.54,33.47,33.48,1263100.0,27.6859,27.719,27.6611,27.6694,1263100.0
2013-09-19 12:30:00,33.48,33.51,33.47,33.49,881100.0,27.6694,27.6942,27.6611,27.6777,881100.0
2013-09-19 13:00:00,33.49,33.53,33.4,33.43,1681800.0,27.6777,27.7107,27.6033,27.6281,1681800.0
2013-09-19 13:30:00,33.43,33.45,33.33,33.33,1509000.0,27.6281,27.6446,27.5454,27.5454,1509000.0
2013-09-19 14:00:00,33.33,33.43,33.32,33.43,1639400.0,27.5454,27.6281,27.5372,27.6281,1639400.0
2013-09-19 14:30:00,33.42,33.53,33.42,33.53,1564900.0,27.6198,27.7107,27.6198,27.7107,1564900.0
2013-09-19 15:00:00,33.53,33.59,33.49,33.55,2729800.0,27.7107,27.7603,27.6777,27.7273,2729800.0
2013-09-19 15:30:00,33.55,33.68,33.5,33.63,6847100.0,27.7273,27.8347,27.6859,27.7934,6847100.0
2013-09-20 09:30:00,33.44,33.48,32.95,33.05,24808100.0,27.6364,27.6694,27.2314,27.314,24808100.0
2013-09-20 10:00:00,33.05,33.12,33.0,33.05,5139500.0,27.314,27.3719,27.2727,27.314,5139500.0
2013-09-20 10:30:00,33.05,33.05,32.91,32.94,4136200.0,27.314,27.314,27.1983,27.2231,4136200.0
2013-09-20 11:00:00,32.94,32.94,32.69,32.81,6153100.0,27.2231,27.2231,27.0165,27.1157,6153100.0
2013-09-20 11:30:00,32.82,32.84,32.71,32.73,2942400.0,27.124,27.1405,27.0331,27.0496,2942400.0
2013-09-20 12:00:00,32.73,32.87,32.72,32.76,3122600.0,27.0496,27.1653,27.0413,27.0744,3122600.0
2013-09-20 12:30:00,32.76,32.87,32.73,32.86,2368400.0,27.0744,27.1653,27.0496,27.157,2368400.0
2013-09-20 13:00:00,32.85,32.87,32.7,32.75,3271000.0,27.1488,27.1653,27.0248,27.0661,3271000.0
2013-09-20 13:30:00,32.75,32.87,32.74,32.84,2112900.0,27.0661,27.1653,27.0578,27.1405,2112900.0
2013-09-20 14:00:00,32.84,32.97,32.77,32.93,2830600.0,27.1405,27.2479,27.0826,27.2149,2830600.0
2013-09-20 14:30:00,32.93,32.94,32.83,32.87,2635500.0,27.2149,27.2231,27.1322,27.1653,2635500.0
2013-09-20 15:00:00,32.87,32.94,32.85,32.87,3726700.0,27.1653,27.2231,27.1488,27.1653,3726700.0
2013-09-20 15:30:00,32.88,32.97,32.74,32.76,13055100.0,27.1735,27.2479,27.0578,27.0744,13055100.0
2013-09-23 09:30:00,32.54,32.97,32.5,32.73,6697000.0,26.8926,27.2479,26.8595,27.0496,6697000.0
2013-09-23 10:00:00,32.73,32.89,32.73,32.84,3182700.0,27.0496,27.1818,27.0496,27.1405,3182700.0
2013-09-23 10:30:00,32.84,32.92,32.76,32.79,3121700.0,27.1405,27.2066,27.0744,27.0992,3121700.0
2013-09-23 11:00:00,32.78,32.84,32.72,32.8,2288000.0,27.0909,27.1405,27.0413,27.1074,2288000.0
2013-09-23 11:30:00,32.8,32.85,32.76,32.83,1821800.0,27.1074,27.1488,27.0744,27.1322,1821800.0
2013-09-23 12:00:00,32.82,32.89,32.78,32.84,1891400.0,27.124,27.1818,27.0909,27.1405,1891400.0
2013-09-23 12:30:00,32.84,32.85,32.78,32.79,1124500.0,27.1405,27.1488,27.0909,27.0992,1124500.0
2013-09-23 13:00:00,32.79,32.8,32.7,32.75,1569500.0,27.0992,27.1074,27.0248,27.0661,1569500.0
2013-09-23 13:30:00,32.74,32.84,32.71,32.82,1559100.0,27.0578,27.1405,27.0331,27.124,1559100.0
2013-09-23 14:00:00,32.83,32.85,32.73,32.79,1616400.0,27.1322,27.1488,27.0496,27.0992,1616400.0
2013-09-23 14:30:00,32.78,32.81,32.72,32.8,1371800.0,27.0909,27.1157,27.0413,27.1074,1371800.0
2013-09-23 15:00:00,32.8,32.8,32.67,32.67,2121800.0,27.1074,27.1074,27.0,27.0,2121800.0
2013-09-23 15:30:00,32.67,32.78,32.65,32.73,4734600.0,27.0,27.0909,26.9835,27.0496,4734600.0
2013-09-24 09:30:00,32.72,32.87,32.33,32.33,4589400.0,27.0413,27.1653,26.719,26.719,4589400.0
2013-09-24 10:00:00,32.33,32.4,32.15,32.37,5666400.0,26.719,26.7769,26.5702,26.7521,5666400.0
2013-09-24 10:30:00,32.38,32.5,32.29,32.43,3485400.0,26.7603,26.8595,26.6859,26.8016,3485400.0
2013-09-24 11:00:00,32.43,32.48,32.38,32.4,1713100.0,26.8016,26.843,26.7603,26.7769,1713100.0
2013-09-24 11:30:00,32.4,32.54,32.38,32.47,2157700.0,26.7769,26.8926,26.7603,26.8347,2157700.0
2013-09-24 12:00:00,32.46,32.51,32.43,32.49,1442500.0,26.8264,26.8678,26.8016,26.8512,1442500.0
2013-09-24 12:30:00,32.5,32.54,32.47,32.52,1326500.0,26.8595,26.8926,26.8347,26.876,1326500.0
2013-09-24 13:00:00,32.52,32.6,32.5,32.58,1159900.0,26.876,26.9421,26.8595,26.9256,1159900.0
2013-09-24 13:30:00,32.58,32.65,32.52,32.52,1630300.0,26.9256,26.9835,26.876,26.876,1630300.0
2013-09-24 14:00:00,32.52,32.53,32.44,32.44,1539200.0,26.876,26.8843,26.8099,26.8099,1539200.0
2013-09-24 14:30:00,32.44,32.51,32.44,32.49,1582800.0,26.8099,26.8678,26.8099,26.8512,1582800.0
2013-09-24 15:00:00,32.48,32.53,32.45,32.45,1801100.0,26.843,26.8843,26.8182,26.8182,1801100.0
2013-09-24 15:30:00,32.46,32.46,32.36,32.46,4944400.0,26.8264,26.8264,26.7438,26.8264,4944400.0
2013-09-25 09:30:00,32.52,32.68,32.46,32.66,3890800.0,26.876,27.0083,26.8264,26.9917,3890800.0
2013-09-25 10:00:00,32.67,32.67,32.42,32.63,2213000.0,27.0,27.0,26.7934,26.9669,2213000.0
2013-09-25 10:30:00,32.63,32.66,32.56,32.6,1520700.0,26.9669,26.9917,26.9091,26.9421,1520700.0
2013-09-25 11:00:00,32.61,32.8,32.5,32.77,2772000.0,26.9504,27.1074,26.8595,27.0826,2772000.0
2013-09-25 11:30:00,32.77,32.79,32.68,32.69,1301600.0,27.0826,27.0992,27.0083,27.0165,1301600.0
2013-09-25 12:00:00,32.69,32.73,32.58,32.59,1462100.0,27.0165,27.0496,26.9256,26.9339,1462100.0
2013-09-25 12:30:00,32.6,32.61,32.52,32.56,1346600.0,26.9421,26.9504,26.876,26.9091,1346600.0
2013-09-25 13:00:00,32.57,32.6,32.51,32.55,886200.0,26.9173,26.9421,26.8678,26.9008,886200.0
2013-09-25 13:30:00,32.55,32.55,32.4,32.49,1787500.0,26.9008,26.9008,26.7769,26.8512,1787500.0
2013-09-25 14:00:00,32.49,32.53,32.43,32.49,1110400.0,26.8512,26.8843,26.8016,26.8512,1110400.0
2013-09-25 14:30:00,32.49,32.6,32.47,32.54,879300.0,26.8512,26.9421,26.8347,26.8926,879300.0
2013-09-25 15:00:00,32.53,32.63,32.5,32.56,1404400.0,26.8843,26.9669,26.8595,26.9091,1404400.0
2013-09-25 15:30:00,32.56,32.6,32.48,32.5,3055200.0,26.9091,26.9421,26.843,26.8595,3055200.0
2013-09-26 09:30:00,32.64,32.94,32.59,32.92,3140500.0,26.9752,27.2231,26.9339,27.2066,3140500.0
2013-09-26 10:00:00,32.92,33.0,32.86,32.96,2432100.0,27.2066,27.2727,27.157,27.2397,2432100.0
2013-09-26 10:30:00,32.95,33.0,32.76,32.77,2563500.0,27.2314,27.2727,27.0744,27.0826,2563500.0
2013-09-26 11:00:00,32.77,32.8,32.71,32.76,2817400.0,27.0826,27.1074,27.0331,27.0744,2817400.0
2013-09-26 11:30:00,32.76,32.81,32.74,32.74,1729700.0,27.0744,27.1157,27.0578,27.0578,1729700.0
2013-09-26 12:00:00,32.75,32.83,32.74,32.83,1078700.0,27.0661,27.1322,27.0578,27.1322,1078700.0
2013-09-26 12:30:00,32.83,32.97,32.83,32.95,1839800.0,27.1322,27.2479,27.1322,27.2314,1839800.0
2013-09-26 13:00:00,32.95,32.96,32.87,32.89,948500.0,27.2314,27.2397,27.1653,27.1818,948500.0
2013-09-26 13:30:00,32.89,32.91,32.83,32.87,745900.0,27.1818,27.1983,27.1322,27.1653,745900.0
2013-09-26 14:00:00,32.88,32.88,32.8,32.83,767600.0,27.1735,27.1735,27.1074,27.1322,767600.0
2013-09-26 14:30:00,32.83,32.86,32.78,32.81,952700.0,27.1322,27.157,27.0909,27.1157,952700.0
2013-09-26 15:00:00,32.81,32.86,32.8,32.83,1217300.0,27.1157,27.157,27.1074,27.1322,1217300.0
2013-09-26 15:30:00,32.82,32.86,32.77,32.77,3702200.0,27.124,27.157,27.0826,27.0826,3702200.0
2013-09-27 09:30:00,32.88,33.25,32.87,33.12,7389600.0,27.1735,27.4793,27.1653,27.3719,7389600.0
2013-09-27 10:00:00,33.12,33.31,33.08,33.26,4444800.0,27.3719,27.5289,27.3388,27.4876,4444800.0
2013-09-27 10:30:00,33.25,33.65,33.24,33.59,7125800.0,27.4793,27.8099,27.4711,27.7603,7125800.0
2013-09-27 11:00:00,33.58,33.6,33.46,33.52,4061400.0,27.7521,27.7686,27.6529,27.7025,4061400.0
2013-09-27 11:30:00,33.52,33.73,33.51,33.72,4202900.0,27.7025,27.876,27.6942,27.8678,4202900.0
2013-09-27 12:00:00,33.71,33.75,33.68,33.74,2518700.0,27.8595,27.8926,27.8347,27.8843,2518700.0
2013-09-27 12:30:00,33.74,33.75,33.64,33.66,2667800.0,27.8843,27.8926,27.8016,27.8182,2667800.0
2013-09-27 13:00:00,33.66,33.68,33.46,33.46,2496000.0,27.8182,27.8347,27.6529,27.6529,2496000.0
2013-09-27 13:30:00,33.47,33.54,33.44,33.45,1758400.0,27.6611,27.719,27.6364,27.6446,1758400.0
2013-09-27 14:00:00,33.44,33.45,33.28,33.36,1935600.0,27.6364,27.6446,27.5041,27.5702,1935600.0
2013-09-27 14:30:00,33.36,33.45,33.33,33.4,1303500.0,27.5702,27.6446,27.5454,27.6033,1303500.0
2013-09-27 15:00:00,33.4,33.41,33.22,33.27,2333800.0,27.6033,27.6116,27.4545,27.4959,2333800.0
2013-09-27 15:30:00,33.28,33.39,33.23,33.29,6114600.0,27.5041,27.595,27.4628,27.5124,6114600.0
2013-09-30 09:30:00,32.97,33.0,32.7,32.74,5448300.0,27.2479,27.2727,27.0248,27.0578,5448300.0
2013-09-30 10:00:00,32.73,32.96,32.73,32.86,2569100.0,27.0496,27.2397,27.0496,27.157,2569100.0
2013-09-30 10:30:00,32.86,32.93,32.82,32.89,2060500.0,27.157,27.2149,27.124,27.1818,2060500.0
2013-09-30 11:00:00,32.88,33.04,32.85,33.03,1974500.0,27.1735,27.3058,27.1488,27.2975,1974500.0
2013-09-30 11:30:00,33.02,33.11,33.0,33.11,1488800.0,27.2892,27.3636,27.2727,27.3636,1488800.0
2013-09-30 12:00:00,33.11,33.11,32.96,32.99,1339700.0,27.3636,27.3636,27.2397,27.2645,1339700.0
2013-09-30 12:30:00,32.98,33.07,32.97,33.0,942900.0,27.2562,27.3306,27.2479,27.2727,942900.0
2013-09-30 13:00:00,33.01,33.15,33.01,33.08,1342700.0,27.281,27.3967,27.281,27.3388,1342700.0
2013-09-30 13:30:00,33.08,33.14,33.06,33.1,1530500.0,27.3388,27.3884,27.3223,27.3554,1530500.0
2013-09-30 14:00:00,33.11,33.14,33.07,33.09,1174900.0,27.3636,27.3884,27.3306,27.3471,1174900.0
2013-09-30 14:30:00,33.09,33.2,33.08,33.19,1538300.0,27.3471,27.438,27.3388,27.4297,1538300.0
2013-09-30 15:00:00,33.18,33.19,33.05,33.07,2450000.0,27.4215,27.4297,27.314,27.3306,2450000.0
2013-09-30 15:30:00,33.07,33.31,33.04,33.31,7075200.0,27.3306,27.5289,27.3058,27.5289,7075200.0
2013-10-01 09:30:00,33.35,33.55,33.3,33.41,5731500.0,27.562,27.7273,27.5207,27.6116,5731500.0
2013-10-01 10:00:00,33.41,33.46,33.33,33.43,3182700.0,27.6116,27.6529,27.5454,27.6281,3182700.0
2013-10-01 10:30:00,33.44,33.6,33.43,33.59,2983900.0,27.6364,27.7686,27.6281,27.7603,2983900.0
2013-10-01 11:00:00,33.58,33.61,33.45,33.5,1994400.0,27.7521,27.7769,27.6446,27.6859,1994400.0
2013-10-01 11:30:00,33.5,33.52,33.45,33.51,1566000.0,27.6859,27.7025,27.6446,27.6942,1566000.0
2013-10-01 12:00:00,33.51,33.57,33.48,33.54,1220900.0,27.6942,27.7438,27.6694,27.719,1220900.0
2013-10-01 12:30:00,33.55,33.55,33.35,33.41,1856600.0,27.7273,27.7273,27.562,27.6116,1856600.0
2013-10-01 13:00:00,33.41,33.52,33.4,33.51,1517500.0,27.6116,27.7025,27.6033,27.6942,1517500.0
2013-10-01 13:30:00,33.52,33.52,33.37,33.38,915800.0,27.7025,27.7025,27.5785,27.5868,915800.0
2013-10-01 14:00:00,33.39,33.45,33.34,33.39,1374200.0,27.595,27.6446,27.5537,27.595,1374200.0
2013-10-01 14:30:00,33.38,33.46,33.37,33.41,1371400.0,27.5868,27.6529,27.5785,27.6116,1371400.0
2013-10-01 15:00:00,33.41,33.42,33.36,33.4,1789100.0,27.6116,27.6198,27.5702,27.6033,1789100.0
2013-10-01 15:30:00,33.4,33.6,33.36,33.58,5719100.0,27.6033,27.7686,27.5702,27.7521,5719100.0
2013-10-02 09:30:00,33.37,33.57,33.29,33.48,3431200.0,27.5785,27.7438,27.5124,27.6694,3431200.0
2013-10-02 10:00:00,33.48,33.57,33.42,33.54,4062600.0,27.6694,27.7438,27.6198,27.719,4062600.0
2013-10-02 10:30:00,33.53,33.62,33.48,33.55,5015500.0,27.7107,27.7851,27.6694,27.7273,5015500.0
2013-10-02 11:00:00,33.55,33.67,33.54,33.58,2742000.0,27.7273,27.8264,27.719,27.7521,2742000.0
2013-10-02 11:30:00,33.58,33.79,33.58,33.78,2218600.0,27.7521,27.9256,27.7521,27.9173,2218600.0
2013-10-02 12:00:00,33.77,33.9,33.76,33.81,2520800.0,27.9091,28.0165,27.9008,27.9421,2520800.0
2013-10-02 12:30:00,33.82,33.9,33.81,33.9,1486500.0,27.9504,28.0165,27.9421,28.0165,1486500.0
2013-10-02 13:00:00,33.9,33.92,33.82,33.92,1628300.0,28.0165,28.0331,27.9504,28.0331,1628300.0
2013-10-02 13:30:00,33.91,34.0,33.88,33.97,2750700.0,28.0248,28.0992,28.0,28.0744,2750700.0
2013-10-02 14:00:00,33.97,34.02,33.91,33.99,2601000.0,28.0744,28.1157,28.0248,28.0909,2601000.0
2013-10-02 14:30:00,33.98,34.01,33.91,33.95,1809200.0,28.0826,28.1074,28.0248,28.0578,1809200.0
2013-10-02 15:00:00,33.95,34.03,33.93,33.94,2020300.0,28.0578,28.124,28.0413,28.0496,2020300.0
2013-10-02 15:30:00,33.94,34.02,33.89,33.9,5655300.0,28.0496,28.1157,28.0083,28.0165,5655300.0
2013-10-03 09:30:00,33.88,34.0,33.82,33.96,3612500.0,28.0,28.0992,27.9504,28.0661,3612500.0
2013-10-03 10:00:00,33.95,33.99,33.81,33.83,3724600.0,28.0578,28.0909,27.9421,27.9587,3724600.0
2013-10-03 10:30:00,33.82,33.84,33.62,33.8,2252000.0,27.9504,27.9669,27.7851,27.9339,2252000.0
2013-10-03 11:00:00,33.79,33.95,33.73,33.73,2545200.0,27.9256,28.0578,27.876,27.876,2545200.0
2013-10-03 11:30:00,33.73,33.77,33.44,33.47,3390300.0,27.876,27.9091,27.6364,27.6611,3390300.0
2013-10-03 12:00:00,33.47,33.63,33.42,33.61,1886600.0,27.6611,27.7934,27.6198,27.7769,1886600.0
2013-10-03 12:30:00,33.6,33.61,33.42,33.57,1859100.0,27.7686,27.7769,27.6198,27.7438,1859100.0
2013-10-03 13:00:00,33.57,33.79,33.53,33.78,2480700.0,27.7438,27.9256,27.7107,27.9173,2480700.0
2013-10-03 13:30:00,33.79,33.83,33.67,33.77,1683600.0,27.9256,27.9587,27.8264,27.9091,1683600.0
2013-10-03 14:00:00,33.77,33.79,33.5,33.69,2560700.0,27.9091,27.9256,27.6859,27.843,2560700.0
2013-10-03 14:30:00,33.69,33.73,33.6,33.66,1481700.0,27.843,27.876,27.7686,27.8182,1481700.0
2013-10-03 15:00:00,33.66,33.71,33.62,33.71,1968700.0,27.8182,27.8595,27.7851,27.8595,1968700.0
2013-10-03 15:30:00,33.7,33.87,33.66,33.86,5974800.0,27.8512,27.9917,27.8182,27.9835,5974800.0
2013-10-04 09:30:00,33.7,33.84,33.67,33.77,3988300.0,27.8512,27.9669,27.8264,27.9091,3988300.0
2013-10-04 10:00:00,33.78,33.79,33.7,33.71,2154200.0,27.9173,27.9256,27.8512,27.8595,2154200.0
2013-10-04 10:30:00,33.72,33.85,33.68,33.69,2762100.0,27.8678,27.9752,27.8347,27.843,2762100.0
2013-10-04 11:00:00,33.69,33.74,33.62,33.74,1864700.0,27.843,27.8843,27.7851,27.8843,1864700.0
2013-10-04 11:30:00,33.73,33.84,33.73,33.84,1280200.0,27.876,27.9669,27.876,27.9669,1280200.0
2013-10-04 12:00:00,33.84,33.98,33.79,33.96,2022700.0,27.9669,28.0826,27.9256,28.0661,2022700.0
2013-10-04 12:30:00,33.95,33.98,33.89,33.89,2218300.0,28.0578,28.0826,28.0083,28.0083,2218300.0
2013-10-04 13:00:00,33.89,33.92,33.84,33.89,1204700.0,28.0083,28.0331,27.9669,28.0083,1204700.0
2013-10-04 13:30:00,33.88,33.92,33.79,33.86,1291100.0,28.0,28.0331,27.9256,27.9835,1291100.0
2013-10-04 14:00:00,33.86,33.93,33.86,33.91,1311500.0,27.9835,28.0413,27.9835,28.0248,1311500.0
2013-10-04 14:30:00,33.9,33.99,33.86,33.97,1700800.0,28.0165,28.0909,27.9835,28.0744,1700800.0
2013-10-04 15:00:00,33.97,33.98,33.84,33.89,2295200.0,28.0744,28.0826,27.9669,28.0083,2295200.0
2013-10-04 15:30:00,33.89,33.92,33.84,33.87,4755000.0,28.0083,28.0331,27.9669,27.9917,4755000.0
2013-10-07 09:30:00,33.6,33.71,33.38,33.57,4920500.0,27.7686,27.8595,27.5868,27.7438,4920500.0
2013-10-07 10:00:00,33.57,33.67,33.51,33.55,2299200.0,27.7438,27.8264,27.6942,27.7273,2299200.0
2013-10-07 10:30:00,33.55,33.64,33.46,33.58,2161700.0,27.7273,27.8016,27.6529,27.7521,2161700.0
2013-10-07 11:00:00,33.58,33.59,33.48,33.5,1276000.0,27.7521,27.7603,27.6694,27.6859,1276000.0
2013-10-07 11:30:00,33.5,33.55,33.48,33.49,1041400.0,27.6859,27.7273,27.6694,27.6777,1041400.0
2013-10-07 12:00:00,33.49,33.52,33.36,33.38,1763300.0,27.6777,27.7025,27.5702,27.5868,1763300.0
2013-10-07 12:30:00,33.39,33.41,33.3,33.34,2026800.0,27.595,27.6116,27.5207,27.5537,2026800.0
2013-10-07 13:00:00,33.34,33.47,33.31,33.43,2054600.0,27.5537,27.6611,27.5289,27.6281,2054600.0
2013-10-07 13:30:00,33.43,33.47,33.4,33.45,2510300.0,27.6281,27.6611,27.6033,27.6446,2510300.0
2013-10-07 14:00:00,33.45,33.48,33.34,33.39,1776600.0,27.6446,27.6694,27.5537,27.595,1776600.0
2013-10-07 14:30:00,33.38,33.46,33.35,33.46,1438700.0,27.5868,27.6529,27.562,27.6529,1438700.0
2013-10-07 15:00:00,33.45,33.46,33.29,33.3,2550000.0,27.6446,27.6529,27.5124,27.5207,2550000.0
2013-10-07 15:30:00,33.3,33.36,33.2,33.32,6158100.0,27.5207,27.5702,27.438,27.5372,6158100.0
2013-10-08 09:30:00,33.32,33.33,33.01,33.21,6742600.0,27.5372,27.5454,27.281,27.4463,6742600.0
2013-10-08 10:00:00,33.2,33.22,33.02,33.03,2153700.0,27.438,27.4545,27.2892,27.2975,2153700.0
2013-10-08 10:30:00,33.02,33.11,32.9,32.94,3131900.0,27.2892,27.3636,27.1901,27.2231,3131900.0
2013-10-08 11:00:00,32.93,33.11,32.92,33.1,2550200.0,27.2149,27.3636,27.2066,27.3554,2550200.0
2013-10-08 11:30:00,33.1,33.12,32.82,32.91,3186900.0,27.3554,27.3719,27.124,27.1983,3186900.0
2013-10-08 12:00:00,32.91,32.91,32.8,32.9,1486900.0,27.1983,27.1983,27.1074,27.1901,1486900.0
2013-10-08 12:30:00,32.9,33.01,32.86,33.0,1717500.0,27.1901,27.281,27.157,27.2727,1717500.0
2013-10-08 13:00:00,32.99,33.07,32.9,33.0,2197200.0,27.2645,27.3306,27.1901,27.2727,2197200.0
2013-10-08 13:30:00,33.0,33.01,32.89,32.92,1343300.0,27.2727,27.281,27.1818,27.2066,1343300.0
2013-10-08 14:00:00,32.91,32.92,32.8,32.88,1737300.0,27.1983,27.2066,27.1074,27.1735,1737300.0
2013-10-08 14:30:00,32.89,32.96,32.83,32.96,2197800.0,27.1818,27.2397,27.1322,27.2397,2197800.0
2013-10-08 15:00:00,32.97,33.16,32.95,33.12,2911800.0,27.2479,27.405,27.2314,27.3719,2911800.0
2013-10-08 15:30:00,33.12,33.13,32.96,33.0,4514700.0,27.3719,27.3802,27.2397,27.2727,4514700.0
2013-10-09 09:30:00,33.07,33.35,33.01,33.29,3687600.0,27.3306,27.562,27.281,27.5124,3687600.0
2013-10-09 10:00:00,33.29,33.33,33.07,33.28,3435400.0,27.5124,27.5454,27.3306,27.5041,3435400.0
2013-10-09 10:30:00,33.28,33.31,33.01,33.02,2005700.0,27.5041,27.5289,27.281,27.2892,2005700.0
2013-10-09 11:00:00,33.02,33.18,32.96,33.15,3493600.0,27.2892,27.4215,27.2397,27.3967,3493600.0
2013-10-09 11:30:00,33.15,33.3,33.09,33.16,3099600.0,27.3967,27.5207,27.3471,27.405,3099600.0
2013-10-09 12:00:00,33.16,33.2,33.1,33.13,1639100.0,27.405,27.438,27.3554,27.3802,1639100.0
2013-10-09 12:30:00,33.13,33.18,32.98,33.01,1680700.0,27.3802,27.4215,27.2562,27.281,1680700.0
2013-10-09 13:00:00,33.01,33.29,33.01,33.25,2003300.0,27.281,27.5124,27.281,27.4793,2003300.0
2013-10-09 13:30:00,33.24,33.33,33.16,33.18,1323800.0,27.4711,27.5454,27.405,27.4215,1323800.0
2013-10-09 14:00:00,33.18,33.23,33.1,33.16,1810800.0,27.4215,27.4628,27.3554,27.405,1810800.0
2013-10-09 14:30:00,33.17,33.22,33.11,33.16,1376200.0,27.4132,27.4545,27.3636,27.405,1376200.0
2013-10-09 15:00:00,33.16,33.26,33.13,33.23,2093600.0,27.405,27.4876,27.3802,27.4628,2093600.0
2013-10-09 15:30:00,33.22,33.27,33.05,33.08,5286500.0,27.4545,27.4959,27.314,27.3388,5286500.0
2013-10-10 09:30:00,33.31,33.55,33.26,33.42,4678100.0,27.5289,27.7273,27.4876,27.6198,4678100.0
2013-10-10 10:00:00,33.43,33.52,33.34,33.48,3733200.0,27.6281,27.7025,27.5537,27.6694,3733200.0
2013-10-10 10:30:00,33.48,33.59,33.41,33.44,2232100.0,27.6694,27.7603,27.6116,27.6364,2232100.0
2013-10-10 11:00:00,33.44,33.47,33.32,33.38,2192700.0,27.6364,27.6611,27.5372,27.5868,2192700.0
2013-10-10 11:30:00,33.39,33.49,33.33,33.46,3685100.0,27.595,27.6777,27.5454,27.6529,3685100.0
2013-10-10 12:00:00,33.46,33.47,33.37,33.43,1316100.0,27.6529,27.6611,27.5785,27.6281,1316100.0
2013-10-10 12:30:00,33.44,33.49,33.43,33.48,992700.0,27.6364,27.6777,27.6281,27.6694,992700.0
2013-10-10 13:00:00,33.48,33.51,33.46,33.47,1173700.0,27.6694,27.6942,27.6529,27.6611,1173700.0
2013-10-10 13:30:00,33.48,33.48,33.34,33.36,2160900.0,27.6694,27.6694,27.5537,27.5702,2160900.0
2013-10-10 14:00:00,33.36,33.49,33.26,33.48,2437800.0,27.5702,27.6777,27.4876,27.6694,2437800.0
2013-10-10 14:30:00,33.48,33.67,33.43,33.67,2493500.0,27.6694,27.8264,27.6281,27.8264,2493500.0
2013-10-10 15:00:00,33.67,33.88,33.65,33.87,3918800.0,27.8264,28.0,27.8099,27.9917,3918800.0
2013-10-10 15:30:00,33.88,33.89,33.74,33.75,7056700.0,28.0,28.0083,27.8843,27.8926,7056700.0
2013-10-11 09:30:00,33.68,33.99,33.68,33.96,3586100.0,27.8347,28.0909,27.8347,28.0661,3586100.0
2013-10-11 10:00:00,33.96,33.99,33.74,33.86,2202700.0,28.0661,28.0909,27.8843,27.9835,2202700.0
2013-10-11 10:30:00,33.85,33.93,33.82,33.93,2044900.0,27.9752,28.0413,27.9504,28.0413,2044900.0
2013-10-11 11:00:00,33.92,33.98,33.88,33.91,1693600.0,28.0331,28.0826,28.0,28.0248,1693600.0
2013-10-11 11:30:00,33.9,34.06,33.89,34.06,2013400.0,28.0165,28.1488,28.0083,28.1488,2013400.0
2013-10-11 12:00:00,34.05,34.13,34.02,34.02,2470900.0,28.1405,28.2066,28.1157,28.1157,2470900.0
2013-10-11 12:30:00,34.02,34.06,34.0,34.02,1122100.0,28.1157,28.1488,28.0992,28.1157,1122100.0
2013-10-11 13:00:00,34.02,34.06,33.96,33.98,1256800.0,28.1157,28.1488,28.0661,28.0826,1256800.0
2013-10-11 13:30:00,33.97,34.04,33.97,34.03,901000.0,28.0744,28.1322,28.0744,28.124,901000.0
2013-10-11 14:00:00,34.02,34.09,34.01,34.08,856200.0,28.1157,28.1735,28.1074,28.1653,856200.0
2013-10-11 14:30:00,34.08,34.09,34.0,34.02,1190400.0,28.1653,28.1735,28.0992,28.1157,1190400.0
2013-10-11 15:00:00,34.02,34.08,34.0,34.05,2019200.0,28.1157,28.1653,28.0992,28.1405,2019200.0
2013-10-11 15:30:00,34.05,34.14,34.02,34.13,4583600.0,28.1405,28.2149,28.1157,28.2066,4583600.0
2013-10-14 09:30:00,33.94,34.0,33.78,33.98,2479200.0,28.0496,28.0992,27.9173,28.0826,2479200.0
2013-10-14 10:00:00,33.99,34.08,33.95,34.08,1825300.0,28.0909,28.1653,28.0578,28.1653,1825300.0
2013-10-14 10:30:00,34.08,34.25,34.06,34.19,2459300.0,28.1653,28.3058,28.1488,28.2562,2459300.0
2013-10-14 11:00:00,34.19,34.25,34.18,34.21,1195600.0,28.2562,28.3058,28.2479,28.2727,1195600.0
2013-10-14 11:30:00,34.21,34.35,34.2,34.34,1388400.0,28.2727,28.3884,28.2645,28.3802,1388400.0
2013-10-14 12:00:00,34.34,34.34,34.24,34.26,1599400.0,28.3802,28.3802,28.2975,28.314,1599400.0
2013-10-14 12:30:00,34.26,34.35,34.24,34.31,1441500.0,28.314,28.3884,28.2975,28.3554,1441500.0
2013-10-14 13:00:00,34.32,34.33,34.29,34.33,945200.0,28.3636,28.3719,28.3388,28.3719,945200.0
2013-10-14 13:30:00,34.33,34.38,34.3,34.37,1189400.0,28.3719,28.4132,28.3471,28.405,1189400.0
2013-10-14 14:00:00,34.37,34.46,34.35,34.46,1574800.0,28.405,28.4793,28.3884,28.4793,1574800.0
2013-10-14 14:30:00,34.45,34.5,34.41,34.44,1675000.0,28.4711,28.5124,28.438,28.4628,1675000.0
2013-10-14 15:00:00,34.44,34.5,34.42,34.49,1919100.0,28.4628,28.5124,28.4463,28.5041,1919100.0
2013-10-14 15:30:00,34.48,34.5,34.38,34.46,4834800.0,28.4959,28.5124,28.4132,28.4793,4834800.0
2013-10-15 09:30:00,34.7,34.98,34.53,34.97,7891200.0,28.6777,28.9091,28.5372,28.9008,7891200.0
2013-10-15 10:00:00,34.96,34.99,34.88,34.95,5175100.0,28.8926,28.9173,28.8264,28.8843,5175100.0
2013-10-15 10:30:00,34.95,34.98,34.81,34.84,4680500.0,28.8843,28.9091,28.7686,28.7934,4680500.0
2013-10-15 11:00:00,34.84,34.97,34.8,34.92,3212400.0,28.7934,28.9008,28.7603,28.8595,3212400.0
2013-10-15 11:30:00,34.92,34.96,34.8,34.84,3222900.0,28.8595,28.8926,28.7603,28.7934,3222900.0
2013-10-15 12:00:00,34.84,34.87,34.8,34.83,2260900.0,28.7934,28.8182,28.7603,28.7851,2260900.0
2013-10-15 12:30:00,34.83,34.83,34.77,34.8,2352600.0,28.7851,28.7851,28.7355,28.7603,2352600.0
2013-10-15 13:00:00,34.8,34.81,34.73,34.76,1560800.0,28.7603,28.7686,28.7025,28.7273,1560800.0
2013-10-15 13:30:00,34.75,34.79,34.68,34.69,2231300.0,28.719,28.7521,28.6611,28.6694,2231300.0
2013-10-15 14:00:00,34.7,34.75,34.6,34.6,1753000.0,28.6777,28.719,28.595,28.595,1753000.0
2013-10-15 14:30:00,34.61,34.66,34.49,34.51,2738700.0,28.6033,28.6446,28.5041,28.5207,2738700.0
2013-10-15 15:00:00,34.52,34.62,34.47,34.5,2412700.0,28.5289,28.6116,28.4876,28.5124,2412700.0
2013-10-15 15:30:00,34.5,34.57,34.47,34.49,4771500.0,28.5124,28.5702,28.4876,28.5041,4771500.0
2013-10-16 09:30:00,34.6,34.86,34.56,34.76,6110200.0,28.595,28.8099,28.562,28.7273,6110200.0
2013-10-16 10:00:00,34.76,34.81,34.57,34.73,4652500.0,28.7273,28.7686,28.5702,28.7025,4652500.0
2013-10-16 10:30:00,34.73,34.81,34.69,34.79,2894100.0,28.7025,28.7686,28.6694,28.7521,2894100.0
2013-10-16 11:00:00,34.78,34.9,34.76,34.84,2520800.0,28.7438,28.843,28.7273,28.7934,2520800.0
2013-10-16 11:30:00,34.84,34.86,34.77,34.82,1618100.0,28.7934,28.8099,28.7355,28.7769,1618100.0
2013-10-16 12:00:00,34.83,34.88,34.76,34.81,1737200.0,28.7851,28.8264,28.7273,28.7686,1737200.0
2013-10-16 12:30:00,34.81,34.87,34.78,34.8,1450900.0,28.7686,28.8182,28.7438,28.7603,1450900.0
2013-10-16 13:00:00,34.8,34.82,34.68,34.73,1731600.0,28.7603,28.7769,28.6611,28.7025,1731600.0
2013-10-16 13:30:00,34.72,34.75,34.68,34.69,915300.0,28.6942,28.719,28.6611,28.6694,915300.0
2013-10-16 14:00:00,34.69,34.73,34.66,34.67,1104300.0,28.6694,28.7025,28.6446,28.6529,1104300.0
2013-10-16 14:30:00,34.68,34.73,34.66,34.68,1300500.0,28.6611,28.7025,28.6446,28.6611,1300500.0
2013-10-16 15:00:00,34.68,34.7,34.63,34.66,1413000.0,28.6611,28.6777,28.6198,28.6446,1413000.0
2013-10-16 15:30:00,34.66,34.7,34.62,34.65,3928000.0,28.6446,28.6777,28.6116,28.6364,3928000.0
2013-10-17 09:30:00,34.47,34.74,34.37,34.71,3509700.0,28.4876,28.7107,28.405,28.6859,3509700.0
2013-10-17 10:00:00,34.71,34.91,34.71,34.91,2966600.0,28.6859,28.8512,28.6859,28.8512,2966600.0
2013-10-17 10:30:00,34.91,34.92,34.8,34.84,2536600.0,28.8512,28.8595,28.7603,28.7934,2536600.0
2013-10-17 11:00:00,34.84,34.86,34.8,34.8,2023200.0,28.7934,28.8099,28.7603,28.7603,2023200.0
2013-10-17 11:30:00,34.8,34.97,34.8,34.94,1527600.0,28.7603,28.9008,28.7603,28.876,1527600.0
2013-10-17 12:00:00,34.93,34.95,34.87,34.95,1429100.0,28.8678,28.8843,28.8182,28.8843,1429100.0
2013-10-17 12:30:00,34.95,34.99,34.94,34.99,1003000.0,28.8843,28.9173,28.876,28.9173,1003000.0
2013-10-17 13:00:00,34.98,34.99,34.9,34.9,1309000.0,28.9091,28.9173,28.843,28.843,1309000.0
2013-10-17 13:30:00,34.9,34.93,34.89,34.9,772100.0,28.843,28.8678,28.8347,28.843,772100.0
2013-10-17 14:00:00,34.91,34.92,34.8,34.88,1406500.0,28.8512,28.8595,28.7603,28.8264,1406500.0
2013-10-17 14:30:00,34.87,34.95,34.84,34.92,1332800.0,28.8182,28.8843,28.7934,28.8595,1332800.0
2013-10-17 15:00:00,34.92,34.97,34.91,34.94,1743800.0,28.8595,28.9008,28.8512,28.876,1743800.0
2013-10-17 15:30:00,34.94,34.96,34.88,34.92,5993300.0,28.876,28.8926,28.8264,28.8595,5993300.0
2013-10-18 09:30:00,34.74,34.82,34.33,34.56,11550400.0,28.7107,28.7769,28.3719,28.562,11550400.0
2013-10-18 10:00:00,34.57,34.68,34.5,34.64,3603600.0,28.5702,28.6611,28.5124,28.6281,3603600.0
2013-10-18 10:30:00,34.64,34.8,34.62,34.77,2024400.0,28.6281,28.7603,28.6116,28.7355,2024400.0
2013-10-18 11:00:00,34.76,34.83,34.6,34.69,2462400.0,28.7273,28.7851,28.595,28.6694,2462400.0
2013-10-18 11:30:00,34.69,34.78,34.68,34.71,1562700.0,28.6694,28.7438,28.6611,28.6859,1562700.0
2013-10-18 12:00:00,34.71,34.74,34.68,34.7,1117800.0,28.6859,28.7107,28.6611,28.6777,1117800.0
2013-10-18 12:30:00,34.71,34.78,34.7,34.75,977700.0,28.6859,28.7438,28.6777,28.719,977700.0
2013-10-18 13:00:00,34.75,34.9,34.75,34.89,1404600.0,28.719,28.843,28.719,28.8347,1404600.0
2013-10-18 13:30:00,34.89,34.96,34.85,34.95,931700.0,28.8347,28.8926,28.8016,28.8843,931700.0
2013-10-18 14:00:00,34.96,34.96,34.86,34.91,1348300.0,28.8926,28.8926,28.8099,28.8512,1348300.0
2013-10-18 14:30:00,34.91,34.93,34.85,34.86,1390800.0,28.8512,28.8678,28.8016,28.8099,1390800.0
2013-10-18 15:00:00,34.86,34.9,34.84,34.9,1522300.0,28.8099,28.843,28.7934,28.843,1522300.0
2013-10-18 15:30:00,34.89,34.99,34.89,34.99,5283000.0,28.8347,28.9173,28.8347,28.9173,5283000.0
2013-10-21 09:30:00,34.98,35.2,34.97,35.2,6207200.0,28.9091,29.0909,28.9008,29.0909,6207200.0
2013-10-21 10:00:00,35.2,35.2,35.05,35.07,2725400.0,29.0909,29.0909,28.9669,28.9835,2725400.0
2013-10-21 10:30:00,35.07,35.12,34.97,35.01,2242000.0,28.9835,29.0248,28.9008,28.9339,2242000.0
2013-10-21 11:00:00,35.02,35.1,35.01,35.04,1472700.0,28.9421,29.0083,28.9339,28.9587,1472700.0
2013-10-21 11:30:00,35.04,35.06,34.97,35.03,1684000.0,28.9587,28.9752,28.9008,28.9504,1684000.0
2013-10-21 12:00:00,35.03,35.1,35.02,35.09,790400.0,28.9504,29.0083,28.9421,29.0,790400.0
2013-10-21 12:30:00,35.09,35.12,35.05,35.11,1062600.0,29.0,29.0248,28.9669,29.0165,1062600.0
2013-10-21 13:00:00,35.1,35.15,35.08,35.12,873300.0,29.0083,29.0496,28.9917,29.0248,873300.0
2013-10-21 13:30:00,35.12,35.14,35.07,35.09,717300.0,29.0248,29.0413,28.9835,29.0,717300.0
2013-10-21 14:00:00,35.09,35.1,34.96,34.99,1173300.0,29.0,29.0083,28.8926,28.9173,1173300.0
2013-10-21 14:30:00,34.99,35.03,34.98,35.0,894400.0,28.9173,28.9504,28.9091,28.9256,894400.0
2013-10-21 15:00:00,35.01,35.03,34.97,34.98,1458800.0,28.9339,28.9504,28.9008,28.9091,1458800.0
2013-10-21 15:30:00,34.99,35.0,34.91,34.99,3636800.0,28.9173,28.9256,28.8512,28.9173,3636800.0
2013-10-22 09:30:00,35.01,35.1,34.72,34.93,4504600.0,28.9339,29.0083,28.6942,28.8678,4504600.0
2013-10-22 10:00:00,34.93,34.99,34.9,34.95,2193100.0,28.8678,28.9173,28.843,28.8843,2193100.0
2013-10-22 10:30:00,34.95,34.96,34.69,34.89,4554000.0,28.8843,28.8926,28.6694,28.8347,4554000.0
2013-10-22 11:00:00,34.89,34.95,34.73,34.74,2603900.0,28.8347,28.8843,28.7025,28.7107,2603900.0
2013-10-22 11:30:00,34.73,34.85,34.69,34.83,2264000.0,28.7025,28.8016,28.6694,28.7851,2264000.0
2013-10-22 12:00:00,34.83,34.85,34.76,34.79,1041200.0,28.7851,28.8016,28.7273,28.7521,1041200.0
2013-10-22 12:30:00,34.79,34.81,34.75,34.78,1067000.0,28.7521,28.7686,28.719,28.7438,1067000.0
2013-10-22 13:00:00,34.78,34.83,34.57,34.63,2126500.0,28.7438,28.7851,28.5702,28.6198,2126500.0
2013-10-22 13:30:00,34.64,34.74,34.59,34.67,1789400.0,28.6281,28.7107,28.5868,28.6529,1789400.0
2013-10-22 14:00:00,34.67,34.71,34.65,34.68,1215400.0,28.6529,28.6859,28.6364,28.6611,1215400.0
2013-10-22 14:30:00,34.69,34.69,34.58,34.6,3232500.0,28.6694,28.6694,28.5785,28.595,3232500.0
2013-10-22 15:00:00,34.6,34.65,34.58,34.63,2386900.0,28.595,28.6364,28.5785,28.6198,2386900.0
2013-10-22 15:30:00,34.62,34.64,34.52,34.57,5051300.0,28.6116,28.6281,28.5289,28.5702,5051300.0
2013-10-23 09:30:00,34.32,34.49,34.11,34.22,6853300.0,28.3636,28.5041,28.1901,28.281,6853300.0
2013-10-23 10:00:00,34.22,34.3,34.16,34.18,4566400.0,28.281,28.3471,28.2314,28.2479,4566400.0
2013-10-23 10:30:00,34.17,34.18,33.91,33.96,6413600.0,28.2397,28.2479,28.0248,28.0661,6413600.0
2013-10-23 11:00:00,33.96,33.97,33.75,33.87,5592700.0,28.0661,28.0744,27.8926,27.9917,5592700.0
2013-10-23 11:30:00,33.87,34.03,33.86,33.99,2785800.0,27.9917,28.124,27.9835,28.0909,2785800.0
2013-10-23 12:00:00,33.98,34.01,33.88,33.95,1661100.0,28.0826,28.1074,28.0,28.0578,1661100.0
2013-10-23 12:30:00,33.95,34.1,33.95,34.09,1560200.0,28.0578,28.1818,28.0578,28.1735,1560200.0
2013-10-23 13:00:00,34.09,34.15,34.04,34.14,1385700.0,28.1735,28.2231,28.1322,28.2149,1385700.0
2013-10-23 13:30:00,34.14,34.16,34.02,34.04,1442100.0,28.2149,28.2314,28.1157,28.1322,1442100.0
2013-10-23 14:00:00,34.04,34.09,34.0,34.01,1859300.0,28.1322,28.1735,28.0992,28.1074,1859300.0
2013-10-23 14:30:00,34.02,34.03,33.94,33.98,2156100.0,28.1157,28.124,28.0496,28.0826,2156100.0
2013-10-23 15:00:00,33.98,33.99,33.8,33.87,4011200.0,28.0826,28.0909,27.9339,27.9917,4011200.0
2013-10-23 15:30:00,33.87,33.87,33.67,33.77,11626600.0,27.9917,27.9917,27.8264,27.9091,11626600.0
2013-10-24 09:30:00,33.79,33.87,33.57,33.72,5988600.0,27.9256,27.9917,27.7438,27.8678,5988600.0
2013-10-24 10:00:00,33.71,34.04,33.71,33.95,4232000.0,27.8595,28.1322,27.8595,28.0578,4232000.0
2013-10-24 10:30:00,33.95,34.1,33.93,34.02,2870100.0,28.0578,28.1818,28.0413,28.1157,2870100.0
2013-10-24 11:00:00,34.02,34.08,33.95,34.05,2191900.0,28.1157,28.1653,28.0578,28.1405,2191900.0
2013-10-24 11:30:00,34.05,34.08,33.94,33.95,1988700.0,28.1405,28.1653,28.0496,28.0578,1988700.0
2013-10-24 12:00:00,33.95,34.03,33.91,34.0,1502100.0,28.0578,28.124,28.0248,28.0992,1502100.0
2013-10-24 12:30:00,34.0,34.08,33.98,34.05,2593500.0,28.0992,28.1653,28.0826,28.1405,2593500.0
2013-10-24 13:00:00,34.05,34.08,34.0,34.05,1556400.0,28.1405,28.1653,28.0992,28.1405,1556400.0
2013-10-24 13:30:00,34.06,34.06,33.99,34.01,2855800.0,28.1488,28.1488,28.0909,28.1074,2855800.0
2013-10-24 14:00:00,34.0,34.01,33.92,33.97,1842100.0,28.0992,28.1074,28.0331,28.0744,1842100.0
2013-10-24 14:30:00,33.97,33.98,33.92,33.94,1912600.0,28.0744,28.0826,28.0331,28.0496,1912600.0
2013-10-24 15:00:00,33.94,33.94,33.78,33.8,3512000.0,28.0496,28.0496,27.9173,27.9339,3512000.0
2013-10-24 15:30:00,33.8,33.85,33.72,33.72,8581000.0,27.9339,27.9752,27.8678,27.8678,8581000.0
2013-10-25 09:30:00,35.88,36.19,35.69,36.12,28613000.0,29.6529,29.9091,29.4959,29.8512,28613000.0
2013-10-25 10:00:00,36.12,36.29,35.88,35.93,15730700.0,29.8512,29.9917,29.6529,29.6942,15730700.0
2013-10-25 10:30:00,35.93,36.02,35.86,35.88,8508800.0,29.6942,29.7686,29.6364,29.6529,8508800.0
2013-10-25 11:00:00,35.88,35.92,35.63,35.74,7592100.0,29.6529,29.6859,29.4463,29.5372,7592100.0
2013-10-25 11:30:00,35.74,35.84,35.55,35.6,4975800.0,29.5372,29.6198,29.3802,29.4215,4975800.0
2013-10-25 12:00:00,35.6,35.71,35.47,35.59,4774000.0,29.4215,29.5124,29.314,29.4132,4774000.0
2013-10-25 12:30:00,35.59,35.65,35.56,35.61,2675400.0,29.4132,29.4628,29.3884,29.4297,2675400.0
2013-10-25 13:00:00,35.61,35.85,35.6,35.79,4835400.0,29.4297,29.6281,29.4215,29.5785,4835400.0
2013-10-25 13:30:00,35.8,35.88,35.68,35.84,2327500.0,29.5868,29.6529,29.4876,29.6198,2327500.0
2013-10-25 14:00:00,35.84,35.94,35.8,35.9,3333300.0,29.6198,29.7025,29.5868,29.6694,3333300.0
2013-10-25 14:30:00,35.89,35.97,35.88,35.9,4015900.0,29.6611,29.7273,29.6529,29.6694,4015900.0
2013-10-25 15:00:00,35.89,35.95,35.75,35.77,4597900.0,29.6611,29.7107,29.5454,29.562,4597900.0
2013-10-25 15:30:00,35.77,35.81,35.65,35.73,9774200.0,29.562,29.595,29.4628,29.5289,9774200.0
2013-10-28 09:30:00,35.66,35.73,35.31,35.32,6330600.0,29.4711,29.5289,29.1818,29.1901,6330600.0
2013-10-28 10:00:00,35.32,35.38,35.27,35.33,3826000.0,29.1901,29.2397,29.1488,29.1983,3826000.0
2013-10-28 10:30:00,35.33,35.4,35.31,35.33,2396800.0,29.1983,29.2562,29.1818,29.1983,2396800.0
2013-10-28 11:00:00,35.33,35.38,35.29,35.37,1825200.0,29.1983,29.2397,29.1653,29.2314,1825200.0
2013-10-28 11:30:00,35.37,35.49,35.36,35.45,2352100.0,29.2314,29.3306,29.2231,29.2975,2352100.0
2013-10-28 12:00:00,35.45,35.54,35.44,35.51,2149600.0,29.2975,29.3719,29.2892,29.3471,2149600.0
2013-10-28 12:30:00,35.51,35.53,35.45,35.5,1322700.0,29.3471,29.3636,29.2975,29.3388,1322700.0
2013-10-28 13:00:00,35.5,35.52,35.46,35.48,1823800.0,29.3388,29.3554,29.3058,29.3223,1823800.0
2013-10-28 13:30:00,35.49,35.54,35.47,35.51,1507000.0,29.3306,29.3719,29.314,29.3471,1507000.0
2013-10-28 14:00:00,35.5,35.58,35.48,35.53,1863000.0,29.3388,29.405,29.3223,29.3636,1863000.0
2013-10-28 14:30:00,35.53,35.59,35.5,35.52,1953700.0,29.3636,29.4132,29.3388,29.3554,1953700.0
2013-10-28 15:00:00,35.52,35.58,35.47,35.49,2105100.0,29.3554,29.405,29.314,29.3306,2105100.0
2013-10-28 15:30:00,35.49,35.59,35.44,35.59,4938200.0,29.3306,29.4132,29.2892,29.4132,4938200.0
2013-10-29 09:30:00,35.64,35.72,35.3,35.38,4230700.0,29.4545,29.5207,29.1735,29.2397,4230700.0
2013-10-29 10:00:00,35.38,35.45,35.26,35.34,3693400.0,29.2397,29.2975,29.1405,29.2066,3693400.0
2013-10-29 10:30:00,35.34,35.4,35.3,35.36,2365100.0,29.2066,29.2562,29.1735,29.2231,2365100.0
2013-10-29 11:00:00,35.35,35.45,35.35,35.41,1258800.0,29.2149,29.2975,29.2149,29.2645,1258800.0
2013-10-29 11:30:00,35.42,35.46,35.37,35.45,1313300.0,29.2727,29.3058,29.2314,29.2975,1313300.0
2013-10-29 12:00:00,35.46,35.56,35.45,35.54,1188400.0,29.3058,29.3884,29.2975,29.3719,1188400.0
2013-10-29 12:30:00,35.54,35.55,35.44,35.54,2012000.0,29.3719,29.3802,29.2892,29.3719,2012000.0
2013-10-29 13:00:00,35.54,35.57,35.52,35.52,1362100.0,29.3719,29.3967,29.3554,29.3554,1362100.0
2013-10-29 13:30:00,35.52,35.57,35.52,35.55,746400.0,29.3554,29.3967,29.3554,29.3802,746400.0
2013-10-29 14:00:00,35.56,35.6,35.54,35.56,1426900.0,29.3884,29.4215,29.3719,29.3884,1426900.0
2013-10-29 14:30:00,35.55,35.63,35.54,35.61,1214600.0,29.3802,29.4463,29.3719,29.4297,1214600.0
2013-10-29 15:00:00,35.61,35.62,35.5,35.53,2828100.0,29.4297,29.438,29.3388,29.3636,2828100.0
2013-10-29 15:30:00,35.54,35.55,35.49,35.53,3422800.0,29.3719,29.3802,29.3306,29.3636,3422800.0
2013-10-30 09:30:00,35.53,35.69,35.53,35.65,3920000.0,29.3636,29.4959,29.3636,29.4628,3920000.0
2013-10-30 10:00:00,35.64,35.68,35.58,35.64,1910900.0,29.4545,29.4876,29.405,29.4545,1910900.0
2013-10-30 10:30:00,35.64,35.79,35.62,35.7,2516100.0,29.4545,29.5785,29.438,29.5041,2516100.0
2013-10-30 11:00:00,35.7,35.74,35.49,35.59,3072200.0,29.5041,29.5372,29.3306,29.4132,3072200.0
2013-10-30 11:30:00,35.59,35.61,35.53,35.55,1474800.0,29.4132,29.4297,29.3636,29.3802,1474800.0
2013-10-30 12:00:00,35.56,35.67,35.55,35.59,2163900.0,29.3884,29.4793,29.3802,29.4132,2163900.0
2013-10-30 12:30:00,35.58,35.69,35.56,35.68,1739200.0,29.405,29.4959,29.3884,29.4876,1739200.0
2013-10-30 13:00:00,35.68,35.68,35.59,35.61,736200.0,29.4876,29.4876,29.4132,29.4297,736200.0
2013-10-30 13:30:00,35.61,35.69,35.59,35.67,1425800.0,29.4297,29.4959,29.4132,29.4793,1425800.0
2013-10-30 14:00:00,35.66,35.78,35.43,35.54,3161800.0,29.4711,29.5702,29.281,29.3719,3161800.0
2013-10-30 14:30:00,35.54,35.63,35.51,35.6,1988800.0,29.3719,29.4463,29.3471,29.4215,1988800.0
2013-10-30 15:00:00,35.6,35.73,35.6,35.65,3110700.0,29.4215,29.5289,29.4215,29.4628,3110700.0
2013-10-30 15:30:00,35.65,35.66,35.52,35.55,4624300.0,29.4628,29.4711,29.3554,29.3802,4624300.0
2013-10-31 09:30:00,35.64,35.68,35.34,35.45,4369100.0,29.4545,29.4876,29.2066,29.2975,4369100.0
2013-10-31 10:00:00,35.45,35.62,35.41,35.6,2727700.0,29.2975,29.438,29.2645,29.4215,2727700.0
2013-10-31 10:30:00,35.6,35.69,35.52,35.64,2982300.0,29.4215,29.4959,29.3554,29.4545,2982300.0
2013-10-31 11:00:00,35.64,35.67,35.55,35.58,1800900.0,29.4545,29.4793,29.3802,29.405,1800900.0
2013-10-31 11:30:00,35.58,35.65,35.58,35.59,1080800.0,29.405,29.4628,29.405,29.4132,1080800.0
2013-10-31 12:00:00,35.59,35.64,35.55,35.59,1111200.0,29.4132,29.4545,29.3802,29.4132,1111200.0
2013-10-31 12:30:00,35.59,35.63,35.5,35.53,1892000.0,29.4132,29.4463,29.3388,29.3636,1892000.0
2013-10-31 13:00:00,35.52,35.55,35.51,35.53,1690500.0,29.3554,29.3802,29.3471,29.3636,1690500.0
2013-10-31 13:30:00,35.52,35.55,35.51,35.52,849300.0,29.3554,29.3802,29.3471,29.3554,849300.0
2013-10-31 14:00:00,35.53,35.61,35.51,35.59,1491700.0,29.3636,29.4297,29.3471,29.4132,1491700.0
2013-10-31 14:30:00,35.59,35.61,35.51,35.53,1744800.0,29.4132,29.4297,29.3471,29.3636,1744800.0
2013-10-31 15:00:00,35.52,35.57,35.5,35.51,2538200.0,29.3554,29.3967,29.3388,29.3471,2538200.0
2013-10-31 15:30:00,35.51,35.55,35.35,35.36,8140900.0,29.3471,29.3802,29.2149,29.2231,8140900.0
2013-11-01 09:30:00,35.67,35.69,35.53,35.64,3944100.0,29.4793,29.4959,29.3636,29.4545,3944100.0
2013-11-01 10:00:00,35.64,35.66,35.51,35.58,2994600.0,29.4545,29.4711,29.3471,29.405,2994600.0
2013-11-01 10:30:00,35.58,35.62,35.54,35.54,3066400.0,29.405,29.438,29.3719,29.3719,3066400.0
2013-11-01 11:00:00,35.55,35.57,35.42,35.46,3341000.0,29.3802,29.3967,29.2727,29.3058,3341000.0
2013-11-01 11:30:00,35.45,35.52,35.39,35.41,3003000.0,29.2975,29.3554,29.2479,29.2645,3003000.0
2013-11-01 12:00:00,35.41,35.54,35.4,35.5,2301900.0,29.2645,29.3719,29.2562,29.3388,2301900.0
2013-11-01 12:30:00,35.5,35.52,35.45,35.48,2229600.0,29.3388,29.3554,29.2975,29.3223,2229600.0
2013-11-01 13:00:00,35.48,35.49,35.4,35.45,3275700.0,29.3223,29.3306,29.2562,29.2975,3275700.0
2013-11-01 13:30:00,35.45,35.56,35.44,35.53,1759900.0,29.2975,29.3884,29.2892,29.3636,1759900.0
2013-11-01 14:00:00,35.54,35.57,35.52,35.54,986600.0,29.3719,29.3967,29.3554,29.3719,986600.0
2013-11-01 14:30:00,35.54,35.54,35.5,35.51,1864700.0,29.3719,29.3719,29.3388,29.3471,1864700.0
2013-11-01 15:00:00,35.51,35.56,35.5,35.55,2005000.0,29.3471,29.3884,29.3388,29.3802,2005000.0
2013-11-01 15:30:00,35.55,35.6,35.49,35.51,5811900.0,29.3802,29.4215,29.3306,29.3471,5811900.0
2013-11-04 09:30:00,35.56,35.75,35.55,35.73,2994300.0,29.3884,29.5454,29.3802,29.5289,2994300.0
2013-11-04 10:00:00,35.73,35.89,35.68,35.87,2308000.0,29.5289,29.6611,29.4876,29.6446,2308000.0
2013-11-04 10:30:00,35.88,35.98,35.77,35.78,2625900.0,29.6529,29.7355,29.562,29.5702,2625900.0
2013-11-04 11:00:00,35.77,35.8,35.68,35.7,1418200.0,29.562,29.5868,29.4876,29.5041,1418200.0
2013-11-04 11:30:00,35.7,35.77,35.69,35.74,1000600.0,29.5041,29.562,29.4959,29.5372,1000600.0
2013-11-04 12:00:00,35.74,35.77,35.72,35.75,740100.0,29.5372,29.562,29.5207,29.5454,740100.0
2013-11-04 12:30:00,35.76,35.83,35.75,35.77,1012500.0,29.5537,29.6116,29.5454,29.562,1012500.0
2013-11-04 13:00:00,35.77,35.79,35.73,35.79,986800.0,29.562,29.5785,29.5289,29.5785,986800.0
2013-11-04 13:30:00,35.79,35.88,35.76,35.86,1811300.0,29.5785,29.6529,29.5537,29.6364,1811300.0
2013-11-04 14:00:00,35.85,35.95,35.84,35.91,1291700.0,29.6281,29.7107,29.6198,29.6777,1291700.0
2013-11-04 14:30:00,35.91,35.93,35.86,35.88,1173200.0,29.6777,29.6942,29.6364,29.6529,1173200.0
2013-11-04 15:00:00,35.88,35.89,35.83,35.87,3929100.0,29.6529,29.6611,29.6116,29.6446,3929100.0
2013-11-04 15:30:00,35.87,35.95,35.84,35.94,4093900.0,29.6446,29.7107,29.6198,29.7025,4093900.0
2013-11-05 09:30:00,35.78,36.49,35.77,36.25,8110900.0,29.5702,30.157,29.562,29.9587,8110900.0
2013-11-05 10:00:00,36.25,36.49,36.16,36.47,3742200.0,29.9587,30.157,29.8843,30.1405,3742200.0
2013-11-05 10:30:00,36.48,36.49,36.38,36.4,2789200.0,30.1488,30.157,30.0661,30.0826,2789200.0
2013-11-05 11:00:00,36.4,36.47,36.32,36.44,2757300.0,30.0826,30.1405,30.0165,30.1157,2757300.0
2013-11-05 11:30:00,36.44,36.47,36.41,36.44,1969400.0,30.1157,30.1405,30.0909,30.1157,1969400.0
2013-11-05 12:00:00,36.44,36.63,36.43,36.63,4249000.0,30.1157,30.2727,30.1074,30.2727,4249000.0
2013-11-05 12:30:00,36.63,36.63,36.5,36.59,2446400.0,30.2727,30.2727,30.1653,30.2397,2446400.0
2013-11-05 13:00:00,36.59,36.65,36.56,36.56,1229600.0,30.2397,30.2892,30.2149,30.2149,1229600.0
2013-11-05 13:30:00,36.56,36.58,36.43,36.44,2725500.0,30.2149,30.2314,30.1074,30.1157,2725500.0
2013-11-05 14:00:00,36.44,36.49,36.32,36.4,3269400.0,30.1157,30.157,30.0165,30.0826,3269400.0
2013-11-05 14:30:00,36.41,36.51,36.39,36.5,2573400.0,30.0909,30.1735,30.0744,30.1653,2573400.0
2013-11-05 15:00:00,36.5,36.55,36.49,36.54,4097200.0,30.1653,30.2066,30.157,30.1983,4097200.0
2013-11-05 15:30:00,36.54,36.71,36.53,36.63,7835300.0,30.1983,30.3388,30.1901,30.2727,7835300.0
2013-11-06 09:30:00,37.24,37.77,37.06,37.66,16908600.0,30.7769,31.2149,30.6281,31.124,16908600.0
2013-11-06 10:00:00,37.66,37.77,37.54,37.57,10171700.0,31.124,31.2149,31.0248,31.0496,10171700.0
2013-11-06 10:30:00,37.55,37.71,37.43,37.65,4844500.0,31.033,31.1653,30.9339,31.1157,4844500.0
2013-11-06 11:00:00,37.66,37.7,37.51,37.7,4081700.0,31.124,31.157,31.0,31.157,4081700.0
2013-11-06 11:30:00,37.7,38.04,37.69,37.98,6179800.0,31.157,31.438,31.1488,31.3884,6179800.0
2013-11-06 12:00:00,37.99,38.08,37.92,37.95,4974400.0,31.3967,31.4711,31.3388,31.3636,4974400.0
2013-11-06 12:30:00,37.95,37.96,37.83,37.93,4456400.0,31.3636,31.3719,31.2645,31.3471,4456400.0
2013-11-06 13:00:00,37.92,37.99,37.86,37.97,3047900.0,31.3388,31.3967,31.2892,31.3802,3047900.0
2013-11-06 13:30:00,37.96,37.97,37.85,37.86,1544500.0,31.3719,31.3802,31.281,31.2892,1544500.0
2013-11-06 14:00:00,37.85,38.0,37.85,37.99,2443200.0,31.281,31.405,31.281,31.3967,2443200.0
2013-11-06 14:30:00,37.99,38.2,37.98,38.11,5627300.0,31.3967,31.5702,31.3884,31.4959,5627300.0
2013-11-06 15:00:00,38.11,38.13,37.98,38.04,4545500.0,31.4959,31.5124,31.3884,31.438,4545500.0
2013-11-06 15:30:00,38.03,38.22,37.99,38.16,12527300.0,31.4297,31.5868,31.3967,31.5372,12527300.0
2013-11-07 09:30:00,37.96,38.01,37.69,37.78,7995100.0,31.3719,31.4132,31.1488,31.2231,7995100.0
2013-11-07 10:00:00,37.77,37.92,37.7,37.74,5209200.0,31.2149,31.3388,31.157,31.1901,5209200.0
2013-11-07 10:30:00,37.75,37.94,37.7,37.85,4043400.0,31.1983,31.3554,31.157,31.281,4043400.0
2013-11-07 11:00:00,37.86,37.9,37.62,37.71,4093100.0,31.2892,31.3223,31.0909,31.1653,4093100.0
2013-11-07 11:30:00,37.71,37.77,37.65,37.73,2633600.0,31.1653,31.2149,31.1157,31.1818,2633600.0
2013-11-07 12:00:00,37.73,37.77,37.63,37.68,3196100.0,31.1818,31.2149,31.0992,31.1405,3196100.0
2013-11-07 12:30:00,37.66,37.71,37.64,37.7,2343300.0,31.124,31.1653,31.1074,31.157,2343300.0
2013-11-07 13:00:00,37.69,37.78,37.66,37.66,3368100.0,31.1488,31.2231,31.124,31.124,3368100.0
2013-11-07 13:30:00,37.66,37.7,37.63,37.64,2496100.0,31.124,31.157,31.0992,31.1074,2496100.0
2013-11-07 14:00:00,37.63,37.66,37.51,37.54,4199400.0,31.0992,31.124,31.0,31.0248,4199400.0
2013-11-07 14:30:00,37.54,37.61,37.43,37.61,4656700.0,31.0248,31.0826,30.9339,31.0826,4656700.0
2013-11-07 15:00:00,37.6,37.63,37.49,37.51,3189800.0,31.0744,31.0992,30.9835,31.0,3189800.0
2013-11-07 15:30:00,37.49,37.61,37.49,37.52,7286600.0,30.9835,31.0826,30.9835,31.0083,7286600.0
2013-11-08 09:30:00,37.67,37.75,37.35,37.4,5726300.0,31.1322,31.1983,30.8678,30.9091,5726300.0
2013-11-08 10:00:00,37.39,37.64,37.34,37.59,3439700.0,30.9008,31.1074,30.8595,31.0661,3439700.0
2013-11-08 10:30:00,37.58,37.69,37.51,37.6,2681600.0,31.0578,31.1488,31.0,31.0744,2681600.0
2013-11-08 11:00:00,37.61,37.64,37.53,37.55,1708000.0,31.0826,31.1074,31.0165,31.033,1708000.0
2013-11-08 11:30:00,37.55,37.6,37.46,37.56,1909100.0,31.033,31.0744,30.9587,31.0413,1909100.0
2013-11-08 12:00:00,37.56,37.61,37.53,37.57,2417900.0,31.0413,31.0826,31.0165,31.0496,2417900.0
2013-11-08 12:30:00,37.57,37.61,37.55,37.56,1024100.0,31.0496,31.0826,31.033,31.0413,1024100.0
2013-11-08 13:00:00,37.57,37.6,37.54,37.6,1043000.0,31.0496,31.0744,31.0248,31.0744,1043000.0
2013-11-08 13:30:00,37.59,37.6,37.53,37.55,1376600.0,31.0661,31.0744,31.0165,31.033,1376600.0
2013-11-08 14:00:00,37.56,37.62,37.55,37.59,1170200.0,31.0413,31.0909,31.033,31.0661,1170200.0
2013-11-08 14:30:00,37.58,37.63,37.56,37.6,1169000.0,31.0578,31.0992,31.0413,31.0744,1169000.0
2013-11-08 15:00:00,37.6,37.61,37.49,37.59,1399900.0,31.0744,31.0826,30.9835,31.0661,1399900.0
2013-11-08 15:30:00,37.59,37.78,37.55,37.78,7732700.0,31.0661,31.2231,31.033,31.2231,7732700.0
2013-11-11 09:30:00,37.69,37.77,37.52,37.63,3405300.0,31.1488,31.2149,31.0083,31.0992,3405300.0
2013-11-11 10:00:00,37.63,37.64,37.4,37.45,2345600.0,31.0992,31.1074,30.9091,30.9504,2345600.0
2013-11-11 10:30:00,37.45,37.58,37.36,37.57,2186300.0,30.9504,31.0578,30.876,31.0496,2186300.0
2013-11-11 11:00:00,37.58,37.6,37.4,37.55,4159700.0,31.0578,31.0744,30.9091,31.033,4159700.0
2013-11-11 11:30:00,37.55,37.61,37.5,37.58,2369500.0,31.033,31.0826,30.9917,31.0578,2369500.0
2013-11-11 12:00:00,37.57,37.58,37.5,37.55,1215300.0,31.0496,31.0578,30.9917,31.033,1215300.0
2013-11-11 12:30:00,37.55,37.57,37.5,37.53,811900.0,31.033,31.0496,30.9917,31.0165,811900.0
2013-11-11 13:00:00,37.54,37.56,37.5,37.56,607800.0,31.0248,31.0413,30.9917,31.0413,607800.0
2013-11-11 13:30:00,37.57,37.77,37.55,37.7,1543300.0,31.0496,31.2149,31.033,31.157,1543300.0
2013-11-11 14:00:00,37.7,37.74,37.69,37.72,778600.0,31.157,31.1901,31.1488,31.1735,778600.0
2013-11-11 14:30:00,37.72,37.72,37.66,37.69,910000.0,31.1735,31.1735,31.124,31.1488,910000.0
2013-11-11 15:00:00,37.69,37.7,37.64,37.65,1141300.0,31.1488,31.157,31.1074,31.1157,1141300.0
2013-11-11 15:30:00,37.65,37.66,37.57,37.58,3003800.0,31.1157,31.124,31.0496,31.0578,3003800.0
2013-11-12 09:30:00,37.38,37.56,37.2,37.44,3820100.0,30.8926,31.0413,30.7438,30.9421,3820100.0
2013-11-12 10:00:00,37.45,37.59,37.39,37.56,2263200.0,30.9504,31.0661,30.9008,31.0413,2263200.0
2013-11-12 10:30:00,37.55,37.56,37.38,37.48,1847500.0,31.033,31.0413,30.8926,30.9752,1847500.0
2013-11-12 11:00:00,37.48,37.51,37.39,37.45,1632100.0,30.9752,31.0,30.9008,30.9504,1632100.0
2013-11-12 11:30:00,37.46,37.51,37.36,37.42,2482700.0,30.9587,31.0,30.876,30.9256,2482700.0
2013-11-12 12:00:00,37.42,37.43,37.35,37.38,1842300.0,30.9256,30.9339,30.8678,30.8926,1842300.0
2013-11-12 12:30:00,37.38,37.46,37.36,37.37,2514600.0,30.8926,30.9587,30.876,30.8843,2514600.0
2013-11-12 13:00:00,37.37,37.43,37.36,37.36,818600.0,30.8843,30.9339,30.876,30.876,818600.0
2013-11-12 13:30:00,37.36,37.39,37.31,37.32,1804000.0,30.876,30.9008,30.8347,30.843,1804000.0
2013-11-12 14:00:00,37.32,37.33,37.28,37.3,1671300.0,30.843,30.8512,30.8099,30.8264,1671300.0
2013-11-12 14:30:00,37.29,37.38,37.28,37.37,1378700.0,30.8182,30.8926,30.8099,30.8843,1378700.0
2013-11-12 15:00:00,37.38,37.39,37.34,37.34,1694600.0,30.8926,30.9008,30.8595,30.8595,1694600.0
2013-11-12 15:30:00,37.34,37.37,37.31,37.36,3691300.0,30.8595,30.8843,30.8347,30.876,3691300.0
2013-11-13 09:30:00,36.98,37.14,36.9,37.05,7033300.0,30.562,30.6942,30.4959,30.6198,7033300.0
2013-11-13 10:00:00,37.05,37.15,37.01,37.07,2588600.0,30.6198,30.7025,30.5868,30.6364,2588600.0
2013-11-13 10:30:00,37.07,37.22,37.05,37.19,2762500.0,30.6364,30.7603,30.6198,30.7355,2762500.0
2013-11-13 11:00:00,37.18,37.19,36.96,37.1,2821900.0,30.7273,30.7355,30.5454,30.6611,2821900.0
2013-11-13 11:30:00,37.11,37.15,37.04,37.15,1595800.0,30.6694,30.7025,30.6116,30.7025,1595800.0
2013-11-13 12:00:00,37.15,37.43,37.12,37.38,2044100.0,30.7025,30.9339,30.6777,30.8926,2044100.0
2013-11-13 12:30:00,37.37,37.57,37.36,37.57,1882400.0,30.8843,31.0496,30.876,31.0496,1882400.0
2013-11-13 13:00:00,37.56,37.62,37.46,37.61,1364900.0,31.0413,31.0909,30.9587,31.0826,1364900.0
2013-11-13 13:30:00,37.61,37.7,37.59,37.67,1526400.0,31.0826,31.157,31.0661,31.1322,1526400.0
2013-11-13 14:00:00,37.68,37.74,37.66,37.71,1629400.0,31.1405,31.1901,31.124,31.1653,1629400.0
2013-11-13 14:30:00,37.71,37.72,37.7,37.72,1237200.0,31.1653,31.1735,31.157,31.1735,1237200.0
2013-11-13 15:00:00,37.72,37.87,37.71,37.86,2627800.0,31.1735,31.2975,31.1653,31.2892,2627800.0
2013-11-13 15:30:00,37.85,38.16,37.85,38.15,8580800.0,31.281,31.5372,31.281,31.5289,8580800.0
2013-11-14 09:30:00,37.91,38.13,37.72,37.89,8365400.0,31.3306,31.5124,31.1735,31.314,8365400.0
2013-11-14 10:00:00,37.89,37.93,37.72,37.91,6489900.0,31.314,31.3471,31.1735,31.3306,6489900.0
2013-11-14 10:30:00,37.91,37.96,37.77,37.8,3641400.0,31.3306,31.3719,31.2149,31.2397,3641400.0
2013-11-14 11:00:00,37.8,37.97,37.75,37.91,2314500.0,31.2397,31.3802,31.1983,31.3306,2314500.0
2013-11-14 11:30:00,37.91,38.0,37.87,37.93,2615800.0,31.3306,31.405,31.2975,31.3471,2615800.0
2013-11-14 12:00:00,37.93,37.95,37.84,37.86,2491500.0,31.3471,31.3636,31.2727,31.2892,2491500.0
2013-11-14 12:30:00,37.86,37.9,37.84,37.87,1407300.0,31.2892,31.3223,31.2727,31.2975,1407300.0
2013-11-14 13:00:00,37.87,37.89,37.84,37.88,1043200.0,31.2975,31.314,31.2727,31.3058,1043200.0
2013-11-14 13:30:00,37.88,37.89,37.83,37.89,1363200.0,31.3058,31.314,31.2645,31.314,1363200.0
2013-11-14 14:00:00,37.88,37.99,37.86,37.95,2866400.0,31.3058,31.3967,31.2892,31.3636,2866400.0
2013-11-14 14:30:00,37.94,37.97,37.91,37.95,2591900.0,31.3554,31.3802,31.3306,31.3636,2591900.0
2013-11-14 15:00:00,37.95,38.06,37.94,38.05,1633600.0,31.3636,31.4545,31.3554,31.4463,1633600.0
2013-11-14 15:30:00,38.05,38.08,37.99,38.02,2982900.0,31.4463,31.4711,31.3967,31.4215,2982900.0
2013-11-15 09:30:00,37.95,38.02,37.91,37.98,8478300.0,31.3636,31.4215,31.3306,31.3884,8478300.0
2013-11-15 10:00:00,37.98,38.0,37.95,37.98,2685400.0,31.3884,31.405,31.3636,31.3884,2685400.0
2013-11-15 10:30:00,37.99,37.99,37.87,37.92,3134700.0,31.3967,31.3967,31.2975,31.3388,3134700.0
2013-11-15 11:00:00,37.92,37.93,37.88,37.91,1987000.0,31.3388,31.3471,31.3058,31.3306,1987000.0
2013-11-15 11:30:00,37.91,37.93,37.8,37.82,1517200.0,31.3306,31.3471,31.2397,31.2562,1517200.0
2013-11-15 12:00:00,37.83,37.84,37.75,37.79,2820400.0,31.2645,31.2727,31.1983,31.2314,2820400.0
2013-11-15 12:30:00,37.79,37.8,37.72,37.73,2325400.0,31.2314,31.2397,31.1735,31.1818,2325400.0
2013-11-15 13:00:00,37.73,37.81,37.72,37.78,2546700.0,31.1818,31.2479,31.1735,31.2231,2546700.0
2013-11-15 13:30:00,37.78,37.83,37.77,37.8,2604400.0,31.2231,31.2645,31.2149,31.2397,2604400.0
2013-11-15 14:00:00,37.81,37.83,37.77,37.79,3131500.0,31.2479,31.2645,31.2149,31.2314,3131500.0
2013-11-15 14:30:00,37.79,37.81,37.79,37.8,1649200.0,31.2314,31.2479,31.2314,31.2397,1649200.0
2013-11-15 15:00:00,37.79,37.84,37.79,37.83,4132800.0,31.2314,31.2727,31.2314,31.2645,4132800.0
2013-11-15 15:30:00,37.83,37.88,37.77,37.87,7798300.0,31.2645,31.3058,31.2149,31.2975,7798300.0
2013-11-18 09:30:00,37.37,37.58,37.22,37.42,9113000.0,30.8843,31.0578,30.7603,30.9256,9113000.0
2013-11-18 10:00:00,37.42,37.46,37.26,37.3,4566800.0,30.9256,30.9587,30.7934,30.8264,4566800.0
2013-11-18 10:30:00,37.3,37.41,37.27,37.36,3076500.0,30.8264,30.9173,30.8016,30.876,3076500.0
2013-11-18 11:00:00,37.37,37.43,37.32,37.37,2292300.0,30.8843,30.9339,30.843,30.8843,2292300.0
2013-11-18 11:30:00,37.36,37.4,37.28,37.31,2204900.0,30.876,30.9091,30.8099,30.8347,2204900.0
2013-11-18 12:00:00,37.31,37.44,37.28,37.41,2346000.0,30.8347,30.9421,30.8099,30.9173,2346000.0
2013-11-18 12:30:00,37.4,37.41,37.35,37.37,1344500.0,30.9091,30.9173,30.8678,30.8843,1344500.0
2013-11-18 13:00:00,37.38,37.43,37.34,37.4,1363300.0,30.8926,30.9339,30.8595,30.9091,1363300.0
2013-11-18 13:30:00,37.39,37.42,37.37,37.39,1161000.0,30.9008,30.9256,30.8843,30.9008,1161000.0
2013-11-18 14:00:00,37.4,37.42,37.37,37.41,2306300.0,30.9091,30.9256,30.8843,30.9173,2306300.0
2013-11-18 14:30:00,37.4,37.41,37.26,37.34,1863800.0,30.9091,30.9173,30.7934,30.8595,1863800.0
2013-11-18 15:00:00,37.34,37.35,37.07,37.24,5410500.0,30.8595,30.8678,30.6364,30.7769,5410500.0
2013-11-18 15:30:00,37.25,37.25,37.16,37.2,8515800.0,30.7851,30.7851,30.7107,30.7438,8515800.0
2013-11-19 09:30:00,36.84,37.23,36.72,37.13,6954900.0,30.6783,31.0031,30.5784,30.9198,6954900.0
2013-11-19 10:00:00,37.14,37.18,36.9,36.93,3366300.0,30.9281,30.9614,30.7283,30.7533,3366300.0
2013-11-19 10:30:00,36.92,36.99,36.84,36.93,2687700.0,30.7449,30.8032,30.6783,30.7533,2687700.0
2013-11-19 11:00:00,36.93,36.95,36.85,36.92,2321400.0,30.7533,30.7699,30.6866,30.7449,2321400.0
2013-11-19 11:30:00,36.92,37.02,36.84,36.91,2497100.0,30.7449,30.8282,30.6783,30.7366,2497100.0
2013-11-19 12:00:00,36.91,37.1,36.88,37.04,2934900.0,30.7366,30.8948,30.7116,30.8449,2934900.0
2013-11-19 12:30:00,37.03,37.06,36.87,36.9,1718100.0,30.8365,30.8615,30.7033,30.7283,1718100.0
2013-11-19 13:00:00,36.89,36.94,36.82,36.85,2754200.0,30.7199,30.7616,30.6617,30.6866,2754200.0
2013-11-19 13:30:00,36.85,36.87,36.76,36.8,2427600.0,30.6866,30.7033,30.6117,30.645,2427600.0
2013-11-19 14:00:00,36.8,36.85,36.79,36.81,1661200.0,30.645,30.6866,30.6367,30.6533,1661200.0
2013-11-19 14:30:00,36.81,36.86,36.8,36.84,2377700.0,30.6533,30.695,30.645,30.6783,2377700.0
2013-11-19 15:00:00,36.85,36.91,36.8,36.81,2619400.0,30.6866,30.7366,30.645,30.6533,2619400.0
2013-11-19 15:30:00,36.82,36.82,36.67,36.74,6387100.0,30.6617,30.6617,30.5367,30.595,6387100.0
2013-11-20 09:30:00,36.86,37.18,36.86,37.1,4498800.0,30.695,30.9614,30.695,30.8948,4498800.0
2013-11-20 10:00:00,37.1,37.33,37.07,37.32,2957300.0,30.8948,31.0864,30.8698,31.078,2957300.0
2013-11-20 10:30:00,37.32,37.41,37.17,37.32,3489100.0,31.078,31.153,30.9531,31.078,3489100.0
2013-11-20 11:00:00,37.33,37.33,37.2,37.32,1684200.0,31.0864,31.0864,30.9781,31.078,1684200.0
2013-11-20 11:30:00,37.32,37.37,37.29,37.32,1598000.0,31.078,31.1197,31.053,31.078,1598000.0
2013-11-20 12:00:00,37.31,37.38,37.29,37.29,1146100.0,31.0697,31.128,31.053,31.053,1146100.0
2013-11-20 12:30:00,37.29,37.3,37.16,37.17,1004500.0,31.053,31.0614,30.9448,30.9531,1004500.0
2013-11-20 13:00:00,37.17,37.21,37.12,37.13,927700.0,30.9531,30.9864,30.9115,30.9198,927700.0
2013-11-20 13:30:00,37.13,37.21,37.13,37.15,793800.0,30.9198,30.9864,30.9198,30.9365,793800.0
2013-11-20 14:00:00,37.15,37.2,37.0,37.12,2733700.0,30.9365,30.9781,30.8115,30.9115,2733700.0
2013-11-20 14:30:00,37.12,37.15,37.01,37.07,1650300.0,30.9115,30.9365,30.8199,30.8698,1650300.0
2013-11-20 15:00:00,37.08,37.12,36.95,37.12,2055600.0,30.8782,30.9115,30.7699,30.9115,2055600.0
2013-11-20 15:30:00,37.12,37.19,37.03,37.08,3911800.0,30.9115,30.9698,30.8365,30.8782,3911800.0
2013-11-21 09:30:00,37.27,37.5,37.26,37.46,3022400.0,31.0364,31.2279,31.0281,31.1946,3022400.0
2013-11-21 10:00:00,37.46,37.53,37.35,37.39,2002100.0,31.1946,31.2529,31.103,31.1363,2002100.0
2013-11-21 10:30:00,37.39,37.47,37.36,37.41,1636100.0,31.1363,31.2029,31.1113,31.153,1636100.0
2013-11-21 11:00:00,37.42,37.43,37.37,37.38,1115600.0,31.1613,31.1696,31.1197,31.128,1115600.0
2013-11-21 11:30:00,37.39,37.43,37.27,37.29,1149400.0,31.1363,31.1696,31.0364,31.053,1149400.0
2013-11-21 12:00:00,37.29,37.43,37.29,37.41,1046000.0,31.053,31.1696,31.053,31.153,1046000.0
2013-11-21 12:30:00,37.41,37.44,37.33,37.34,750000.0,31.153,31.178,31.0864,31.0947,750000.0
2013-11-21 13:00:00,37.33,37.43,37.29,37.4,1137700.0,31.0864,31.1696,31.053,31.1446,1137700.0
2013-11-21 13:30:00,37.4,37.51,37.39,37.45,1227200.0,31.1446,31.2362,31.1363,31.1863,1227200.0
2013-11-21 14:00:00,37.45,37.49,37.42,37.42,856000.0,31.1863,31.2196,31.1613,31.1613,856000.0
2013-11-21 14:30:00,37.42,37.45,37.35,37.38,1356400.0,31.1613,31.1863,31.103,31.128,1356400.0
2013-11-21 15:00:00,37.38,37.44,37.36,37.42,1389000.0,31.128,31.178,31.1113,31.1613,1389000.0
2013-11-21 15:30:00,37.41,37.44,37.36,37.39,3678700.0,31.153,31.178,31.1113,31.1363,3678700.0
2013-11-22 09:30:00,37.52,37.54,37.33,37.48,2337700.0,31.2446,31.2612,31.0864,31.2113,2337700.0
2013-11-22 10:00:00,37.48,37.54,37.4,37.51,2444600.0,31.2113,31.2612,31.1446,31.2362,2444600.0
2013-11-22 10:30:00,37.51,37.52,37.41,37.42,1584200.0,31.2362,31.2446,31.153,31.1613,1584200.0
2013-11-22 11:00:00,37.42,37.49,37.42,37.49,908300.0,31.1613,31.2196,31.1613,31.2196,908300.0
2013-11-22 11:30:00,37.49,37.64,37.46,37.62,1391400.0,31.2196,31.3445,31.1946,31.3278,1391400.0
2013-11-22 12:00:00,37.63,37.68,37.59,37.65,1154200.0,31.3362,31.3778,31.3029,31.3528,1154200.0
2013-11-22 12:30:00,37.65,37.66,37.57,37.62,581200.0,31.3528,31.3612,31.2862,31.3278,581200.0
2013-11-22 13:00:00,37.62,37.62,37.47,37.48,2603200.0,31.3278,31.3278,31.2029,31.2113,2603200.0
2013-11-22 13:30:00,37.48,37.61,37.48,37.52,2139900.0,31.2113,31.3195,31.2113,31.2446,2139900.0
2013-11-22 14:00:00,37.53,37.67,37.52,37.64,1435900.0,31.2529,31.3695,31.2446,31.3445,1435900.0
2013-11-22 14:30:00,37.64,37.65,37.51,37.55,1105400.0,31.3445,31.3528,31.2362,31.2696,1105400.0
2013-11-22 15:00:00,37.53,37.62,37.52,37.54,1245300.0,31.2529,31.3278,31.2446,31.2612,1245300.0
2013-11-22 15:30:00,37.54,37.58,37.51,37.56,3676800.0,31.2612,31.2945,31.2362,31.2779,3676800.0
2013-11-25 09:30:00,37.93,37.95,37.7,37.78,4082800.0,31.586,31.6027,31.3945,31.4611,4082800.0
2013-11-25 10:00:00,37.78,37.85,37.75,37.8,2445900.0,31.4611,31.5194,31.4361,31.4777,2445900.0
2013-11-25 10:30:00,37.8,37.83,37.72,37.75,2052700.0,31.4777,31.5027,31.4111,31.4361,2052700.0
2013-11-25 11:00:00,37.75,37.77,37.63,37.71,2065200.0,31.4361,31.4528,31.3362,31.4028,2065200.0
2013-11-25 11:30:00,37.71,37.74,37.65,37.68,1336200.0,31.4028,31.4278,31.3528,31.3778,1336200.0
2013-11-25 12:00:00,37.68,37.69,37.57,37.68,1749500.0,31.3778,31.3861,31.2862,31.3778,1749500.0
2013-11-25 12:30:00,37.68,37.69,37.65,37.66,1522600.0,31.3778,31.3861,31.3528,31.3612,1522600.0
2013-11-25 13:00:00,37.67,37.68,37.62,37.66,1752600.0,31.3695,31.3778,31.3278,31.3612,1752600.0
2013-11-25 13:30:00,37.66,37.72,37.65,37.69,1070600.0,31.3612,31.4111,31.3528,31.3861,1070600.0
2013-11-25 14:00:00,37.69,37.74,37.68,37.73,1735700.0,31.3861,31.4278,31.3778,31.4194,1735700.0
2013-11-25 14:30:00,37.73,37.74,37.69,37.71,783100.0,31.4194,31.4278,31.3861,31.4028,783100.0
2013-11-25 15:00:00,37.71,37.72,37.67,37.69,1637300.0,31.4028,31.4111,31.3695,31.3861,1637300.0
2013-11-25 15:30:00,37.69,37.72,37.61,37.65,3256300.0,31.3861,31.4111,31.3195,31.3528,3256300.0
2013-11-26 09:30:00,37.57,37.65,37.46,37.51,3003400.0,31.2862,31.3528,31.1946,31.2362,3003400.0
2013-11-26 10:00:00,37.52,37.58,37.49,37.52,1641300.0,31.2446,31.2945,31.2196,31.2446,1641300.0
2013-11-26 10:30:00,37.51,37.56,37.43,37.53,2389800.0,31.2362,31.2779,31.1696,31.2529,2389800.0
2013-11-26 11:00:00,37.54,37.61,37.51,37.51,1868300.0,31.2612,31.3195,31.2362,31.2362,1868300.0
2013-11-26 11:30:00,37.51,37.55,37.49,37.5,1195000.0,31.2362,31.2696,31.2196,31.2279,1195000.0
2013-11-26 12:00:00,37.5,37.57,37.5,37.55,759800.0,31.2279,31.2862,31.2279,31.2696,759800.0
2013-11-26 12:30:00,37.55,37.57,37.5,37.53,756000.0,31.2696,31.2862,31.2279,31.2529,756000.0
2013-11-26 13:00:00,37.53,37.58,37.51,37.55,896400.0,31.2529,31.2945,31.2362,31.2696,896400.0
2013-11-26 13:30:00,37.56,37.57,37.52,37.56,599000.0,31.2779,31.2862,31.2446,31.2779,599000.0
2013-11-26 14:00:00,37.55,37.6,37.54,37.6,763600.0,31.2696,31.3112,31.2612,31.3112,763600.0
2013-11-26 14:30:00,37.6,37.62,37.57,37.57,833600.0,31.3112,31.3278,31.2862,31.2862,833600.0
2013-11-26 15:00:00,37.58,37.6,37.54,37.59,1401800.0,31.2945,31.3112,31.2612,31.3029,1401800.0
2013-11-26 15:30:00,37.58,37.59,37.35,37.36,6392700.0,31.2945,31.3029,31.103,31.1113,6392700.0
2013-11-27 09:30:00,37.57,37.76,37.49,37.73,3540200.0,31.2862,31.4444,31.2196,31.4194,3540200.0
2013-11-27 10:00:00,37.73,37.73,37.63,37.69,1758200.0,31.4194,31.4194,31.3362,31.3861,1758200.0
2013-11-27 10:30:00,37.69,37.73,37.64,37.7,1220200.0,31.3861,31.4194,31.3445,31.3945,1220200.0
2013-11-27 11:00:00,37.69,37.72,37.6,37.63,1521300.0,31.3861,31.4111,31.3112,31.3362,1521300.0
2013-11-27 11:30:00,37.62,37.67,37.58,37.63,1680200.0,31.3278,31.3695,31.2945,31.3362,1680200.0
2013-11-27 12:00:00,37.63,37.64,37.59,37.63,1050500.0,31.3362,31.3445,31.3029,31.3362,1050500.0
2013-11-27 12:30:00,37.63,37.69,37.6,37.63,1399300.0,31.3362,31.3861,31.3112,31.3362,1399300.0
2013-11-27 13:00:00,37.62,37.67,37.61,37.66,927300.0,31.3278,31.3695,31.3195,31.3612,927300.0
2013-11-27 13:30:00,37.67,37.68,37.63,37.64,735300.0,31.3695,31.3778,31.3362,31.3445,735300.0
2013-11-27 14:00:00,37.65,37.71,37.63,37.71,645500.0,31.3528,31.4028,31.3362,31.4028,645500.0
2013-11-27 14:30:00,37.71,37.72,37.69,37.69,1433600.0,31.4028,31.4111,31.3861,31.3861,1433600.0
2013-11-27 15:00:00,37.69,37.7,37.61,37.65,1086300.0,31.3861,31.3945,31.3195,31.3528,1086300.0
2013-11-27 15:30:00,37.65,37.65,37.58,37.61,3235000.0,31.3528,31.3528,31.2945,31.3195,3235000.0
2013-11-29 09:30:00,37.81,38.19,37.8,38.15,4829400.0,31.4861,31.8025,31.4777,31.7692,4829400.0
2013-11-29 10:00:00,38.16,38.29,38.11,38.26,2597000.0,31.7775,31.8858,31.7359,31.8608,2597000.0
2013-11-29 10:30:00,38.26,38.27,38.15,38.25,1919300.0,31.8608,31.8691,31.7692,31.8525,1919300.0
2013-11-29 11:00:00,38.24,38.29,38.21,38.24,1239300.0,31.8441,31.8858,31.8192,31.8441,1239300.0
2013-11-29 11:30:00,38.25,38.26,38.14,38.15,2055000.0,31.8525,31.8608,31.7609,31.7692,2055000.0
2013-11-29 12:00:00,38.15,38.24,38.14,38.18,1366600.0,31.7692,31.8441,31.7609,31.7942,1366600.0
2013-11-29 12:30:00,38.19,38.21,38.1,38.13,3552600.0,31.8025,31.8192,31.7276,31.7525,3552600.0
2013-12-02 09:30:00,38.09,38.49,38.06,38.37,5320800.0,31.7192,32.0523,31.6943,31.9524,5320800.0
2013-12-02 10:00:00,38.37,38.49,38.33,38.36,3612500.0,31.9524,32.0523,31.9191,31.9441,3612500.0
2013-12-02 10:30:00,38.37,38.4,38.15,38.37,4673800.0,31.9524,31.9774,31.7692,31.9524,4673800.0
2013-12-02 11:00:00,38.37,38.52,38.36,38.44,2337800.0,31.9524,32.0773,31.9441,32.0107,2337800.0
2013-12-02 11:30:00,38.45,38.54,38.39,38.53,1898300.0,32.019,32.094,31.9691,32.0856,1898300.0
2013-12-02 12:00:00,38.54,38.67,38.53,38.65,1783600.0,32.094,32.2022,32.0856,32.1856,1783600.0
2013-12-02 12:30:00,38.65,38.78,38.51,38.52,3408400.0,32.1856,32.2938,32.069,32.0773,3408400.0
2013-12-02 13:00:00,38.51,38.56,38.5,38.5,1224200.0,32.069,32.1106,32.0607,32.0607,1224200.0
2013-12-02 13:30:00,38.5,38.52,38.44,38.49,1946900.0,32.0607,32.0773,32.0107,32.0523,1946900.0
2013-12-02 14:00:00,38.5,38.53,38.44,38.51,1744000.0,32.0607,32.0856,32.0107,32.069,1744000.0
2013-12-02 14:30:00,38.5,38.52,38.44,38.51,1780300.0,32.0607,32.0773,32.0107,32.069,1780300.0
2013-12-02 15:00:00,38.51,38.51,38.38,38.4,1956900.0,32.069,32.069,31.9607,31.9774,1956900.0
2013-12-02 15:30:00,38.39,38.47,38.34,38.45,6064500.0,31.9691,32.0357,31.9274,32.019,6064500.0
2013-12-03 09:30:00,38.12,38.49,38.08,38.36,8302500.0,31.7442,32.0523,31.7109,31.9441,8302500.0
2013-12-03 10:00:00,38.37,38.47,38.34,38.39,4771500.0,31.9524,32.0357,31.9274,31.9691,4771500.0
2013-12-03 10:30:00,38.39,38.4,38.25,38.31,4578000.0,31.9691,31.9774,31.8525,31.9024,4578000.0
2013-12-03 11:00:00,38.31,38.36,38.26,38.32,3086000.0,31.9024,31.9441,31.8608,31.9108,3086000.0
2013-12-03 11:30:00,38.32,38.36,38.25,38.29,2822500.0,31.9108,31.9441,31.8525,31.8858,2822500.0
2013-12-03 12:00:00,38.29,38.33,38.23,38.23,1685100.0,31.8858,31.9191,31.8358,31.8358,1685100.0
2013-12-03 12:30:00,38.23,38.31,38.23,38.25,1209600.0,31.8358,31.9024,31.8358,31.8525,1209600.0
2013-12-03 13:00:00,38.25,38.3,38.23,38.25,1960000.0,31.8525,31.8941,31.8358,31.8525,1960000.0
2013-12-03 13:30:00,38.25,38.3,38.23,38.25,3479400.0,31.8525,31.8941,31.8358,31.8525,3479400.0
2013-12-03 14:00:00,38.25,38.3,38.24,38.27,2142400.0,31.8525,31.8941,31.8441,31.8691,2142400.0
2013-12-03 14:30:00,38.27,38.3,38.25,38.26,1865100.0,31.8691,31.8941,31.8525,31.8608,1865100.0
2013-12-03 15:00:00,38.26,38.28,38.25,38.26,2333400.0,31.8608,31.8775,31.8525,31.8608,2333400.0
2013-12-03 15:30:00,38.26,38.33,38.25,38.31,4438500.0,31.8608,31.9191,31.8525,31.9024,4438500.0
2013-12-04 09:30:00,38.21,38.53,38.12,38.53,5749400.0,31.8192,32.0856,31.7442,32.0856,5749400.0
2013-12-04 10:00:00,38.52,38.84,38.52,38.83,3923100.0,32.0773,32.3438,32.0773,32.3355,3923100.0
2013-12-04 10:30:00,38.82,38.92,38.59,38.86,8166400.0,32.3271,32.4104,32.1356,32.3605,8166400.0
2013-12-04 11:00:00,38.86,38.88,38.78,38.87,2154500.0,32.3605,32.3771,32.2938,32.3688,2154500.0
2013-12-04 11:30:00,38.88,38.92,38.72,38.81,2901400.0,32.3771,32.4104,32.2439,32.3188,2901400.0
2013-12-04 12:00:00,38.8,38.81,38.73,38.78,2380400.0,32.3105,32.3188,32.2522,32.2938,2380400.0
2013-12-04 12:30:00,38.79,38.84,38.75,38.75,1350600.0,32.3022,32.3438,32.2688,32.2688,1350600.0
2013-12-04 13:00:00,38.76,38.78,38.6,38.6,1851300.0,32.2772,32.2938,32.1439,32.1439,1851300.0
2013-12-04 13:30:00,38.6,38.65,38.48,38.5,3464800.0,32.1439,32.1856,32.044,32.0607,3464800.0
2013-12-04 14:00:00,38.5,38.68,38.5,38.67,1936100.0,32.0607,32.2106,32.0607,32.2022,1936100.0
2013-12-04 14:30:00,38.67,38.75,38.65,38.72,1865200.0,32.2022,32.2688,32.1856,32.2439,1865200.0
2013-12-04 15:00:00,38.71,38.81,38.67,38.8,1942000.0,32.2355,32.3188,32.2022,32.3105,1942000.0
2013-12-04 15:30:00,38.81,38.98,38.78,38.97,7225000.0,32.3188,32.4604,32.2938,32.4521,7225000.0
2013-12-05 09:30:00,38.85,38.88,38.59,38.6,4601900.0,32.3521,32.3771,32.1356,32.1439,4601900.0
2013-12-05 10:00:00,38.6,38.7,37.73,37.73,18541500.0,32.1439,32.2272,31.4194,31.4194,18541500.0
2013-12-05 10:30:00,37.73,38.14,37.52,37.77,18565600.0,31.4194,31.7609,31.2446,31.4528,18565600.0
2013-12-05 11:00:00,37.77,37.83,37.32,37.46,14649100.0,31.4528,31.5027,31.078,31.1946,14649100.0
2013-12-05 11:30:00,37.46,37.5,37.18,37.39,9972900.0,31.1946,31.2279,30.9614,31.1363,9972900.0
2013-12-05 12:00:00,37.39,37.7,37.38,37.5,10840300.0,31.1363,31.3945,31.128,31.2279,10840300.0
2013-12-05 12:30:00,37.5,37.92,37.43,37.83,9540400.0,31.2279,31.5777,31.1696,31.5027,9540400.0
2013-12-05 13:00:00,37.83,37.93,37.75,37.83,2910500.0,31.5027,31.586,31.4361,31.5027,2910500.0
2013-12-05 13:30:00,37.83,37.95,37.77,37.83,2374300.0,31.5027,31.6027,31.4528,31.5027,2374300.0
2013-12-05 14:00:00,37.84,37.89,37.78,37.84,2131400.0,31.5111,31.5527,31.4611,31.5111,2131400.0
2013-12-05 14:30:00,37.83,37.93,37.79,37.91,2861800.0,31.5027,31.586,31.4694,31.5693,2861800.0
2013-12-05 15:00:00,37.91,37.92,37.8,37.88,2589700.0,31.5693,31.5777,31.4777,31.5444,2589700.0
2013-12-05 15:30:00,37.88,38.02,37.85,38.01,6187500.0,31.5444,31.6609,31.5194,31.6526,6187500.0
2013-12-06 09:30:00,38.4,38.43,38.1,38.19,6504000.0,31.9774,32.0024,31.7276,31.8025,6504000.0
2013-12-06 10:00:00,38.19,38.23,38.15,38.18,2490800.0,31.8025,31.8358,31.7692,31.7942,2490800.0
2013-12-06 10:30:00,38.19,38.2,37.99,38.12,2533700.0,31.8025,31.8108,31.636,31.7442,2533700.0
2013-12-06 11:00:00,38.12,38.3,38.09,38.27,1422300.0,31.7442,31.8941,31.7192,31.8691,1422300.0
2013-12-06 11:30:00,38.27,38.37,38.25,38.37,1124100.0,31.8691,31.9524,31.8525,31.9524,1124100.0
2013-12-06 12:00:00,38.36,38.39,38.29,38.36,882600.0,31.9441,31.9691,31.8858,31.9441,882600.0
2013-12-06 12:30:00,38.36,38.55,38.34,38.54,2139300.0,31.9441,32.1023,31.9274,32.094,2139300.0
2013-12-06 13:00:00,38.54,38.55,38.29,38.3,1600200.0,32.094,32.1023,31.8858,31.8941,1600200.0
2013-12-06 13:30:00,38.3,38.34,38.26,38.26,1816800.0,31.8941,31.9274,31.8608,31.8608,1816800.0
2013-12-06 14:00:00,38.27,38.33,38.26,38.3,1601700.0,31.8691,31.9191,31.8608,31.8941,1601700.0
2013-12-06 14:30:00,38.3,38.31,38.22,38.27,1547100.0,31.8941,31.9024,31.8275,31.8691,1547100.0
2013-12-06 15:00:00,38.26,38.3,38.23,38.23,1711300.0,31.8608,31.8941,31.8358,31.8358,1711300.0
2013-12-06 15:30:00,38.24,38.38,38.21,38.35,4290600.0,31.8441,31.9607,31.8192,31.9358,4290600.0
2013-12-09 09:30:00,38.55,38.68,38.37,38.59,4575700.0,32.1023,32.2106,31.9524,32.1356,4575700.0
2013-12-09 10:00:00,38.59,38.8,38.59,38.7,2485400.0,32.1356,32.3105,32.1356,32.2272,2485400.0
2013-12-09 10:30:00,38.7,38.8,38.66,38.74,1959700.0,32.2272,32.3105,32.1939,32.2605,1959700.0
2013-12-09 11:00:00,38.73,38.74,38.64,38.7,1657800.0,32.2522,32.2605,32.1772,32.2272,1657800.0
2013-12-09 11:30:00,38.71,38.72,38.56,38.56,1093700.0,32.2355,32.2439,32.1106,32.1106,1093700.0
2013-12-09 12:00:00,38.56,38.64,38.52,38.59,1382900.0,32.1106,32.1772,32.0773,32.1356,1382900.0
2013-12-09 12:30:00,38.58,38.74,38.58,38.73,1105600.0,32.1273,32.2605,32.1273,32.2522,1105600.0
2013-12-09 13:00:00,38.74,38.8,38.72,38.79,1299900.0,32.2605,32.3105,32.2439,32.3022,1299900.0
2013-12-09 13:30:00,38.79,38.87,38.78,38.83,1171100.0,32.3022,32.3688,32.2938,32.3355,1171100.0
2013-12-09 14:00:00,38.83,38.83,38.71,38.73,1920300.0,32.3355,32.3355,32.2355,32.2522,1920300.0
2013-12-09 14:30:00,38.72,38.74,38.63,38.64,1664900.0,32.2439,32.2605,32.1689,32.1772,1664900.0
2013-12-09 15:00:00,38.63,38.7,38.62,38.64,1506100.0,32.1689,32.2272,32.1606,32.1772,1506100.0
2013-12-09 15:30:00,38.64,38.74,38.6,38.67,4791700.0,32.1772,32.2605,32.1439,32.2022,4791700.0
2013-12-10 09:30:00,38.61,38.9,38.41,38.5,4432900.0,32.1523,32.3938,31.9857,32.0607,4432900.0
2013-12-10 10:00:00,38.51,38.51,38.27,38.31,2803100.0,32.069,32.069,31.8691,31.9024,2803100.0
2013-12-10 10:30:00,38.32,38.32,38.09,38.2,2524900.0,31.9108,31.9108,31.7192,31.8108,2524900.0
2013-12-10 11:00:00,38.21,38.33,38.08,38.15,3093500.0,31.8192,31.9191,31.7109,31.7692,3093500.0
2013-12-10 11:30:00,38.15,38.22,38.02,38.13,3584000.0,31.7692,31.8275,31.6609,31.7525,3584000.0
2013-12-10 12:00:00,38.13,38.29,38.04,38.26,4242300.0,31.7525,31.8858,31.6776,31.8608,4242300.0
2013-12-10 12:30:00,38.27,38.29,38.19,38.25,1472000.0,31.8691,31.8858,31.8025,31.8525,1472000.0
2013-12-10 13:00:00,38.25,38.25,38.12,38.16,1520300.0,31.8525,31.8525,31.7442,31.7775,1520300.0
2013-12-10 13:30:00,38.15,38.24,38.14,38.16,1117500.0,31.7692,31.8441,31.7609,31.7775,1117500.0
2013-12-10 14:00:00,38.17,38.19,38.13,38.18,1287400.0,31.7859,31.8025,31.7525,31.7942,1287400.0
2013-12-10 14:30:00,38.19,38.22,38.14,38.16,1365000.0,31.8025,31.8275,31.7609,31.7775,1365000.0
2013-12-10 15:00:00,38.16,38.22,38.13,38.18,1646400.0,31.7775,31.8275,31.7525,31.7942,1646400.0
2013-12-10 15:30:00,38.18,38.2,38.08,38.12,4841200.0,31.7942,31.8108,31.7109,31.7442,4841200.0
2013-12-11 09:30:00,38.09,38.3,37.86,37.94,4787600.0,31.7192,31.8941,31.5277,31.5943,4787600.0
2013-12-11 10:00:00,37.95,37.95,37.68,37.69,3153600.0,31.6027,31.6027,31.3778,31.3861,3153600.0
2013-12-11 10:30:00,37.7,37.78,37.66,37.67,2636300.0,31.3945,31.4611,31.3612,31.3695,2636300.0
2013-12-11 11:00:00,37.68,37.74,37.66,37.73,1679500.0,31.3778,31.4278,31.3612,31.4194,1679500.0
2013-12-11 11:30:00,37.73,37.73,37.57,37.6,2275500.0,31.4194,31.4194,31.2862,31.3112,2275500.0
2013-12-11 12:00:00,37.61,37.61,37.39,37.45,3461000.0,31.3195,31.3195,31.1363,31.1863,3461000.0
2013-12-11 12:30:00,37.44,37.53,37.39,37.45,1859400.0,31.178,31.2529,31.1363,31.1863,1859400.0
2013-12-11 13:00:00,37.45,37.7,37.45,37.63,2171800.0,31.1863,31.3945,31.1863,31.3362,2171800.0
2013-12-11 13:30:00,37.63,37.67,37.61,37.66,1467000.0,31.3362,31.3695,31.3195,31.3612,1467000.0
2013-12-11 14:00:00,37.66,37.67,37.6,37.66,1634300.0,31.3612,31.3695,31.3112,31.3612,1634300.0
2013-12-11 14:30:00,37.67,37.67,37.6,37.61,1733800.0,31.3695,31.3695,31.3112,31.3195,1733800.0
2013-12-11 15:00:00,37.61,37.66,37.58,37.59,2383700.0,31.3195,31.3612,31.2945,31.3029,2383700.0
2013-12-11 15:30:00,37.59,37.64,37.55,37.61,5279300.0,31.3029,31.3445,31.2696,31.3195,5279300.0
2013-12-12 09:30:00,37.59,37.64,37.3,37.39,4597800.0,31.3029,31.3445,31.0614,31.1363,4597800.0
2013-12-12 10:00:00,37.39,37.45,37.37,37.43,2215800.0,31.1363,31.1863,31.1197,31.1696,2215800.0
2013-12-12 10:30:00,37.43,37.51,37.41,37.42,3188500.0,31.1696,31.2362,31.153,31.1613,3188500.0
2013-12-12 11:00:00,37.42,37.51,37.42,37.45,2129600.0,31.1613,31.2362,31.1613,31.1863,2129600.0
2013-12-12 11:30:00,37.45,37.47,37.42,37.44,1079500.0,31.1863,31.2029,31.1613,31.178,1079500.0
2013-12-12 12:00:00,37.44,37.46,37.4,37.43,1752200.0,31.178,31.1946,31.1446,31.1696,1752200.0
2013-12-12 12:30:00,37.43,37.46,37.41,37.42,1373900.0,31.1696,31.1946,31.153,31.1613,1373900.0
2013-12-12 13:00:00,37.43,37.47,37.4,37.41,2173300.0,31.1696,31.2029,31.1446,31.153,2173300.0
2013-12-12 13:30:00,37.42,37.44,37.4,37.44,1225400.0,31.1613,31.178,31.1446,31.178,1225400.0
2013-12-12 14:00:00,37.43,37.49,37.37,37.44,3046600.0,31.1696,31.2196,31.1197,31.178,3046600.0
2013-12-12 14:30:00,37.44,37.46,37.42,37.44,1398100.0,31.178,31.1946,31.1613,31.178,1398100.0
2013-12-12 15:00:00,37.43,37.44,37.37,37.42,1983200.0,31.1696,31.178,31.1197,31.1613,1983200.0
2013-12-12 15:30:00,37.41,37.43,37.18,37.23,6622700.0,31.153,31.1696,30.9614,31.0031,6622700.0
2013-12-13 09:30:00,37.42,37.46,36.75,36.84,6278800.0,31.1613,31.1946,30.6034,30.6783,6278800.0
2013-12-13 10:00:00,36.84,36.95,36.76,36.77,2967800.0,30.6783,30.7699,30.6117,30.62,2967800.0
2013-12-13 10:30:00,36.77,36.9,36.77,36.87,2001300.0,30.62,30.7283,30.62,30.7033,2001300.0
2013-12-13 11:00:00,36.87,37.0,36.84,36.92,1868000.0,30.7033,30.8115,30.6783,30.7449,1868000.0
2013-12-13 11:30:00,36.93,36.93,36.8,36.83,1691500.0,30.7533,30.7533,30.645,30.67,1691500.0
2013-12-13 12:00:00,36.83,36.86,36.76,36.79,1522900.0,30.67,30.695,30.6117,30.6367,1522900.0
2013-12-13 12:30:00,36.8,36.81,36.65,36.79,1886000.0,30.645,30.6533,30.5201,30.6367,1886000.0
2013-12-13 13:00:00,36.79,36.86,36.78,36.82,1296700.0,30.6367,30.695,30.6283,30.6617,1296700.0
2013-12-13 13:30:00,36.82,36.84,36.76,36.77,1337200.0,30.6617,30.6783,30.6117,30.62,1337200.0
2013-12-13 14:00:00,36.77,36.78,36.62,36.64,3340200.0,30.62,30.6283,30.4951,30.5118,3340200.0
2013-12-13 14:30:00,36.63,36.74,36.63,36.74,1823600.0,30.5034,30.595,30.5034,30.595,1823600.0
2013-12-13 15:00:00,36.73,36.83,36.72,36.82,2131100.0,30.5867,30.67,30.5784,30.6617,2131100.0
2013-12-13 15:30:00,36.82,36.83,36.64,36.69,5706400.0,30.6617,30.67,30.5118,30.5534,5706400.0
2013-12-16 09:30:00,36.73,36.93,36.54,36.8,5215900.0,30.5867,30.7533,30.4285,30.645,5215900.0
2013-12-16 10:00:00,36.8,36.97,36.78,36.97,5324400.0,30.645,30.7866,30.6283,30.7866,5324400.0
2013-12-16 10:30:00,36.97,37.0,36.88,36.93,2361800.0,30.7866,30.8115,30.7116,30.7533,2361800.0
2013-12-16 11:00:00,36.93,36.96,36.84,36.96,1817600.0,30.7533,30.7782,30.6783,30.7782,1817600.0
2013-12-16 11:30:00,36.95,36.97,36.88,36.91,1399400.0,30.7699,30.7866,30.7116,30.7366,1399400.0
2013-12-16 12:00:00,36.91,36.91,36.82,36.9,1401700.0,30.7366,30.7366,30.6617,30.7283,1401700.0
2013-12-16 12:30:00,36.91,36.96,36.87,36.88,1074600.0,30.7366,30.7782,30.7033,30.7116,1074600.0
2013-12-16 13:00:00,36.89,36.9,36.79,36.88,1226800.0,30.7199,30.7283,30.6367,30.7116,1226800.0
2013-12-16 13:30:00,36.87,36.89,36.81,36.86,932700.0,30.7033,30.7199,30.6533,30.695,932700.0
2013-12-16 14:00:00,36.86,36.96,36.84,36.89,1144300.0,30.695,30.7782,30.6783,30.7199,1144300.0
2013-12-16 14:30:00,36.89,36.92,36.87,36.87,826800.0,30.7199,30.7449,30.7033,30.7033,826800.0
2013-12-16 15:00:00,36.87,36.94,36.84,36.86,984800.0,30.7033,30.7616,30.6783,30.695,984800.0
2013-12-16 15:30:00,36.86,36.93,36.85,36.88,3359100.0,30.695,30.7533,30.6866,30.7116,3359100.0
2013-12-17 09:30:00,36.96,37.0,36.61,36.75,5472900.0,30.7782,30.8115,30.4868,30.6034,5472900.0
2013-12-17 10:00:00,36.75,36.81,36.66,36.8,2974400.0,30.6034,30.6533,30.5284,30.645,2974400.0
2013-12-17 10:30:00,36.8,37.11,36.78,36.91,3039300.0,30.645,30.9031,30.6283,30.7366,3039300.0
2013-12-17 11:00:00,36.91,37.01,36.83,36.84,2576800.0,30.7366,30.8199,30.67,30.6783,2576800.0
2013-12-17 11:30:00,36.84,36.88,36.62,36.64,2375700.0,30.6783,30.7116,30.4951,30.5118,2375700.0
2013-12-17 12:00:00,36.64,36.7,36.61,36.67,1653400.0,30.5118,30.5617,30.4868,30.5367,1653400.0
2013-12-17 12:30:00,36.67,36.77,36.65,36.65,1613200.0,30.5367,30.62,30.5201,30.5201,1613200.0
2013-12-17 13:00:00,36.65,36.72,36.53,36.64,4502700.0,30.5201,30.5784,30.4202,30.5118,4502700.0
2013-12-17 13:30:00,36.63,36.63,36.34,36.35,3238900.0,30.5034,30.5034,30.2619,30.2703,3238900.0
2013-12-17 14:00:00,36.35,36.59,36.33,36.5,2967700.0,30.2703,30.4701,30.2536,30.3952,2967700.0
2013-12-17 14:30:00,36.51,36.62,36.47,36.53,1468500.0,30.4035,30.4951,30.3702,30.4202,1468500.0
2013-12-17 15:00:00,36.53,36.57,36.49,36.54,2552000.0,30.4202,30.4535,30.3868,30.4285,2552000.0
2013-12-17 15:30:00,36.55,36.59,36.49,36.53,5097700.0,30.4368,30.4701,30.3868,30.4202,5097700.0
2013-12-18 09:30:00,36.37,36.39,36.17,36.18,5596200.0,30.2869,30.3036,30.1204,30.1287,5596200.0
2013-12-18 10:00:00,36.18,36.22,36.11,36.22,2987900.0,30.1287,30.162,30.0704,30.162,2987900.0
2013-12-18 10:30:00,36.21,36.25,35.94,36.03,6206000.0,30.1537,30.187,29.9288,30.0038,6206000.0
2013-12-18 11:00:00,36.02,36.05,35.91,36.01,2474600.0,29.9955,30.0204,29.9039,29.9871,2474600.0
2013-12-18 11:30:00,36.01,36.06,35.94,35.96,1752200.0,29.9871,30.0288,29.9288,29.9455,1752200.0
2013-12-18 12:00:00,35.97,35.99,35.9,35.94,1708200.0,29.9538,29.9705,29.8955,29.9288,1708200.0
2013-12-18 12:30:00,35.94,35.95,35.68,35.85,3464000.0,29.9288,29.9372,29.7123,29.8539,3464000.0
2013-12-18 13:00:00,35.85,35.86,35.68,35.83,2973900.0,29.8539,29.8622,29.7123,29.8372,2973900.0
2013-12-18 13:30:00,35.83,35.95,35.77,35.89,2213600.0,29.8372,29.9372,29.7873,29.8872,2213600.0
2013-12-18 14:00:00,35.92,36.18,35.53,36.1,4906300.0,29.9122,30.1287,29.5874,30.0621,4906300.0
2013-12-18 14:30:00,36.1,36.4,36.08,36.2,5373100.0,30.0621,30.3119,30.0454,30.1454,5373100.0
2013-12-18 15:00:00,36.21,36.4,36.14,36.36,3320000.0,30.1537,30.3119,30.0954,30.2786,3320000.0
2013-12-18 15:30:00,36.36,36.6,36.35,36.57,8962600.0,30.2786,30.4784,30.2703,30.4535,8962600.0
2013-12-19 09:30:00,36.51,36.55,36.2,36.29,4380900.0,30.4035,30.4368,30.1454,30.2203,4380900.0
2013-12-19 10:00:00,36.29,36.43,36.25,36.34,3030800.0,30.2203,30.3369,30.187,30.2619,3030800.0
2013-12-19 10:30:00,36.34,36.36,36.2,36.27,2574500.0,30.2619,30.2786,30.1454,30.2036,2574500.0
2013-12-19 11:00:00,36.27,36.37,36.25,36.36,1732500.0,30.2036,30.2869,30.187,30.2786,1732500.0
2013-12-19 11:30:00,36.36,36.41,36.33,36.38,2482400.0,30.2786,30.3202,30.2536,30.2952,2482400.0
2013-12-19 12:00:00,36.38,36.39,36.25,36.26,1636400.0,30.2952,30.3036,30.187,30.1953,1636400.0
2013-12-19 12:30:00,36.25,36.27,36.2,36.2,1286800.0,30.187,30.2036,30.1454,30.1454,1286800.0
2013-12-19 13:00:00,36.2,36.24,36.16,36.22,1674500.0,30.1454,30.1787,30.112,30.162,1674500.0
2013-12-19 13:30:00,36.22,36.26,36.16,36.22,1514700.0,30.162,30.1953,30.112,30.162,1514700.0
2013-12-19 14:00:00,36.22,36.29,36.13,36.13,1915700.0,30.162,30.2203,30.0871,30.0871,1915700.0
2013-12-19 14:30:00,36.14,36.21,36.14,36.18,2177800.0,30.0954,30.1537,30.0954,30.1287,2177800.0
2013-12-19 15:00:00,36.18,36.21,36.08,36.1,2518500.0,30.1287,30.1537,30.0454,30.0621,2518500.0
2013-12-19 15:30:00,36.11,36.3,36.08,36.26,4701500.0,30.0704,30.2286,30.0454,30.1953,4701500.0
2013-12-20 09:30:00,36.26,36.37,36.17,36.28,16025100.0,30.1953,30.2869,30.1204,30.212,16025100.0
2013-12-20 10:00:00,36.29,36.39,36.24,36.33,3082500.0,30.2203,30.3036,30.1787,30.2536,3082500.0
2013-12-20 10:30:00,36.33,36.61,36.32,36.57,3361700.0,30.2536,30.4868,30.2453,30.4535,3361700.0
2013-12-20 11:00:00,36.57,36.66,36.5,36.64,2480300.0,30.4535,30.5284,30.3952,30.5118,2480300.0
2013-12-20 11:30:00,36.65,36.83,36.63,36.64,2405000.0,30.5201,30.67,30.5034,30.5118,2405000.0
2013-12-20 12:00:00,36.64,36.83,36.62,36.8,2196600.0,30.5118,30.67,30.4951,30.645,2196600.0
2013-12-20 12:30:00,36.81,36.81,36.67,36.67,1663200.0,30.6533,30.6533,30.5367,30.5367,1663200.0
2013-12-20 13:00:00,36.68,36.71,36.62,36.7,1392100.0,30.5451,30.5701,30.4951,30.5617,1392100.0
2013-12-20 13:30:00,36.71,36.73,36.66,36.72,1266500.0,30.5701,30.5867,30.5284,30.5784,1266500.0
2013-12-20 14:00:00,36.73,36.81,36.68,36.75,2390600.0,30.5867,30.6533,30.5451,30.6034,2390600.0
2013-12-20 14:30:00,36.76,36.85,36.69,36.83,1958000.0,30.6117,30.6866,30.5534,30.67,1958000.0
2013-12-20 15:00:00,36.83,36.93,36.75,36.84,3063000.0,30.67,30.7533,30.6034,30.6783,3063000.0
2013-12-20 15:30:00,36.84,36.86,36.77,36.78,9135300.0,30.6783,30.695,30.62,30.6283,9135300.0
2013-12-23 09:30:00,36.81,36.89,36.62,36.65,3024400.0,30.6533,30.7199,30.4951,30.5201,3024400.0
2013-12-23 10:00:00,36.65,36.66,36.57,36.59,1922600.0,30.5201,30.5284,30.4535,30.4701,1922600.0
2013-12-23 10:30:00,36.6,36.67,36.58,36.66,1593400.0,30.4784,30.5367,30.4618,30.5284,1593400.0
2013-12-23 11:00:00,36.66,36.69,36.6,36.66,1885700.0,30.5284,30.5534,30.4784,30.5284,1885700.0
2013-12-23 11:30:00,36.66,36.68,36.64,36.64,1846100.0,30.5284,30.5451,30.5118,30.5118,1846100.0
2013-12-23 12:00:00,36.65,36.75,36.61,36.72,1449400.0,30.5201,30.6034,30.4868,30.5784,1449400.0
2013-12-23 12:30:00,36.73,36.73,36.69,36.7,1258500.0,30.5867,30.5867,30.5534,30.5617,1258500.0
2013-12-23 13:00:00,36.7,36.71,36.62,36.62,924500.0,30.5617,30.5701,30.4951,30.4951,924500.0
2013-12-23 13:30:00,36.63,36.66,36.56,36.57,1182700.0,30.5034,30.5284,30.4451,30.4535,1182700.0
2013-12-23 14:00:00,36.57,36.6,36.54,36.57,1265600.0,30.4535,30.4784,30.4285,30.4535,1265600.0
2013-12-23 14:30:00,36.57,36.67,36.56,36.61,862900.0,30.4535,30.5367,30.4451,30.4868,862900.0
2013-12-23 15:00:00,36.62,36.63,36.58,36.62,1293200.0,30.4951,30.5034,30.4618,30.4951,1293200.0
2013-12-23 15:30:00,36.62,36.64,36.55,36.63,3964700.0,30.4951,30.5118,30.4368,30.5034,3964700.0
2013-12-24 09:30:00,36.72,36.94,36.64,36.91,2109800.0,30.5784,30.7616,30.5118,30.7366,2109800.0
2013-12-24 10:00:00,36.9,37.17,36.86,37.07,2681300.0,30.7283,30.9531,30.695,30.8698,2681300.0
2013-12-24 10:30:00,37.07,37.12,37.0,37.04,1761100.0,30.8698,30.9115,30.8115,30.8449,1761100.0
2013-12-24 11:00:00,37.03,37.11,37.01,37.01,1229200.0,30.8365,30.9031,30.8199,30.8199,1229200.0
2013-12-24 11:30:00,37.01,37.09,37.0,37.06,1121700.0,30.8199,30.8865,30.8115,30.8615,1121700.0
2013-12-24 12:00:00,37.06,37.14,37.04,37.12,1301700.0,30.8615,30.9281,30.8449,30.9115,1301700.0
2013-12-24 12:30:00,37.12,37.13,37.02,37.09,2724100.0,30.9115,30.9198,30.8282,30.8865,2724100.0
2013-12-26 09:30:00,37.23,37.49,37.17,37.39,2335300.0,31.0031,31.2196,30.9531,31.1363,2335300.0
2013-12-26 10:00:00,37.39,37.41,37.33,37.4,1184700.0,31.1363,31.153,31.0864,31.1446,1184700.0
2013-12-26 10:30:00,37.39,37.42,37.36,37.4,1088000.0,31.1363,31.1613,31.1113,31.1446,1088000.0
2013-12-26 11:00:00,37.39,37.43,37.35,37.42,1462000.0,31.1363,31.1696,31.103,31.1613,1462000.0
2013-12-26 11:30:00,37.41,37.43,37.37,37.41,1007600.0,31.153,31.1696,31.1197,31.153,1007600.0
2013-12-26 12:00:00,37.4,37.43,37.39,37.43,741600.0,31.1446,31.1696,31.1363,31.1696,741600.0
2013-12-26 12:30:00,37.43,37.46,37.41,37.44,813000.0,31.1696,31.1946,31.153,31.178,813000.0
2013-12-26 13:00:00,37.44,37.47,37.41,37.43,698400.0,31.178,31.2029,31.153,31.1696,698400.0
2013-12-26 13:30:00,37.43,37.45,37.4,37.45,755300.0,31.1696,31.1863,31.1446,31.1863,755300.0
2013-12-26 14:00:00,37.45,37.47,37.44,37.45,707700.0,31.1863,31.2029,31.178,31.1863,707700.0
2013-12-26 14:30:00,37.45,37.46,37.4,37.41,737500.0,31.1863,31.1946,31.1446,31.153,737500.0
2013-12-26 15:00:00,37.41,37.44,37.4,37.44,903000.0,31.153,31.178,31.1446,31.178,903000.0
2013-12-26 15:30:00,37.43,37.46,37.41,37.43,2317200.0,31.1696,31.1946,31.153,31.1696,2317200.0
2013-12-27 09:30:00,37.58,37.62,37.42,37.43,2241900.0,31.2945,31.3278,31.1613,31.1696,2241900.0
2013-12-27 10:00:00,37.42,37.62,37.41,37.55,1368700.0,31.1613,31.3278,31.153,31.2696,1368700.0
2013-12-27 10:30:00,37.54,37.55,37.28,37.3,1536400.0,31.2612,31.2696,31.0447,31.0614,1536400.0
2013-12-27 11:00:00,37.31,37.36,37.25,37.34,1380900.0,31.0697,31.1113,31.0197,31.0947,1380900.0
2013-12-27 11:30:00,37.35,37.37,37.27,37.32,1093800.0,31.103,31.1197,31.0364,31.078,1093800.0
2013-12-27 12:00:00,37.32,37.33,37.26,37.27,512300.0,31.078,31.0864,31.0281,31.0364,512300.0
2013-12-27 12:30:00,37.27,37.29,37.17,37.2,778400.0,31.0364,31.053,30.9531,30.9781,778400.0
2013-12-27 13:00:00,37.2,37.26,37.2,37.25,499100.0,30.9781,31.0281,30.9781,31.0197,499100.0
2013-12-27 13:30:00,37.25,37.26,37.22,37.22,380800.0,31.0197,31.0281,30.9948,30.9948,380800.0
2013-12-27 14:00:00,37.23,37.3,37.22,37.28,692300.0,31.0031,31.0614,30.9948,31.0447,692300.0
2013-12-27 14:30:00,37.28,37.31,37.24,37.26,666800.0,31.0447,31.0697,31.0114,31.0281,666800.0
2013-12-27 15:00:00,37.26,37.29,37.25,37.29,520000.0,31.0281,31.053,31.0197,31.053,520000.0
2013-12-27 15:30:00,37.28,37.29,37.25,37.29,1780100.0,31.0447,31.053,31.0197,31.053,1780100.0
2013-12-30 09:30:00,37.21,37.27,36.94,36.99,2265000.0,30.9864,31.0364,30.7616,30.8032,2265000.0
2013-12-30 10:00:00,36.98,37.04,36.9,37.03,1450100.0,30.7949,30.8449,30.7283,30.8365,1450100.0
2013-12-30 10:30:00,37.03,37.18,37.02,37.15,1667500.0,30.8365,30.9614,30.8282,30.9365,1667500.0
2013-12-30 11:00:00,37.15,37.15,37.09,37.1,1198200.0,30.9365,30.9365,30.8865,30.8948,1198200.0
2013-12-30 11:30:00,37.1,37.15,37.09,37.14,804200.0,30.8948,30.9365,30.8865,30.9281,804200.0
2013-12-30 12:00:00,37.14,37.15,37.12,37.15,635500.0,30.9281,30.9365,30.9115,30.9365,635500.0
2013-12-30 12:30:00,37.14,37.26,37.13,37.25,1335500.0,30.9281,31.0281,30.9198,31.0197,1335500.0
2013-12-30 13:00:00,37.25,37.34,37.25,37.27,1018500.0,31.0197,31.0947,31.0197,31.0364,1018500.0
2013-12-30 13:30:00,37.26,37.29,37.26,37.27,555900.0,31.0281,31.053,31.0281,31.0364,555900.0
2013-12-30 14:00:00,37.28,37.38,37.26,37.38,881700.0,31.0447,31.128,31.0281,31.128,881700.0
2013-12-30 14:30:00,37.38,37.38,37.3,37.31,699200.0,31.128,31.128,31.0614,31.0697,699200.0
2013-12-30 15:00:00,37.32,37.32,37.19,37.19,867000.0,31.078,31.078,30.9698,30.9698,867000.0
2013-12-30 15:30:00,37.19,37.3,37.18,37.28,1963000.0,30.9698,31.0614,30.9614,31.0447,1963000.0
2013-12-31 09:30:00,37.37,37.44,37.22,37.34,1843600.0,31.1197,31.178,30.9948,31.0947,1843600.0
2013-12-31 10:00:00,37.33,37.47,37.33,37.37,1266300.0,31.0864,31.2029,31.0864,31.1197,1266300.0
2013-12-31 10:30:00,37.36,37.48,37.36,37.45,1003700.0,31.1113,31.2113,31.1113,31.1863,1003700.0
2013-12-31 11:00:00,37.45,37.58,37.42,37.45,1605300.0,31.1863,31.2945,31.1613,31.1863,1605300.0
2013-12-31 11:30:00,37.45,37.47,37.32,37.36,936700.0,31.1863,31.2029,31.078,31.1113,936700.0
2013-12-31 12:00:00,37.36,37.39,37.27,37.34,814500.0,31.1113,31.1363,31.0364,31.0947,814500.0
2013-12-31 12:30:00,37.34,37.42,37.33,37.35,685400.0,31.0947,31.1613,31.0864,31.103,685400.0
2013-12-31 13:00:00,37.35,37.36,37.32,37.35,431200.0,31.103,31.1113,31.078,31.103,431200.0
2013-12-31 13:30:00,37.34,37.41,37.34,37.38,666600.0,31.0947,31.153,31.0947,31.128,666600.0
2013-12-31 14:00:00,37.39,37.42,37.37,37.39,544700.0,31.1363,31.1613,31.1197,31.1363,544700.0
2013-12-31 14:30:00,37.39,37.4,37.32,37.33,709400.0,31.1363,31.1446,31.078,31.0864,709400.0
2013-12-31 15:00:00,37.34,37.38,37.3,37.38,839800.0,31.0947,31.128,31.0614,31.128,839800.0
2013-12-31 15:30:00,37.38,37.45,37.36,37.43,2723300.0,31.128,31.1863,31.1113,31.1696,2723300.0
2014-01-02 09:30:00,37.35,37.4,37.14,37.25,4101400.0,31.103,31.1446,30.9281,31.0197,4101400.0
2014-01-02 10:00:00,37.25,37.31,37.19,37.2,2754900.0,31.0197,31.0697,30.9698,30.9781,2754900.0
2014-01-02 10:30:00,37.2,37.25,37.15,37.19,1723900.0,30.9781,31.0197,30.9365,30.9698,1723900.0
2014-01-02 11:00:00,37.19,37.28,37.13,37.24,2034800.0,30.9698,31.0447,30.9198,31.0114,2034800.0
2014-01-02 11:30:00,37.23,37.26,37.18,37.25,1421500.0,31.0031,31.0281,30.9614,31.0197,1421500.0
2014-01-02 12:00:00,37.25,37.27,37.18,37.22,1057400.0,31.0197,31.0364,30.9614,30.9948,1057400.0
2014-01-02 12:30:00,37.22,37.31,37.2,37.28,1364100.0,30.9948,31.0697,30.9781,31.0447,1364100.0
2014-01-02 13:00:00,37.29,37.3,37.18,37.23,1653400.0,31.053,31.0614,30.9614,31.0031,1653400.0
2014-01-02 13:30:00,37.23,37.28,37.17,37.26,1195800.0,31.0031,31.0447,30.9531,31.0281,1195800.0
2014-01-02 14:00:00,37.26,37.35,37.18,37.2,1521600.0,31.0281,31.103,30.9614,30.9781,1521600.0
2014-01-02 14:30:00,37.21,37.28,37.12,37.16,1163300.0,30.9864,31.0447,30.9115,30.9448,1163300.0
2014-01-02 15:00:00,37.15,37.23,37.1,37.17,2526400.0,30.9365,31.0031,30.8948,30.9531,2526400.0
2014-01-02 15:30:00,37.17,37.19,37.12,37.15,2716100.0,30.9531,30.9698,30.9115,30.9365,2716100.0
2014-01-03 09:30:00,37.19,37.22,37.0,37.04,2864500.0,30.9698,30.9948,30.8115,30.8449,2864500.0
2014-01-03 10:00:00,37.04,37.09,36.86,36.86,2192500.0,30.8449,30.8865,30.695,30.695,2192500.0
2014-01-03 10:30:00,36.87,36.91,36.74,36.81,2450500.0,30.7033,30.7366,30.595,30.6533,2450500.0
2014-01-03 11:00:00,36.81,36.89,36.69,36.73,1925800.0,30.6533,30.7199,30.5534,30.5867,1925800.0
2014-01-03 11:30:00,36.72,36.77,36.6,36.76,2656500.0,30.5784,30.62,30.4784,30.6117,2656500.0
2014-01-03 12:00:00,36.76,36.81,36.75,36.8,993500.0,30.6117,30.6533,30.6034,30.645,993500.0
2014-01-03 12:30:00,36.8,36.89,36.77,36.81,1199400.0,30.645,30.7199,30.62,30.6533,1199400.0
2014-01-03 13:00:00,36.8,36.85,36.76,36.85,1147200.0,30.645,30.6866,30.6117,30.6866,1147200.0
2014-01-03 13:30:00,36.84,36.85,36.78,36.8,1067500.0,30.6783,30.6866,30.6283,30.645,1067500.0
2014-01-03 14:00:00,36.8,36.85,36.75,36.85,1346300.0,30.645,30.6866,30.6034,30.6866,1346300.0
2014-01-03 14:30:00,36.84,36.94,36.84,36.91,1324500.0,30.6783,30.7616,30.6783,30.7366,1324500.0
2014-01-03 15:00:00,36.9,36.98,36.9,36.95,2288800.0,30.7283,30.7949,30.7283,30.7699,2288800.0
2014-01-03 15:30:00,36.94,36.99,36.9,36.92,5338500.0,30.7616,30.8032,30.7283,30.7449,5338500.0
2014-01-06 09:30:00,36.85,36.89,36.45,36.46,4349900.0,30.6866,30.7199,30.3535,30.3619,4349900.0
2014-01-06 10:00:00,36.45,36.5,36.24,36.4,3850700.0,30.3535,30.3952,30.1787,30.3119,3850700.0
2014-01-06 10:30:00,36.4,36.45,36.2,36.23,3357200.0,30.3119,30.3535,30.1454,30.1703,3357200.0
2014-01-06 11:00:00,36.24,36.34,36.17,36.21,2140700.0,30.1787,30.2619,30.1204,30.1537,2140700.0
2014-01-06 11:30:00,36.21,36.36,36.2,36.33,1550900.0,30.1537,30.2786,30.1454,30.2536,1550900.0
2014-01-06 12:00:00,36.34,36.35,36.25,36.31,1192500.0,30.2619,30.2703,30.187,30.237,1192500.0
2014-01-06 12:30:00,36.3,36.3,36.21,36.26,1118200.0,30.2286,30.2286,30.1537,30.1953,1118200.0
2014-01-06 13:00:00,36.26,36.26,36.17,36.19,2631500.0,30.1953,30.1953,30.1204,30.137,2631500.0
2014-01-06 13:30:00,36.2,36.26,36.18,36.26,1540100.0,30.1454,30.1953,30.1287,30.1953,1540100.0
2014-01-06 14:00:00,36.26,36.27,36.2,36.2,1541600.0,30.1953,30.2036,30.1454,30.1454,1541600.0
2014-01-06 14:30:00,36.21,36.29,36.2,36.23,1516200.0,30.1537,30.2203,30.1454,30.1703,1516200.0
2014-01-06 15:00:00,36.24,36.24,36.16,36.19,2087100.0,30.1787,30.1787,30.112,30.137,2087100.0
2014-01-06 15:30:00,36.2,36.2,36.11,36.13,5861900.0,30.1454,30.1454,30.0704,30.0871,5861900.0
2014-01-07 09:30:00,36.33,36.36,36.21,36.34,5202700.0,30.2536,30.2786,30.1537,30.2619,5202700.0
2014-01-07 10:00:00,36.34,36.47,36.34,36.39,3253600.0,30.2619,30.3702,30.2619,30.3036,3253600.0
2014-01-07 10:30:00,36.39,36.4,36.31,36.37,2200500.0,30.3036,30.3119,30.237,30.2869,2200500.0
2014-01-07 11:00:00,36.37,36.39,36.33,36.34,1531000.0,30.2869,30.3036,30.2536,30.2619,1531000.0
2014-01-07 11:30:00,36.35,36.37,36.28,36.3,1617400.0,30.2703,30.2869,30.212,30.2286,1617400.0
2014-01-07 12:00:00,36.3,36.36,36.26,36.32,1963200.0,30.2286,30.2786,30.1953,30.2453,1963200.0
2014-01-07 12:30:00,36.32,36.39,36.31,36.39,1168000.0,30.2453,30.3036,30.237,30.3036,1168000.0
2014-01-07 13:00:00,36.39,36.4,36.35,36.4,1048600.0,30.3036,30.3119,30.2703,30.3119,1048600.0
2014-01-07 13:30:00,36.39,36.4,36.35,36.35,1318900.0,30.3036,30.3119,30.2703,30.2703,1318900.0
2014-01-07 14:00:00,36.35,36.36,36.29,36.34,1661000.0,30.2703,30.2786,30.2203,30.2619,1661000.0
2014-01-07 14:30:00,36.33,36.41,36.33,36.38,1477500.0,30.2536,30.3202,30.2536,30.2952,1477500.0
2014-01-07 15:00:00,36.39,36.4,36.35,36.38,1541600.0,30.3036,30.3119,30.2703,30.2952,1541600.0
2014-01-07 15:30:00,36.38,36.49,36.33,36.4,4970900.0,30.2952,30.3868,30.2536,30.3119,4970900.0
2014-01-08 09:30:00,36.0,36.05,35.74,35.95,7827900.0,29.9788,30.0204,29.7623,29.9372,7827900.0
2014-01-08 10:00:00,35.95,36.14,35.91,35.96,4299900.0,29.9372,30.0954,29.9039,29.9455,4299900.0
2014-01-08 10:30:00,35.97,36.02,35.93,35.95,2739700.0,29.9538,29.9955,29.9205,29.9372,2739700.0
2014-01-08 11:00:00,35.95,35.98,35.88,35.94,3270600.0,29.9372,29.9621,29.8789,29.9288,3270600.0
2014-01-08 11:30:00,35.95,35.99,35.89,35.94,3760200.0,29.9372,29.9705,29.8872,29.9288,3760200.0
2014-01-08 12:00:00,35.94,35.95,35.9,35.9,2054100.0,29.9288,29.9372,29.8955,29.8955,2054100.0
2014-01-08 12:30:00,35.91,35.92,35.75,35.8,4122900.0,29.9039,29.9122,29.7706,29.8123,4122900.0
2014-01-08 13:00:00,35.8,35.87,35.79,35.83,2177100.0,29.8123,29.8705,29.8039,29.8372,2177100.0
2014-01-08 13:30:00,35.83,35.83,35.76,35.79,2601000.0,29.8372,29.8372,29.7789,29.8039,2601000.0
2014-01-08 14:00:00,35.79,35.86,35.7,35.72,3860300.0,29.8039,29.8622,29.729,29.7456,3860300.0
2014-01-08 14:30:00,35.71,35.73,35.65,35.66,2894000.0,29.7373,29.754,29.6873,29.6957,2894000.0
2014-01-08 15:00:00,35.66,35.7,35.58,35.65,3862400.0,29.6957,29.729,29.629,29.6873,3862400.0
2014-01-08 15:30:00,35.65,35.8,35.64,35.75,9089400.0,29.6873,29.8123,29.679,29.7706,9089400.0
2014-01-09 09:30:00,35.88,35.91,35.72,35.9,4685700.0,29.8789,29.9039,29.7456,29.8955,4685700.0
2014-01-09 10:00:00,35.9,35.9,35.72,35.74,2428100.0,29.8955,29.8955,29.7456,29.7623,2428100.0
2014-01-09 10:30:00,35.74,35.75,35.51,35.55,2666900.0,29.7623,29.7706,29.5708,29.6041,2666900.0
2014-01-09 11:00:00,35.55,35.56,35.4,35.48,2522900.0,29.6041,29.6124,29.4792,29.5458,2522900.0
2014-01-09 11:30:00,35.48,35.52,35.43,35.48,2340000.0,29.5458,29.5791,29.5041,29.5458,2340000.0
2014-01-09 12:00:00,35.49,35.55,35.43,35.54,1501500.0,29.5541,29.6041,29.5041,29.5957,1501500.0
2014-01-09 12:30:00,35.55,35.61,35.54,35.58,1881300.0,29.6041,29.654,29.5957,29.629,1881300.0
2014-01-09 13:00:00,35.58,35.58,35.54,35.56,1064400.0,29.629,29.629,29.5957,29.6124,1064400.0
2014-01-09 13:30:00,35.56,35.6,35.51,35.52,2116100.0,29.6124,29.6457,29.5708,29.5791,2116100.0
2014-01-09 14:00:00,35.52,35.53,35.45,35.52,1195300.0,29.5791,29.5874,29.5208,29.5791,1195300.0
2014-01-09 14:30:00,35.52,35.56,35.48,35.51,1746200.0,29.5791,29.6124,29.5458,29.5708,1746200.0
2014-01-09 15:00:00,35.52,35.65,35.49,35.64,2742400.0,29.5791,29.6873,29.5541,29.679,2742400.0
2014-01-09 15:30:00,35.64,35.64,35.51,35.53,5200300.0,29.679,29.679,29.5708,29.5874,5200300.0
2014-01-10 09:30:00,35.9,36.05,35.83,35.95,6578300.0,29.8955,30.0204,29.8372,29.9372,6578300.0
2014-01-10 10:00:00,35.95,36.06,35.88,36.04,4958900.0,29.9372,30.0288,29.8789,30.0121,4958900.0
2014-01-10 10:30:00,36.03,36.11,35.93,36.09,3644000.0,30.0038,30.0704,29.9205,30.0537,3644000.0
2014-01-10 11:00:00,36.1,36.15,35.94,35.97,2987800.0,30.0621,30.1037,29.9288,29.9538,2987800.0
2014-01-10 11:30:00,35.96,36.02,35.9,35.93,2848700.0,29.9455,29.9955,29.8955,29.9205,2848700.0
2014-01-10 12:00:00,35.94,36.1,35.89,35.92,1562000.0,29.9288,30.0621,29.8872,29.9122,1562000.0
2014-01-10 12:30:00,35.92,35.98,35.83,35.83,1404200.0,29.9122,29.9621,29.8372,29.8372,1404200.0
2014-01-10 13:00:00,35.83,35.87,35.75,35.87,1593800.0,29.8372,29.8705,29.7706,29.8705,1593800.0
2014-01-10 13:30:00,35.86,35.97,35.85,35.86,1490400.0,29.8622,29.9538,29.8539,29.8622,1490400.0
2014-01-10 14:00:00,35.86,35.93,35.83,35.87,978000.0,29.8622,29.9205,29.8372,29.8705,978000.0
2014-01-10 14:30:00,35.88,35.95,35.87,35.88,1072500.0,29.8789,29.9372,29.8705,29.8789,1072500.0
2014-01-10 15:00:00,35.87,36.03,35.87,36.0,1747300.0,29.8705,30.0038,29.8705,29.9788,1747300.0
2014-01-10 15:30:00,36.0,36.07,35.99,36.04,3936300.0,29.9788,30.0371,29.9705,30.0121,3936300.0
2014-01-13 09:30:00,35.97,36.02,35.61,35.63,3380300.0,29.9538,29.9955,29.654,29.6707,3380300.0
2014-01-13 10:00:00,35.63,35.67,35.57,35.62,2988300.0,29.6707,29.704,29.6207,29.6624,2988300.0
2014-01-13 10:30:00,35.62,35.74,35.61,35.7,2187400.0,29.6624,29.7623,29.654,29.729,2187400.0
2014-01-13 11:00:00,35.71,35.74,35.65,35.69,1833800.0,29.7373,29.7623,29.6873,29.7207,1833800.0
2014-01-13 11:30:00,35.7,35.8,35.68,35.77,1015600.0,29.729,29.8123,29.7123,29.7873,1015600.0
2014-01-13 12:00:00,35.77,35.77,35.6,35.62,1161800.0,29.7873,29.7873,29.6457,29.6624,1161800.0
2014-01-13 12:30:00,35.61,35.62,35.53,35.54,1704000.0,29.654,29.6624,29.5874,29.5957,1704000.0
2014-01-13 13:00:00,35.54,35.54,35.42,35.48,1763200.0,29.5957,29.5957,29.4958,29.5458,1763200.0
2014-01-13 13:30:00,35.48,35.48,35.35,35.42,1598700.0,29.5458,29.5458,29.4375,29.4958,1598700.0
2014-01-13 14:00:00,35.42,35.47,35.32,35.33,1810400.0,29.4958,29.5374,29.4125,29.4209,1810400.0
2014-01-13 14:30:00,35.33,35.33,35.17,35.2,2914500.0,29.4209,29.4209,29.2876,29.3126,2914500.0
2014-01-13 15:00:00,35.19,35.19,34.96,35.0,7189700.0,29.3043,29.3043,29.1127,29.1461,7189700.0
2014-01-13 15:30:00,34.99,35.01,34.83,34.98,10287500.0,29.1377,29.1544,29.0045,29.1294,10287500.0
2014-01-14 09:30:00,34.73,35.09,34.63,35.04,5646400.0,28.9212,29.221,28.8379,29.1794,5646400.0
2014-01-14 10:00:00,35.03,35.31,35.02,35.25,3365900.0,29.171,29.4042,29.1627,29.3542,3365900.0
2014-01-14 10:30:00,35.24,35.48,35.22,35.47,2521200.0,29.3459,29.5458,29.3293,29.5374,2521200.0
2014-01-14 11:00:00,35.47,35.67,35.44,35.64,3401600.0,29.5374,29.704,29.5125,29.679,3401600.0
2014-01-14 11:30:00,35.65,35.74,35.61,35.69,2313400.0,29.6873,29.7623,29.654,29.7207,2313400.0
2014-01-14 12:00:00,35.69,35.78,35.64,35.73,1664200.0,29.7207,29.7956,29.679,29.754,1664200.0
2014-01-14 12:30:00,35.73,35.88,35.72,35.81,2084800.0,29.754,29.8789,29.7456,29.8206,2084800.0
2014-01-14 13:00:00,35.82,35.85,35.73,35.77,1503100.0,29.8289,29.8539,29.754,29.7873,1503100.0
2014-01-14 13:30:00,35.77,35.81,35.75,35.81,1028600.0,29.7873,29.8206,29.7706,29.8206,1028600.0
2014-01-14 14:00:00,35.81,35.82,35.73,35.76,2510200.0,29.8206,29.8289,29.754,29.7789,2510200.0
2014-01-14 14:30:00,35.77,35.88,35.76,35.84,1317500.0,29.7873,29.8789,29.7789,29.8456,1317500.0
2014-01-14 15:00:00,35.84,35.86,35.77,35.77,2337200.0,29.8456,29.8622,29.7873,29.7873,2337200.0
2014-01-14 15:30:00,35.77,35.79,35.74,35.77,5136800.0,29.7873,29.8039,29.7623,29.7873,5136800.0
2014-01-15 09:30:00,35.9,36.32,35.85,36.24,5107800.0,29.8955,30.2453,29.8539,30.1787,5107800.0
2014-01-15 10:00:00,36.25,36.5,36.2,36.48,3584800.0,30.187,30.3952,30.1454,30.3785,3584800.0
2014-01-15 10:30:00,36.48,36.55,36.39,36.55,2519400.0,30.3785,30.4368,30.3036,30.4368,2519400.0
2014-01-15 11:00:00,36.55,36.67,36.54,36.62,3387000.0,30.4368,30.5367,30.4285,30.4951,3387000.0
2014-01-15 11:30:00,36.62,36.65,36.58,36.65,1845000.0,30.4951,30.5201,30.4618,30.5201,1845000.0
2014-01-15 12:00:00,36.65,36.69,36.63,36.67,1493900.0,30.5201,30.5534,30.5034,30.5367,1493900.0
2014-01-15 12:30:00,36.67,36.7,36.59,36.61,1439200.0,30.5367,30.5617,30.4701,30.4868,1439200.0
2014-01-15 13:00:00,36.6,36.69,36.6,36.68,1079300.0,30.4784,30.5534,30.4784,30.5451,1079300.0
2014-01-15 13:30:00,36.67,36.73,36.66,36.7,1761300.0,30.5367,30.5867,30.5284,30.5617,1761300.0
2014-01-15 14:00:00,36.7,36.75,36.66,36.69,2557700.0,30.5617,30.6034,30.5284,30.5534,2557700.0
2014-01-15 14:30:00,36.68,36.69,36.6,36.66,3432500.0,30.5451,30.5534,30.4784,30.5284,3432500.0
2014-01-15 15:00:00,36.67,36.73,36.66,36.73,1938000.0,30.5367,30.5867,30.5284,30.5867,1938000.0
2014-01-15 15:30:00,36.73,36.79,36.7,36.76,7512400.0,30.5867,30.6367,30.5617,30.6117,7512400.0
2014-01-16 09:30:00,36.69,37.0,36.53,36.57,4216100.0,30.5534,30.8115,30.4202,30.4535,4216100.0
2014-01-16 10:00:00,36.57,36.66,36.49,36.61,1979500.0,30.4535,30.5284,30.3868,30.4868,1979500.0
2014-01-16 10:30:00,36.6,36.61,36.39,36.42,2288500.0,30.4784,30.4868,30.3036,30.3286,2288500.0
2014-01-16 11:00:00,36.42,36.47,36.33,36.37,2106100.0,30.3286,30.3702,30.2536,30.2869,2106100.0
2014-01-16 11:30:00,36.37,36.49,36.34,36.46,1541000.0,30.2869,30.3868,30.2619,30.3619,1541000.0
2014-01-16 12:00:00,36.47,36.47,36.33,36.35,1700100.0,30.3702,30.3702,30.2536,30.2703,1700100.0
2014-01-16 12:30:00,36.35,36.4,36.31,36.39,1530300.0,30.2703,30.3119,30.237,30.3036,1530300.0
2014-01-16 13:00:00,36.38,36.55,36.37,36.55,1561200.0,30.2952,30.4368,30.2869,30.4368,1561200.0
2014-01-16 13:30:00,36.54,36.67,36.53,36.61,2392700.0,30.4285,30.5367,30.4202,30.4868,2392700.0
2014-01-16 14:00:00,36.61,36.62,36.52,36.61,1197600.0,30.4868,30.4951,30.4118,30.4868,1197600.0
2014-01-16 14:30:00,36.61,36.63,36.53,36.63,1138300.0,30.4868,30.5034,30.4202,30.5034,1138300.0
2014-01-16 15:00:00,36.63,36.72,36.61,36.65,3057000.0,30.5034,30.5784,30.4868,30.5201,3057000.0
2014-01-16 15:30:00,36.65,36.89,36.64,36.88,6233300.0,30.5201,30.7199,30.5118,30.7116,6233300.0
2014-01-17 09:30:00,36.79,36.83,36.18,36.37,17740600.0,30.6367,30.67,30.1287,30.2869,17740600.0
2014-01-17 10:00:00,36.37,36.42,36.26,36.33,2627900.0,30.2869,30.3286,30.1953,30.2536,2627900.0
2014-01-17 10:30:00,36.33,36.34,36.15,36.29,2269800.0,30.2536,30.2619,30.1037,30.2203,2269800.0
2014-01-17 11:00:00,36.29,36.33,36.25,36.29,1395600.0,30.2203,30.2536,30.187,30.2203,1395600.0
2014-01-17 11:30:00,36.29,36.36,36.27,36.35,1321900.0,30.2203,30.2786,30.2036,30.2703,1321900.0
2014-01-17 12:00:00,36.35,36.5,36.33,36.38,2034700.0,30.2703,30.3952,30.2536,30.2952,2034700.0
2014-01-17 12:30:00,36.39,36.44,36.33,36.4,1248900.0,30.3036,30.3452,30.2536,30.3119,1248900.0
2014-01-17 13:00:00,36.39,36.51,36.36,36.41,1435900.0,30.3036,30.4035,30.2786,30.3202,1435900.0
2014-01-17 13:30:00,36.41,36.44,36.37,36.41,1135800.0,30.3202,30.3452,30.2869,30.3202,1135800.0
2014-01-17 14:00:00,36.41,36.45,36.38,36.39,906100.0,30.3202,30.3535,30.2952,30.3036,906100.0
2014-01-17 14:30:00,36.39,36.42,36.36,36.37,937500.0,30.3036,30.3286,30.2786,30.2869,937500.0
2014-01-17 15:00:00,36.36,36.41,36.25,36.29,1701900.0,30.2786,30.3202,30.187,30.2203,1701900.0
2014-01-17 15:30:00,36.28,36.38,36.22,36.36,4830700.0,30.212,30.2952,30.162,30.2786,4830700.0
2014-01-21 09:30:00,36.82,36.82,36.55,36.69,3617800.0,30.6617,30.6617,30.4368,30.5534,3617800.0
2014-01-21 10:00:00,36.68,36.72,36.46,36.49,2377900.0,30.5451,30.5784,30.3619,30.3868,2377900.0
2014-01-21 10:30:00,36.48,36.59,36.45,36.57,1287900.0,30.3785,30.4701,30.3535,30.4535,1287900.0
2014-01-21 11:00:00,36.57,36.61,36.28,36.32,2535700.0,30.4535,30.4868,30.212,30.2453,2535700.0
2014-01-21 11:30:00,36.32,36.33,36.1,36.13,2907600.0,30.2453,30.2536,30.0621,30.0871,2907600.0
2014-01-21 12:00:00,36.12,36.23,36.06,36.22,1596400.0,30.0787,30.1703,30.0288,30.162,1596400.0
2014-01-21 12:30:00,36.22,36.23,36.13,36.15,1091300.0,30.162,30.1703,30.0871,30.1037,1091300.0
2014-01-21 13:00:00,36.14,36.19,36.1,36.16,1322200.0,30.0954,30.137,30.0621,30.112,1322200.0
2014-01-21 13:30:00,36.16,36.24,36.15,36.22,1183800.0,30.112,30.1787,30.1037,30.162,1183800.0
2014-01-21 14:00:00,36.22,36.29,36.21,36.24,1029700.0,30.162,30.2203,30.1537,30.1787,1029700.0
2014-01-21 14:30:00,36.24,36.3,36.2,36.22,1133400.0,30.1787,30.2286,30.1454,30.162,1133400.0
2014-01-21 15:00:00,36.22,36.22,36.13,36.14,1281500.0,30.162,30.162,30.0871,30.0954,1281500.0
2014-01-21 15:30:00,36.13,36.17,36.1,36.16,4563900.0,30.0871,30.1204,30.0621,30.112,4563900.0
2014-01-22 09:30:00,36.27,36.32,35.75,36.06,3718800.0,30.2036,30.2453,29.7706,30.0288,3718800.0
2014-01-22 10:00:00,36.06,36.16,35.96,36.13,1600400.0,30.0288,30.112,29.9455,30.0871,1600400.0
2014-01-22 10:30:00,36.13,36.13,35.91,35.94,1279500.0,30.0871,30.0871,29.9039,29.9288,1279500.0
2014-01-22 11:00:00,35.95,36.06,35.92,36.06,873200.0,29.9372,30.0288,29.9122,30.0288,873200.0
2014-01-22 11:30:00,36.05,36.09,36.0,36.0,666100.0,30.0204,30.0537,29.9788,29.9788,666100.0
2014-01-22 12:00:00,36.0,36.07,35.99,36.04,681800.0,29.9788,30.0371,29.9705,30.0121,681800.0
2014-01-22 12:30:00,36.03,36.13,36.03,36.13,797500.0,30.0038,30.0871,30.0038,30.0871,797500.0
2014-01-22 13:00:00,36.13,36.18,36.11,36.14,852300.0,30.0871,30.1287,30.0704,30.0954,852300.0
2014-01-22 13:30:00,36.14,36.15,36.06,36.08,1006100.0,30.0954,30.1037,30.0288,30.0454,1006100.0
2014-01-22 14:00:00,36.08,36.14,36.07,36.11,839700.0,30.0454,30.0954,30.0371,30.0704,839700.0
2014-01-22 14:30:00,36.12,36.12,36.05,36.06,1129200.0,30.0787,30.0787,30.0204,30.0288,1129200.0
2014-01-22 15:00:00,36.06,36.09,36.06,36.08,847700.0,30.0288,30.0537,30.0288,30.0454,847700.0
2014-01-22 15:30:00,36.08,36.08,35.93,35.94,3872800.0,30.0454,30.0454,29.9205,29.9288,3872800.0
2014-01-23 09:30:00,36.09,36.13,35.63,35.64,4650100.0,30.0537,30.0871,29.6707,29.679,4650100.0
2014-01-23 10:00:00,35.65,35.81,35.58,35.74,2646100.0,29.6873,29.8206,29.629,29.7623,2646100.0
2014-01-23 10:30:00,35.73,35.8,35.66,35.76,1942100.0,29.754,29.8123,29.6957,29.7789,1942100.0
2014-01-23 11:00:00,35.76,35.86,35.67,35.84,2532700.0,29.7789,29.8622,29.704,29.8456,2532700.0
2014-01-23 11:30:00,35.84,35.88,35.79,35.8,1086700.0,29.8456,29.8789,29.8039,29.8123,1086700.0
2014-01-23 12:00:00,35.79,35.81,35.66,35.74,1590300.0,29.8039,29.8206,29.6957,29.7623,1590300.0
2014-01-23 12:30:00,35.75,35.76,35.67,35.7,1481600.0,29.7706,29.7789,29.704,29.729,1481600.0
2014-01-23 13:00:00,35.7,35.72,35.59,35.62,1744800.0,29.729,29.7456,29.6374,29.6624,1744800.0
2014-01-23 13:30:00,35.62,35.68,35.52,35.64,2019200.0,29.6624,29.7123,29.5791,29.679,2019200.0
2014-01-23 14:00:00,35.64,36.09,35.61,35.83,3419700.0,29.679,30.0537,29.654,29.8372,3419700.0
2014-01-23 14:30:00,35.83,35.92,35.78,35.85,1941100.0,29.8372,29.9122,29.7956,29.8539,1941100.0
2014-01-23 15:00:00,35.84,35.9,35.77,35.89,1721400.0,29.8456,29.8955,29.7873,29.8872,1721400.0
2014-01-23 15:30:00,35.88,36.07,35.85,36.06,6016600.0,29.8789,30.0371,29.8539,30.0288,6016600.0
2014-01-24 09:30:00,37.45,37.55,37.0,37.12,13568400.0,31.1863,31.2696,30.8115,30.9115,13568400.0
2014-01-24 10:00:00,37.12,37.29,36.75,36.84,7614400.0,30.9115,31.053,30.6034,30.6783,7614400.0
2014-01-24 10:30:00,36.85,36.9,36.65,36.77,4343100.0,30.6866,30.7283,30.5201,30.62,4343100.0
2014-01-24 11:00:00,36.76,36.82,36.53,36.6,4433600.0,30.6117,30.6617,30.4202,30.4784,4433600.0
2014-01-24 11:30:00,36.6,36.82,36.55,36.76,4410800.0,30.4784,30.6617,30.4368,30.6117,4410800.0
2014-01-24 12:00:00,36.76,37.11,36.71,37.06,4797600.0,30.6117,30.9031,30.5701,30.8615,4797600.0
2014-01-24 12:30:00,37.07,37.17,37.01,37.1,3655100.0,30.8698,30.9531,30.8199,30.8948,3655100.0
2014-01-24 13:00:00,37.09,37.28,37.09,37.13,3018200.0,30.8865,31.0447,30.8865,30.9198,3018200.0
2014-01-24 13:30:00,37.13,37.14,37.05,37.06,2285900.0,30.9198,30.9281,30.8532,30.8615,2285900.0
2014-01-24 14:00:00,37.06,37.08,36.75,36.84,2657800.0,30.8615,30.8782,30.6034,30.6783,2657800.0
2014-01-24 14:30:00,36.85,37.06,36.84,37.03,3116900.0,30.6866,30.8615,30.6783,30.8365,3116900.0
2014-01-24 15:00:00,37.02,37.08,36.93,37.04,3684500.0,30.8282,30.8782,30.7533,30.8449,3684500.0
2014-01-24 15:30:00,37.03,37.05,36.76,36.81,8443100.0,30.8365,30.8532,30.6117,30.6533,8443100.0
2014-01-27 09:30:00,36.83,36.89,36.44,36.46,4199900.0,30.67,30.7199,30.3452,30.3619,4199900.0
2014-01-27 10:00:00,36.46,36.5,36.26,36.36,3515700.0,30.3619,30.3952,30.1953,30.2786,3515700.0
2014-01-27 10:30:00,36.36,36.5,36.21,36.25,3280000.0,30.2786,30.3952,30.1537,30.187,3280000.0
2014-01-27 11:00:00,36.25,36.42,36.21,36.32,2164300.0,30.187,30.3286,30.1537,30.2453,2164300.0
2014-01-27 11:30:00,36.32,36.33,36.16,36.18,1447300.0,30.2453,30.2536,30.112,30.1287,1447300.0
2014-01-27 12:00:00,36.18,36.18,36.0,36.08,2827700.0,30.1287,30.1287,29.9788,30.0454,2827700.0
2014-01-27 12:30:00,36.08,36.25,35.98,36.17,2607600.0,30.0454,30.187,29.9621,30.1204,2607600.0
2014-01-27 13:00:00,36.17,36.29,36.11,36.17,1725700.0,30.1204,30.2203,30.0704,30.1204,1725700.0
2014-01-27 13:30:00,36.16,36.39,36.1,36.34,3380400.0,30.112,30.3036,30.0621,30.2619,3380400.0
2014-01-27 14:00:00,36.35,36.4,36.23,36.27,1790600.0,30.2703,30.3119,30.1703,30.2036,1790600.0
2014-01-27 14:30:00,36.27,36.38,36.23,36.31,2354400.0,30.2036,30.2952,30.1703,30.237,2354400.0
2014-01-27 15:00:00,36.3,36.43,36.25,36.25,2425100.0,30.2286,30.3369,30.187,30.187,2425100.0
2014-01-27 15:30:00,36.25,36.36,36.03,36.03,5657600.0,30.187,30.2786,30.0038,30.0038,5657600.0
2014-01-28 09:30:00,36.1,36.39,36.08,36.21,3644700.0,30.0621,30.3036,30.0454,30.1537,3644700.0
2014-01-28 10:00:00,36.21,36.27,36.02,36.07,2366300.0,30.1537,30.2036,29.9955,30.0371,2366300.0
2014-01-28 10:30:00,36.07,36.17,35.99,36.06,2647700.0,30.0371,30.1204,29.9705,30.0288,2647700.0
2014-01-28 11:00:00,36.07,36.13,35.81,35.82,3150600.0,30.0371,30.0871,29.8206,29.8289,3150600.0
2014-01-28 11:30:00,35.82,35.91,35.75,35.91,2346700.0,29.8289,29.9039,29.7706,29.9039,2346700.0
2014-01-28 12:00:00,35.91,35.97,35.86,35.96,1485200.0,29.9039,29.9538,29.8622,29.9455,1485200.0
2014-01-28 12:30:00,35.96,36.02,35.88,35.98,2431700.0,29.9455,29.9955,29.8789,29.9621,2431700.0
2014-01-28 13:00:00,35.98,36.08,35.94,36.02,1883400.0,29.9621,30.0454,29.9288,29.9955,1883400.0
2014-01-28 13:30:00,36.02,36.12,35.91,36.07,1849700.0,29.9955,30.0787,29.9039,30.0371,1849700.0
2014-01-28 14:00:00,36.07,36.12,36.02,36.06,1465900.0,30.0371,30.0787,29.9955,30.0288,1465900.0
2014-01-28 14:30:00,36.06,36.21,36.05,36.14,1990400.0,30.0288,30.1537,30.0204,30.0954,1990400.0
2014-01-28 15:00:00,36.14,36.17,36.09,36.15,1691000.0,30.0954,30.1204,30.0537,30.1037,1691000.0
2014-01-28 15:30:00,36.16,36.29,36.14,36.27,4792100.0,30.112,30.2203,30.0954,30.2036,4792100.0
2014-01-29 09:30:00,35.98,36.37,35.9,36.29,4187300.0,29.9621,30.2869,29.8955,30.2203,4187300.0
2014-01-29 10:00:00,36.28,36.32,36.18,36.23,4447200.0,30.212,30.2453,30.1287,30.1703,4447200.0
2014-01-29 10:30:00,36.23,36.59,36.19,36.47,2612200.0,30.1703,30.4701,30.137,30.3702,2612200.0
2014-01-29 11:00:00,36.47,36.58,36.47,36.57,1823300.0,30.3702,30.4618,30.3702,30.4535,1823300.0
2014-01-29 11:30:00,36.56,36.72,36.56,36.7,2777300.0,30.4451,30.5784,30.4451,30.5617,2777300.0
2014-01-29 12:00:00,36.7,36.75,36.67,36.72,2221900.0,30.5617,30.6034,30.5367,30.5784,2221900.0
2014-01-29 12:30:00,36.71,36.74,36.63,36.69,4037000.0,30.5701,30.595,30.5034,30.5534,4037000.0
2014-01-29 13:00:00,36.68,36.75,36.63,36.69,3101500.0,30.5451,30.6034,30.5034,30.5534,3101500.0
2014-01-29 13:30:00,36.69,36.71,36.55,36.71,2132500.0,30.5534,30.5701,30.4368,30.5701,2132500.0
2014-01-29 14:00:00,36.71,36.77,36.5,36.75,4703200.0,30.5701,30.62,30.3952,30.6034,4703200.0
2014-01-29 14:30:00,36.75,36.88,36.54,36.58,2877200.0,30.6034,30.7116,30.4285,30.4618,2877200.0
2014-01-29 15:00:00,36.57,36.71,36.52,36.65,3209500.0,30.4535,30.5701,30.4118,30.5201,3209500.0
2014-01-29 15:30:00,36.65,36.82,36.61,36.65,7413000.0,30.5201,30.6617,30.4868,30.5201,7413000.0
2014-01-30 09:30:00,36.75,36.87,36.41,36.48,5580000.0,30.6034,30.7033,30.3202,30.3785,5580000.0
2014-01-30 10:00:00,36.47,36.52,36.23,36.24,2397900.0,30.3702,30.4118,30.1703,30.1787,2397900.0
2014-01-30 10:30:00,36.24,36.46,36.23,36.46,2165100.0,30.1787,30.3619,30.1703,30.3619,2165100.0
2014-01-30 11:00:00,36.44,36.62,36.41,36.54,1650700.0,30.3452,30.4951,30.3202,30.4285,1650700.0
2014-01-30 11:30:00,36.55,36.79,36.53,36.73,2232000.0,30.4368,30.6367,30.4202,30.5867,2232000.0
2014-01-30 12:00:00,36.74,36.76,36.67,36.71,1462400.0,30.595,30.6117,30.5367,30.5701,1462400.0
2014-01-30 12:30:00,36.72,36.8,36.7,36.79,1613700.0,30.5784,30.645,30.5617,30.6367,1613700.0
2014-01-30 13:00:00,36.78,36.8,36.76,36.77,1113100.0,30.6283,30.645,30.6117,30.62,1113100.0
2014-01-30 13:30:00,36.77,36.8,36.72,36.73,1279300.0,30.62,30.645,30.5784,30.5867,1279300.0
2014-01-30 14:00:00,36.72,36.73,36.59,36.7,1048600.0,30.5784,30.5867,30.4701,30.5617,1048600.0
2014-01-30 14:30:00,36.71,36.75,36.64,36.68,1820800.0,30.5701,30.6034,30.5118,30.5451,1820800.0
2014-01-30 15:00:00,36.69,36.8,36.68,36.76,1854900.0,30.5534,30.645,30.5451,30.6117,1854900.0
2014-01-30 15:30:00,36.77,36.88,36.72,36.86,6489800.0,30.62,30.7116,30.5784,30.695,6489800.0
2014-01-31 09:30:00,36.95,37.54,36.89,37.05,11431500.0,30.7699,31.2612,30.7199,30.8532,11431500.0
2014-01-31 10:00:00,37.05,37.07,36.56,36.65,6008900.0,30.8532,30.8698,30.4451,30.5201,6008900.0
2014-01-31 10:30:00,36.66,37.01,36.65,36.9,4404000.0,30.5284,30.8199,30.5201,30.7283,4404000.0
2014-01-31 11:00:00,36.89,37.1,36.88,37.1,3262400.0,30.7199,30.8948,30.7116,30.8948,3262400.0
2014-01-31 11:30:00,37.09,37.16,37.01,37.16,3310000.0,30.8865,30.9448,30.8199,30.9448,3310000.0
2014-01-31 12:00:00,37.16,37.49,37.15,37.42,3478000.0,30.9448,31.2196,30.9365,31.1613,3478000.0
2014-01-31 12:30:00,37.41,37.81,37.41,37.78,6189400.0,31.153,31.4861,31.153,31.4611,6189400.0
2014-01-31 13:00:00,37.78,37.78,37.49,37.58,3822300.0,31.4611,31.4611,31.2196,31.2945,3822300.0
2014-01-31 13:30:00,37.57,37.79,37.57,37.73,5332200.0,31.2862,31.4694,31.2862,31.4194,5332200.0
2014-01-31 14:00:00,37.73,37.77,37.67,37.69,5460800.0,31.4194,31.4528,31.3695,31.3861,5460800.0
2014-01-31 14:30:00,37.7,37.81,37.69,37.75,6024400.0,31.3945,31.4861,31.3861,31.4361,6024400.0
2014-01-31 15:00:00,37.75,37.89,37.7,37.8,5491400.0,31.4361,31.5527,31.3945,31.4777,5491400.0
2014-01-31 15:30:00,37.8,37.87,37.7,37.84,11660900.0,31.4777,31.536,31.3945,31.5111,11660900.0
2014-02-03 09:30:00,37.73,37.98,37.37,37.45,7172600.0,31.4194,31.6276,31.1197,31.1863,7172600.0
2014-02-03 10:00:00,37.45,37.46,37.17,37.2,4892200.0,31.1863,31.1946,30.9531,30.9781,4892200.0
2014-02-03 10:30:00,37.19,37.22,36.92,37.15,4279400.0,30.9698,30.9948,30.7449,30.9365,4279400.0
2014-02-03 11:00:00,37.14,37.24,37.05,37.09,2905600.0,30.9281,31.0114,30.8532,30.8865,2905600.0
2014-02-03 11:30:00,37.09,37.16,36.94,36.99,2505800.0,30.8865,30.9448,30.7616,30.8032,2505800.0
2014-02-03 12:00:00,36.98,37.12,36.84,37.06,2587500.0,30.7949,30.9115,30.6783,30.8615,2587500.0
2014-02-03 12:30:00,37.06,37.22,36.95,36.97,2157400.0,30.8615,30.9948,30.7699,30.7866,2157400.0
2014-02-03 13:00:00,36.97,37.02,36.74,36.83,3539700.0,30.7866,30.8282,30.595,30.67,3539700.0
2014-02-03 13:30:00,36.84,36.94,36.72,36.88,2625000.0,30.6783,30.7616,30.5784,30.7116,2625000.0
2014-02-03 14:00:00,36.87,36.88,36.76,36.83,2307800.0,30.7033,30.7116,30.6117,30.67,2307800.0
2014-02-03 14:30:00,36.83,36.83,36.6,36.6,2671700.0,30.67,30.67,30.4784,30.4784,2671700.0
2014-02-03 15:00:00,36.61,36.69,36.55,36.63,2922000.0,30.4868,30.5534,30.4368,30.5034,2922000.0
2014-02-03 15:30:00,36.63,36.66,36.43,36.48,8605700.0,30.5034,30.5284,30.3369,30.3785,8605700.0
2014-02-04 09:30:00,36.99,37.19,36.67,36.8,9813600.0,30.8032,30.9698,30.5367,30.645,9813600.0
2014-02-04 10:00:00,36.8,36.85,36.44,36.44,4950900.0,30.645,30.6866,30.3452,30.3452,4950900.0
2014-02-04 10:30:00,36.44,36.53,36.25,36.29,4281600.0,30.3452,30.4202,30.187,30.2203,4281600.0
2014-02-04 11:00:00,36.29,36.57,36.26,36.55,4953900.0,30.2203,30.4535,30.1953,30.4368,4953900.0
2014-02-04 11:30:00,36.55,36.67,36.52,36.62,2719200.0,30.4368,30.5367,30.4118,30.4951,2719200.0
2014-02-04 12:00:00,36.62,36.64,36.56,36.6,1562400.0,30.4951,30.5118,30.4451,30.4784,1562400.0
2014-02-04 12:30:00,36.6,36.62,36.54,36.6,2176200.0,30.4784,30.4951,30.4285,30.4784,2176200.0
2014-02-04 13:00:00,36.61,36.64,36.57,36.63,1938400.0,30.4868,30.5118,30.4535,30.5034,1938400.0
2014-02-04 13:30:00,36.62,36.63,36.48,36.51,2189300.0,30.4951,30.5034,30.3785,30.4035,2189300.0
2014-02-04 14:00:00,36.5,36.55,36.43,36.54,2156700.0,30.3952,30.4368,30.3369,30.4285,2156700.0
2014-02-04 14:30:00,36.54,36.61,36.5,36.56,1797000.0,30.4285,30.4868,30.3952,30.4451,1797000.0
2014-02-04 15:00:00,36.56,36.59,36.42,36.45,3715800.0,30.4451,30.4701,30.3286,30.3535,3715800.0
2014-02-04 15:30:00,36.45,36.48,36.34,36.34,6837800.0,30.3535,30.3785,30.2619,30.2619,6837800.0
2014-02-05 09:30:00,36.29,36.47,36.17,36.28,5088000.0,30.2203,30.3702,30.1204,30.212,5088000.0
2014-02-05 10:00:00,36.27,36.43,35.85,36.04,6079800.0,30.2036,30.3369,29.8539,30.0121,6079800.0
2014-02-05 10:30:00,36.04,36.16,35.96,35.97,3744300.0,30.0121,30.112,29.9455,29.9538,3744300.0
2014-02-05 11:00:00,35.97,35.98,35.8,35.88,5815400.0,29.9538,29.9621,29.8123,29.8789,5815400.0
2014-02-05 11:30:00,35.88,36.04,35.8,35.95,5376600.0,29.8789,30.0121,29.8123,29.9372,5376600.0
2014-02-05 12:00:00,35.96,36.13,35.95,36.05,2043600.0,29.9455,30.0871,29.9372,30.0204,2043600.0
2014-02-05 12:30:00,36.04,36.16,36.04,36.16,1306800.0,30.0121,30.112,30.0121,30.112,1306800.0
2014-02-05 13:00:00,36.16,36.24,36.03,36.04,2142300.0,30.112,30.1787,30.0038,30.0121,2142300.0
2014-02-05 13:30:00,36.04,36.11,35.95,35.99,1673000.0,30.0121,30.0704,29.9372,29.9705,1673000.0
2014-02-05 14:00:00,35.98,36.05,35.88,36.02,1723600.0,29.9621,30.0204,29.8789,29.9955,1723600.0
2014-02-05 14:30:00,36.02,36.02,35.89,35.91,1449700.0,29.9955,29.9955,29.8872,29.9039,1449700.0
2014-02-05 15:00:00,35.91,35.98,35.88,35.98,1949200.0,29.9039,29.9621,29.8789,29.9621,1949200.0
2014-02-05 15:30:00,35.98,35.98,35.8,35.83,7251600.0,29.9621,29.9621,29.8123,29.8372,7251600.0
2014-02-06 09:30:00,35.81,36.05,35.69,35.93,5522500.0,29.8206,30.0204,29.7207,29.9205,5522500.0
2014-02-06 10:00:00,35.93,36.17,35.9,36.15,2923800.0,29.9205,30.1204,29.8955,30.1037,2923800.0
2014-02-06 10:30:00,36.16,36.24,36.08,36.19,1914200.0,30.112,30.1787,30.0454,30.137,1914200.0
2014-02-06 11:00:00,36.19,36.25,36.14,36.19,1629900.0,30.137,30.187,30.0954,30.137,1629900.0
2014-02-06 11:30:00,36.2,36.23,36.09,36.12,1790400.0,30.1454,30.1703,30.0537,30.0787,1790400.0
2014-02-06 12:00:00,36.12,36.16,36.1,36.13,884200.0,30.0787,30.112,30.0621,30.0871,884200.0
2014-02-06 12:30:00,36.12,36.14,36.07,36.07,1559500.0,30.0787,30.0954,30.0371,30.0371,1559500.0
2014-02-06 13:00:00,36.08,36.1,35.97,35.98,1878500.0,30.0454,30.0621,29.9538,29.9621,1878500.0
2014-02-06 13:30:00,35.98,36.12,35.97,36.12,1707000.0,29.9621,30.0787,29.9538,30.0787,1707000.0
2014-02-06 14:00:00,36.11,36.24,36.09,36.2,1828900.0,30.0704,30.1787,30.0537,30.1454,1828900.0
2014-02-06 14:30:00,36.21,36.24,36.19,36.22,3166700.0,30.1537,30.1787,30.137,30.162,3166700.0
2014-02-06 15:00:00,36.23,36.24,36.17,36.2,1789600.0,30.1703,30.1787,30.1204,30.1454,1789600.0
2014-02-06 15:30:00,36.2,36.23,36.16,36.18,4319600.0,30.1454,30.1703,30.112,30.1287,4319600.0
2014-02-07 09:30:00,36.28,36.4,36.07,36.18,4522400.0,30.212,30.3119,30.0371,30.1287,4522400.0
2014-02-07 10:00:00,36.19,36.33,36.01,36.06,3492700.0,30.137,30.2536,29.9871,30.0288,3492700.0
2014-02-07 10:30:00,36.06,36.15,36.03,36.13,1910300.0,30.0288,30.1037,30.0038,30.0871,1910300.0
2014-02-07 11:00:00,36.13,36.2,36.07,36.19,1974800.0,30.0871,30.1454,30.0371,30.137,1974800.0
2014-02-07 11:30:00,36.2,36.39,36.19,36.35,1444900.0,30.1454,30.3036,30.137,30.2703,1444900.0
2014-02-07 12:00:00,36.35,36.43,36.3,36.33,1301300.0,30.2703,30.3369,30.2286,30.2536,1301300.0
2014-02-07 12:30:00,36.34,36.36,36.28,36.33,761900.0,30.2619,30.2786,30.212,30.2536,761900.0
2014-02-07 13:00:00,36.33,36.43,36.33,36.42,813300.0,30.2536,30.3369,30.2536,30.3286,813300.0
2014-02-07 13:30:00,36.41,36.5,36.4,36.48,1006100.0,30.3202,30.3952,30.3119,30.3785,1006100.0
2014-02-07 14:00:00,36.48,36.52,36.43,36.47,1277900.0,30.3785,30.4118,30.3369,30.3702,1277900.0
2014-02-07 14:30:00,36.47,36.59,36.46,36.53,1424300.0,30.3702,30.4701,30.3619,30.4202,1424300.0
2014-02-07 15:00:00,36.54,36.56,36.47,36.52,1367500.0,30.4285,30.4451,30.3702,30.4118,1367500.0
2014-02-07 15:30:00,36.53,36.59,36.52,36.58,5216400.0,30.4202,30.4701,30.4118,30.4618,5216400.0
2014-02-10 09:30:00,36.6,36.74,36.46,36.54,3316300.0,30.4784,30.595,30.3619,30.4285,3316300.0
2014-02-10 10:00:00,36.54,36.57,36.4,36.43,2452200.0,30.4285,30.4535,30.3119,30.3369,2452200.0
2014-02-10 10:30:00,36.43,36.44,36.29,36.34,2525000.0,30.3369,30.3452,30.2203,30.2619,2525000.0
2014-02-10 11:00:00,36.34,36.56,36.34,36.52,1122100.0,30.2619,30.4451,30.2619,30.4118,1122100.0
2014-02-10 11:30:00,36.52,36.66,36.48,36.65,937600.0,30.4118,30.5284,30.3785,30.5201,937600.0
2014-02-10 12:00:00,36.65,36.65,36.53,36.57,710300.0,30.5201,30.5201,30.4202,30.4535,710300.0
2014-02-10 12:30:00,36.57,36.66,36.54,36.57,707200.0,30.4535,30.5284,30.4285,30.4535,707200.0
2014-02-10 13:00:00,36.58,36.67,36.57,36.66,569500.0,30.4618,30.5367,30.4535,30.5284,569500.0
2014-02-10 13:30:00,36.67,36.73,36.65,36.71,856300.0,30.5367,30.5867,30.5201,30.5701,856300.0
2014-02-10 14:00:00,36.71,36.74,36.66,36.68,1019300.0,30.5701,30.595,30.5284,30.5451,1019300.0
2014-02-10 14:30:00,36.67,36.73,36.67,36.7,889100.0,30.5367,30.5867,30.5367,30.5617,889100.0
2014-02-10 15:00:00,36.7,36.72,36.67,36.68,1270200.0,30.5617,30.5784,30.5367,30.5451,1270200.0
2014-02-10 15:30:00,36.69,36.8,36.66,36.78,3755200.0,30.5534,30.645,30.5284,30.6283,3755200.0
2014-02-11 09:30:00,36.88,37.09,36.86,37.06,3593500.0,30.7116,30.8865,30.695,30.8615,3593500.0
2014-02-11 10:00:00,37.06,37.17,37.04,37.16,2775600.0,30.8615,30.9531,30.8449,30.9448,2775600.0
2014-02-11 10:30:00,37.16,37.25,37.02,37.08,2646400.0,30.9448,31.0197,30.8282,30.8782,2646400.0
2014-02-11 11:00:00,37.07,37.21,37.04,37.2,1715600.0,30.8698,30.9864,30.8449,30.9781,1715600.0
2014-02-11 11:30:00,37.2,37.25,37.08,37.1,1605500.0,30.9781,31.0197,30.8782,30.8948,1605500.0
2014-02-11 12:00:00,37.1,37.14,37.06,37.08,1128700.0,30.8948,30.9281,30.8615,30.8782,1128700.0
2014-02-11 12:30:00,37.07,37.17,37.07,37.12,836100.0,30.8698,30.9531,30.8698,30.9115,836100.0
2014-02-11 13:00:00,37.13,37.22,37.12,37.2,1134100.0,30.9198,30.9948,30.9115,30.9781,1134100.0
2014-02-11 13:30:00,37.2,37.25,37.17,37.23,917100.0,30.9781,31.0197,30.9531,31.0031,917100.0
2014-02-11 14:00:00,37.23,37.25,37.17,37.23,1162700.0,31.0031,31.0197,30.9531,31.0031,1162700.0
2014-02-11 14:30:00,37.22,37.25,37.19,37.23,1294000.0,30.9948,31.0197,30.9698,31.0031,1294000.0
2014-02-11 15:00:00,37.24,37.26,37.21,37.23,1845300.0,31.0114,31.0281,30.9864,31.0031,1845300.0
2014-02-11 15:30:00,37.23,37.23,37.1,37.2,5364000.0,31.0031,31.0031,30.8948,30.9781,5364000.0
2014-02-12 09:30:00,37.33,37.49,37.3,37.48,2911300.0,31.0864,31.2196,31.0614,31.2113,2911300.0
2014-02-12 10:00:00,37.49,37.54,37.41,37.48,2434300.0,31.2196,31.2612,31.153,31.2113,2434300.0
2014-02-12 10:30:00,37.48,37.51,37.43,37.46,1737100.0,31.2113,31.2362,31.1696,31.1946,1737100.0
2014-02-12 11:00:00,37.47,37.54,37.4,37.43,1105100.0,31.2029,31.2612,31.1446,31.1696,1105100.0
2014-02-12 11:30:00,37.43,37.45,37.4,37.43,1236900.0,31.1696,31.1863,31.1446,31.1696,1236900.0
2014-02-12 12:00:00,37.43,37.54,37.41,37.52,1074100.0,31.1696,31.2612,31.153,31.2446,1074100.0
2014-02-12 12:30:00,37.52,37.6,37.52,37.57,1177100.0,31.2446,31.3112,31.2446,31.2862,1177100.0
2014-02-12 13:00:00,37.58,37.59,37.49,37.56,1084900.0,31.2945,31.3029,31.2196,31.2779,1084900.0
2014-02-12 13:30:00,37.56,37.58,37.49,37.55,915900.0,31.2779,31.2945,31.2196,31.2696,915900.0
2014-02-12 14:00:00,37.56,37.58,37.52,37.53,793800.0,31.2779,31.2945,31.2446,31.2529,793800.0
2014-02-12 14:30:00,37.54,37.56,37.49,37.52,1594200.0,31.2612,31.2779,31.2196,31.2446,1594200.0
2014-02-12 15:00:00,37.52,37.55,37.49,37.5,1739900.0,31.2446,31.2696,31.2196,31.2279,1739900.0
2014-02-12 15:30:00,37.5,37.54,37.42,37.46,4588800.0,31.2279,31.2612,31.1613,31.1946,4588800.0
2014-02-13 09:30:00,37.33,37.85,37.33,37.67,4456500.0,31.0864,31.5194,31.0864,31.3695,4456500.0
2014-02-13 10:00:00,37.67,37.75,37.64,37.73,2672800.0,31.3695,31.4361,31.3445,31.4194,2672800.0
2014-02-13 10:30:00,37.73,37.84,37.7,37.79,2462900.0,31.4194,31.5111,31.3945,31.4694,2462900.0
2014-02-13 11:00:00,37.8,37.86,37.72,37.75,2322600.0,31.4777,31.5277,31.4111,31.4361,2322600.0
2014-02-13 11:30:00,37.76,37.77,37.69,37.72,1313300.0,31.4444,31.4528,31.3861,31.4111,1313300.0
2014-02-13 12:00:00,37.72,37.74,37.69,37.72,1001600.0,31.4111,31.4278,31.3861,31.4111,1001600.0
2014-02-13 12:30:00,37.72,37.74,37.7,37.72,1164800.0,31.4111,31.4278,31.3945,31.4111,1164800.0
2014-02-13 13:00:00,37.72,37.73,37.7,37.7,1142900.0,31.4111,31.4194,31.3945,31.3945,1142900.0
2014-02-13 13:30:00,37.71,37.73,37.69,37.72,1652300.0,31.4028,31.4194,31.3861,31.4111,1652300.0
2014-02-13 14:00:00,37.73,37.76,37.65,37.7,2413600.0,31.4194,31.4444,31.3528,31.3945,2413600.0
2014-02-13 14:30:00,37.71,37.72,37.68,37.7,2042100.0,31.4028,31.4111,31.3778,31.3945,2042100.0
2014-02-13 15:00:00,37.69,37.72,37.62,37.68,2464300.0,31.3861,31.4111,31.3278,31.3778,2464300.0
2014-02-13 15:30:00,37.69,37.69,37.55,37.6,6620500.0,31.3861,31.3861,31.2696,31.3112,6620500.0
2014-02-14 09:30:00,37.39,37.55,37.33,37.45,5137500.0,31.1363,31.2696,31.0864,31.1863,5137500.0
2014-02-14 10:00:00,37.45,37.64,37.43,37.54,2610800.0,31.1863,31.3445,31.1696,31.2612,2610800.0
2014-02-14 10:30:00,37.55,37.56,37.41,37.46,1918900.0,31.2696,31.2779,31.153,31.1946,1918900.0
2014-02-14 11:00:00,37.46,37.66,37.45,37.66,1413900.0,31.1946,31.3612,31.1863,31.3612,1413900.0
2014-02-14 11:30:00,37.65,37.68,37.6,37.64,1330100.0,31.3528,31.3778,31.3112,31.3445,1330100.0
2014-02-14 12:00:00,37.64,37.65,37.59,37.64,1027600.0,31.3445,31.3528,31.3029,31.3445,1027600.0
2014-02-14 12:30:00,37.63,37.68,37.58,37.66,1770000.0,31.3362,31.3778,31.2945,31.3612,1770000.0
2014-02-14 13:00:00,37.65,37.68,37.59,37.6,1257000.0,31.3528,31.3778,31.3029,31.3112,1257000.0
2014-02-14 13:30:00,37.6,37.68,37.58,37.65,1287800.0,31.3112,31.3778,31.2945,31.3528,1287800.0
2014-02-14 14:00:00,37.66,37.68,37.65,37.65,916300.0,31.3612,31.3778,31.3528,31.3528,916300.0
2014-02-14 14:30:00,37.65,37.78,37.65,37.77,1457700.0,31.3528,31.4611,31.3528,31.4528,1457700.0
2014-02-14 15:00:00,37.77,37.78,37.66,37.7,1557900.0,31.4528,31.4611,31.3612,31.3945,1557900.0
2014-02-14 15:30:00,37.7,37.71,37.58,37.61,3502600.0,31.3945,31.4028,31.2945,31.3195,3502600.0
2014-02-18 09:30:00,37.63,37.78,37.51,37.55,5364600.0,31.5707,31.6965,31.47,31.5035,5364600.0
2014-02-18 10:00:00,37.55,37.62,37.51,37.55,2584500.0,31.5035,31.5623,31.47,31.5035,2584500.0
2014-02-18 10:30:00,37.55,37.62,37.54,37.57,2238400.0,31.5035,31.5623,31.4951,31.5203,2238400.0
2014-02-18 11:00:00,37.57,37.58,37.51,37.52,1696700.0,31.5203,31.5287,31.47,31.4784,1696700.0
2014-02-18 11:30:00,37.53,37.54,37.42,37.47,1797100.0,31.4868,31.4951,31.3945,31.4364,1797100.0
2014-02-18 12:00:00,37.47,37.52,37.45,37.52,1195900.0,31.4364,31.4784,31.4196,31.4784,1195900.0
2014-02-18 12:30:00,37.51,37.52,37.45,37.45,1076200.0,31.47,31.4784,31.4196,31.4196,1076200.0
2014-02-18 13:00:00,37.46,37.49,37.43,37.43,808300.0,31.428,31.4532,31.4029,31.4029,808300.0
2014-02-18 13:30:00,37.43,37.55,37.41,37.51,2057900.0,31.4029,31.5035,31.3861,31.47,2057900.0
2014-02-18 14:00:00,37.52,37.6,37.51,37.57,1587600.0,31.4784,31.5455,31.47,31.5203,1587600.0
2014-02-18 14:30:00,37.58,37.59,37.54,37.54,1118500.0,31.5287,31.5371,31.4951,31.4951,1118500.0
2014-02-18 15:00:00,37.54,37.57,37.52,37.53,1546100.0,31.4951,31.5203,31.4784,31.4868,1546100.0
2014-02-18 15:30:00,37.53,37.56,37.42,37.43,4839500.0,31.4868,31.5119,31.3945,31.4029,4839500.0
2014-02-19 09:30:00,37.21,37.49,37.21,37.37,3640700.0,31.2183,31.4532,31.2183,31.3525,3640700.0
2014-02-19 10:00:00,37.37,37.57,37.22,37.56,2828900.0,31.3525,31.5203,31.2267,31.5119,2828900.0
2014-02-19 10:30:00,37.55,37.68,37.54,37.61,2237600.0,31.5035,31.6126,31.4951,31.5539,2237600.0
2014-02-19 11:00:00,37.62,37.72,37.61,37.69,1655900.0,31.5623,31.6462,31.5539,31.621,1655900.0
2014-02-19 11:30:00,37.69,37.75,37.64,37.64,1552100.0,31.621,31.6713,31.579,31.579,1552100.0
2014-02-19 12:00:00,37.64,37.65,37.42,37.42,2573100.0,31.579,31.5874,31.3945,31.3945,2573100.0
2014-02-19 12:30:00,37.42,37.53,37.42,37.48,1204500.0,31.3945,31.4868,31.3945,31.4448,1204500.0
2014-02-19 13:00:00,37.48,37.65,37.48,37.64,1482200.0,31.4448,31.5874,31.4448,31.579,1482200.0
2014-02-19 13:30:00,37.64,37.69,37.59,37.59,1135300.0,31.579,31.621,31.5371,31.5371,1135300.0
2014-02-19 14:00:00,37.59,37.72,37.56,37.62,1463200.0,31.5371,31.6462,31.5119,31.5623,1463200.0
2014-02-19 14:30:00,37.62,37.63,37.49,37.52,1411400.0,31.5623,31.5707,31.4532,31.4784,1411400.0
2014-02-19 15:00:00,37.52,37.56,37.45,37.48,1850000.0,31.4784,31.5119,31.4196,31.4448,1850000.0
2014-02-19 15:30:00,37.48,37.52,37.41,37.51,3660900.0,31.4448,31.4784,31.3861,31.47,3660900.0
2014-02-20 09:30:00,37.57,37.82,37.48,37.5,4384500.0,31.5203,31.7301,31.4448,31.4616,4384500.0
2014-02-20 10:00:00,37.5,37.6,37.4,37.55,2278700.0,31.4616,31.5455,31.3777,31.5035,2278700.0
2014-02-20 10:30:00,37.55,37.6,37.52,37.55,1885900.0,31.5035,31.5455,31.4784,31.5035,1885900.0
2014-02-20 11:00:00,37.55,37.57,37.5,37.57,1176500.0,31.5035,31.5203,31.4616,31.5203,1176500.0
2014-02-20 11:30:00,37.57,37.74,37.56,37.68,1956200.0,31.5203,31.6629,31.5119,31.6126,1956200.0
2014-02-20 12:00:00,37.68,37.75,37.62,37.74,1058500.0,31.6126,31.6713,31.5623,31.6629,1058500.0
2014-02-20 12:30:00,37.74,37.79,37.72,37.77,1315500.0,31.6629,31.7049,31.6462,31.6881,1315500.0
2014-02-20 13:00:00,37.77,37.79,37.73,37.76,746700.0,31.6881,31.7049,31.6546,31.6797,746700.0
2014-02-20 13:30:00,37.75,37.76,37.69,37.74,998100.0,31.6713,31.6797,31.621,31.6629,998100.0
2014-02-20 14:00:00,37.73,37.77,37.67,37.73,1152400.0,31.6546,31.6881,31.6042,31.6546,1152400.0
2014-02-20 14:30:00,37.73,37.78,37.71,37.78,1086400.0,31.6546,31.6965,31.6378,31.6965,1086400.0
2014-02-20 15:00:00,37.77,37.83,37.75,37.83,1737500.0,31.6881,31.7384,31.6713,31.7384,1737500.0
2014-02-20 15:30:00,37.83,37.87,37.74,37.74,3670400.0,31.7384,31.772,31.6629,31.6629,3670400.0
2014-02-21 09:30:00,37.94,38.18,37.86,38.09,10087100.0,31.8307,32.0321,31.7636,31.9566,10087100.0
2014-02-21 10:00:00,38.09,38.17,38.05,38.14,2819000.0,31.9566,32.0237,31.923,31.9985,2819000.0
2014-02-21 10:30:00,38.14,38.3,38.14,38.27,2456800.0,31.9985,32.1328,31.9985,32.1076,2456800.0
2014-02-21 11:00:00,38.27,38.35,38.22,38.22,2470100.0,32.1076,32.1747,32.0656,32.0656,2470100.0
2014-02-21 11:30:00,38.22,38.28,38.09,38.09,2224100.0,32.0656,32.116,31.9566,31.9566,2224100.0
2014-02-21 12:00:00,38.09,38.14,38.06,38.14,1374600.0,31.9566,31.9985,31.9314,31.9985,1374600.0
2014-02-21 12:30:00,38.14,38.14,38.03,38.1,1734900.0,31.9985,31.9985,31.9062,31.965,1734900.0
2014-02-21 13:00:00,38.1,38.23,38.1,38.18,1513900.0,31.965,32.074,31.965,32.0321,1513900.0
2014-02-21 13:30:00,38.17,38.18,38.11,38.15,1254700.0,32.0237,32.0321,31.9734,32.0069,1254700.0
2014-02-21 14:00:00,38.15,38.18,38.08,38.1,1639300.0,32.0069,32.0321,31.9482,31.965,1639300.0
2014-02-21 14:30:00,38.1,38.1,37.97,38.0,1365800.0,31.965,31.965,31.8559,31.8811,1365800.0
2014-02-21 15:00:00,37.99,38.03,37.96,38.01,1751300.0,31.8727,31.9062,31.8475,31.8895,1751300.0
2014-02-21 15:30:00,38.01,38.06,37.95,37.98,3814500.0,31.8895,31.9314,31.8391,31.8643,3814500.0
2014-02-24 09:30:00,37.67,37.94,37.54,37.84,3808200.0,31.6042,31.8307,31.4951,31.7468,3808200.0
2014-02-24 10:00:00,37.84,37.9,37.77,37.84,2418500.0,31.7468,31.7972,31.6881,31.7468,2418500.0
2014-02-24 10:30:00,37.84,37.91,37.83,37.87,1843500.0,31.7468,31.8056,31.7384,31.772,1843500.0
2014-02-24 11:00:00,37.86,37.93,37.82,37.93,1946900.0,31.7636,31.8223,31.7301,31.8223,1946900.0
2014-02-24 11:30:00,37.93,37.94,37.82,37.82,2202100.0,31.8223,31.8307,31.7301,31.7301,2202100.0
2014-02-24 12:00:00,37.83,37.86,37.81,37.83,1290000.0,31.7384,31.7636,31.7217,31.7384,1290000.0
2014-02-24 12:30:00,37.82,37.91,37.82,37.89,1951100.0,31.7301,31.8056,31.7301,31.7888,1951100.0
2014-02-24 13:00:00,37.89,37.98,37.88,37.92,1384800.0,31.7888,31.8643,31.7804,31.814,1384800.0
2014-02-24 13:30:00,37.93,37.94,37.76,37.79,1029400.0,31.8223,31.8307,31.6797,31.7049,1029400.0
2014-02-24 14:00:00,37.8,37.85,37.78,37.8,1211800.0,31.7133,31.7552,31.6965,31.7133,1211800.0
2014-02-24 14:30:00,37.8,37.85,37.78,37.78,1129400.0,31.7133,31.7552,31.6965,31.6965,1129400.0
2014-02-24 15:00:00,37.78,37.83,37.71,37.78,2050100.0,31.6965,31.7384,31.6378,31.6965,2050100.0
2014-02-24 15:30:00,37.78,37.84,37.67,37.69,3954100.0,31.6965,31.7468,31.6042,31.621,3954100.0
2014-02-25 09:30:00,37.65,37.78,37.35,37.58,5744100.0,31.5874,31.6965,31.3357,31.5287,5744100.0
2014-02-25 10:00:00,37.58,37.79,37.55,37.7,2326000.0,31.5287,31.7049,31.5035,31.6294,2326000.0
2014-02-25 10:30:00,37.69,37.79,37.68,37.76,1642200.0,31.621,31.7049,31.6126,31.6797,1642200.0
2014-02-25 11:00:00,37.76,37.8,37.72,37.79,1389800.0,31.6797,31.7133,31.6462,31.7049,1389800.0
2014-02-25 11:30:00,37.79,37.85,37.69,37.69,1513700.0,31.7049,31.7552,31.621,31.621,1513700.0
2014-02-25 12:00:00,37.69,37.7,37.57,37.6,1474000.0,31.621,31.6294,31.5203,31.5455,1474000.0
2014-02-25 12:30:00,37.6,37.63,37.53,37.62,1258700.0,31.5455,31.5707,31.4868,31.5623,1258700.0
2014-02-25 13:00:00,37.62,37.73,37.59,37.73,1234800.0,31.5623,31.6546,31.5371,31.6546,1234800.0
2014-02-25 13:30:00,37.72,37.74,37.65,37.7,1215100.0,31.6462,31.6629,31.5874,31.6294,1215100.0
2014-02-25 14:00:00,37.7,37.7,37.54,37.62,1083700.0,31.6294,31.6294,31.4951,31.5623,1083700.0
2014-02-25 14:30:00,37.61,37.67,37.57,37.63,1180300.0,31.5539,31.6042,31.5203,31.5707,1180300.0
2014-02-25 15:00:00,37.62,37.63,37.53,37.59,2143400.0,31.5623,31.5707,31.4868,31.5371,2143400.0
2014-02-25 15:30:00,37.59,37.61,37.51,37.55,5003600.0,31.5371,31.5539,31.47,31.5035,5003600.0
2014-02-26 09:30:00,37.62,37.73,37.58,37.64,2238500.0,31.5623,31.6546,31.5287,31.579,2238500.0
2014-02-26 10:00:00,37.65,37.67,37.51,37.62,3271900.0,31.5874,31.6042,31.47,31.5623,3271900.0
2014-02-26 10:30:00,37.62,37.74,37.58,37.64,4541800.0,31.5623,31.6629,31.5287,31.579,4541800.0
2014-02-26 11:00:00,37.64,37.66,37.55,37.64,1307400.0,31.579,31.5958,31.5035,31.579,1307400.0
2014-02-26 11:30:00,37.63,37.66,37.5,37.55,3138100.0,31.5707,31.5958,31.4616,31.5035,3138100.0
2014-02-26 12:00:00,37.55,37.55,37.5,37.51,873700.0,31.5035,31.5035,31.4616,31.47,873700.0
2014-02-26 12:30:00,37.51,37.54,37.48,37.48,1813800.0,31.47,31.4951,31.4448,31.4448,1813800.0
2014-02-26 13:00:00,37.49,37.54,37.42,37.53,4170900.0,31.4532,31.4951,31.3945,31.4868,4170900.0
2014-02-26 13:30:00,37.53,37.54,37.5,37.51,1295200.0,31.4868,31.4951,31.4616,31.47,1295200.0
2014-02-26 14:00:00,37.51,37.51,37.19,37.2,4131600.0,31.47,31.47,31.2015,31.2099,4131600.0
2014-02-26 14:30:00,37.21,37.49,37.2,37.46,2751300.0,31.2183,31.4532,31.2099,31.428,2751300.0
2014-02-26 15:00:00,37.47,37.51,37.38,37.44,2054900.0,31.4364,31.47,31.3609,31.4112,2054900.0
2014-02-26 15:30:00,37.44,37.5,37.4,37.47,4142700.0,31.4112,31.4616,31.3777,31.4364,4142700.0
2014-02-27 09:30:00,37.45,37.45,37.23,37.28,3848400.0,31.4196,31.4196,31.2351,31.277,3848400.0
2014-02-27 10:00:00,37.28,37.42,37.23,37.4,2315400.0,31.277,31.3945,31.2351,31.3777,2315400.0
2014-02-27 10:30:00,37.41,37.54,37.38,37.5,2621400.0,31.3861,31.4951,31.3609,31.4616,2621400.0
2014-02-27 11:00:00,37.5,37.6,37.47,37.5,2486600.0,31.4616,31.5455,31.4364,31.4616,2486600.0
2014-02-27 11:30:00,37.51,37.53,37.46,37.53,1611900.0,31.47,31.4868,31.428,31.4868,1611900.0
2014-02-27 12:00:00,37.52,37.61,37.49,37.59,1309500.0,31.4784,31.5539,31.4532,31.5371,1309500.0
2014-02-27 12:30:00,37.6,37.63,37.57,37.61,949800.0,31.5455,31.5707,31.5203,31.5539,949800.0
2014-02-27 13:00:00,37.61,37.68,37.59,37.67,756300.0,31.5539,31.6126,31.5371,31.6042,756300.0
2014-02-27 13:30:00,37.67,37.8,37.66,37.8,1975100.0,31.6042,31.7133,31.5958,31.7133,1975100.0
2014-02-27 14:00:00,37.8,37.82,37.65,37.65,875100.0,31.7133,31.7301,31.5874,31.5874,875100.0
2014-02-27 14:30:00,37.66,37.77,37.62,37.76,2059400.0,31.5958,31.6881,31.5623,31.6797,2059400.0
2014-02-27 15:00:00,37.76,37.8,37.73,37.77,2377600.0,31.6797,31.7133,31.6546,31.6881,2377600.0
2014-02-27 15:30:00,37.77,37.89,37.69,37.87,5804400.0,31.6881,31.7888,31.621,31.772,5804400.0
2014-02-28 09:30:00,37.98,38.23,37.82,38.2,3919000.0,31.8643,32.074,31.7301,32.0489,3919000.0
2014-02-28 10:00:00,38.19,38.46,38.18,38.31,3094300.0,32.0405,32.267,32.0321,32.1412,3094300.0
2014-02-28 10:30:00,38.32,38.34,38.19,38.27,1921900.0,32.1495,32.1663,32.0405,32.1076,1921900.0
2014-02-28 11:00:00,38.27,38.38,38.22,38.34,1710800.0,32.1076,32.1999,32.0656,32.1663,1710800.0
2014-02-28 11:30:00,38.33,38.4,38.24,38.37,1497000.0,32.1579,32.2167,32.0824,32.1915,1497000.0
2014-02-28 12:00:00,38.37,38.37,38.28,38.37,1630300.0,32.1915,32.1915,32.116,32.1915,1630300.0
2014-02-28 12:30:00,38.37,38.4,38.29,38.33,1164400.0,32.1915,32.2167,32.1244,32.1579,1164400.0
2014-02-28 13:00:00,38.32,38.34,38.18,38.25,1527200.0,32.1495,32.1663,32.0321,32.0908,1527200.0
2014-02-28 13:30:00,38.25,38.31,38.23,38.26,1423600.0,32.0908,32.1412,32.074,32.0992,1423600.0
2014-02-28 14:00:00,38.25,38.32,38.22,38.32,1534300.0,32.0908,32.1495,32.0656,32.1495,1534300.0
2014-02-28 14:30:00,38.31,38.31,38.15,38.19,2682100.0,32.1412,32.1412,32.0069,32.0405,2682100.0
2014-02-28 15:00:00,38.18,38.19,37.88,38.1,3458200.0,32.0321,32.0405,31.7804,31.965,3458200.0
2014-02-28 15:30:00,38.09,38.32,38.09,38.31,5929100.0,31.9566,32.1495,31.9566,32.1412,5929100.0
2014-03-03 09:30:00,37.92,38.13,37.88,38.03,3444600.0,31.814,31.9901,31.7804,31.9062,3444600.0
2014-03-03 10:00:00,38.03,38.09,37.58,37.76,2479500.0,31.9062,31.9566,31.5287,31.6797,2479500.0
2014-03-03 10:30:00,37.76,37.77,37.65,37.72,1482700.0,31.6797,31.6881,31.5874,31.6462,1482700.0
2014-03-03 11:00:00,37.73,37.73,37.51,37.6,1642400.0,31.6546,31.6546,31.47,31.5455,1642400.0
2014-03-03 11:30:00,37.59,37.62,37.5,37.51,1529200.0,31.5371,31.5623,31.4616,31.47,1529200.0
2014-03-03 12:00:00,37.51,37.64,37.5,37.61,2373000.0,31.47,31.579,31.4616,31.5539,2373000.0
2014-03-03 12:30:00,37.6,37.65,37.57,37.63,822200.0,31.5455,31.5874,31.5203,31.5707,822200.0
2014-03-03 13:00:00,37.62,37.73,37.62,37.68,1105100.0,31.5623,31.6546,31.5623,31.6126,1105100.0
2014-03-03 13:30:00,37.68,37.69,37.58,37.67,1070700.0,31.6126,31.621,31.5287,31.6042,1070700.0
2014-03-03 14:00:00,37.67,37.72,37.63,37.64,969800.0,31.6042,31.6462,31.5707,31.579,969800.0
2014-03-03 14:30:00,37.63,37.81,37.63,37.7,1361800.0,31.5707,31.7217,31.5707,31.6294,1361800.0
2014-03-03 15:00:00,37.69,37.73,37.61,37.7,2493700.0,31.621,31.6546,31.5539,31.6294,2493700.0
2014-03-03 15:30:00,37.7,37.78,37.65,37.78,4950500.0,31.6294,31.6965,31.5874,31.6965,4950500.0
2014-03-04 09:30:00,38.23,38.48,38.07,38.44,3363600.0,32.074,32.2838,31.9398,32.2502,3363600.0
2014-03-04 10:00:00,38.44,38.48,38.38,38.38,1684300.0,32.2502,32.2838,32.1999,32.1999,1684300.0
2014-03-04 10:30:00,38.39,38.39,38.21,38.22,1951600.0,32.2083,32.2083,32.0573,32.0656,1951600.0
2014-03-04 11:00:00,38.22,38.27,38.12,38.21,1729800.0,32.0656,32.1076,31.9818,32.0573,1729800.0
2014-03-04 11:30:00,38.21,38.23,38.12,38.14,1117400.0,32.0573,32.074,31.9818,31.9985,1117400.0
2014-03-04 12:00:00,38.15,38.26,38.14,38.23,1025500.0,32.0069,32.0992,31.9985,32.074,1025500.0
2014-03-04 12:30:00,38.23,38.27,38.2,38.26,1644500.0,32.074,32.1076,32.0489,32.0992,1644500.0
2014-03-04 13:00:00,38.25,38.38,38.24,38.28,1351800.0,32.0908,32.1999,32.0824,32.116,1351800.0
2014-03-04 13:30:00,38.29,38.31,38.24,38.3,1024000.0,32.1244,32.1412,32.0824,32.1328,1024000.0
2014-03-04 14:00:00,38.3,38.36,38.27,38.32,734100.0,32.1328,32.1831,32.1076,32.1495,734100.0
2014-03-04 14:30:00,38.33,38.38,38.27,38.35,1026600.0,32.1579,32.1999,32.1076,32.1747,1026600.0
2014-03-04 15:00:00,38.36,38.45,38.35,38.43,1722100.0,32.1831,32.2586,32.1747,32.2418,1722100.0
2014-03-04 15:30:00,38.43,38.44,38.35,38.4,4199200.0,32.2418,32.2502,32.1747,32.2167,4199200.0
2014-03-05 09:30:00,38.26,38.27,37.94,38.01,3759800.0,32.0992,32.1076,31.8307,31.8895,3759800.0
2014-03-05 10:00:00,38.02,38.1,37.93,37.98,1942500.0,31.8979,31.965,31.8223,31.8643,1942500.0
2014-03-05 10:30:00,37.98,38.12,37.98,38.03,1590800.0,31.8643,31.9818,31.8643,31.9062,1590800.0
2014-03-05 11:00:00,38.03,38.09,37.97,37.98,1074600.0,31.9062,31.9566,31.8559,31.8643,1074600.0
2014-03-05 11:30:00,37.97,38.03,37.95,37.98,812800.0,31.8559,31.9062,31.8391,31.8643,812800.0
2014-03-05 12:00:00,37.98,38.01,37.93,37.97,807900.0,31.8643,31.8895,31.8223,31.8559,807900.0
2014-03-05 12:30:00,37.97,38.01,37.95,37.98,647100.0,31.8559,31.8895,31.8391,31.8643,647100.0
2014-03-05 13:00:00,37.99,38.05,37.97,38.0,731500.0,31.8727,31.923,31.8559,31.8811,731500.0
2014-03-05 13:30:00,37.99,38.01,37.95,37.98,727700.0,31.8727,31.8895,31.8391,31.8643,727700.0
2014-03-05 14:00:00,37.98,38.02,37.96,37.99,867200.0,31.8643,31.8979,31.8475,31.8727,867200.0
2014-03-05 14:30:00,37.98,38.03,37.97,38.0,766400.0,31.8643,31.9062,31.8559,31.8811,766400.0
2014-03-05 15:00:00,38.01,38.04,37.99,38.04,869100.0,31.8895,31.9146,31.8727,31.9146,869100.0
2014-03-05 15:30:00,38.03,38.15,38.01,38.12,2499700.0,31.9062,32.0069,31.8895,31.9818,2499700.0
2014-03-06 09:30:00,38.14,38.18,37.97,38.03,2596700.0,31.9985,32.0321,31.8559,31.9062,2596700.0
2014-03-06 10:00:00,38.03,38.06,37.96,38.05,1324600.0,31.9062,31.9314,31.8475,31.923,1324600.0
2014-03-06 10:30:00,38.04,38.08,37.99,38.0,1231000.0,31.9146,31.9482,31.8727,31.8811,1231000.0
2014-03-06 11:00:00,38.0,38.04,37.89,38.02,1711700.0,31.8811,31.9146,31.7888,31.8979,1711700.0
2014-03-06 11:30:00,38.02,38.11,38.01,38.11,653700.0,31.8979,31.9734,31.8895,31.9734,653700.0
2014-03-06 12:00:00,38.1,38.12,38.05,38.07,563200.0,31.965,31.9818,31.923,31.9398,563200.0
2014-03-06 12:30:00,38.07,38.1,38.05,38.06,602600.0,31.9398,31.965,31.923,31.9314,602600.0
2014-03-06 13:00:00,38.05,38.06,37.97,38.0,827700.0,31.923,31.9314,31.8559,31.8811,827700.0
2014-03-06 13:30:00,37.99,38.03,37.96,37.99,1231500.0,31.8727,31.9062,31.8475,31.8727,1231500.0
2014-03-06 14:00:00,37.98,38.1,37.98,38.1,1177200.0,31.8643,31.965,31.8643,31.965,1177200.0
2014-03-06 14:30:00,38.09,38.15,38.07,38.15,1112700.0,31.9566,32.0069,31.9398,32.0069,1112700.0
2014-03-06 15:00:00,38.15,38.24,38.09,38.13,2046500.0,32.0069,32.0824,31.9566,31.9901,2046500.0
2014-03-06 15:30:00,38.13,38.18,38.02,38.15,4550600.0,31.9901,32.0321,31.8979,32.0069,4550600.0
2014-03-07 09:30:00,38.32,38.36,37.87,38.01,2989200.0,32.1495,32.1831,31.772,31.8895,2989200.0
2014-03-07 10:00:00,38.01,38.05,37.89,38.01,2758900.0,31.8895,31.923,31.7888,31.8895,2758900.0
2014-03-07 10:30:00,38.01,38.06,37.9,37.93,1211500.0,31.8895,31.9314,31.7972,31.8223,1211500.0
2014-03-07 11:00:00,37.93,37.93,37.69,37.84,1562200.0,31.8223,31.8223,31.621,31.7468,1562200.0
2014-03-07 11:30:00,37.84,37.87,37.78,37.81,1188900.0,31.7468,31.772,31.6965,31.7217,1188900.0
2014-03-07 12:00:00,37.82,37.82,37.73,37.78,1042000.0,31.7301,31.7301,31.6546,31.6965,1042000.0
2014-03-07 12:30:00,37.78,37.8,37.74,37.78,738500.0,31.6965,31.7133,31.6629,31.6965,738500.0
2014-03-07 13:00:00,37.79,37.8,37.7,37.77,1461400.0,31.7049,31.7133,31.6294,31.6881,1461400.0
2014-03-07 13:30:00,37.77,37.81,37.72,37.8,857000.0,31.6881,31.7217,31.6462,31.7133,857000.0
2014-03-07 14:00:00,37.81,37.82,37.72,37.73,1195900.0,31.7217,31.7301,31.6462,31.6546,1195900.0
2014-03-07 14:30:00,37.73,37.88,37.72,37.83,1682400.0,31.6546,31.7804,31.6462,31.7384,1682400.0
2014-03-07 15:00:00,37.84,37.85,37.79,37.8,1220600.0,31.7468,31.7552,31.7049,31.7133,1220600.0
2014-03-07 15:30:00,37.8,37.91,37.76,37.89,5053500.0,31.7133,31.8056,31.6797,31.7888,5053500.0
2014-03-10 09:30:00,37.99,38.01,37.79,37.9,1568800.0,31.8727,31.8895,31.7049,31.7972,1568800.0
2014-03-10 10:00:00,37.89,37.9,37.76,37.79,1315000.0,31.7888,31.7972,31.6797,31.7049,1315000.0
2014-03-10 10:30:00,37.79,37.84,37.72,37.83,2033300.0,31.7049,31.7468,31.6462,31.7384,2033300.0
2014-03-10 11:00:00,37.82,37.88,37.79,37.84,1082700.0,31.7301,31.7804,31.7049,31.7468,1082700.0
2014-03-10 11:30:00,37.84,37.88,37.78,37.82,750400.0,31.7468,31.7804,31.6965,31.7301,750400.0
2014-03-10 12:00:00,37.81,37.89,37.78,37.87,1050300.0,31.7217,31.7888,31.6965,31.772,1050300.0
2014-03-10 12:30:00,37.87,37.88,37.82,37.87,827800.0,31.772,31.7804,31.7301,31.772,827800.0
2014-03-10 13:00:00,37.87,37.9,37.83,37.83,612200.0,31.772,31.7972,31.7384,31.7384,612200.0
2014-03-10 13:30:00,37.83,37.84,37.77,37.81,1036700.0,31.7384,31.7468,31.6881,31.7217,1036700.0
2014-03-10 14:00:00,37.81,37.84,37.8,37.83,592900.0,31.7217,31.7468,31.7133,31.7384,592900.0
2014-03-10 14:30:00,37.83,37.85,37.81,37.83,529300.0,31.7384,31.7552,31.7217,31.7384,529300.0
2014-03-10 15:00:00,37.83,37.84,37.8,37.83,1025600.0,31.7384,31.7468,31.7133,31.7384,1025600.0
2014-03-10 15:30:00,37.83,37.9,37.79,37.82,2642800.0,31.7384,31.7972,31.7049,31.7301,2642800.0
2014-03-11 09:30:00,37.87,37.98,37.72,37.91,2272300.0,31.772,31.8643,31.6462,31.8056,2272300.0
2014-03-11 10:00:00,37.91,38.07,37.83,38.02,1998300.0,31.8056,31.9398,31.7384,31.8979,1998300.0
2014-03-11 10:30:00,38.02,38.23,38.01,38.17,1675800.0,31.8979,32.074,31.8895,32.0237,1675800.0
2014-03-11 11:00:00,38.17,38.2,38.13,38.15,1339900.0,32.0237,32.0489,31.9901,32.0069,1339900.0
2014-03-11 11:30:00,38.15,38.15,38.04,38.12,1541300.0,32.0069,32.0069,31.9146,31.9818,1541300.0
2014-03-11 12:00:00,38.11,38.14,37.98,38.03,1298000.0,31.9734,31.9985,31.8643,31.9062,1298000.0
2014-03-11 12:30:00,38.04,38.05,37.95,37.95,837300.0,31.9146,31.923,31.8391,31.8391,837300.0
2014-03-11 13:00:00,37.96,38.02,37.92,37.98,1090700.0,31.8475,31.8979,31.814,31.8643,1090700.0
2014-03-11 13:30:00,37.98,38.08,37.95,38.07,935300.0,31.8643,31.9482,31.8391,31.9398,935300.0
2014-03-11 14:00:00,38.07,38.08,38.0,38.03,870900.0,31.9398,31.9482,31.8811,31.9062,870900.0
2014-03-11 14:30:00,38.02,38.04,37.93,37.97,1591600.0,31.8979,31.9146,31.8223,31.8559,1591600.0
2014-03-11 15:00:00,37.97,37.97,37.86,37.93,2065700.0,31.8559,31.8559,31.7636,31.8223,2065700.0
2014-03-11 15:30:00,37.94,38.02,37.91,38.02,2546900.0,31.8307,31.8979,31.8056,31.8979,2546900.0
2014-03-12 09:30:00,37.8,38.0,37.79,37.9,3427300.0,31.7133,31.8811,31.7049,31.7972,3427300.0
2014-03-12 10:00:00,37.9,38.15,37.87,38.1,1849300.0,31.7972,32.0069,31.772,31.965,1849300.0
2014-03-12 10:30:00,38.11,38.21,38.06,38.17,1761200.0,31.9734,32.0573,31.9314,32.0237,1761200.0
2014-03-12 11:00:00,38.17,38.34,38.16,38.33,1587400.0,32.0237,32.1663,32.0153,32.1579,1587400.0
2014-03-12 11:30:00,38.33,38.35,38.21,38.22,1653400.0,32.1579,32.1747,32.0573,32.0656,1653400.0
2014-03-12 12:00:00,38.21,38.25,38.12,38.12,1374100.0,32.0573,32.0908,31.9818,31.9818,1374100.0
2014-03-12 12:30:00,38.13,38.31,38.09,38.31,1321100.0,31.9901,32.1412,31.9566,32.1412,1321100.0
2014-03-12 13:00:00,38.31,38.31,38.14,38.17,750800.0,32.1412,32.1412,31.9985,32.0237,750800.0
2014-03-12 13:30:00,38.16,38.34,38.16,38.32,5455300.0,32.0153,32.1663,32.0153,32.1495,5455300.0
2014-03-12 14:00:00,38.32,38.43,38.3,38.38,1716300.0,32.1495,32.2418,32.1328,32.1999,1716300.0
2014-03-12 14:30:00,38.38,38.4,38.31,38.31,1169600.0,32.1999,32.2167,32.1412,32.1412,1169600.0
2014-03-12 15:00:00,38.32,38.34,38.22,38.26,1557200.0,32.1495,32.1663,32.0656,32.0992,1557200.0
2014-03-12 15:30:00,38.25,38.32,38.2,38.26,3092200.0,32.0908,32.1495,32.0489,32.0992,3092200.0
2014-03-13 09:30:00,38.42,38.45,38.3,38.33,2259100.0,32.2334,32.2586,32.1328,32.1579,2259100.0
2014-03-13 10:00:00,38.34,38.38,38.27,38.34,1948900.0,32.1663,32.1999,32.1076,32.1663,1948900.0
2014-03-13 10:30:00,38.34,38.35,38.14,38.2,1973300.0,32.1663,32.1747,31.9985,32.0489,1973300.0
2014-03-13 11:00:00,38.2,38.21,38.12,38.14,2325600.0,32.0489,32.0573,31.9818,31.9985,2325600.0
2014-03-13 11:30:00,38.14,38.15,38.01,38.09,1966600.0,31.9985,32.0069,31.8895,31.9566,1966600.0
2014-03-13 12:00:00,38.09,38.11,37.91,37.95,1833100.0,31.9566,31.9734,31.8056,31.8391,1833100.0
2014-03-13 12:30:00,37.96,38.01,37.82,37.88,2417500.0,31.8475,31.8895,31.7301,31.7804,2417500.0
2014-03-13 13:00:00,37.88,37.89,37.69,37.86,2523100.0,31.7804,31.7888,31.621,31.7636,2523100.0
2014-03-13 13:30:00,37.87,37.9,37.7,37.74,1684300.0,31.772,31.7972,31.6294,31.6629,1684300.0
2014-03-13 14:00:00,37.74,37.83,37.64,37.82,2154600.0,31.6629,31.7384,31.579,31.7301,2154600.0
2014-03-13 14:30:00,37.82,37.92,37.75,37.83,1908300.0,31.7301,31.814,31.6713,31.7384,1908300.0
2014-03-13 15:00:00,37.83,37.89,37.73,37.79,2475400.0,31.7384,31.7888,31.6546,31.7049,2475400.0
2014-03-13 15:30:00,37.79,37.91,37.75,37.91,3689500.0,31.7049,31.8056,31.6713,31.8056,3689500.0
2014-03-14 09:30:00,37.68,38.09,37.63,37.82,3513000.0,31.6126,31.9566,31.5707,31.7301,3513000.0
2014-03-14 10:00:00,37.83,38.13,37.82,37.99,3185500.0,31.7384,31.9901,31.7301,31.8727,3185500.0
2014-03-14 10:30:00,38.0,38.04,37.82,37.86,1714900.0,31.8811,31.9146,31.7301,31.7636,1714900.0
2014-03-14 11:00:00,37.86,37.95,37.82,37.94,1231700.0,31.7636,31.8391,31.7301,31.8307,1231700.0
2014-03-14 11:30:00,37.94,38.14,37.9,38.09,1522600.0,31.8307,31.9985,31.7972,31.9566,1522600.0
2014-03-14 12:00:00,38.09,38.11,37.92,37.92,1013300.0,31.9566,31.9734,31.814,31.814,1013300.0
2014-03-14 12:30:00,37.93,37.97,37.8,37.95,1613100.0,31.8223,31.8559,31.7133,31.8391,1613100.0
2014-03-14 13:00:00,37.96,38.0,37.89,37.92,1012300.0,31.8475,31.8811,31.7888,31.814,1012300.0
2014-03-14 13:30:00,37.92,37.97,37.81,37.86,714300.0,31.814,31.8559,31.7217,31.7636,714300.0
2014-03-14 14:00:00,37.86,37.88,37.79,37.84,907800.0,31.7636,31.7804,31.7049,31.7468,907800.0
2014-03-14 14:30:00,37.84,37.85,37.76,37.77,1092800.0,31.7468,31.7552,31.6797,31.6881,1092800.0
2014-03-14 15:00:00,37.77,37.89,37.76,37.86,1663500.0,31.6881,31.7888,31.6797,31.7636,1663500.0
2014-03-14 15:30:00,37.86,37.93,37.69,37.7,4201200.0,31.7636,31.8223,31.621,31.6294,4201200.0
2014-03-17 09:30:00,37.9,38.31,37.79,38.3,2410500.0,31.7972,32.1412,31.7049,32.1328,2410500.0
2014-03-17 10:00:00,38.3,38.41,38.19,38.25,2316700.0,32.1328,32.2251,32.0405,32.0908,2316700.0
2014-03-17 10:30:00,38.25,38.3,38.11,38.14,1621600.0,32.0908,32.1328,31.9734,31.9985,1621600.0
2014-03-17 11:00:00,38.13,38.2,38.06,38.07,915500.0,31.9901,32.0489,31.9314,31.9398,915500.0
2014-03-17 11:30:00,38.07,38.07,37.94,38.05,833800.0,31.9398,31.9398,31.8307,31.923,833800.0
2014-03-17 12:00:00,38.05,38.21,38.01,38.21,749500.0,31.923,32.0573,31.8895,32.0573,749500.0
2014-03-17 12:30:00,38.22,38.25,38.08,38.14,836100.0,32.0656,32.0908,31.9482,31.9985,836100.0
2014-03-17 13:00:00,38.14,38.19,38.14,38.16,586000.0,31.9985,32.0405,31.9985,32.0153,586000.0
2014-03-17 13:30:00,38.16,38.22,38.14,38.19,531800.0,32.0153,32.0656,31.9985,32.0405,531800.0
2014-03-17 14:00:00,38.19,38.27,38.16,38.23,720600.0,32.0405,32.1076,32.0153,32.074,720600.0
2014-03-17 14:30:00,38.23,38.24,38.16,38.2,586800.0,32.074,32.0824,32.0153,32.0489,586800.0
2014-03-17 15:00:00,38.19,38.2,38.16,38.18,795900.0,32.0405,32.0489,32.0153,32.0321,795900.0
2014-03-17 15:30:00,38.18,38.2,38.01,38.04,4480700.0,32.0321,32.0489,31.8895,31.9146,4480700.0
2014-03-18 09:30:00,38.26,39.12,38.22,39.1,8217300.0,32.0992,32.8207,32.0656,32.8039,8217300.0
2014-03-18 10:00:00,39.1,39.55,39.02,39.41,7716900.0,32.8039,33.1815,32.7368,33.064,7716900.0
2014-03-18 10:30:00,39.41,39.9,39.37,39.64,8093600.0,33.064,33.4751,33.0305,33.257,8093600.0
2014-03-18 11:00:00,39.64,39.69,39.46,39.63,5288400.0,33.257,33.2989,33.106,33.2486,5288400.0
2014-03-18 11:30:00,39.64,39.69,39.51,39.61,2977100.0,33.257,33.2989,33.1479,33.2318,2977100.0
2014-03-18 12:00:00,39.61,39.72,39.46,39.54,3418600.0,33.2318,33.3241,33.106,33.1731,3418600.0
2014-03-18 12:30:00,39.54,39.55,39.42,39.45,2009200.0,33.1731,33.1815,33.0724,33.0976,2009200.0
2014-03-18 13:00:00,39.45,39.56,39.36,39.55,1818500.0,33.0976,33.1899,33.0221,33.1815,1818500.0
2014-03-18 13:30:00,39.54,39.66,39.52,39.58,1709500.0,33.1731,33.2738,33.1563,33.2067,1709500.0
2014-03-18 14:00:00,39.58,39.63,39.5,39.58,2403100.0,33.2067,33.2486,33.1395,33.2067,2403100.0
2014-03-18 14:30:00,39.58,39.64,39.5,39.58,1896300.0,33.2067,33.257,33.1395,33.2067,1896300.0
2014-03-18 15:00:00,39.59,39.7,39.56,39.61,2852400.0,33.215,33.3073,33.1899,33.2318,2852400.0
2014-03-18 15:30:00,39.61,39.62,39.41,39.55,6347400.0,33.2318,33.2402,33.064,33.1815,6347400.0
2014-03-19 09:30:00,39.47,39.55,39.24,39.35,5363500.0,33.1144,33.1815,32.9214,33.0137,5363500.0
2014-03-19 10:00:00,39.35,39.49,39.24,39.27,3863900.0,33.0137,33.1311,32.9214,32.9466,3863900.0
2014-03-19 10:30:00,39.26,39.32,39.18,39.27,2576500.0,32.9382,32.9885,32.8711,32.9466,2576500.0
2014-03-19 11:00:00,39.26,39.34,39.25,39.31,1447300.0,32.9382,33.0053,32.9298,32.9801,1447300.0
2014-03-19 11:30:00,39.32,39.33,39.22,39.31,1672900.0,32.9885,32.9969,32.9046,32.9801,1672900.0
2014-03-19 12:00:00,39.31,39.35,39.26,39.27,979600.0,32.9801,33.0137,32.9382,32.9466,979600.0
2014-03-19 12:30:00,39.27,39.39,39.25,39.38,1427100.0,32.9466,33.0472,32.9298,33.0389,1427100.0
2014-03-19 13:00:00,39.38,39.39,39.3,39.34,906400.0,33.0389,33.0472,32.9717,33.0053,906400.0
2014-03-19 13:30:00,39.34,39.45,39.33,39.45,960800.0,33.0053,33.0976,32.9969,33.0976,960800.0
2014-03-19 14:00:00,39.45,39.48,39.24,39.4,3217900.0,33.0976,33.1228,32.9214,33.0556,3217900.0
2014-03-19 14:30:00,39.4,39.45,39.28,39.37,1333500.0,33.0556,33.0976,32.955,33.0305,1333500.0
2014-03-19 15:00:00,39.37,39.37,38.91,39.17,3778400.0,33.0305,33.0305,32.6445,32.8627,3778400.0
2014-03-19 15:30:00,39.18,39.32,39.11,39.26,3753700.0,32.8711,32.9885,32.8123,32.9382,3753700.0
2014-03-20 09:30:00,39.25,39.57,39.24,39.52,4345800.0,32.9298,33.1983,32.9214,33.1563,4345800.0
2014-03-20 10:00:00,39.52,39.92,39.48,39.8,5379400.0,33.1563,33.4919,33.1228,33.3912,5379400.0
2014-03-20 10:30:00,39.8,39.96,39.78,39.92,2917500.0,33.3912,33.5255,33.3745,33.4919,2917500.0
2014-03-20 11:00:00,39.92,40.08,39.88,40.07,4133100.0,33.4919,33.6261,33.4583,33.6178,4133100.0
2014-03-20 11:30:00,40.06,40.17,40.03,40.06,3031600.0,33.6094,33.7017,33.5842,33.6094,3031600.0
2014-03-20 12:00:00,40.06,40.25,39.97,40.23,2367600.0,33.6094,33.7688,33.5339,33.752,2367600.0
2014-03-20 12:30:00,40.23,40.45,40.18,40.44,3759100.0,33.752,33.9366,33.71,33.9282,3759100.0
2014-03-20 13:00:00,40.43,40.56,40.42,40.5,4460000.0,33.9198,34.0289,33.9114,33.9785,4460000.0
2014-03-20 13:30:00,40.49,40.55,40.44,40.51,3688700.0,33.9701,34.0205,33.9282,33.9869,3688700.0
2014-03-20 14:00:00,40.52,40.54,40.41,40.54,2320800.0,33.9953,34.0121,33.903,34.0121,2320800.0
2014-03-20 14:30:00,40.54,40.65,40.48,40.49,3522400.0,34.0121,34.1044,33.9617,33.9701,3522400.0
2014-03-20 15:00:00,40.48,40.49,40.26,40.29,4408500.0,33.9617,33.9701,33.7772,33.8023,4408500.0
2014-03-20 15:30:00,40.29,40.37,40.12,40.33,8109700.0,33.8023,33.8694,33.6597,33.8359,8109700.0
2014-03-21 09:30:00,40.72,40.94,40.45,40.5,28277100.0,34.1631,34.3477,33.9366,33.9785,28277100.0
2014-03-21 10:00:00,40.5,40.52,40.06,40.14,6619600.0,33.9785,33.9953,33.6094,33.6765,6619600.0
2014-03-21 10:30:00,40.14,40.38,40.11,40.32,3892100.0,33.6765,33.8778,33.6513,33.8275,3892100.0
2014-03-21 11:00:00,40.31,40.36,40.21,40.26,2604200.0,33.8191,33.8611,33.7352,33.7772,2604200.0
2014-03-21 11:30:00,40.25,40.35,40.25,40.33,1447800.0,33.7688,33.8527,33.7688,33.8359,1447800.0
2014-03-21 12:00:00,40.33,40.39,40.28,40.37,1986500.0,33.8359,33.8862,33.7939,33.8694,1986500.0
2014-03-21 12:30:00,40.38,40.4,40.32,40.38,1344700.0,33.8778,33.8946,33.8275,33.8778,1344700.0
2014-03-21 13:00:00,40.38,40.43,40.3,40.34,2433400.0,33.8778,33.9198,33.8107,33.8443,2433400.0
2014-03-21 13:30:00,40.34,40.4,40.29,40.35,1719600.0,33.8443,33.8946,33.8023,33.8527,1719600.0
2014-03-21 14:00:00,40.36,40.43,40.22,40.22,1961400.0,33.8611,33.9198,33.7436,33.7436,1961400.0
2014-03-21 14:30:00,40.23,40.32,40.16,40.22,3264300.0,33.752,33.8275,33.6933,33.7436,3264300.0
2014-03-21 15:00:00,40.21,40.25,40.09,40.23,3009000.0,33.7352,33.7688,33.6345,33.752,3009000.0
2014-03-21 15:30:00,40.23,40.29,40.01,40.17,7730700.0,33.752,33.8023,33.5674,33.7017,7730700.0
2014-03-24 09:30:00,40.34,40.51,40.21,40.26,4983000.0,33.8443,33.9869,33.7352,33.7772,4983000.0
2014-03-24 10:00:00,40.27,40.31,40.16,40.22,3556700.0,33.7855,33.8191,33.6933,33.7436,3556700.0
2014-03-24 10:30:00,40.22,40.25,39.93,40.04,3657100.0,33.7436,33.7688,33.5003,33.5926,3657100.0
2014-03-24 11:00:00,40.05,40.07,39.86,40.02,2600100.0,33.601,33.6178,33.4416,33.5758,2600100.0
2014-03-24 11:30:00,40.03,40.13,39.92,40.05,5426900.0,33.5842,33.6681,33.4919,33.601,5426900.0
2014-03-24 12:00:00,40.05,40.15,39.99,40.02,2279600.0,33.601,33.6849,33.5506,33.5758,2279600.0
2014-03-24 12:30:00,40.02,40.06,39.99,40.04,1216000.0,33.5758,33.6094,33.5506,33.5926,1216000.0
2014-03-24 13:00:00,40.05,40.4,40.04,40.39,2248400.0,33.601,33.8946,33.5926,33.8862,2248400.0
2014-03-24 13:30:00,40.39,40.51,40.0,40.5,2175200.0,33.8862,33.9869,33.559,33.9785,2175200.0
2014-03-24 14:00:00,40.5,40.58,40.46,40.54,1835300.0,33.9785,34.0456,33.945,34.0121,1835300.0
2014-03-24 14:30:00,40.54,40.64,40.45,40.62,2255400.0,34.0121,34.096,33.9366,34.0792,2255400.0
2014-03-24 15:00:00,40.61,40.62,40.46,40.59,2026000.0,34.0708,34.0792,33.945,34.054,2026000.0
2014-03-24 15:30:00,40.6,40.64,40.49,40.49,4661000.0,34.0624,34.096,33.9701,33.9701,4661000.0
2014-03-25 09:30:00,40.66,40.99,40.65,40.71,3825600.0,34.1127,34.3896,34.1044,34.1547,3825600.0
2014-03-25 10:00:00,40.71,40.74,40.49,40.55,3761000.0,34.1547,34.1799,33.9701,34.0205,3761000.0
2014-03-25 10:30:00,40.54,40.55,40.13,40.26,3110400.0,34.0121,34.0205,33.6681,33.7772,3110400.0
2014-03-25 11:00:00,40.25,40.36,40.15,40.17,2612000.0,33.7688,33.8611,33.6849,33.7017,2612000.0
2014-03-25 11:30:00,40.18,40.23,40.03,40.09,2876700.0,33.71,33.752,33.5842,33.6345,2876700.0
2014-03-25 12:00:00,40.08,40.12,39.96,40.05,4199100.0,33.6261,33.6597,33.5255,33.601,4199100.0
2014-03-25 12:30:00,40.05,40.24,40.02,40.13,3427400.0,33.601,33.7604,33.5758,33.6681,3427400.0
2014-03-25 13:00:00,40.14,40.23,40.05,40.19,1825700.0,33.6765,33.752,33.601,33.7184,1825700.0
2014-03-25 13:30:00,40.2,40.24,40.09,40.11,1767700.0,33.7268,33.7604,33.6345,33.6513,1767700.0
2014-03-25 14:00:00,40.11,40.16,40.03,40.08,1685900.0,33.6513,33.6933,33.5842,33.6261,1685900.0
2014-03-25 14:30:00,40.09,40.19,40.07,40.16,1359600.0,33.6345,33.7184,33.6178,33.6933,1359600.0
2014-03-25 15:00:00,40.16,40.41,40.15,40.32,2478700.0,33.6933,33.903,33.6849,33.8275,2478700.0
2014-03-25 15:30:00,40.32,40.46,40.28,40.35,4882100.0,33.8275,33.945,33.7939,33.8527,4882100.0
2014-03-26 09:30:00,40.46,40.71,40.26,40.32,4516100.0,33.945,34.1547,33.7772,33.8275,4516100.0
2014-03-26 10:00:00,40.33,40.33,40.03,40.05,2161200.0,33.8359,33.8359,33.5842,33.601,2161200.0
2014-03-26 10:30:00,40.05,40.07,39.67,39.69,4209000.0,33.601,33.6178,33.2822,33.2989,4209000.0
2014-03-26 11:00:00,39.69,39.97,39.6,39.89,2356000.0,33.2989,33.5339,33.2234,33.4667,2356000.0
2014-03-26 11:30:00,39.89,39.92,39.74,39.85,1394600.0,33.4667,33.4919,33.3409,33.4332,1394600.0
2014-03-26 12:00:00,39.85,39.88,39.72,39.86,2036400.0,33.4332,33.4583,33.3241,33.4416,2036400.0
2014-03-26 12:30:00,39.86,39.92,39.81,39.9,1550400.0,33.4416,33.4919,33.3996,33.4751,1550400.0
2014-03-26 13:00:00,39.9,40.01,39.89,39.9,2191800.0,33.4751,33.5674,33.4667,33.4751,2191800.0
2014-03-26 13:30:00,39.89,39.95,39.8,39.93,2841300.0,33.4667,33.5171,33.3912,33.5003,2841300.0
2014-03-26 14:00:00,39.93,40.01,39.86,40.0,2146000.0,33.5003,33.5674,33.4416,33.559,2146000.0
2014-03-26 14:30:00,39.99,40.04,39.91,40.0,2593900.0,33.5506,33.5926,33.4835,33.559,2593900.0
2014-03-26 15:00:00,39.99,40.02,39.89,39.91,1863600.0,33.5506,33.5758,33.4667,33.4835,1863600.0
2014-03-26 15:30:00,39.91,39.98,39.79,39.79,5924000.0,33.4835,33.5422,33.3828,33.3828,5924000.0
2014-03-27 09:30:00,39.74,39.97,39.58,39.88,4108900.0,33.3409,33.5339,33.2067,33.4583,4108900.0
2014-03-27 10:00:00,39.87,39.88,39.61,39.79,2992000.0,33.45,33.4583,33.2318,33.3828,2992000.0
2014-03-27 10:30:00,39.8,39.81,39.62,39.71,1183800.0,33.3912,33.3996,33.2402,33.3157,1183800.0
2014-03-27 11:00:00,39.71,39.73,39.54,39.54,1322500.0,33.3157,33.3325,33.1731,33.1731,1322500.0
2014-03-27 11:30:00,39.54,39.6,39.4,39.57,2024600.0,33.1731,33.2234,33.0556,33.1983,2024600.0
2014-03-27 12:00:00,39.58,39.66,39.44,39.63,1124000.0,33.2067,33.2738,33.0892,33.2486,1124000.0
2014-03-27 12:30:00,39.64,39.69,39.47,39.61,1917600.0,33.257,33.2989,33.1144,33.2318,1917600.0
2014-03-27 13:00:00,39.6,39.75,39.59,39.64,1928000.0,33.2234,33.3493,33.215,33.257,1928000.0
2014-03-27 13:30:00,39.65,39.69,39.42,39.45,3242000.0,33.2654,33.2989,33.0724,33.0976,3242000.0
2014-03-27 14:00:00,39.45,39.56,39.36,39.47,2182100.0,33.0976,33.1899,33.0221,33.1144,2182100.0
2014-03-27 14:30:00,39.47,39.51,39.42,39.43,1518400.0,33.1144,33.1479,33.0724,33.0808,1518400.0
2014-03-27 15:00:00,39.42,39.5,39.41,39.46,2176700.0,33.0724,33.1395,33.064,33.106,2176700.0
2014-03-27 15:30:00,39.46,39.54,39.34,39.36,5688400.0,33.106,33.1731,33.0053,33.0221,5688400.0
2014-03-28 09:30:00,39.78,40.43,39.68,40.27,7936800.0,33.3745,33.9198,33.2906,33.7855,7936800.0
2014-03-28 10:00:00,40.28,40.64,40.26,40.47,7346100.0,33.7939,34.096,33.7772,33.9533,7346100.0
2014-03-28 10:30:00,40.47,40.57,40.45,40.52,3295600.0,33.9533,34.0372,33.9366,33.9953,3295600.0
2014-03-28 11:00:00,40.51,40.52,40.32,40.37,2311800.0,33.9869,33.9953,33.8275,33.8694,2311800.0
2014-03-28 11:30:00,40.37,40.45,40.34,40.45,2113100.0,33.8694,33.9366,33.8443,33.9366,2113100.0
2014-03-28 12:00:00,40.44,40.56,40.43,40.43,1994900.0,33.9282,34.0289,33.9198,33.9198,1994900.0
2014-03-28 12:30:00,40.44,40.53,40.41,40.5,1367100.0,33.9282,34.0037,33.903,33.9785,1367100.0
2014-03-28 13:00:00,40.5,40.51,40.35,40.41,1295200.0,33.9785,33.9869,33.8527,33.903,1295200.0
2014-03-28 13:30:00,40.41,40.49,40.38,40.42,1226400.0,33.903,33.9701,33.8778,33.9114,1226400.0
2014-03-28 14:00:00,40.41,40.41,40.17,40.32,2799800.0,33.903,33.903,33.7017,33.8275,2799800.0
2014-03-28 14:30:00,40.32,40.33,40.07,40.12,1560600.0,33.8275,33.8359,33.6178,33.6597,1560600.0
2014-03-28 15:00:00,40.13,40.3,40.12,40.23,1923300.0,33.6681,33.8107,33.6597,33.752,1923300.0
2014-03-28 15:30:00,40.23,40.32,40.13,40.29,4623400.0,33.752,33.8275,33.6681,33.8023,4623400.0
2014-03-31 09:30:00,40.41,41.22,40.4,41.21,5896300.0,33.903,34.5826,33.8946,34.5742,5896300.0
2014-03-31 10:00:00,41.2,41.34,41.01,41.08,4093200.0,34.5658,34.6833,34.4064,34.4651,4093200.0
2014-03-31 10:30:00,41.08,41.24,41.05,41.19,2624900.0,34.4651,34.5994,34.4399,34.5574,2624900.0
2014-03-31 11:00:00,41.18,41.19,41.05,41.14,1869500.0,34.549,34.5574,34.4399,34.5155,1869500.0
2014-03-31 11:30:00,41.14,41.47,41.13,41.34,4169100.0,34.5155,34.7923,34.5071,34.6833,4169100.0
2014-03-31 12:00:00,41.34,41.37,41.24,41.27,1563500.0,34.6833,34.7084,34.5994,34.6245,1563500.0
2014-03-31 12:30:00,41.28,41.37,41.27,41.36,1767800.0,34.6329,34.7084,34.6245,34.7,1767800.0
2014-03-31 13:00:00,41.37,41.49,41.31,41.49,2316200.0,34.7084,34.8091,34.6581,34.8091,2316200.0
2014-03-31 13:30:00,41.48,41.5,41.33,41.37,2056500.0,34.8007,34.8175,34.6749,34.7084,2056500.0
2014-03-31 14:00:00,41.36,41.42,41.33,41.39,1663800.0,34.7,34.7504,34.6749,34.7252,1663800.0
2014-03-31 14:30:00,41.4,41.47,41.37,41.38,1705100.0,34.7336,34.7923,34.7084,34.7168,1705100.0
2014-03-31 15:00:00,41.38,41.4,41.25,41.32,2518000.0,34.7168,34.7336,34.6077,34.6665,2518000.0
2014-03-31 15:30:00,41.32,41.33,40.96,41.0,8008900.0,34.6665,34.6749,34.3644,34.398,8008900.0
2014-04-01 09:30:00,41.14,41.44,41.07,41.41,4231900.0,34.5155,34.7671,34.4567,34.742,4231900.0
2014-04-01 10:00:00,41.41,41.53,41.36,41.52,4085400.0,34.742,34.8427,34.7,34.8343,4085400.0
2014-04-01 10:30:00,41.53,41.59,41.44,41.44,2864200.0,34.8427,34.893,34.7671,34.7671,2864200.0
2014-04-01 11:00:00,41.44,41.44,41.32,41.37,2434800.0,34.7671,34.7671,34.6665,34.7084,2434800.0
2014-04-01 11:30:00,41.37,41.44,41.31,41.33,1204000.0,34.7084,34.7671,34.6581,34.6749,1204000.0
2014-04-01 12:00:00,41.32,41.33,41.2,41.32,1334300.0,34.6665,34.6749,34.5658,34.6665,1334300.0
2014-04-01 12:30:00,41.32,41.38,41.24,41.38,1022200.0,34.6665,34.7168,34.5994,34.7168,1022200.0
2014-04-01 13:00:00,41.38,41.4,41.27,41.4,1166200.0,34.7168,34.7336,34.6245,34.7336,1166200.0
2014-04-01 13:30:00,41.4,41.41,41.35,41.39,1246300.0,34.7336,34.742,34.6916,34.7252,1246300.0
2014-04-01 14:00:00,41.38,41.46,41.38,41.41,846800.0,34.7168,34.7839,34.7168,34.742,846800.0
2014-04-01 14:30:00,41.41,41.46,41.39,41.44,1402200.0,34.742,34.7839,34.7252,34.7671,1402200.0
2014-04-01 15:00:00,41.45,41.45,41.28,41.33,2115400.0,34.7755,34.7755,34.6329,34.6749,2115400.0
2014-04-01 15:30:00,41.33,41.44,41.23,41.41,5032900.0,34.6749,34.7671,34.591,34.742,5032900.0
2014-04-02 09:30:00,41.44,41.66,41.33,41.35,4744700.0,34.7671,34.9517,34.6749,34.6916,4744700.0
2014-04-02 10:00:00,41.34,41.39,41.17,41.38,2192600.0,34.6833,34.7252,34.5406,34.7168,2192600.0
2014-04-02 10:30:00,41.39,41.39,41.24,41.33,1489900.0,34.7252,34.7252,34.5994,34.6749,1489900.0
2014-04-02 11:00:00,41.34,41.37,41.2,41.29,1697300.0,34.6833,34.7084,34.5658,34.6413,1697300.0
2014-04-02 11:30:00,41.29,41.3,41.21,41.28,884900.0,34.6413,34.6497,34.5742,34.6329,884900.0
2014-04-02 12:00:00,41.29,41.29,41.21,41.24,967100.0,34.6413,34.6413,34.5742,34.5994,967100.0
2014-04-02 12:30:00,41.25,41.29,41.21,41.25,759000.0,34.6077,34.6413,34.5742,34.6077,759000.0
2014-04-02 13:00:00,41.26,41.31,41.23,41.3,1146700.0,34.6161,34.6581,34.591,34.6497,1146700.0
2014-04-02 13:30:00,41.3,41.35,41.22,41.3,1503400.0,34.6497,34.6916,34.5826,34.6497,1503400.0
2014-04-02 14:00:00,41.3,41.37,41.22,41.24,1318500.0,34.6497,34.7084,34.5826,34.5994,1318500.0
2014-04-02 14:30:00,41.23,41.35,41.23,41.35,1211700.0,34.591,34.6916,34.591,34.6916,1211700.0
2014-04-02 15:00:00,41.34,41.39,41.28,41.39,1688400.0,34.6833,34.7252,34.6329,34.7252,1688400.0
2014-04-02 15:30:00,41.39,41.41,41.33,41.35,4922300.0,34.7252,34.742,34.6749,34.6916,4922300.0
2014-04-03 09:30:00,41.29,41.29,40.85,41.09,5075300.0,34.6413,34.6413,34.2722,34.4735,5075300.0
2014-04-03 10:00:00,41.08,41.09,40.87,40.91,2037000.0,34.4651,34.4735,34.2889,34.3225,2037000.0
2014-04-03 10:30:00,40.92,41.03,40.87,41.03,2202000.0,34.3309,34.4232,34.2889,34.4232,2202000.0
2014-04-03 11:00:00,41.03,41.1,40.99,41.04,1152300.0,34.4232,34.4819,34.3896,34.4316,1152300.0
2014-04-03 11:30:00,41.05,41.06,40.86,40.9,1411900.0,34.4399,34.4483,34.2805,34.3141,1411900.0
2014-04-03 12:00:00,40.9,40.91,40.76,40.79,1106100.0,34.3141,34.3225,34.1966,34.2218,1106100.0
2014-04-03 12:30:00,40.79,40.83,40.71,40.8,1086900.0,34.2218,34.2554,34.1547,34.2302,1086900.0
2014-04-03 13:00:00,40.79,40.98,40.79,40.97,1519000.0,34.2218,34.3812,34.2218,34.3728,1519000.0
2014-04-03 13:30:00,40.97,41.04,40.93,40.99,1161600.0,34.3728,34.4316,34.3393,34.3896,1161600.0
2014-04-03 14:00:00,41.0,41.01,40.95,40.97,879000.0,34.398,34.4064,34.3561,34.3728,879000.0
2014-04-03 14:30:00,40.98,40.98,40.84,40.94,1418000.0,34.3812,34.3812,34.2638,34.3477,1418000.0
2014-04-03 15:00:00,40.95,40.99,40.91,40.97,1387400.0,34.3561,34.3896,34.3225,34.3728,1387400.0
2014-04-03 15:30:00,40.98,41.03,40.94,41.01,4522900.0,34.3812,34.4232,34.3477,34.4064,4522900.0
2014-04-04 09:30:00,41.24,41.39,40.67,40.86,3490500.0,34.5994,34.7252,34.1211,34.2805,3490500.0
2014-04-04 10:00:00,40.86,40.95,40.48,40.67,3959800.0,34.2805,34.3561,33.9617,34.1211,3959800.0
2014-04-04 10:30:00,40.67,40.75,40.4,40.43,3506300.0,34.1211,34.1883,33.8946,33.9198,3506300.0
2014-04-04 11:00:00,40.43,40.45,40.18,40.24,3049800.0,33.9198,33.9366,33.71,33.7604,3049800.0
2014-04-04 11:30:00,40.24,40.25,39.87,40.01,5764800.0,33.7604,33.7688,33.45,33.5674,5764800.0
2014-04-04 12:00:00,40.0,40.05,39.7,39.96,4031000.0,33.559,33.601,33.3073,33.5255,4031000.0
2014-04-04 12:30:00,39.96,39.99,39.71,39.75,2419300.0,33.5255,33.5506,33.3157,33.3493,2419300.0
2014-04-04 13:00:00,39.76,39.93,39.7,39.84,2320800.0,33.3577,33.5003,33.3073,33.4248,2320800.0
2014-04-04 13:30:00,39.84,39.88,39.7,39.77,2499300.0,33.4248,33.4583,33.3073,33.3661,2499300.0
2014-04-04 14:00:00,39.77,39.89,39.75,39.81,1967100.0,33.3661,33.4667,33.3493,33.3996,1967100.0
2014-04-04 14:30:00,39.81,39.93,39.64,39.92,3052600.0,33.3996,33.5003,33.257,33.4919,3052600.0
2014-04-04 15:00:00,39.92,40.11,39.84,40.09,3604300.0,33.4919,33.6513,33.4248,33.6345,3604300.0
2014-04-04 15:30:00,40.09,40.1,39.87,39.87,5901200.0,33.6345,33.6429,33.45,33.45,5901200.0
2014-04-07 09:30:00,39.96,40.2,39.74,40.2,5364200.0,33.5255,33.7268,33.3409,33.7268,5364200.0
2014-04-07 10:00:00,40.21,40.27,39.9,39.91,3990800.0,33.7352,33.7855,33.4751,33.4835,3990800.0
2014-04-07 10:30:00,39.9,40.09,39.9,40.0,2166400.0,33.4751,33.6345,33.4751,33.559,2166400.0
2014-04-07 11:00:00,40.0,40.04,39.93,39.99,1622700.0,33.559,33.5926,33.5003,33.5506,1622700.0
2014-04-07 11:30:00,39.99,40.04,39.9,39.98,1373300.0,33.5506,33.5926,33.4751,33.5422,1373300.0
2014-04-07 12:00:00,39.98,40.11,39.92,39.99,1512600.0,33.5422,33.6513,33.4919,33.5506,1512600.0
2014-04-07 12:30:00,39.99,40.06,39.94,40.05,1382900.0,33.5506,33.6094,33.5087,33.601,1382900.0
2014-04-07 13:00:00,40.05,40.1,39.86,39.9,1417500.0,33.601,33.6429,33.4416,33.4751,1417500.0
2014-04-07 13:30:00,39.91,40.0,39.82,39.93,1200200.0,33.4835,33.559,33.408,33.5003,1200200.0
2014-04-07 14:00:00,39.92,39.96,39.78,39.91,1291900.0,33.4919,33.5255,33.3745,33.4835,1291900.0
2014-04-07 14:30:00,39.91,40.15,39.87,40.09,2059000.0,33.4835,33.6849,33.45,33.6345,2059000.0
2014-04-07 15:00:00,40.08,40.2,40.06,40.16,1896300.0,33.6261,33.7268,33.6094,33.6933,1896300.0
2014-04-07 15:30:00,40.16,40.16,39.79,39.81,6023800.0,33.6933,33.6933,33.3828,33.3996,6023800.0
2014-04-08 09:30:00,39.75,39.93,39.43,39.49,5145500.0,33.3493,33.5003,33.0808,33.1311,5145500.0
2014-04-08 10:00:00,39.49,39.57,39.2,39.28,4762000.0,33.1311,33.1983,32.8878,32.955,4762000.0
2014-04-08 10:30:00,39.27,39.77,39.27,39.74,3545900.0,32.9466,33.3661,32.9466,33.3409,3545900.0
2014-04-08 11:00:00,39.74,39.86,39.67,39.78,2815200.0,33.3409,33.4416,33.2822,33.3745,2815200.0
2014-04-08 11:30:00,39.78,39.8,39.65,39.68,1735800.0,33.3745,33.3912,33.2654,33.2906,1735800.0
2014-04-08 12:00:00,39.67,39.84,39.66,39.83,1743300.0,33.2822,33.4248,33.2738,33.4164,1743300.0
2014-04-08 12:30:00,39.84,39.88,39.77,39.8,1428700.0,33.4248,33.4583,33.3661,33.3912,1428700.0
2014-04-08 13:00:00,39.8,39.91,39.79,39.9,1527600.0,33.3912,33.4835,33.3828,33.4751,1527600.0
2014-04-08 13:30:00,39.89,39.9,39.79,39.84,1036900.0,33.4667,33.4751,33.3828,33.4248,1036900.0
2014-04-08 14:00:00,39.84,39.85,39.69,39.75,1112200.0,33.4248,33.4332,33.2989,33.3493,1112200.0
2014-04-08 14:30:00,39.74,39.79,39.65,39.76,1519100.0,33.3409,33.3828,33.2654,33.3577,1519100.0
2014-04-08 15:00:00,39.75,39.9,39.71,39.85,1973100.0,33.3493,33.4751,33.3157,33.4332,1973100.0
2014-04-08 15:30:00,39.85,39.9,39.8,39.82,3226100.0,33.4332,33.4751,33.3912,33.408,3226100.0
2014-04-09 09:30:00,39.93,40.34,39.88,40.15,4328100.0,33.5003,33.8443,33.4583,33.6849,4328100.0
2014-04-09 10:00:00,40.14,40.3,39.99,40.25,1774300.0,33.6765,33.8107,33.5506,33.7688,1774300.0
2014-04-09 10:30:00,40.24,40.37,40.04,40.06,1548900.0,33.7604,33.8694,33.5926,33.6094,1548900.0
2014-04-09 11:00:00,40.06,40.09,39.9,39.95,1601500.0,33.6094,33.6345,33.4751,33.5171,1601500.0
2014-04-09 11:30:00,39.95,40.04,39.94,39.98,866700.0,33.5171,33.5926,33.5087,33.5422,866700.0
2014-04-09 12:00:00,39.98,40.09,39.91,40.05,832500.0,33.5422,33.6345,33.4835,33.601,832500.0
2014-04-09 12:30:00,40.05,40.18,40.03,40.15,1029500.0,33.601,33.71,33.5842,33.6849,1029500.0
2014-04-09 13:00:00,40.15,40.17,40.12,40.14,523100.0,33.6849,33.7017,33.6597,33.6765,523100.0
2014-04-09 13:30:00,40.15,40.21,40.09,40.2,954500.0,33.6849,33.7352,33.6345,33.7268,954500.0
2014-04-09 14:00:00,40.2,40.48,40.19,40.43,2301200.0,33.7268,33.9617,33.7184,33.9198,2301200.0
2014-04-09 14:30:00,40.43,40.48,40.3,40.33,1361600.0,33.9198,33.9617,33.8107,33.8359,1361600.0
2014-04-09 15:00:00,40.32,40.46,40.3,40.42,1359600.0,33.8275,33.945,33.8107,33.9114,1359600.0
2014-04-09 15:30:00,40.42,40.55,40.4,40.47,3956600.0,33.9114,34.0205,33.8946,33.9533,3956600.0
2014-04-10 09:30:00,40.44,40.69,40.27,40.3,3929600.0,33.9282,34.1379,33.7855,33.8107,3929600.0
2014-04-10 10:00:00,40.3,40.63,40.18,40.61,2972300.0,33.8107,34.0876,33.71,34.0708,2972300.0
2014-04-10 10:30:00,40.61,40.65,40.23,40.29,2394000.0,34.0708,34.1044,33.752,33.8023,2394000.0
2014-04-10 11:00:00,40.29,40.29,39.88,39.9,2815700.0,33.8023,33.8023,33.4583,33.4751,2815700.0
2014-04-10 11:30:00,39.9,40.05,39.9,39.95,1632700.0,33.4751,33.601,33.4751,33.5171,1632700.0
2014-04-10 12:00:00,39.96,40.02,39.56,39.71,3275000.0,33.5255,33.5758,33.1899,33.3157,3275000.0
2014-04-10 12:30:00,39.71,39.78,39.59,39.61,1611600.0,33.3157,33.3745,33.215,33.2318,1611600.0
2014-04-10 13:00:00,39.62,39.76,39.51,39.59,2195100.0,33.2402,33.3577,33.1479,33.215,2195100.0
2014-04-10 13:30:00,39.6,39.66,39.48,39.61,2618100.0,33.2234,33.2738,33.1228,33.2318,2618100.0
2014-04-10 14:00:00,39.61,39.64,39.48,39.58,2162300.0,33.2318,33.257,33.1228,33.2067,2162300.0
2014-04-10 14:30:00,39.58,39.59,39.26,39.34,3425900.0,33.2067,33.215,32.9382,33.0053,3425900.0
2014-04-10 15:00:00,39.34,39.4,39.09,39.31,5660100.0,33.0053,33.0556,32.7956,32.9801,5660100.0
2014-04-10 15:30:00,39.3,39.53,39.27,39.38,6262200.0,32.9717,33.1647,32.9466,33.0389,6262200.0
2014-04-11 09:30:00,39.0,39.64,39.0,39.61,6093700.0,32.72,33.257,32.72,33.2318,6093700.0
2014-04-11 10:00:00,39.6,39.64,39.17,39.59,2858000.0,33.2234,33.257,32.8627,33.215,2858000.0
2014-04-11 10:30:00,39.59,39.79,39.5,39.65,2989900.0,33.215,33.3828,33.1395,33.2654,2989900.0
2014-04-11 11:00:00,39.65,39.75,39.44,39.52,1871300.0,33.2654,33.3493,33.0892,33.1563,1871300.0
2014-04-11 11:30:00,39.53,39.53,39.26,39.4,2218900.0,33.1647,33.1647,32.9382,33.0556,2218900.0
2014-04-11 12:00:00,39.4,39.51,39.36,39.4,993000.0,33.0556,33.1479,33.0221,33.0556,993000.0
2014-04-11 12:30:00,39.41,39.55,39.38,39.47,850100.0,33.064,33.1815,33.0389,33.1144,850100.0
2014-04-11 13:00:00,39.47,39.54,39.27,39.3,1234300.0,33.1144,33.1731,32.9466,32.9717,1234300.0
2014-04-11 13:30:00,39.3,39.5,39.26,39.36,1058500.0,32.9717,33.1395,32.9382,33.0221,1058500.0
2014-04-11 14:00:00,39.36,39.49,39.25,39.28,1564400.0,33.0221,33.1311,32.9298,32.955,1564400.0
2014-04-11 14:30:00,39.28,39.3,39.17,39.26,1535400.0,32.955,32.9717,32.8627,32.9382,1535400.0
2014-04-11 15:00:00,39.27,39.45,39.19,39.34,2015700.0,32.9466,33.0976,32.8795,33.0053,2015700.0
2014-04-11 15:30:00,39.33,39.42,39.19,39.2,4999800.0,32.9969,33.0724,32.8795,32.8878,4999800.0
2014-04-14 09:30:00,39.11,39.4,38.9,38.92,5750900.0,32.8123,33.0556,32.6362,32.6529,5750900.0
2014-04-14 10:00:00,38.93,39.17,38.9,39.13,2891400.0,32.6613,32.8627,32.6362,32.8291,2891400.0
2014-04-14 10:30:00,39.13,39.19,39.06,39.18,2113300.0,32.8291,32.8795,32.7704,32.8711,2113300.0
2014-04-14 11:00:00,39.19,39.31,39.17,39.29,2055700.0,32.8795,32.9801,32.8627,32.9634,2055700.0
2014-04-14 11:30:00,39.29,39.41,39.25,39.26,1938200.0,32.9634,33.064,32.9298,32.9382,1938200.0
2014-04-14 12:00:00,39.26,39.35,39.2,39.3,834500.0,32.9382,33.0137,32.8878,32.9717,834500.0
2014-04-14 12:30:00,39.3,39.33,39.25,39.32,766000.0,32.9717,32.9969,32.9298,32.9885,766000.0
2014-04-14 13:00:00,39.32,39.33,39.16,39.17,745700.0,32.9885,32.9969,32.8543,32.8627,745700.0
2014-04-14 13:30:00,39.16,39.25,39.1,39.11,705600.0,32.8543,32.9298,32.8039,32.8123,705600.0
2014-04-14 14:00:00,39.11,39.17,39.05,39.15,1446100.0,32.8123,32.8627,32.762,32.8459,1446100.0
2014-04-14 14:30:00,39.15,39.21,39.07,39.08,1619700.0,32.8459,32.8962,32.7788,32.7872,1619700.0
2014-04-14 15:00:00,39.08,39.09,38.9,39.01,2428000.0,32.7872,32.7956,32.6362,32.7284,2428000.0
2014-04-14 15:30:00,39.01,39.22,38.99,39.18,5148600.0,32.7284,32.9046,32.7117,32.8711,5148600.0
2014-04-15 09:30:00,39.34,39.81,39.19,39.73,4283400.0,33.0053,33.3996,32.8795,33.3325,4283400.0
2014-04-15 10:00:00,39.72,39.79,39.35,39.36,2688100.0,33.3241,33.3828,33.0137,33.0221,2688100.0
2014-04-15 10:30:00,39.36,39.59,39.27,39.33,2120800.0,33.0221,33.215,32.9466,32.9969,2120800.0
2014-04-15 11:00:00,39.33,39.49,39.19,39.31,1630800.0,32.9969,33.1311,32.8795,32.9801,1630800.0
2014-04-15 11:30:00,39.32,39.42,39.21,39.27,1707900.0,32.9885,33.0724,32.8962,32.9466,1707900.0
2014-04-15 12:00:00,39.27,39.29,39.13,39.25,1179300.0,32.9466,32.9634,32.8291,32.9298,1179300.0
2014-04-15 12:30:00,39.25,39.25,39.08,39.11,1045800.0,32.9298,32.9298,32.7872,32.8123,1045800.0
2014-04-15 13:00:00,39.1,39.31,39.05,39.3,1226600.0,32.8039,32.9801,32.762,32.9717,1226600.0
2014-04-15 13:30:00,39.3,39.44,39.24,39.41,1560700.0,32.9717,33.0892,32.9214,33.064,1560700.0
2014-04-15 14:00:00,39.41,39.65,39.41,39.63,1852900.0,33.064,33.2654,33.064,33.2486,1852900.0
2014-04-15 14:30:00,39.63,39.9,39.6,39.75,1981100.0,33.2486,33.4751,33.2234,33.3493,1981100.0
2014-04-15 15:00:00,39.75,39.95,39.67,39.95,2321700.0,33.3493,33.5171,33.2822,33.5171,2321700.0
2014-04-15 15:30:00,39.95,39.96,39.68,39.74,5718300.0,33.5171,33.5255,33.2906,33.3409,5718300.0
2014-04-16 09:30:00,40.06,40.35,39.94,40.07,5658200.0,33.6094,33.8527,33.5087,33.6178,5658200.0
2014-04-16 10:00:00,40.07,40.3,39.99,40.16,1922500.0,33.6178,33.8107,33.5506,33.6933,1922500.0
2014-04-16 10:30:00,40.16,40.22,39.95,39.98,1435300.0,33.6933,33.7436,33.5171,33.5422,1435300.0
2014-04-16 11:00:00,39.98,40.11,39.91,40.07,1307200.0,33.5422,33.6513,33.4835,33.6178,1307200.0
2014-04-16 11:30:00,40.07,40.13,40.01,40.08,1828300.0,33.6178,33.6681,33.5674,33.6261,1828300.0
2014-04-16 12:00:00,40.08,40.35,40.07,40.29,1893700.0,33.6261,33.8527,33.6178,33.8023,1893700.0
2014-04-16 12:30:00,40.3,40.3,40.06,40.07,1111000.0,33.8107,33.8107,33.6094,33.6178,1111000.0
2014-04-16 13:00:00,40.06,40.14,39.98,40.08,1101300.0,33.6094,33.6765,33.5422,33.6261,1101300.0
2014-04-16 13:30:00,40.07,40.17,40.0,40.17,1330100.0,33.6178,33.7017,33.559,33.7017,1330100.0
2014-04-16 14:00:00,40.17,40.2,40.01,40.05,1214800.0,33.7017,33.7268,33.5674,33.601,1214800.0
2014-04-16 14:30:00,40.05,40.22,40.05,40.17,1130000.0,33.601,33.7436,33.601,33.7017,1130000.0
2014-04-16 15:00:00,40.16,40.24,40.06,40.23,1357600.0,33.6933,33.7604,33.6094,33.752,1357600.0
2014-04-16 15:30:00,40.23,40.41,40.19,40.39,5565700.0,33.752,33.903,33.7184,33.8862,5565700.0
2014-04-17 09:30:00,40.01,40.1,39.63,39.7,7535700.0,33.5674,33.6429,33.2486,33.3073,7535700.0
2014-04-17 10:00:00,39.7,39.85,39.51,39.78,3271300.0,33.3073,33.4332,33.1479,33.3745,3271300.0
2014-04-17 10:30:00,39.78,39.86,39.61,39.77,1892500.0,33.3745,33.4416,33.2318,33.3661,1892500.0
2014-04-17 11:00:00,39.76,39.81,39.73,39.79,1230500.0,33.3577,33.3996,33.3325,33.3828,1230500.0
2014-04-17 11:30:00,39.8,39.85,39.76,39.83,925100.0,33.3912,33.4332,33.3577,33.4164,925100.0
2014-04-17 12:00:00,39.84,39.91,39.81,39.91,1369300.0,33.4248,33.4835,33.3996,33.4835,1369300.0
2014-04-17 12:30:00,39.91,40.0,39.87,40.0,1393400.0,33.4835,33.559,33.45,33.559,1393400.0
2014-04-17 13:00:00,40.0,40.08,39.98,40.08,1163400.0,33.559,33.6261,33.5422,33.6261,1163400.0
2014-04-17 13:30:00,40.08,40.12,40.05,40.1,1492200.0,33.6261,33.6597,33.601,33.6429,1492200.0
2014-04-17 14:00:00,40.1,40.11,40.02,40.09,998000.0,33.6429,33.6513,33.5758,33.6345,998000.0
2014-04-17 14:30:00,40.08,40.12,40.04,40.08,918700.0,33.6261,33.6597,33.5926,33.6261,918700.0
2014-04-17 15:00:00,40.08,40.2,40.07,40.19,1610900.0,33.6261,33.7268,33.6178,33.7184,1610900.0
2014-04-17 15:30:00,40.18,40.19,40.01,40.01,6157700.0,33.71,33.7184,33.5674,33.5674,6157700.0
2014-04-21 09:30:00,40.13,40.15,39.98,40.06,2476100.0,33.6681,33.6849,33.5422,33.6094,2476100.0
2014-04-21 10:00:00,40.06,40.15,39.92,39.97,1900600.0,33.6094,33.6849,33.4919,33.5339,1900600.0
2014-04-21 10:30:00,39.97,40.06,39.79,39.99,1757600.0,33.5339,33.6094,33.3828,33.5506,1757600.0
2014-04-21 11:00:00,40.0,40.1,39.97,40.03,1527100.0,33.559,33.6429,33.5339,33.5842,1527100.0
2014-04-21 11:30:00,40.02,40.14,40.01,40.1,1374600.0,33.5758,33.6765,33.5674,33.6429,1374600.0
2014-04-21 12:00:00,40.11,40.15,40.06,40.09,1136100.0,33.6513,33.6849,33.6094,33.6345,1136100.0
2014-04-21 12:30:00,40.09,40.14,40.04,40.1,879900.0,33.6345,33.6765,33.5926,33.6429,879900.0
2014-04-21 13:00:00,40.11,40.12,40.06,40.08,564500.0,33.6513,33.6597,33.6094,33.6261,564500.0
2014-04-21 13:30:00,40.09,40.1,39.99,40.01,1088600.0,33.6345,33.6429,33.5506,33.5674,1088600.0
2014-04-21 14:00:00,40.01,40.04,39.97,40.0,928100.0,33.5674,33.5926,33.5339,33.559,928100.0
2014-04-21 14:30:00,40.0,40.02,39.92,39.99,1199500.0,33.559,33.5758,33.4919,33.5506,1199500.0
2014-04-21 15:00:00,40.0,40.01,39.93,39.98,1034400.0,33.559,33.5674,33.5003,33.5422,1034400.0
2014-04-21 15:30:00,39.98,40.0,39.91,39.92,3210200.0,33.5422,33.559,33.4835,33.4919,3210200.0
2014-04-22 09:30:00,39.95,40.07,39.83,39.99,3325700.0,33.5171,33.6178,33.4164,33.5506,3325700.0
2014-04-22 10:00:00,39.99,40.14,39.96,40.05,3085700.0,33.5506,33.6765,33.5255,33.601,3085700.0
2014-04-22 10:30:00,40.05,40.07,39.89,39.98,1910700.0,33.601,33.6178,33.4667,33.5422,1910700.0
2014-04-22 11:00:00,39.99,40.0,39.92,39.97,981000.0,33.5506,33.559,33.4919,33.5339,981000.0
2014-04-22 11:30:00,39.98,40.01,39.88,39.94,1144300.0,33.5422,33.5674,33.4583,33.5087,1144300.0
2014-04-22 12:00:00,39.94,40.0,39.93,39.98,884100.0,33.5087,33.559,33.5003,33.5422,884100.0
2014-04-22 12:30:00,39.99,40.01,39.95,39.98,683000.0,33.5506,33.5674,33.5171,33.5422,683000.0
2014-04-22 13:00:00,39.98,39.98,39.9,39.92,756100.0,33.5422,33.5422,33.4751,33.4919,756100.0
2014-04-22 13:30:00,39.92,40.0,39.91,40.0,756400.0,33.4919,33.559,33.4835,33.559,756400.0
2014-04-22 14:00:00,40.0,40.0,39.96,39.98,647100.0,33.559,33.559,33.5255,33.5422,647100.0
2014-04-22 14:30:00,39.99,40.0,39.95,39.97,1013000.0,33.5506,33.559,33.5171,33.5339,1013000.0
2014-04-22 15:00:00,39.97,39.98,39.87,39.88,1132700.0,33.5339,33.5422,33.45,33.4583,1132700.0
2014-04-22 15:30:00,39.87,40.0,39.84,39.98,3406500.0,33.45,33.559,33.4248,33.5422,3406500.0
2014-04-23 09:30:00,39.99,39.99,39.67,39.7,3525500.0,33.5506,33.5506,33.2822,33.3073,3525500.0
2014-04-23 10:00:00,39.7,39.7,39.55,39.58,2465600.0,33.3073,33.3073,33.1815,33.2067,2465600.0
2014-04-23 10:30:00,39.59,39.62,39.47,39.56,2047000.0,33.215,33.2402,33.1144,33.1899,2047000.0
2014-04-23 11:00:00,39.55,39.64,39.48,39.51,1399000.0,33.1815,33.257,33.1228,33.1479,1399000.0
2014-04-23 11:30:00,39.51,39.66,39.5,39.56,1150200.0,33.1479,33.2738,33.1395,33.1899,1150200.0
2014-04-23 12:00:00,39.56,39.59,39.48,39.53,657500.0,33.1899,33.215,33.1228,33.1647,657500.0
2014-04-23 12:30:00,39.53,39.66,39.51,39.64,705800.0,33.1647,33.2738,33.1479,33.257,705800.0
2014-04-23 13:00:00,39.63,39.66,39.57,39.63,660000.0,33.2486,33.2738,33.1983,33.2486,660000.0
2014-04-23 13:30:00,39.63,39.68,39.54,39.63,672700.0,33.2486,33.2906,33.1731,33.2486,672700.0
2014-04-23 14:00:00,39.63,39.68,39.6,39.66,763500.0,33.2486,33.2906,33.2234,33.2738,763500.0
2014-04-23 14:30:00,39.66,39.74,39.64,39.72,807100.0,33.2738,33.3409,33.257,33.3241,807100.0
2014-04-23 15:00:00,39.73,39.8,39.71,39.77,1123700.0,33.3325,33.3912,33.3157,33.3661,1123700.0
2014-04-23 15:30:00,39.77,39.79,39.64,39.68,4224700.0,33.3661,33.3828,33.257,33.2906,4224700.0
2014-04-24 09:30:00,39.74,39.97,39.55,39.56,5309000.0,33.3409,33.5339,33.1815,33.1899,5309000.0
2014-04-24 10:00:00,39.56,39.56,39.3,39.47,4336900.0,33.1899,33.1899,32.9717,33.1144,4336900.0
2014-04-24 10:30:00,39.46,39.48,39.3,39.33,2911500.0,33.106,33.1228,32.9717,32.9969,2911500.0
2014-04-24 11:00:00,39.33,39.48,39.3,39.4,1979600.0,32.9969,33.1228,32.9717,33.0556,1979600.0
2014-04-24 11:30:00,39.4,39.45,39.37,39.4,972800.0,33.0556,33.0976,33.0305,33.0556,972800.0
2014-04-24 12:00:00,39.4,39.4,39.34,39.36,1576800.0,33.0556,33.0556,33.0053,33.0221,1576800.0
2014-04-24 12:30:00,39.35,39.41,39.35,39.41,900200.0,33.0137,33.064,33.0137,33.064,900200.0
2014-04-24 13:00:00,39.41,39.51,39.39,39.5,726800.0,33.064,33.1479,33.0472,33.1395,726800.0
2014-04-24 13:30:00,39.5,39.62,39.47,39.55,2493900.0,33.1395,33.2402,33.1144,33.1815,2493900.0
2014-04-24 14:00:00,39.55,39.66,39.54,39.6,2505800.0,33.1815,33.2738,33.1731,33.2234,2505800.0
2014-04-24 14:30:00,39.6,39.71,39.6,39.66,1671900.0,33.2234,33.3157,33.2234,33.2738,1671900.0
2014-04-24 15:00:00,39.66,39.82,39.65,39.8,2494800.0,33.2738,33.408,33.2654,33.3912,2494800.0
2014-04-24 15:30:00,39.79,39.87,39.62,39.85,6222700.0,33.3828,33.45,33.2402,33.4332,6222700.0
2014-04-25 09:30:00,40.29,40.68,40.19,40.3,10664600.0,33.8023,34.1295,33.7184,33.8107,10664600.0
2014-04-25 10:00:00,40.29,40.37,40.25,40.28,5711400.0,33.8023,33.8694,33.7688,33.7939,5711400.0
2014-04-25 10:30:00,40.28,40.3,39.75,39.83,4851300.0,33.7939,33.8107,33.3493,33.4164,4851300.0
2014-04-25 11:00:00,39.83,40.16,39.77,40.11,3985300.0,33.4164,33.6933,33.3661,33.6513,3985300.0
2014-04-25 11:30:00,40.12,40.17,39.87,40.12,3031700.0,33.6597,33.7017,33.45,33.6597,3031700.0
2014-04-25 12:00:00,40.11,40.28,40.07,40.25,2862400.0,33.6513,33.7939,33.6178,33.7688,2862400.0
2014-04-25 12:30:00,40.25,40.28,40.08,40.17,2626700.0,33.7688,33.7939,33.6261,33.7017,2626700.0
2014-04-25 13:00:00,40.17,40.19,39.95,40.0,2613600.0,33.7017,33.7184,33.5171,33.559,2613600.0
2014-04-25 13:30:00,39.99,40.05,39.92,40.01,1892800.0,33.5506,33.601,33.4919,33.5674,1892800.0
2014-04-25 14:00:00,40.01,40.04,39.87,39.9,1490300.0,33.5674,33.5926,33.45,33.4751,1490300.0
2014-04-25 14:30:00,39.89,40.0,39.83,39.92,1387400.0,33.4667,33.559,33.4164,33.4919,1387400.0
2014-04-25 15:00:00,39.92,40.18,39.91,40.1,2655300.0,33.4919,33.71,33.4835,33.6429,2655300.0
2014-04-25 15:30:00,40.11,40.14,39.82,39.91,6935400.0,33.6513,33.6765,33.408,33.4835,6935400.0
2014-04-28 09:30:00,40.14,40.83,40.09,40.83,8615900.0,33.6765,34.2554,33.6345,34.2554,8615900.0
2014-04-28 10:00:00,40.83,41.29,40.74,41.2,6563800.0,34.2554,34.6413,34.1799,34.5658,6563800.0
2014-04-28 10:30:00,41.2,41.25,41.01,41.05,3163200.0,34.5658,34.6077,34.4064,34.4399,3163200.0
2014-04-28 11:00:00,41.05,41.07,40.81,40.83,3455500.0,34.4399,34.4567,34.2386,34.2554,3455500.0
2014-04-28 11:30:00,40.83,40.95,40.76,40.81,2940900.0,34.2554,34.3561,34.1966,34.2386,2940900.0
2014-04-28 12:00:00,40.8,40.88,40.62,40.86,2632300.0,34.2302,34.2973,34.0792,34.2805,2632300.0
2014-04-28 12:30:00,40.86,40.9,40.66,40.67,1695400.0,34.2805,34.3141,34.1127,34.1211,1695400.0
2014-04-28 13:00:00,40.68,40.68,40.5,40.56,2787700.0,34.1295,34.1295,33.9785,34.0289,2787700.0
2014-04-28 13:30:00,40.56,40.71,40.48,40.59,2787100.0,34.0289,34.1547,33.9617,34.054,2787100.0
2014-04-28 14:00:00,40.59,40.8,40.54,40.73,2225000.0,34.054,34.2302,34.0121,34.1715,2225000.0
2014-04-28 14:30:00,40.74,40.79,40.6,40.65,1674600.0,34.1799,34.2218,34.0624,34.1044,1674600.0
2014-04-28 15:00:00,40.65,40.99,40.64,40.91,2960500.0,34.1044,34.3896,34.096,34.3225,2960500.0
2014-04-28 15:30:00,40.91,40.98,40.83,40.86,4780600.0,34.3225,34.3812,34.2554,34.2805,4780600.0
2014-04-29 09:30:00,41.1,41.19,40.75,40.75,4058800.0,34.4819,34.5574,34.1883,34.1883,4058800.0
2014-04-29 10:00:00,40.76,40.81,40.4,40.46,2975300.0,34.1966,34.2386,33.8946,33.945,2975300.0
2014-04-29 10:30:00,40.46,40.73,40.39,40.68,2327100.0,33.945,34.1715,33.8862,34.1295,2327100.0
2014-04-29 11:00:00,40.68,40.75,40.59,40.7,1571400.0,34.1295,34.1883,34.054,34.1463,1571400.0
2014-04-29 11:30:00,40.7,40.72,40.55,40.6,1434300.0,34.1463,34.1631,34.0205,34.0624,1434300.0
2014-04-29 12:00:00,40.61,40.65,40.53,40.58,1192300.0,34.0708,34.1044,34.0037,34.0456,1192300.0
2014-04-29 12:30:00,40.59,40.69,40.56,40.68,1147500.0,34.054,34.1379,34.0289,34.1295,1147500.0
2014-04-29 13:00:00,40.67,40.69,40.58,40.63,996400.0,34.1211,34.1379,34.0456,34.0876,996400.0
2014-04-29 13:30:00,40.63,40.64,40.53,40.6,1248600.0,34.0876,34.096,34.0037,34.0624,1248600.0
2014-04-29 14:00:00,40.59,40.61,40.54,40.55,1842300.0,34.054,34.0708,34.0121,34.0205,1842300.0
2014-04-29 14:30:00,40.54,40.61,40.54,40.6,1560800.0,34.0121,34.0708,34.0121,34.0624,1560800.0
2014-04-29 15:00:00,40.59,40.6,40.57,40.6,1877000.0,34.054,34.0624,34.0372,34.0624,1877000.0
2014-04-29 15:30:00,40.59,40.61,40.49,40.5,4250100.0,34.054,34.0708,33.9701,33.9785,4250100.0
2014-04-30 09:30:00,40.4,40.5,40.17,40.27,3199300.0,33.8946,33.9785,33.7017,33.7855,3199300.0
2014-04-30 10:00:00,40.27,40.34,40.19,40.26,2533500.0,33.7855,33.8443,33.7184,33.7772,2533500.0
2014-04-30 10:30:00,40.27,40.34,40.24,40.26,2765600.0,33.7855,33.8443,33.7604,33.7772,2765600.0
2014-04-30 11:00:00,40.25,40.35,40.25,40.3,2156600.0,33.7688,33.8527,33.7688,33.8107,2156600.0
2014-04-30 11:30:00,40.3,40.34,40.27,40.3,1080900.0,33.8107,33.8443,33.7855,33.8107,1080900.0
2014-04-30 12:00:00,40.31,40.35,40.3,40.31,1116900.0,33.8191,33.8527,33.8107,33.8191,1116900.0
2014-04-30 12:30:00,40.31,40.39,40.3,40.38,1310000.0,33.8191,33.8862,33.8107,33.8778,1310000.0
2014-04-30 13:00:00,40.38,40.39,40.36,40.37,810700.0,33.8778,33.8862,33.8611,33.8694,810700.0
2014-04-30 13:30:00,40.36,40.38,40.33,40.34,854800.0,33.8611,33.8778,33.8359,33.8443,854800.0
2014-04-30 14:00:00,40.34,40.46,40.27,40.36,2644400.0,33.8443,33.945,33.7855,33.8611,2644400.0
2014-04-30 14:30:00,40.36,40.46,40.34,40.4,1844800.0,33.8611,33.945,33.8443,33.8946,1844800.0
2014-04-30 15:00:00,40.4,40.41,40.24,40.27,2276200.0,33.8946,33.903,33.7604,33.7855,2276200.0
2014-04-30 15:30:00,40.27,40.5,40.24,40.39,6082500.0,33.7855,33.9785,33.7604,33.8862,6082500.0
2014-05-01 09:30:00,40.25,40.36,40.17,40.19,3106300.0,33.7688,33.8611,33.7017,33.7184,3106300.0
2014-05-01 10:00:00,40.19,40.23,40.07,40.18,2400600.0,33.7184,33.752,33.6178,33.71,2400600.0
2014-05-01 10:30:00,40.18,40.18,40.08,40.09,1879000.0,33.71,33.71,33.6261,33.6345,1879000.0
2014-05-01 11:00:00,40.09,40.15,40.07,40.13,1404400.0,33.6345,33.6849,33.6178,33.6681,1404400.0
2014-05-01 11:30:00,40.13,40.2,40.12,40.14,1463800.0,33.6681,33.7268,33.6597,33.6765,1463800.0
2014-05-01 12:00:00,40.14,40.2,40.12,40.16,1039700.0,33.6765,33.7268,33.6597,33.6933,1039700.0
2014-05-01 12:30:00,40.16,40.18,40.12,40.13,686000.0,33.6933,33.71,33.6597,33.6681,686000.0
2014-05-01 13:00:00,40.14,40.15,40.02,40.04,812500.0,33.6765,33.6849,33.5758,33.5926,812500.0
2014-05-01 13:30:00,40.04,40.05,39.95,39.97,2669000.0,33.5926,33.601,33.5171,33.5339,2669000.0
2014-05-01 14:00:00,39.97,40.0,39.96,40.0,1666500.0,33.5339,33.559,33.5255,33.559,1666500.0
2014-05-01 14:30:00,40.0,40.0,39.96,39.97,1378100.0,33.559,33.559,33.5255,33.5339,1378100.0
2014-05-01 15:00:00,39.98,40.05,39.97,40.0,2145800.0,33.5422,33.601,33.5339,33.559,2145800.0
2014-05-01 15:30:00,39.99,40.01,39.95,39.99,5535800.0,33.5506,33.5674,33.5171,33.5506,5535800.0
2014-05-02 09:30:00,40.31,40.34,39.84,39.88,5237800.0,33.8191,33.8443,33.4248,33.4583,5237800.0
2014-05-02 10:00:00,39.87,40.02,39.84,39.98,3129900.0,33.45,33.5758,33.4248,33.5422,3129900.0
2014-05-02 10:30:00,39.98,40.04,39.84,39.86,2231100.0,33.5422,33.5926,33.4248,33.4416,2231100.0
2014-05-02 11:00:00,39.86,39.96,39.77,39.78,1343300.0,33.4416,33.5255,33.3661,33.3745,1343300.0
2014-05-02 11:30:00,39.79,39.94,39.79,39.92,1009000.0,33.3828,33.5087,33.3828,33.4919,1009000.0
2014-05-02 12:00:00,39.92,39.93,39.83,39.87,621800.0,33.4919,33.5003,33.4164,33.45,621800.0
2014-05-02 12:30:00,39.86,39.97,39.85,39.91,817100.0,33.4416,33.5339,33.4332,33.4835,817100.0
2014-05-02 13:00:00,39.91,39.95,39.82,39.82,3144100.0,33.4835,33.5171,33.408,33.408,3144100.0
2014-05-02 13:30:00,39.83,39.83,39.76,39.79,1994900.0,33.4164,33.4164,33.3577,33.3828,1994900.0
2014-05-02 14:00:00,39.8,39.82,39.66,39.68,4701400.0,33.3912,33.408,33.2738,33.2906,4701400.0
2014-05-02 14:30:00,39.69,39.82,39.69,39.76,3795000.0,33.2989,33.408,33.2989,33.3577,3795000.0
2014-05-02 15:00:00,39.76,39.82,39.75,39.76,3523700.0,33.3577,33.408,33.3493,33.3577,3523700.0
2014-05-02 15:30:00,39.76,39.8,39.67,39.69,7915300.0,33.3577,33.3912,33.2822,33.2989,7915300.0
2014-05-05 09:30:00,39.55,39.58,39.3,39.43,4090300.0,33.1815,33.2067,32.9717,33.0808,4090300.0
2014-05-05 10:00:00,39.43,39.64,39.36,39.53,1993000.0,33.0808,33.257,33.0221,33.1647,1993000.0
2014-05-05 10:30:00,39.53,39.6,39.44,39.48,1670000.0,33.1647,33.2234,33.0892,33.1228,1670000.0
2014-05-05 11:00:00,39.48,39.49,39.37,39.41,1136100.0,33.1228,33.1311,33.0305,33.064,1136100.0
2014-05-05 11:30:00,39.41,39.5,39.4,39.42,985400.0,33.064,33.1395,33.0556,33.0724,985400.0
2014-05-05 12:00:00,39.43,39.44,39.38,39.4,1136000.0,33.0808,33.0892,33.0389,33.0556,1136000.0
2014-05-05 12:30:00,39.41,39.42,39.34,39.35,1270700.0,33.064,33.0724,33.0053,33.0137,1270700.0
2014-05-05 13:00:00,39.35,39.4,39.33,39.38,917300.0,33.0137,33.0556,32.9969,33.0389,917300.0
2014-05-05 13:30:00,39.38,39.42,39.37,39.4,847700.0,33.0389,33.0724,33.0305,33.0556,847700.0
2014-05-05 14:00:00,39.41,39.43,39.39,39.41,912400.0,33.064,33.0808,33.0472,33.064,912400.0
2014-05-05 14:30:00,39.4,39.47,39.38,39.43,1430900.0,33.0556,33.1144,33.0389,33.0808,1430900.0
2014-05-05 15:00:00,39.43,39.46,39.4,39.45,922700.0,33.0808,33.106,33.0556,33.0976,922700.0
2014-05-05 15:30:00,39.44,39.48,39.4,39.43,2254700.0,33.0892,33.1228,33.0556,33.0808,2254700.0
2014-05-06 09:30:00,39.29,39.35,39.14,39.23,2999500.0,32.9634,33.0137,32.8375,32.913,2999500.0
2014-05-06 10:00:00,39.23,39.25,39.18,39.2,1997700.0,32.913,32.9298,32.8711,32.8878,1997700.0
2014-05-06 10:30:00,39.2,39.25,39.16,39.18,2077300.0,32.8878,32.9298,32.8543,32.8711,2077300.0
2014-05-06 11:00:00,39.18,39.23,39.08,39.08,2445100.0,32.8711,32.913,32.7872,32.7872,2445100.0
2014-05-06 11:30:00,39.08,39.21,39.05,39.2,1282300.0,32.7872,32.8962,32.762,32.8878,1282300.0
2014-05-06 12:00:00,39.21,39.27,39.15,39.22,790600.0,32.8962,32.9466,32.8459,32.9046,790600.0
2014-05-06 12:30:00,39.22,39.26,39.21,39.25,974100.0,32.9046,32.9382,32.8962,32.9298,974100.0
2014-05-06 13:00:00,39.25,39.25,39.12,39.12,822200.0,32.9298,32.9298,32.8207,32.8207,822200.0
2014-05-06 13:30:00,39.12,39.16,38.95,39.0,1773800.0,32.8207,32.8543,32.6781,32.72,1773800.0
2014-05-06 14:00:00,39.01,39.07,38.97,39.01,1334800.0,32.7284,32.7788,32.6949,32.7284,1334800.0
2014-05-06 14:30:00,39.01,39.06,39.0,39.02,1243100.0,32.7284,32.7704,32.72,32.7368,1243100.0
2014-05-06 15:00:00,39.01,39.15,38.98,39.13,1919100.0,32.7284,32.8459,32.7033,32.8291,1919100.0
2014-05-06 15:30:00,39.13,39.17,39.04,39.07,3305000.0,32.8291,32.8627,32.7536,32.7788,3305000.0
2014-05-07 09:30:00,39.23,39.24,38.92,38.94,2920100.0,32.913,32.9214,32.6529,32.6697,2920100.0
2014-05-07 10:00:00,38.94,39.02,38.61,38.73,5988200.0,32.6697,32.7368,32.3928,32.4935,5988200.0
2014-05-07 10:30:00,38.73,38.78,38.58,38.74,3297500.0,32.4935,32.5355,32.3677,32.5019,3297500.0
2014-05-07 11:00:00,38.75,38.76,38.51,38.55,2402500.0,32.5103,32.5187,32.309,32.3425,2402500.0
2014-05-07 11:30:00,38.55,38.93,38.53,38.81,1932700.0,32.3425,32.6613,32.3257,32.5606,1932700.0
2014-05-07 12:00:00,38.82,38.86,38.76,38.82,892900.0,32.569,32.6026,32.5187,32.569,892900.0
2014-05-07 12:30:00,38.81,38.83,38.66,38.69,939800.0,32.5606,32.5774,32.4348,32.46,939800.0
2014-05-07 13:00:00,38.69,38.79,38.66,38.74,1556700.0,32.46,32.5439,32.4348,32.5019,1556700.0
2014-05-07 13:30:00,38.75,38.83,38.74,38.77,1696400.0,32.5103,32.5774,32.5019,32.5271,1696400.0
2014-05-07 14:00:00,38.77,39.06,38.76,39.04,2378700.0,32.5271,32.7704,32.5187,32.7536,2378700.0
2014-05-07 14:30:00,39.04,39.21,39.04,39.2,3924300.0,32.7536,32.8962,32.7536,32.8878,3924300.0
2014-05-07 15:00:00,39.19,39.3,39.15,39.27,3001100.0,32.8795,32.9717,32.8459,32.9466,3001100.0
2014-05-07 15:30:00,39.27,39.51,39.25,39.4,6555500.0,32.9466,33.1479,32.9298,33.0556,6555500.0
2014-05-08 09:30:00,39.34,39.59,38.97,39.58,3113600.0,33.0053,33.215,32.6949,33.2067,3113600.0
2014-05-08 10:00:00,39.58,39.69,39.56,39.58,2550700.0,33.2067,33.2989,33.1899,33.2067,2550700.0
2014-05-08 10:30:00,39.58,39.67,39.55,39.64,1963000.0,33.2067,33.2822,33.1815,33.257,1963000.0
2014-05-08 11:00:00,39.64,39.82,39.58,39.81,1476400.0,33.257,33.408,33.2067,33.3996,1476400.0
2014-05-08 11:30:00,39.81,39.87,39.69,39.7,1580400.0,33.3996,33.45,33.2989,33.3073,1580400.0
2014-05-08 12:00:00,39.71,39.87,39.7,39.87,1226300.0,33.3157,33.45,33.3073,33.45,1226300.0
2014-05-08 12:30:00,39.87,39.89,39.73,39.82,1612000.0,33.45,33.4667,33.3325,33.408,1612000.0
2014-05-08 13:00:00,39.83,39.9,39.71,39.72,1246900.0,33.4164,33.4751,33.3157,33.3241,1246900.0
2014-05-08 13:30:00,39.72,39.73,39.61,39.63,708200.0,33.3241,33.3325,33.2318,33.2486,708200.0
2014-05-08 14:00:00,39.63,39.63,39.52,39.62,1915200.0,33.2486,33.2486,33.1563,33.2402,1915200.0
2014-05-08 14:30:00,39.62,39.63,39.45,39.52,2263100.0,33.2402,33.2486,33.0976,33.1563,2263100.0
2014-05-08 15:00:00,39.52,39.62,39.48,39.55,2087200.0,33.1563,33.2402,33.1228,33.1815,2087200.0
2014-05-08 15:30:00,39.56,39.64,39.51,39.64,3781700.0,33.1899,33.257,33.1479,33.257,3781700.0
2014-05-09 09:30:00,39.54,39.66,39.45,39.61,4224800.0,33.1731,33.2738,33.0976,33.2318,4224800.0
2014-05-09 10:00:00,39.6,39.85,39.56,39.74,2982800.0,33.2234,33.4332,33.1899,33.3409,2982800.0
2014-05-09 10:30:00,39.74,39.75,39.56,39.57,1912200.0,33.3409,33.3493,33.1899,33.1983,1912200.0
2014-05-09 11:00:00,39.56,39.61,39.49,39.54,3297200.0,33.1899,33.2318,33.1311,33.1731,3297200.0
2014-05-09 11:30:00,39.55,39.58,39.46,39.47,1749300.0,33.1815,33.2067,33.106,33.1144,1749300.0
2014-05-09 12:00:00,39.46,39.55,39.45,39.5,1315500.0,33.106,33.1815,33.0976,33.1395,1315500.0
2014-05-09 12:30:00,39.5,39.69,39.5,39.67,1802900.0,33.1395,33.2989,33.1395,33.2822,1802900.0
2014-05-09 13:00:00,39.67,39.68,39.57,39.6,774600.0,33.2822,33.2906,33.1983,33.2234,774600.0
2014-05-09 13:30:00,39.61,39.64,39.5,39.52,867000.0,33.2318,33.257,33.1395,33.1563,867000.0
2014-05-09 14:00:00,39.51,39.53,39.37,39.47,2644400.0,33.1479,33.1647,33.0305,33.1144,2644400.0
2014-05-09 14:30:00,39.47,39.59,39.47,39.54,851300.0,33.1144,33.215,33.1144,33.1731,851300.0
2014-05-09 15:00:00,39.54,39.59,39.52,39.55,1207600.0,33.1731,33.215,33.1563,33.1815,1207600.0
2014-05-09 15:30:00,39.54,39.59,39.52,39.54,2600800.0,33.1731,33.215,33.1563,33.1731,2600800.0
2014-05-12 09:30:00,39.71,39.97,39.65,39.96,3030800.0,33.3157,33.5339,33.2654,33.5255,3030800.0
2014-05-12 10:00:00,39.96,39.99,39.86,39.86,1709300.0,33.5255,33.5506,33.4416,33.4416,1709300.0
2014-05-12 10:30:00,39.86,39.93,39.84,39.87,1133000.0,33.4416,33.5003,33.4248,33.45,1133000.0
2014-05-12 11:00:00,39.87,39.97,39.87,39.89,1384100.0,33.45,33.5339,33.45,33.4667,1384100.0
2014-05-12 11:30:00,39.89,39.96,39.86,39.94,1031000.0,33.4667,33.5255,33.4416,33.5087,1031000.0
2014-05-12 12:00:00,39.94,40.02,39.93,39.99,1317400.0,33.5087,33.5758,33.5003,33.5506,1317400.0
2014-05-12 12:30:00,39.99,40.02,39.94,39.95,983900.0,33.5506,33.5758,33.5087,33.5171,983900.0
2014-05-12 13:00:00,39.96,40.0,39.94,39.98,828400.0,33.5255,33.559,33.5087,33.5422,828400.0
2014-05-12 13:30:00,39.98,39.99,39.91,39.92,689400.0,33.5422,33.5506,33.4835,33.4919,689400.0
2014-05-12 14:00:00,39.92,39.98,39.89,39.98,735400.0,33.4919,33.5422,33.4667,33.5422,735400.0
2014-05-12 14:30:00,39.98,40.0,39.95,39.98,819200.0,33.5422,33.559,33.5171,33.5422,819200.0
2014-05-12 15:00:00,39.98,40.02,39.92,39.93,1378100.0,33.5422,33.5758,33.4919,33.5003,1378100.0
2014-05-12 15:30:00,39.92,39.99,39.91,39.95,3050600.0,33.4919,33.5506,33.4835,33.5171,3050600.0
2014-05-13 09:30:00,39.88,40.38,39.85,40.32,4300400.0,33.6901,34.1125,33.6648,34.0618,4300400.0
2014-05-13 10:00:00,40.32,40.5,40.31,40.45,4376600.0,34.0618,34.2139,34.0534,34.1717,4376600.0
2014-05-13 10:30:00,40.45,40.5,40.41,40.43,1507000.0,34.1717,34.2139,34.1379,34.1548,1507000.0
2014-05-13 11:00:00,40.42,40.44,40.24,40.33,1747100.0,34.1463,34.1632,33.9942,34.0703,1747100.0
2014-05-13 11:30:00,40.33,40.34,40.2,40.28,1248300.0,34.0703,34.0787,33.9605,34.028,1248300.0
2014-05-13 12:00:00,40.28,40.39,40.23,40.3,934600.0,34.028,34.121,33.9858,34.0449,934600.0
2014-05-13 12:30:00,40.3,40.38,40.26,40.36,785500.0,34.0449,34.1125,34.0111,34.0956,785500.0
2014-05-13 13:00:00,40.36,40.4,40.34,40.4,770300.0,34.0956,34.1294,34.0787,34.1294,770300.0
2014-05-13 13:30:00,40.39,40.4,40.31,40.38,1008500.0,34.121,34.1294,34.0534,34.1125,1008500.0
2014-05-13 14:00:00,40.38,40.4,40.33,40.34,885600.0,34.1125,34.1294,34.0703,34.0787,885600.0
2014-05-13 14:30:00,40.34,40.5,40.34,40.46,1931900.0,34.0787,34.2139,34.0787,34.1801,1931900.0
2014-05-13 15:00:00,40.47,40.48,40.29,40.35,1626700.0,34.1885,34.197,34.0365,34.0872,1626700.0
2014-05-13 15:30:00,40.34,40.42,40.34,40.42,2962000.0,34.0787,34.1463,34.0787,34.1463,2962000.0
2014-05-14 09:30:00,40.3,40.45,40.2,40.42,3112200.0,34.0449,34.1717,33.9605,34.1463,3112200.0
2014-05-14 10:00:00,40.41,40.45,40.21,40.32,1873800.0,34.1379,34.1717,33.9689,34.0618,1873800.0
2014-05-14 10:30:00,40.32,40.41,40.26,40.27,1087500.0,34.0618,34.1379,34.0111,34.0196,1087500.0
2014-05-14 11:00:00,40.27,40.29,40.18,40.22,693000.0,34.0196,34.0365,33.9436,33.9774,693000.0
2014-05-14 11:30:00,40.22,40.29,40.17,40.2,924900.0,33.9774,34.0365,33.9351,33.9605,924900.0
2014-05-14 12:00:00,40.2,40.32,40.2,40.29,633500.0,33.9605,34.0618,33.9605,34.0365,633500.0
2014-05-14 12:30:00,40.28,40.36,40.23,40.28,615500.0,34.028,34.0956,33.9858,34.028,615500.0
2014-05-14 13:00:00,40.29,40.35,40.28,40.33,434500.0,34.0365,34.0872,34.028,34.0703,434500.0
2014-05-14 13:30:00,40.32,40.33,40.26,40.27,496500.0,34.0618,34.0703,34.0111,34.0196,496500.0
2014-05-14 14:00:00,40.28,40.29,40.23,40.28,619000.0,34.028,34.0365,33.9858,34.028,619000.0
2014-05-14 14:30:00,40.28,40.31,40.21,40.23,865700.0,34.028,34.0534,33.9689,33.9858,865700.0
2014-05-14 15:00:00,40.23,40.28,40.19,40.21,1277700.0,33.9858,34.028,33.952,33.9689,1277700.0
2014-05-14 15:30:00,40.21,40.24,40.05,40.24,3576200.0,33.9689,33.9942,33.8337,33.9942,3576200.0
2014-05-15 09:30:00,40.16,40.4,39.76,39.85,3250700.0,33.9267,34.1294,33.5887,33.6648,3250700.0
2014-05-15 10:00:00,39.85,39.86,39.54,39.68,4250400.0,33.6648,33.6732,33.4029,33.5212,4250400.0
2014-05-15 10:30:00,39.68,39.82,39.6,39.66,1801600.0,33.5212,33.6394,33.4536,33.5043,1801600.0
2014-05-15 11:00:00,39.67,39.72,39.59,39.64,1936100.0,33.5127,33.555,33.4451,33.4874,1936100.0
2014-05-15 11:30:00,39.65,39.68,39.56,39.62,1930900.0,33.4958,33.5212,33.4198,33.4705,1930900.0
2014-05-15 12:00:00,39.61,39.68,39.51,39.59,1334500.0,33.462,33.5212,33.3776,33.4451,1334500.0
2014-05-15 12:30:00,39.59,39.67,39.57,39.62,1088600.0,33.4451,33.5127,33.4282,33.4705,1088600.0
2014-05-15 13:00:00,39.62,39.68,39.55,39.68,1178700.0,33.4705,33.5212,33.4113,33.5212,1178700.0
2014-05-15 13:30:00,39.68,39.7,39.53,39.6,8150100.0,33.5212,33.5381,33.3944,33.4536,8150100.0
2014-05-15 14:00:00,39.6,39.64,39.51,39.57,1703200.0,33.4536,33.4874,33.3776,33.4282,1703200.0
2014-05-15 14:30:00,39.57,39.78,39.54,39.7,1405000.0,33.4282,33.6056,33.4029,33.5381,1405000.0
2014-05-15 15:00:00,39.7,39.73,39.56,39.61,2079700.0,33.5381,33.5634,33.4198,33.462,2079700.0
2014-05-15 15:30:00,39.62,39.7,39.58,39.61,4072900.0,33.4705,33.5381,33.4367,33.462,4072900.0
2014-05-16 09:30:00,39.67,39.74,39.44,39.64,6956000.0,33.5127,33.5719,33.3184,33.4874,6956000.0
2014-05-16 10:00:00,39.63,39.69,39.33,39.36,2738700.0,33.4789,33.5296,33.2255,33.2508,2738700.0
2014-05-16 10:30:00,39.36,39.54,39.33,39.51,2160100.0,33.2508,33.4029,33.2255,33.3776,2160100.0
2014-05-16 11:00:00,39.51,39.58,39.5,39.53,962400.0,33.3776,33.4367,33.3691,33.3944,962400.0
2014-05-16 11:30:00,39.54,39.59,39.42,39.45,865700.0,33.4029,33.4451,33.3015,33.3269,865700.0
2014-05-16 12:00:00,39.45,39.55,39.43,39.49,1006900.0,33.3269,33.4113,33.31,33.3607,1006900.0
2014-05-16 12:30:00,39.5,39.5,39.38,39.39,938200.0,33.3691,33.3691,33.2677,33.2762,938200.0
2014-05-16 13:00:00,39.39,39.47,39.27,39.4,1166200.0,33.2762,33.3438,33.1748,33.2846,1166200.0
2014-05-16 13:30:00,39.39,39.48,39.38,39.4,700700.0,33.2762,33.3522,33.2677,33.2846,700700.0
2014-05-16 14:00:00,39.4,39.48,39.36,39.45,1062900.0,33.2846,33.3522,33.2508,33.3269,1062900.0
2014-05-16 14:30:00,39.45,39.63,39.44,39.62,1440000.0,33.3269,33.4789,33.3184,33.4705,1440000.0
2014-05-16 15:00:00,39.61,39.79,39.59,39.73,2120000.0,33.462,33.6141,33.4451,33.5634,2120000.0
2014-05-16 15:30:00,39.73,39.84,39.73,39.82,2989900.0,33.5634,33.6563,33.5634,33.6394,2989900.0
2014-05-19 09:30:00,39.61,39.75,39.46,39.67,3607700.0,33.462,33.5803,33.3353,33.5127,3607700.0
2014-05-19 10:00:00,39.66,39.71,39.52,39.61,1755200.0,33.5043,33.5465,33.386,33.462,1755200.0
2014-05-19 10:30:00,39.61,39.62,39.55,39.59,1185900.0,33.462,33.4705,33.4113,33.4451,1185900.0
2014-05-19 11:00:00,39.59,39.66,39.56,39.64,1498400.0,33.4451,33.5043,33.4198,33.4874,1498400.0
2014-05-19 11:30:00,39.64,39.68,39.62,39.66,791700.0,33.4874,33.5212,33.4705,33.5043,791700.0
2014-05-19 12:00:00,39.66,39.67,39.61,39.65,577900.0,33.5043,33.5127,33.462,33.4958,577900.0
2014-05-19 12:30:00,39.65,39.66,39.63,39.65,729600.0,33.4958,33.5043,33.4789,33.4958,729600.0
2014-05-19 13:00:00,39.65,39.67,39.6,39.64,622600.0,33.4958,33.5127,33.4536,33.4874,622600.0
2014-05-19 13:30:00,39.64,39.73,39.6,39.72,1149400.0,33.4874,33.5634,33.4536,33.555,1149400.0
2014-05-19 14:00:00,39.73,39.82,39.72,39.76,993000.0,33.5634,33.6394,33.555,33.5887,993000.0
2014-05-19 14:30:00,39.76,39.77,39.73,39.74,636600.0,33.5887,33.5972,33.5634,33.5719,636600.0
2014-05-19 15:00:00,39.74,39.78,39.7,39.73,1007100.0,33.5719,33.6056,33.5381,33.5634,1007100.0
2014-05-19 15:30:00,39.73,39.81,39.73,39.74,2268700.0,33.5634,33.631,33.5634,33.5719,2268700.0
2014-05-20 09:30:00,39.68,39.94,39.52,39.6,2236100.0,33.5212,33.7408,33.386,33.4536,2236100.0
2014-05-20 10:00:00,39.6,39.69,39.58,39.61,1045800.0,33.4536,33.5296,33.4367,33.462,1045800.0
2014-05-20 10:30:00,39.6,39.68,39.6,39.68,836200.0,33.4536,33.5212,33.4536,33.5212,836200.0
2014-05-20 11:00:00,39.68,39.7,39.65,39.66,939600.0,33.5212,33.5381,33.4958,33.5043,939600.0
2014-05-20 11:30:00,39.67,39.74,39.62,39.72,1112800.0,33.5127,33.5719,33.4705,33.555,1112800.0
2014-05-20 12:00:00,39.72,39.73,39.53,39.56,1229800.0,33.555,33.5634,33.3944,33.4198,1229800.0
2014-05-20 12:30:00,39.56,39.63,39.52,39.61,701700.0,33.4198,33.4789,33.386,33.462,701700.0
2014-05-20 13:00:00,39.6,39.61,39.48,39.58,1432800.0,33.4536,33.462,33.3522,33.4367,1432800.0
2014-05-20 13:30:00,39.58,39.63,39.46,39.55,1575800.0,33.4367,33.4789,33.3353,33.4113,1575800.0
2014-05-20 14:00:00,39.54,39.75,39.54,39.69,1392300.0,33.4029,33.5803,33.4029,33.5296,1392300.0
2014-05-20 14:30:00,39.68,39.71,39.6,39.65,870000.0,33.5212,33.5465,33.4536,33.4958,870000.0
2014-05-20 15:00:00,39.65,39.75,39.62,39.7,1517800.0,33.4958,33.5803,33.4705,33.5381,1517800.0
2014-05-20 15:30:00,39.71,39.8,39.67,39.69,3152000.0,33.5465,33.6225,33.5127,33.5296,3152000.0
2014-05-21 09:30:00,39.8,40.24,39.74,40.11,3029200.0,33.6225,33.9942,33.5719,33.8844,3029200.0
2014-05-21 10:00:00,40.11,40.14,40.04,40.1,1477100.0,33.8844,33.9098,33.8253,33.876,1477100.0
2014-05-21 10:30:00,40.11,40.18,40.08,40.14,1043400.0,33.8844,33.9436,33.8591,33.9098,1043400.0
2014-05-21 11:00:00,40.14,40.15,40.05,40.05,1130800.0,33.9098,33.9182,33.8337,33.8337,1130800.0
2014-05-21 11:30:00,40.05,40.13,39.97,40.11,1159800.0,33.8337,33.9013,33.7662,33.8844,1159800.0
2014-05-21 12:00:00,40.12,40.16,40.09,40.15,711400.0,33.8929,33.9267,33.8675,33.9182,711400.0
2014-05-21 12:30:00,40.14,40.18,40.12,40.16,524100.0,33.9098,33.9436,33.8929,33.9267,524100.0
2014-05-21 13:00:00,40.16,40.2,40.14,40.14,578600.0,33.9267,33.9605,33.9098,33.9098,578600.0
2014-05-21 13:30:00,40.14,40.2,40.14,40.17,1028200.0,33.9098,33.9605,33.9098,33.9351,1028200.0
2014-05-21 14:00:00,40.16,40.25,40.12,40.2,1696600.0,33.9267,34.0027,33.8929,33.9605,1696600.0
2014-05-21 14:30:00,40.2,40.28,40.18,40.24,845700.0,33.9605,34.028,33.9436,33.9942,845700.0
2014-05-21 15:00:00,40.25,40.32,40.23,40.29,1508000.0,34.0027,34.0618,33.9858,34.0365,1508000.0
2014-05-21 15:30:00,40.28,40.35,40.26,40.35,4160800.0,34.028,34.0872,34.0111,34.0872,4160800.0
2014-05-22 09:30:00,40.29,40.35,40.02,40.03,2814400.0,34.0365,34.0872,33.8084,33.8168,2814400.0
2014-05-22 10:00:00,40.03,40.06,39.85,39.87,1725700.0,33.8168,33.8422,33.6648,33.6817,1725700.0
2014-05-22 10:30:00,39.86,39.99,39.85,39.97,1642700.0,33.6732,33.783,33.6648,33.7662,1642700.0
2014-05-22 11:00:00,39.97,40.03,39.95,40.02,1298500.0,33.7662,33.8168,33.7493,33.8084,1298500.0
2014-05-22 11:30:00,40.02,40.07,40.0,40.02,1054300.0,33.8084,33.8506,33.7915,33.8084,1054300.0
2014-05-22 12:00:00,40.01,40.02,39.98,40.01,854000.0,33.7999,33.8084,33.7746,33.7999,854000.0
2014-05-22 12:30:00,40.02,40.05,39.97,39.98,1048600.0,33.8084,33.8337,33.7662,33.7746,1048600.0
2014-05-22 13:00:00,39.98,40.03,39.98,40.02,782100.0,33.7746,33.8168,33.7746,33.8084,782100.0
2014-05-22 13:30:00,40.03,40.16,40.02,40.12,1108800.0,33.8168,33.9267,33.8084,33.8929,1108800.0
2014-05-22 14:00:00,40.12,40.16,40.11,40.16,542300.0,33.8929,33.9267,33.8844,33.9267,542300.0
2014-05-22 14:30:00,40.16,40.22,40.14,40.22,802600.0,33.9267,33.9774,33.9098,33.9774,802600.0
2014-05-22 15:00:00,40.21,40.22,40.11,40.14,1269100.0,33.9689,33.9774,33.8844,33.9098,1269100.0
2014-05-22 15:30:00,40.15,40.16,40.07,40.11,2525500.0,33.9182,33.9267,33.8506,33.8844,2525500.0
2014-05-23 09:30:00,40.3,40.37,40.02,40.2,2839600.0,34.0449,34.1041,33.8084,33.9605,2839600.0
2014-05-23 10:00:00,40.2,40.27,40.14,40.27,1225100.0,33.9605,34.0196,33.9098,34.0196,1225100.0
2014-05-23 10:30:00,40.26,40.27,40.04,40.09,1467200.0,34.0111,34.0196,33.8253,33.8675,1467200.0
2014-05-23 11:00:00,40.09,40.14,40.05,40.11,998000.0,33.8675,33.9098,33.8337,33.8844,998000.0
2014-05-23 11:30:00,40.11,40.12,40.04,40.09,883400.0,33.8844,33.8929,33.8253,33.8675,883400.0
2014-05-23 12:00:00,40.09,40.12,40.04,40.06,630200.0,33.8675,33.8929,33.8253,33.8422,630200.0
2014-05-23 12:30:00,40.07,40.07,40.02,40.06,724500.0,33.8506,33.8506,33.8084,33.8422,724500.0
2014-05-23 13:00:00,40.06,40.07,40.01,40.01,1043200.0,33.8422,33.8506,33.7999,33.7999,1043200.0
2014-05-23 13:30:00,40.02,40.08,40.0,40.08,766400.0,33.8084,33.8591,33.7915,33.8591,766400.0
2014-05-23 14:00:00,40.07,40.12,40.07,40.1,790400.0,33.8506,33.8929,33.8506,33.876,790400.0
2014-05-23 14:30:00,40.1,40.12,40.09,40.11,528700.0,33.876,33.8929,33.8675,33.8844,528700.0
2014-05-23 15:00:00,40.11,40.12,40.09,40.12,639300.0,33.8844,33.8929,33.8675,33.8929,639300.0
2014-05-23 15:30:00,40.12,40.13,40.06,40.12,2285800.0,33.8929,33.9013,33.8422,33.8929,2285800.0
2014-05-27 09:30:00,40.26,40.26,39.81,39.91,3712500.0,34.0111,34.0111,33.631,33.7155,3712500.0
2014-05-27 10:00:00,39.9,39.97,39.9,39.93,1501400.0,33.707,33.7662,33.707,33.7324,1501400.0
2014-05-27 10:30:00,39.93,40.02,39.92,39.98,1296500.0,33.7324,33.8084,33.7239,33.7746,1296500.0
2014-05-27 11:00:00,39.99,40.08,39.93,39.95,1731300.0,33.783,33.8591,33.7324,33.7493,1731300.0
2014-05-27 11:30:00,39.95,40.01,39.94,39.98,1038400.0,33.7493,33.7999,33.7408,33.7746,1038400.0
2014-05-27 12:00:00,39.98,40.09,39.96,40.01,1612400.0,33.7746,33.8675,33.7577,33.7999,1612400.0
2014-05-27 12:30:00,40.0,40.05,39.94,39.96,731500.0,33.7915,33.8337,33.7408,33.7577,731500.0
2014-05-27 13:00:00,39.96,39.96,39.89,39.9,1077200.0,33.7577,33.7577,33.6986,33.707,1077200.0
2014-05-27 13:30:00,39.9,40.0,39.89,39.98,643100.0,33.707,33.7915,33.6986,33.7746,643100.0
2014-05-27 14:00:00,39.99,39.99,39.96,39.98,392200.0,33.783,33.783,33.7577,33.7746,392200.0
2014-05-27 14:30:00,39.98,39.98,39.91,39.96,1352300.0,33.7746,33.7746,33.7155,33.7577,1352300.0
2014-05-27 15:00:00,39.96,40.03,39.94,40.02,921800.0,33.7577,33.8168,33.7408,33.8084,921800.0
2014-05-27 15:30:00,40.01,40.19,40.01,40.18,3707200.0,33.7999,33.952,33.7999,33.9436,3707200.0
2014-05-28 09:30:00,40.14,40.19,39.85,39.88,3957500.0,33.9098,33.952,33.6648,33.6901,3957500.0
2014-05-28 10:00:00,39.87,39.95,39.84,39.92,1913100.0,33.6817,33.7493,33.6563,33.7239,1913100.0
2014-05-28 10:30:00,39.92,39.94,39.82,39.92,2239200.0,33.7239,33.7408,33.6394,33.7239,2239200.0
2014-05-28 11:00:00,39.93,40.02,39.89,39.99,2075300.0,33.7324,33.8084,33.6986,33.783,2075300.0
2014-05-28 11:30:00,39.98,40.19,39.98,40.08,1466400.0,33.7746,33.952,33.7746,33.8591,1466400.0
2014-05-28 12:00:00,40.08,40.13,39.96,39.97,968900.0,33.8591,33.9013,33.7577,33.7662,968900.0
2014-05-28 12:30:00,39.97,40.01,39.96,39.98,649800.0,33.7662,33.7999,33.7577,33.7746,649800.0
2014-05-28 13:00:00,39.98,40.07,39.97,40.01,826200.0,33.7746,33.8506,33.7662,33.7999,826200.0
2014-05-28 13:30:00,40.01,40.06,40.0,40.05,854100.0,33.7999,33.8422,33.7915,33.8337,854100.0
2014-05-28 14:00:00,40.05,40.08,40.02,40.04,741400.0,33.8337,33.8591,33.8084,33.8253,741400.0
2014-05-28 14:30:00,40.04,40.07,39.99,40.04,997500.0,33.8253,33.8506,33.783,33.8253,997500.0
2014-05-28 15:00:00,40.04,40.1,40.03,40.09,897400.0,33.8253,33.876,33.8168,33.8675,897400.0
2014-05-28 15:30:00,40.09,40.1,40.0,40.0,2749300.0,33.8675,33.876,33.7915,33.7915,2749300.0
2014-05-29 09:30:00,40.15,40.19,39.91,39.95,2515200.0,33.9182,33.952,33.7155,33.7493,2515200.0
2014-05-29 10:00:00,39.94,40.07,39.94,40.02,1750600.0,33.7408,33.8506,33.7408,33.8084,1750600.0
2014-05-29 10:30:00,40.01,40.1,39.98,40.05,1255900.0,33.7999,33.876,33.7746,33.8337,1255900.0
2014-05-29 11:00:00,40.05,40.12,40.02,40.12,674900.0,33.8337,33.8929,33.8084,33.8929,674900.0
2014-05-29 11:30:00,40.12,40.14,40.02,40.05,760700.0,33.8929,33.9098,33.8084,33.8337,760700.0
2014-05-29 12:00:00,40.04,40.09,40.04,40.06,615300.0,33.8253,33.8675,33.8253,33.8422,615300.0
2014-05-29 12:30:00,40.05,40.07,40.02,40.03,563900.0,33.8337,33.8506,33.8084,33.8168,563900.0
2014-05-29 13:00:00,40.03,40.04,39.92,39.95,923300.0,33.8168,33.8253,33.7239,33.7493,923300.0
2014-05-29 13:30:00,39.95,40.02,39.91,39.99,690200.0,33.7493,33.8084,33.7155,33.783,690200.0
2014-05-29 14:00:00,40.0,40.04,39.99,40.03,528100.0,33.7915,33.8253,33.783,33.8168,528100.0
2014-05-29 14:30:00,40.04,40.13,40.02,40.11,1027400.0,33.8253,33.9013,33.8084,33.8844,1027400.0
2014-05-29 15:00:00,40.11,40.21,40.1,40.19,1343900.0,33.8844,33.9689,33.876,33.952,1343900.0
2014-05-29 15:30:00,40.2,40.35,40.18,40.34,4886100.0,33.9605,34.0872,33.9436,34.0787,4886100.0
2014-05-30 09:30:00,40.45,40.49,40.25,40.45,2985300.0,34.1717,34.2054,34.0027,34.1717,2985300.0
2014-05-30 10:00:00,40.45,40.69,40.43,40.67,2674400.0,34.1717,34.3744,34.1548,34.3575,2674400.0
2014-05-30 10:30:00,40.67,40.94,40.67,40.74,4041500.0,34.3575,34.5856,34.3575,34.4166,4041500.0
2014-05-30 11:00:00,40.74,40.78,40.63,40.63,1759600.0,34.4166,34.4504,34.3237,34.3237,1759600.0
2014-05-30 11:30:00,40.62,40.81,40.6,40.67,1567800.0,34.3153,34.4758,34.2984,34.3575,1567800.0
2014-05-30 12:00:00,40.66,40.8,40.66,40.68,1170900.0,34.3491,34.4673,34.3491,34.366,1170900.0
2014-05-30 12:30:00,40.68,40.76,40.63,40.71,1443800.0,34.366,34.4335,34.3237,34.3913,1443800.0
2014-05-30 13:00:00,40.71,40.78,40.68,40.76,849100.0,34.3913,34.4504,34.366,34.4335,849100.0
2014-05-30 13:30:00,40.77,40.82,40.74,40.81,827100.0,34.442,34.4842,34.4166,34.4758,827100.0
2014-05-30 14:00:00,40.8,40.88,40.73,40.83,1181200.0,34.4673,34.5349,34.4082,34.4927,1181200.0
2014-05-30 14:30:00,40.82,40.85,40.79,40.8,1041800.0,34.4842,34.5096,34.4589,34.4673,1041800.0
2014-05-30 15:00:00,40.8,40.84,40.78,40.84,1297100.0,34.4673,34.5011,34.4504,34.5011,1297100.0
2014-05-30 15:30:00,40.84,40.97,40.82,40.93,5963700.0,34.5011,34.6109,34.4842,34.5771,5963700.0
2014-06-02 09:30:00,40.95,41.0,40.8,40.97,2541100.0,34.594,34.6363,34.4673,34.6109,2541100.0
2014-06-02 10:00:00,40.98,41.09,40.85,40.95,2397500.0,34.6194,34.7123,34.5096,34.594,2397500.0
2014-06-02 10:30:00,40.95,41.01,40.93,41.0,1048600.0,34.594,34.6447,34.5771,34.6363,1048600.0
2014-06-02 11:00:00,40.99,41.01,40.9,40.97,1077100.0,34.6278,34.6447,34.5518,34.6109,1077100.0
2014-06-02 11:30:00,40.96,40.99,40.86,40.87,1033700.0,34.6025,34.6278,34.518,34.5265,1033700.0
2014-06-02 12:00:00,40.87,40.9,40.86,40.88,740700.0,34.5265,34.5518,34.518,34.5349,740700.0
2014-06-02 12:30:00,40.89,40.9,40.82,40.84,921100.0,34.5434,34.5518,34.4842,34.5011,921100.0
2014-06-02 13:00:00,40.84,40.86,40.8,40.83,753800.0,34.5011,34.518,34.4673,34.4927,753800.0
2014-06-02 13:30:00,40.84,40.88,40.75,40.79,887000.0,34.5011,34.5349,34.4251,34.4589,887000.0
2014-06-02 14:00:00,40.79,40.81,40.73,40.78,558300.0,34.4589,34.4758,34.4082,34.4504,558300.0
2014-06-02 14:30:00,40.79,40.82,40.7,40.73,629200.0,34.4589,34.4842,34.3828,34.4082,629200.0
2014-06-02 15:00:00,40.72,40.76,40.68,40.7,886400.0,34.3997,34.4335,34.366,34.3828,886400.0
2014-06-02 15:30:00,40.7,40.83,40.7,40.79,2099100.0,34.3828,34.4927,34.3828,34.4589,2099100.0
2014-06-03 09:30:00,40.6,40.68,40.35,40.46,2513900.0,34.2984,34.366,34.0872,34.1801,2513900.0
2014-06-03 10:00:00,40.47,40.52,40.3,40.31,1577700.0,34.1885,34.2308,34.0449,34.0534,1577700.0
2014-06-03 10:30:00,40.32,40.35,40.29,40.35,1049400.0,34.0618,34.0872,34.0365,34.0872,1049400.0
2014-06-03 11:00:00,40.35,40.4,40.32,40.38,829800.0,34.0872,34.1294,34.0618,34.1125,829800.0
2014-06-03 11:30:00,40.37,40.4,40.31,40.37,683900.0,34.1041,34.1294,34.0534,34.1041,683900.0
2014-06-03 12:00:00,40.38,40.45,40.37,40.45,475400.0,34.1125,34.1717,34.1041,34.1717,475400.0
2014-06-03 12:30:00,40.45,40.45,40.32,40.35,755000.0,34.1717,34.1717,34.0618,34.0872,755000.0
2014-06-03 13:00:00,40.34,40.42,40.34,40.4,494300.0,34.0787,34.1463,34.0787,34.1294,494300.0
2014-06-03 13:30:00,40.39,40.4,40.33,40.35,488600.0,34.121,34.1294,34.0703,34.0872,488600.0
2014-06-03 14:00:00,40.35,40.42,40.33,40.39,805300.0,34.0872,34.1463,34.0703,34.121,805300.0
2014-06-03 14:30:00,40.39,40.41,40.31,40.31,757200.0,34.121,34.1379,34.0534,34.0534,757200.0
2014-06-03 15:00:00,40.32,40.32,40.29,40.3,1106900.0,34.0618,34.0618,34.0365,34.0449,1106900.0
2014-06-03 15:30:00,40.3,40.31,40.25,40.28,2876400.0,34.0449,34.0534,34.0027,34.028,2876400.0
2014-06-04 09:30:00,40.21,40.33,40.09,40.11,1732100.0,33.9689,34.0703,33.8675,33.8844,1732100.0
2014-06-04 10:00:00,40.11,40.14,39.94,39.94,1940600.0,33.8844,33.9098,33.7408,33.7408,1940600.0
2014-06-04 10:30:00,39.94,40.0,39.86,39.98,2590300.0,33.7408,33.7915,33.6732,33.7746,2590300.0
2014-06-04 11:00:00,39.98,40.1,39.97,40.08,1619100.0,33.7746,33.876,33.7662,33.8591,1619100.0
2014-06-04 11:30:00,40.08,40.17,40.05,40.1,1498200.0,33.8591,33.9351,33.8337,33.876,1498200.0
2014-06-04 12:00:00,40.09,40.22,40.09,40.19,959100.0,33.8675,33.9774,33.8675,33.952,959100.0
2014-06-04 12:30:00,40.19,40.26,40.17,40.23,591900.0,33.952,34.0111,33.9351,33.9858,591900.0
2014-06-04 13:00:00,40.23,40.28,40.19,40.2,1060700.0,33.9858,34.028,33.952,33.9605,1060700.0
2014-06-04 13:30:00,40.19,40.29,40.19,40.28,1013800.0,33.952,34.0365,33.952,34.028,1013800.0
2014-06-04 14:00:00,40.28,40.28,40.2,40.25,1196800.0,34.028,34.028,33.9605,34.0027,1196800.0
2014-06-04 14:30:00,40.25,40.25,40.17,40.22,1246700.0,34.0027,34.0027,33.9351,33.9774,1246700.0
2014-06-04 15:00:00,40.22,40.29,40.21,40.29,1202400.0,33.9774,34.0365,33.9689,34.0365,1202400.0
2014-06-04 15:30:00,40.29,40.37,40.27,40.32,3829700.0,34.0365,34.1041,34.0196,34.0618,3829700.0
2014-06-05 09:30:00,40.58,40.6,40.42,40.55,3346100.0,34.2815,34.2984,34.1463,34.2561,3346100.0
2014-06-05 10:00:00,40.55,40.55,40.4,40.53,1660800.0,34.2561,34.2561,34.1294,34.2392,1660800.0
2014-06-05 10:30:00,40.52,40.68,40.5,40.68,1830500.0,34.2308,34.366,34.2139,34.366,1830500.0
2014-06-05 11:00:00,40.67,40.68,40.57,40.62,1468500.0,34.3575,34.366,34.273,34.3153,1468500.0
2014-06-05 11:30:00,40.62,40.82,40.58,40.81,1133500.0,34.3153,34.4842,34.2815,34.4758,1133500.0
2014-06-05 12:00:00,40.8,40.91,40.8,40.86,1435600.0,34.4673,34.5603,34.4673,34.518,1435600.0
2014-06-05 12:30:00,40.86,40.97,40.85,40.93,1390500.0,34.518,34.6109,34.5096,34.5771,1390500.0
2014-06-05 13:00:00,40.93,40.97,40.92,40.96,961600.0,34.5771,34.6109,34.5687,34.6025,961600.0
2014-06-05 13:30:00,40.97,41.0,40.95,41.0,1104700.0,34.6109,34.6363,34.594,34.6363,1104700.0
2014-06-05 14:00:00,40.99,41.14,40.98,41.12,1616800.0,34.6278,34.7546,34.6194,34.7377,1616800.0
2014-06-05 14:30:00,41.12,41.25,41.11,41.17,2406400.0,34.7377,34.8475,34.7292,34.7799,2406400.0
2014-06-05 15:00:00,41.16,41.19,41.11,41.12,2295700.0,34.7715,34.7968,34.7292,34.7377,2295700.0
2014-06-05 15:30:00,41.12,41.24,41.1,41.2,6090300.0,34.7377,34.839,34.7208,34.8052,6090300.0
2014-06-06 09:30:00,41.48,41.66,41.24,41.4,4251400.0,35.0418,35.1938,34.839,34.9742,4251400.0
2014-06-06 10:00:00,41.4,41.43,41.26,41.3,1707300.0,34.9742,34.9995,34.8559,34.8897,1707300.0
2014-06-06 10:30:00,41.3,41.39,41.28,41.36,773400.0,34.8897,34.9658,34.8728,34.9404,773400.0
2014-06-06 11:00:00,41.36,41.43,41.3,41.41,1127500.0,34.9404,34.9995,34.8897,34.9826,1127500.0
2014-06-06 11:30:00,41.4,41.46,41.36,41.38,911700.0,34.9742,35.0249,34.9404,34.9573,911700.0
2014-06-06 12:00:00,41.37,41.42,41.33,41.42,644400.0,34.9489,34.9911,34.9151,34.9911,644400.0
2014-06-06 12:30:00,41.42,41.48,41.41,41.44,675000.0,34.9911,35.0418,34.9826,35.008,675000.0
2014-06-06 13:00:00,41.44,41.44,41.38,41.41,727400.0,35.008,35.008,34.9573,34.9826,727400.0
2014-06-06 13:30:00,41.41,41.45,41.31,41.45,829500.0,34.9826,35.0164,34.8982,35.0164,829500.0
2014-06-06 14:00:00,41.44,41.45,41.34,41.39,1137900.0,35.008,35.0164,34.9235,34.9658,1137900.0
2014-06-06 14:30:00,41.4,41.48,41.38,41.48,1045700.0,34.9742,35.0418,34.9573,35.0418,1045700.0
2014-06-06 15:00:00,41.47,41.59,41.47,41.52,1391700.0,35.0333,35.1347,35.0333,35.0756,1391700.0
2014-06-06 15:30:00,41.52,41.52,41.37,41.48,3784700.0,35.0756,35.0756,34.9489,35.0418,3784700.0
2014-06-09 09:30:00,41.39,41.48,41.13,41.25,2327300.0,34.9658,35.0418,34.7461,34.8475,2327300.0
2014-06-09 10:00:00,41.25,41.34,41.14,41.32,1020800.0,34.8475,34.9235,34.7546,34.9066,1020800.0
2014-06-09 10:30:00,41.33,41.33,41.26,41.32,607900.0,34.9151,34.9151,34.8559,34.9066,607900.0
2014-06-09 11:00:00,41.32,41.34,41.26,41.31,619400.0,34.9066,34.9235,34.8559,34.8982,619400.0
2014-06-09 11:30:00,41.32,41.37,41.31,41.33,558600.0,34.9066,34.9489,34.8982,34.9151,558600.0
2014-06-09 12:00:00,41.32,41.33,41.27,41.29,614500.0,34.9066,34.9151,34.8644,34.8813,614500.0
2014-06-09 12:30:00,41.3,41.31,41.25,41.27,586500.0,34.8897,34.8982,34.8475,34.8644,586500.0
2014-06-09 13:00:00,41.27,41.28,41.17,41.21,717500.0,34.8644,34.8728,34.7799,34.8137,717500.0
2014-06-09 13:30:00,41.21,41.22,41.13,41.14,647800.0,34.8137,34.8221,34.7461,34.7546,647800.0
2014-06-09 14:00:00,41.13,41.14,41.02,41.08,909900.0,34.7461,34.7546,34.6532,34.7039,909900.0
2014-06-09 14:30:00,41.08,41.18,41.07,41.16,770600.0,34.7039,34.7883,34.6954,34.7715,770600.0
2014-06-09 15:00:00,41.16,41.23,41.14,41.21,843700.0,34.7715,34.8306,34.7546,34.8137,843700.0
2014-06-09 15:30:00,41.2,41.27,41.13,41.27,2623700.0,34.8052,34.8644,34.7461,34.8644,2623700.0
2014-06-10 09:30:00,41.0,41.05,40.86,41.0,2665800.0,34.6363,34.6785,34.518,34.6363,2665800.0
2014-06-10 10:00:00,41.01,41.13,41.0,41.07,1223100.0,34.6447,34.7461,34.6363,34.6954,1223100.0
2014-06-10 10:30:00,41.07,41.14,41.02,41.13,683900.0,34.6954,34.7546,34.6532,34.7461,683900.0
2014-06-10 11:00:00,41.13,41.16,41.05,41.05,546900.0,34.7461,34.7715,34.6785,34.6785,546900.0
2014-06-10 11:30:00,41.06,41.08,41.02,41.07,483400.0,34.687,34.7039,34.6532,34.6954,483400.0
2014-06-10 12:00:00,41.07,41.1,41.04,41.09,398600.0,34.6954,34.7208,34.6701,34.7123,398600.0
2014-06-10 12:30:00,41.1,41.13,41.06,41.1,488100.0,34.7208,34.7461,34.687,34.7208,488100.0
2014-06-10 13:00:00,41.11,41.11,41.02,41.05,437200.0,34.7292,34.7292,34.6532,34.6785,437200.0
2014-06-10 13:30:00,41.05,41.11,41.03,41.1,519500.0,34.6785,34.7292,34.6616,34.7208,519500.0
2014-06-10 14:00:00,41.1,41.11,41.06,41.1,522600.0,34.7208,34.7292,34.687,34.7208,522600.0
2014-06-10 14:30:00,41.1,41.1,41.02,41.03,641100.0,34.7208,34.7208,34.6532,34.6616,641100.0
2014-06-10 15:00:00,41.02,41.09,41.02,41.09,649800.0,34.6532,34.7123,34.6532,34.7123,649800.0
2014-06-10 15:30:00,41.09,41.14,41.03,41.11,2349300.0,34.7123,34.7546,34.6616,34.7292,2349300.0
2014-06-11 09:30:00,40.93,41.07,40.77,41.01,2843400.0,34.5771,34.6954,34.442,34.6447,2843400.0
2014-06-11 10:00:00,41.01,41.06,40.8,40.83,1231300.0,34.6447,34.687,34.4673,34.4927,1231300.0
2014-06-11 10:30:00,40.83,40.91,40.8,40.9,1206700.0,34.4927,34.5603,34.4673,34.5518,1206700.0
2014-06-11 11:00:00,40.91,40.97,40.9,40.94,590600.0,34.5603,34.6109,34.5518,34.5856,590600.0
2014-06-11 11:30:00,40.93,40.99,40.9,40.96,614100.0,34.5771,34.6278,34.5518,34.6025,614100.0
2014-06-11 12:00:00,40.96,40.96,40.9,40.91,386600.0,34.6025,34.6025,34.5518,34.5603,386600.0
2014-06-11 12:30:00,40.91,40.97,40.89,40.94,529800.0,34.5603,34.6109,34.5434,34.5856,529800.0
2014-06-11 13:00:00,40.94,40.96,40.86,40.91,410900.0,34.5856,34.6025,34.518,34.5603,410900.0
2014-06-11 13:30:00,40.91,40.92,40.86,40.88,442300.0,34.5603,34.5687,34.518,34.5349,442300.0
2014-06-11 14:00:00,40.87,40.89,40.81,40.88,560600.0,34.5265,34.5434,34.4758,34.5349,560600.0
2014-06-11 14:30:00,40.88,40.9,40.81,40.83,1594800.0,34.5349,34.5518,34.4758,34.4927,1594800.0
2014-06-11 15:00:00,40.84,40.84,40.77,40.81,946200.0,34.5011,34.5011,34.442,34.4758,946200.0
2014-06-11 15:30:00,40.81,40.86,40.77,40.85,2640500.0,34.4758,34.518,34.442,34.5096,2640500.0
2014-06-12 09:30:00,40.81,40.88,40.5,40.58,2659700.0,34.4758,34.5349,34.2139,34.2815,2659700.0
2014-06-12 10:00:00,40.57,40.71,40.46,40.46,1694500.0,34.273,34.3913,34.1801,34.1801,1694500.0
2014-06-12 10:30:00,40.46,40.58,40.46,40.53,1274100.0,34.1801,34.2815,34.1801,34.2392,1274100.0
2014-06-12 11:00:00,40.53,40.68,40.51,40.66,1156700.0,34.2392,34.366,34.2223,34.3491,1156700.0
2014-06-12 11:30:00,40.66,40.71,40.59,40.59,701100.0,34.3491,34.3913,34.2899,34.2899,701100.0
2014-06-12 12:00:00,40.59,40.62,40.57,40.59,750200.0,34.2899,34.3153,34.273,34.2899,750200.0
2014-06-12 12:30:00,40.59,40.69,40.5,40.55,760100.0,34.2899,34.3744,34.2139,34.2561,760100.0
2014-06-12 13:00:00,40.55,40.56,40.45,40.47,2001200.0,34.2561,34.2646,34.1717,34.1885,2001200.0
2014-06-12 13:30:00,40.48,40.5,40.4,40.46,1211300.0,34.197,34.2139,34.1294,34.1801,1211300.0
2014-06-12 14:00:00,40.45,40.49,40.39,40.45,1028000.0,34.1717,34.2054,34.121,34.1717,1028000.0
2014-06-12 14:30:00,40.46,40.46,40.37,40.38,1301200.0,34.1801,34.1801,34.1041,34.1125,1301200.0
2014-06-12 15:00:00,40.39,40.43,40.29,40.36,3163000.0,34.121,34.1548,34.0365,34.0956,3163000.0
2014-06-12 15:30:00,40.36,40.6,40.3,40.58,5799200.0,34.0956,34.2984,34.0449,34.2815,5799200.0
2014-06-13 09:30:00,41.08,41.19,40.86,41.19,3762000.0,34.7039,34.7968,34.518,34.7968,3762000.0
2014-06-13 10:00:00,41.18,41.56,41.07,41.49,4306200.0,34.7883,35.1094,34.6954,35.0502,4306200.0
2014-06-13 10:30:00,41.49,41.57,41.34,41.39,2160100.0,35.0502,35.1178,34.9235,34.9658,2160100.0
2014-06-13 11:00:00,41.4,41.44,41.32,41.36,1448300.0,34.9742,35.008,34.9066,34.9404,1448300.0
2014-06-13 11:30:00,41.36,41.37,41.11,41.19,1801800.0,34.9404,34.9489,34.7292,34.7968,1801800.0
2014-06-13 12:00:00,41.19,41.32,41.16,41.32,953700.0,34.7968,34.9066,34.7715,34.9066,953700.0
2014-06-13 12:30:00,41.31,41.33,41.24,41.24,538200.0,34.8982,34.9151,34.839,34.839,538200.0
2014-06-13 13:00:00,41.24,41.31,41.18,41.3,672000.0,34.839,34.8982,34.7883,34.8897,672000.0
2014-06-13 13:30:00,41.3,41.35,41.2,41.35,703000.0,34.8897,34.932,34.8052,34.932,703000.0
2014-06-13 14:00:00,41.34,41.38,41.29,41.3,766200.0,34.9235,34.9573,34.8813,34.8897,766200.0
2014-06-13 14:30:00,41.3,41.32,41.23,41.25,795000.0,34.8897,34.9066,34.8306,34.8475,795000.0
2014-06-13 15:00:00,41.25,41.29,41.11,41.12,1321600.0,34.8475,34.8813,34.7292,34.7377,1321600.0
2014-06-13 15:30:00,41.12,41.23,41.09,41.23,3566500.0,34.7377,34.8306,34.7123,34.8306,3566500.0
2014-06-16 09:30:00,41.04,41.45,41.04,41.45,3251500.0,34.6701,35.0164,34.6701,35.0164,3251500.0
2014-06-16 10:00:00,41.44,41.6,41.41,41.55,1811600.0,35.008,35.1432,34.9826,35.1009,1811600.0
2014-06-16 10:30:00,41.55,41.59,41.53,41.55,1349200.0,35.1009,35.1347,35.084,35.1009,1349200.0
2014-06-16 11:00:00,41.55,41.55,41.27,41.29,1149900.0,35.1009,35.1009,34.8644,34.8813,1149900.0
2014-06-16 11:30:00,41.28,41.29,41.16,41.27,1000200.0,34.8728,34.8813,34.7715,34.8644,1000200.0
2014-06-16 12:00:00,41.27,41.52,41.27,41.5,993600.0,34.8644,35.0756,34.8644,35.0587,993600.0
2014-06-16 12:30:00,41.5,41.51,41.31,41.4,621400.0,35.0587,35.0671,34.8982,34.9742,621400.0
2014-06-16 13:00:00,41.4,41.53,41.37,41.52,781100.0,34.9742,35.084,34.9489,35.0756,781100.0
2014-06-16 13:30:00,41.53,41.55,41.38,41.42,948600.0,35.084,35.1009,34.9573,34.9911,948600.0
2014-06-16 14:00:00,41.42,41.58,41.38,41.57,1130700.0,34.9911,35.1263,34.9573,35.1178,1130700.0
2014-06-16 14:30:00,41.57,41.61,41.53,41.54,1125000.0,35.1178,35.1516,35.084,35.0925,1125000.0
2014-06-16 15:00:00,41.53,41.55,41.43,41.43,1495400.0,35.084,35.1009,34.9995,34.9995,1495400.0
2014-06-16 15:30:00,41.43,41.52,41.43,41.49,3414400.0,34.9995,35.0756,34.9995,35.0502,3414400.0
2014-06-17 09:30:00,41.29,41.65,41.2,41.62,2715300.0,34.8813,35.1854,34.8052,35.1601,2715300.0
2014-06-17 10:00:00,41.62,41.77,41.61,41.71,2194800.0,35.1601,35.2868,35.1516,35.2361,2194800.0
2014-06-17 10:30:00,41.71,41.84,41.64,41.68,2035300.0,35.2361,35.3459,35.1769,35.2107,2035300.0
2014-06-17 11:00:00,41.68,41.69,41.54,41.63,1358000.0,35.2107,35.2192,35.0925,35.1685,1358000.0
2014-06-17 11:30:00,41.63,41.74,41.6,41.73,831600.0,35.1685,35.2614,35.1432,35.253,831600.0
2014-06-17 12:00:00,41.73,41.74,41.68,41.7,516200.0,35.253,35.2614,35.2107,35.2276,516200.0
2014-06-17 12:30:00,41.7,41.82,41.7,41.79,991800.0,35.2276,35.329,35.2276,35.3037,991800.0
2014-06-17 13:00:00,41.79,41.82,41.74,41.8,833400.0,35.3037,35.329,35.2614,35.3121,833400.0
2014-06-17 13:30:00,41.8,41.91,41.78,41.8,1122100.0,35.3121,35.405,35.2952,35.3121,1122100.0
2014-06-17 14:00:00,41.8,41.85,41.76,41.82,722400.0,35.3121,35.3544,35.2783,35.329,722400.0
2014-06-17 14:30:00,41.82,41.85,41.81,41.82,647900.0,35.329,35.3544,35.3206,35.329,647900.0
2014-06-17 15:00:00,41.83,41.83,40.34,41.7,1810400.0,35.3375,35.3375,34.0787,35.2276,1810400.0
2014-06-17 15:30:00,41.7,41.76,41.66,41.68,3188800.0,35.2276,35.2783,35.1938,35.2107,3188800.0
2014-06-18 09:30:00,41.61,41.7,41.28,41.31,2546200.0,35.1516,35.2276,34.8728,34.8982,2546200.0
2014-06-18 10:00:00,41.3,41.38,41.23,41.33,1914600.0,34.8897,34.9573,34.8306,34.9151,1914600.0
2014-06-18 10:30:00,41.33,41.35,41.22,41.22,991100.0,34.9151,34.932,34.8221,34.8221,991100.0
2014-06-18 11:00:00,41.21,41.31,41.2,41.27,1146400.0,34.8137,34.8982,34.8052,34.8644,1146400.0
2014-06-18 11:30:00,41.26,41.31,41.26,41.27,855600.0,34.8559,34.8982,34.8559,34.8644,855600.0
2014-06-18 12:00:00,41.27,41.28,41.18,41.2,3711100.0,34.8644,34.8728,34.7883,34.8052,3711100.0
2014-06-18 12:30:00,41.19,41.35,41.19,41.34,2545100.0,34.7968,34.932,34.7968,34.9235,2545100.0
2014-06-18 13:00:00,41.33,41.41,41.32,41.36,667400.0,34.9151,34.9826,34.9066,34.9404,667400.0
2014-06-18 13:30:00,41.36,41.37,41.21,41.25,847400.0,34.9404,34.9489,34.8137,34.8475,847400.0
2014-06-18 14:00:00,41.24,41.45,41.18,41.41,1759100.0,34.839,35.0164,34.7883,34.9826,1759100.0
2014-06-18 14:30:00,41.43,41.51,41.39,41.5,1447300.0,34.9995,35.0671,34.9658,35.0587,1447300.0
2014-06-18 15:00:00,41.5,41.67,41.49,41.64,1572400.0,35.0587,35.2023,35.0502,35.1769,1572400.0
2014-06-18 15:30:00,41.65,41.74,41.62,41.65,3648800.0,35.1854,35.2614,35.1601,35.1854,3648800.0
2014-06-19 09:30:00,41.57,41.77,41.56,41.66,2369300.0,35.1178,35.2868,35.1094,35.1938,2369300.0
2014-06-19 10:00:00,41.66,41.75,41.62,41.66,962400.0,35.1938,35.2699,35.1601,35.1938,962400.0
2014-06-19 10:30:00,41.66,41.66,41.48,41.54,1834400.0,35.1938,35.1938,35.0418,35.0925,1834400.0
2014-06-19 11:00:00,41.54,41.56,41.43,41.43,1011200.0,35.0925,35.1094,34.9995,34.9995,1011200.0
2014-06-19 11:30:00,41.43,41.51,41.42,41.51,1344700.0,34.9995,35.0671,34.9911,35.0671,1344700.0
2014-06-19 12:00:00,41.5,41.62,41.49,41.55,579200.0,35.0587,35.1601,35.0502,35.1009,579200.0
2014-06-19 12:30:00,41.55,41.55,41.43,41.44,371300.0,35.1009,35.1009,34.9995,35.008,371300.0
2014-06-19 13:00:00,41.44,41.48,41.33,41.42,925400.0,35.008,35.0418,34.9151,34.9911,925400.0
2014-06-19 13:30:00,41.42,41.47,41.4,41.43,696100.0,34.9911,35.0333,34.9742,34.9995,696100.0
2014-06-19 14:00:00,41.43,41.48,41.41,41.44,532300.0,34.9995,35.0418,34.9826,35.008,532300.0
2014-06-19 14:30:00,41.43,41.45,41.39,41.45,725300.0,34.9995,35.0164,34.9658,35.0164,725300.0
2014-06-19 15:00:00,41.45,41.45,41.39,41.41,1009500.0,35.0164,35.0164,34.9658,34.9826,1009500.0
2014-06-19 15:30:00,41.41,41.5,41.38,41.5,3203900.0,34.9826,35.0587,34.9573,35.0587,3203900.0
2014-06-20 09:30:00,41.47,41.83,41.38,41.76,19618700.0,35.0333,35.3375,34.9573,35.2783,19618700.0
2014-06-20 10:00:00,41.76,41.79,41.7,41.71,2176900.0,35.2783,35.3037,35.2276,35.2361,2176900.0
2014-06-20 10:30:00,41.7,41.8,41.63,41.76,1593400.0,35.2276,35.3121,35.1685,35.2783,1593400.0
2014-06-20 11:00:00,41.77,41.82,41.73,41.79,1124200.0,35.2868,35.329,35.253,35.3037,1124200.0
2014-06-20 11:30:00,41.79,41.8,41.73,41.73,1480900.0,35.3037,35.3121,35.253,35.253,1480900.0
2014-06-20 12:00:00,41.73,41.74,41.59,41.66,1097200.0,35.253,35.2614,35.1347,35.1938,1097200.0
2014-06-20 12:30:00,41.67,41.73,41.64,41.72,742100.0,35.2023,35.253,35.1769,35.2445,742100.0
2014-06-20 13:00:00,41.73,41.78,41.71,41.73,1048200.0,35.253,35.2952,35.2361,35.253,1048200.0
2014-06-20 13:30:00,41.73,41.73,41.67,41.67,544300.0,35.253,35.253,35.2023,35.2023,544300.0
2014-06-20 14:00:00,41.68,41.75,41.67,41.75,726300.0,35.2107,35.2699,35.2023,35.2699,726300.0
2014-06-20 14:30:00,41.75,41.75,41.71,41.73,589200.0,35.2699,35.2699,35.2361,35.253,589200.0
2014-06-20 15:00:00,41.73,41.78,41.7,41.78,1302000.0,35.253,35.2952,35.2276,35.2952,1302000.0
2014-06-20 15:30:00,41.77,41.83,41.66,41.67,6868300.0,35.2868,35.3375,35.1938,35.2023,6868300.0
2014-06-23 09:30:00,41.7,42.0,41.69,41.98,3083100.0,35.2276,35.4811,35.2192,35.4642,3083100.0
2014-06-23 10:00:00,41.99,41.99,41.85,41.88,1536700.0,35.4726,35.4726,35.3544,35.3797,1536700.0
2014-06-23 10:30:00,41.89,41.89,41.8,41.82,1088500.0,35.3881,35.3881,35.3121,35.329,1088500.0
2014-06-23 11:00:00,41.81,41.83,41.69,41.73,952400.0,35.3206,35.3375,35.2192,35.253,952400.0
2014-06-23 11:30:00,41.73,41.76,41.69,41.71,757800.0,35.253,35.2783,35.2192,35.2361,757800.0
2014-06-23 12:00:00,41.71,41.78,41.71,41.76,451300.0,35.2361,35.2952,35.2361,35.2783,451300.0
2014-06-23 12:30:00,41.76,41.82,41.72,41.79,735700.0,35.2783,35.329,35.2445,35.3037,735700.0
2014-06-23 13:00:00,41.79,41.81,41.69,41.76,654500.0,35.3037,35.3206,35.2192,35.2783,654500.0
2014-06-23 13:30:00,41.75,41.88,41.72,41.87,829600.0,35.2699,35.3797,35.2445,35.3712,829600.0
2014-06-23 14:00:00,41.87,41.9,41.84,41.87,715500.0,35.3712,35.3966,35.3459,35.3712,715500.0
2014-06-23 14:30:00,41.87,41.9,41.86,41.9,668900.0,35.3712,35.3966,35.3628,35.3966,668900.0
2014-06-23 15:00:00,41.9,41.9,41.85,41.89,1387500.0,35.3966,35.3966,35.3544,35.3881,1387500.0
2014-06-23 15:30:00,41.89,42.0,41.88,41.98,3112300.0,35.3881,35.4811,35.3797,35.4642,3112300.0
2014-06-24 09:30:00,41.83,41.86,41.56,41.65,3213300.0,35.3375,35.3628,35.1094,35.1854,3213300.0
2014-06-24 10:00:00,41.65,41.74,41.63,41.69,1553100.0,35.1854,35.2614,35.1685,35.2192,1553100.0
2014-06-24 10:30:00,41.7,41.79,41.68,41.73,1631600.0,35.2276,35.3037,35.2107,35.253,1631600.0
2014-06-24 11:00:00,41.74,41.78,41.73,41.75,1135900.0,35.2614,35.2952,35.253,35.2699,1135900.0
2014-06-24 11:30:00,41.76,41.77,41.72,41.77,607400.0,35.2783,35.2868,35.2445,35.2868,607400.0
2014-06-24 12:00:00,41.77,41.82,41.76,41.79,473200.0,35.2868,35.329,35.2783,35.3037,473200.0
2014-06-24 12:30:00,41.78,41.8,41.72,41.73,638800.0,35.2952,35.3121,35.2445,35.253,638800.0
2014-06-24 13:00:00,41.73,41.73,41.57,41.68,1606300.0,35.253,35.253,35.1178,35.2107,1606300.0
2014-06-24 13:30:00,41.67,41.78,41.66,41.77,1025300.0,35.2023,35.2952,35.1938,35.2868,1025300.0
2014-06-24 14:00:00,41.78,41.94,41.77,41.82,2159200.0,35.2952,35.4304,35.2868,35.329,2159200.0
2014-06-24 14:30:00,41.82,41.85,41.76,41.8,1193300.0,35.329,35.3544,35.2783,35.3121,1193300.0
2014-06-24 15:00:00,41.8,41.8,41.59,41.66,2157400.0,35.3121,35.3121,35.1347,35.1938,2157400.0
2014-06-24 15:30:00,41.66,41.77,41.62,41.75,3136600.0,35.1938,35.2868,35.1601,35.2699,3136600.0
2014-06-25 09:30:00,41.7,41.74,41.46,41.57,1840500.0,35.2276,35.2614,35.0249,35.1178,1840500.0
2014-06-25 10:00:00,41.58,41.68,41.51,41.59,1158500.0,35.1263,35.2107,35.0671,35.1347,1158500.0
2014-06-25 10:30:00,41.6,41.82,41.59,41.81,1169700.0,35.1432,35.329,35.1347,35.3206,1169700.0
2014-06-25 11:00:00,41.81,41.84,41.69,41.71,969400.0,35.3206,35.3459,35.2192,35.2361,969400.0
2014-06-25 11:30:00,41.72,41.73,41.64,41.69,848000.0,35.2445,35.253,35.1769,35.2192,848000.0
2014-06-25 12:00:00,41.69,41.75,41.66,41.74,461400.0,35.2192,35.2699,35.1938,35.2614,461400.0
2014-06-25 12:30:00,41.75,41.75,41.71,41.73,608900.0,35.2699,35.2699,35.2361,35.253,608900.0
2014-06-25 13:00:00,41.81,41.83,41.75,41.82,551400.0,35.3206,35.3375,35.2699,35.329,551400.0
2014-06-25 13:30:00,41.82,41.91,41.77,41.89,606600.0,35.329,35.405,35.2868,35.3881,606600.0
2014-06-25 14:00:00,41.88,41.91,41.86,41.88,616700.0,35.3797,35.405,35.3628,35.3797,616700.0
2014-06-25 14:30:00,41.89,41.94,41.86,41.91,876900.0,35.3881,35.4304,35.3628,35.405,876900.0
2014-06-25 15:00:00,41.91,41.99,41.89,41.98,1362200.0,35.405,35.4726,35.3881,35.4642,1362200.0
2014-06-25 15:30:00,41.98,42.05,41.95,42.02,3988400.0,35.4642,35.5233,35.4388,35.498,3988400.0
2014-06-26 09:30:00,41.93,41.94,41.51,41.53,4149100.0,35.4219,35.4304,35.0671,35.084,4149100.0
2014-06-26 10:00:00,41.53,41.66,41.49,41.58,2925300.0,35.084,35.1938,35.0502,35.1263,2925300.0
2014-06-26 10:30:00,41.58,41.59,41.5,41.51,1514900.0,35.1263,35.1347,35.0587,35.0671,1514900.0
2014-06-26 11:00:00,41.51,41.55,41.5,41.51,1543800.0,35.0671,35.1009,35.0587,35.0671,1543800.0
2014-06-26 11:30:00,41.52,41.52,41.46,41.48,1175800.0,35.0756,35.0756,35.0249,35.0418,1175800.0
2014-06-26 12:00:00,41.48,41.5,41.43,41.5,958100.0,35.0418,35.0587,34.9995,35.0587,958100.0
2014-06-26 12:30:00,41.5,41.54,41.46,41.52,1067400.0,35.0587,35.0925,35.0249,35.0756,1067400.0
2014-06-26 13:00:00,41.52,41.67,41.52,41.66,1014100.0,35.0756,35.2023,35.0756,35.1938,1014100.0
2014-06-26 13:30:00,41.66,41.72,41.66,41.72,811100.0,35.1938,35.2445,35.1938,35.2445,811100.0
2014-06-26 14:00:00,41.71,41.73,41.57,41.64,1228700.0,35.2361,35.253,35.1178,35.1769,1228700.0
2014-06-26 14:30:00,41.64,41.71,41.61,41.66,531400.0,35.1769,35.2361,35.1516,35.1938,531400.0
2014-06-26 15:00:00,41.66,41.74,41.65,41.67,836700.0,35.1938,35.2614,35.1854,35.2023,836700.0
2014-06-26 15:30:00,41.67,41.75,41.66,41.73,3334300.0,35.2023,35.2699,35.1938,35.253,3334300.0
2014-06-27 09:30:00,41.61,41.93,41.51,41.82,2866800.0,35.1516,35.4219,35.0671,35.329,2866800.0
2014-06-27 10:00:00,41.82,41.89,41.64,41.74,1605100.0,35.329,35.3881,35.1769,35.2614,1605100.0
2014-06-27 10:30:00,41.73,41.78,41.69,41.75,1159400.0,35.253,35.2952,35.2192,35.2699,1159400.0
2014-06-27 11:00:00,41.75,41.77,41.64,41.7,940600.0,35.2699,35.2868,35.1769,35.2276,940600.0
2014-06-27 11:30:00,41.71,41.78,41.65,41.71,699500.0,35.2361,35.2952,35.1854,35.2361,699500.0
2014-06-27 12:00:00,41.71,41.72,41.57,41.58,563900.0,35.2361,35.2445,35.1178,35.1263,563900.0
2014-06-27 12:30:00,41.59,41.62,41.52,41.62,767800.0,35.1347,35.1601,35.0756,35.1601,767800.0
2014-06-27 13:00:00,41.61,41.63,41.51,41.59,865900.0,35.1516,35.1685,35.0671,35.1347,865900.0
2014-06-27 13:30:00,41.59,41.74,41.58,41.72,861100.0,35.1347,35.2614,35.1263,35.2445,861100.0
2014-06-27 14:00:00,41.72,41.88,41.71,41.87,1402500.0,35.2445,35.3797,35.2361,35.3712,1402500.0
2014-06-27 14:30:00,41.87,41.98,41.87,41.92,1279700.0,35.3712,35.4642,35.3712,35.4135,1279700.0
2014-06-27 15:00:00,41.91,42.03,41.91,42.02,2266300.0,35.405,35.5064,35.405,35.498,2266300.0
2014-06-27 15:30:00,42.02,42.29,42.02,42.24,5793900.0,35.498,35.7261,35.498,35.6838,5793900.0
2014-06-30 09:30:00,42.17,42.21,41.94,42.11,4012500.0,35.6247,35.6585,35.4304,35.574,4012500.0
2014-06-30 10:00:00,42.11,42.18,41.96,41.99,2269800.0,35.574,35.6331,35.4473,35.4726,2269800.0
2014-06-30 10:30:00,42.0,42.06,41.92,41.93,1476900.0,35.4811,35.5318,35.4135,35.4219,1476900.0
2014-06-30 11:00:00,41.93,42.03,41.91,42.01,1041100.0,35.4219,35.5064,35.405,35.4895,1041100.0
2014-06-30 11:30:00,42.02,42.02,41.88,41.88,750400.0,35.498,35.498,35.3797,35.3797,750400.0
2014-06-30 12:00:00,41.88,42.02,41.88,41.98,1417700.0,35.3797,35.498,35.3797,35.4642,1417700.0
2014-06-30 12:30:00,41.98,42.02,41.92,41.93,622100.0,35.4642,35.498,35.4135,35.4219,622100.0
2014-06-30 13:00:00,41.93,41.99,41.92,41.97,1036300.0,35.4219,35.4726,35.4135,35.4557,1036300.0
2014-06-30 13:30:00,41.98,41.98,41.89,41.9,857800.0,35.4642,35.4642,35.3881,35.3966,857800.0
2014-06-30 14:00:00,41.89,41.93,41.89,41.9,819300.0,35.3881,35.4219,35.3881,35.3966,819300.0
2014-06-30 14:30:00,41.9,41.9,41.73,41.75,1948800.0,35.3966,35.3966,35.253,35.2699,1948800.0
2014-06-30 15:00:00,41.76,41.8,41.72,41.75,1909200.0,35.2783,35.3121,35.2445,35.2699,1909200.0
2014-06-30 15:30:00,41.76,41.8,41.7,41.7,5281100.0,35.2783,35.3121,35.2276,35.2276,5281100.0
2014-07-01 09:30:00,41.86,42.07,41.69,41.91,5043400.0,35.3628,35.5402,35.2192,35.405,5043400.0
2014-07-01 10:00:00,41.92,42.06,41.9,41.95,2331900.0,35.4135,35.5318,35.3966,35.4388,2331900.0
2014-07-01 10:30:00,41.96,42.09,41.95,42.09,1101400.0,35.4473,35.5571,35.4388,35.5571,1101400.0
2014-07-01 11:00:00,42.09,42.13,42.02,42.1,1319100.0,35.5571,35.5909,35.498,35.5656,1319100.0
2014-07-01 11:30:00,42.09,42.15,42.05,42.05,684300.0,35.5571,35.6078,35.5233,35.5233,684300.0
2014-07-01 12:00:00,42.05,42.09,41.97,41.97,826000.0,35.5233,35.5571,35.4557,35.4557,826000.0
2014-07-01 12:30:00,41.97,42.06,41.97,42.04,877800.0,35.4557,35.5318,35.4557,35.5149,877800.0
2014-07-01 13:00:00,42.04,42.07,42.03,42.05,1109800.0,35.5149,35.5402,35.5064,35.5233,1109800.0
2014-07-01 13:30:00,42.05,42.09,42.0,42.02,936700.0,35.5233,35.5571,35.4811,35.498,936700.0
2014-07-01 14:00:00,42.02,42.05,41.9,41.9,1023700.0,35.498,35.5233,35.3966,35.3966,1023700.0
2014-07-01 14:30:00,41.9,41.96,41.88,41.89,1029400.0,35.3966,35.4473,35.3797,35.3881,1029400.0
2014-07-01 15:00:00,41.9,41.91,41.81,41.84,2277300.0,35.3966,35.405,35.3206,35.3459,2277300.0
2014-07-01 15:30:00,41.83,41.92,41.82,41.86,4419400.0,35.3375,35.4135,35.329,35.3628,4419400.0
2014-07-02 09:30:00,41.76,41.76,41.58,41.66,3291700.0,35.2783,35.2783,35.1263,35.1938,3291700.0
2014-07-02 10:00:00,41.66,41.67,41.56,41.57,2202800.0,35.1938,35.2023,35.1094,35.1178,2202800.0
2014-07-02 10:30:00,41.56,41.62,41.53,41.56,2123200.0,35.1094,35.1601,35.084,35.1094,2123200.0
2014-07-02 11:00:00,41.56,41.66,41.56,41.64,1239600.0,35.1094,35.1938,35.1094,35.1769,1239600.0
2014-07-02 11:30:00,41.65,41.77,41.65,41.76,805100.0,35.1854,35.2868,35.1854,35.2783,805100.0
2014-07-02 12:00:00,41.76,41.83,41.76,41.79,917100.0,35.2783,35.3375,35.2783,35.3037,917100.0
2014-07-02 12:30:00,41.79,41.8,41.75,41.8,516600.0,35.3037,35.3121,35.2699,35.3121,516600.0
2014-07-02 13:00:00,41.79,41.81,41.71,41.79,613900.0,35.3037,35.3206,35.2361,35.3037,613900.0
2014-07-02 13:30:00,41.8,41.8,41.7,41.76,563400.0,35.3121,35.3121,35.2276,35.2783,563400.0
2014-07-02 14:00:00,41.76,41.82,41.74,41.82,658300.0,35.2783,35.329,35.2614,35.329,658300.0
2014-07-02 14:30:00,41.82,41.85,41.77,41.84,947600.0,35.329,35.3544,35.2868,35.3459,947600.0
2014-07-02 15:00:00,41.84,41.87,41.78,41.86,1143500.0,35.3459,35.3712,35.2952,35.3628,1143500.0
2014-07-02 15:30:00,41.86,41.9,41.83,41.9,1886400.0,35.3628,35.3966,35.3375,35.3966,1886400.0
2014-07-03 09:30:00,41.91,41.99,41.56,41.62,3237800.0,35.405,35.4726,35.1094,35.1601,3237800.0
2014-07-03 10:00:00,41.61,41.87,41.61,41.7,1757200.0,35.1516,35.3712,35.1516,35.2276,1757200.0
2014-07-03 10:30:00,41.7,41.75,41.69,41.71,854700.0,35.2276,35.2699,35.2192,35.2361,854700.0
2014-07-03 11:00:00,41.71,41.76,41.66,41.74,1531400.0,35.2361,35.2783,35.1938,35.2614,1531400.0
2014-07-03 11:30:00,41.74,41.79,41.73,41.78,632700.0,35.2614,35.3037,35.253,35.2952,632700.0
2014-07-03 12:00:00,41.77,41.84,41.77,41.82,720900.0,35.2868,35.3459,35.2868,35.329,720900.0
2014-07-03 12:30:00,41.82,41.83,41.69,41.8,3416600.0,35.329,35.3375,35.2192,35.3121,3416600.0
2014-07-07 09:30:00,41.74,41.92,41.71,41.9,2503100.0,35.2614,35.4135,35.2361,35.3966,2503100.0
2014-07-07 10:00:00,41.89,42.09,41.84,41.93,2029400.0,35.3881,35.5571,35.3459,35.4219,2029400.0
2014-07-07 10:30:00,41.93,42.07,41.93,42.03,1668600.0,35.4219,35.5402,35.4219,35.5064,1668600.0
2014-07-07 11:00:00,42.02,42.12,42.0,42.11,1617100.0,35.498,35.5824,35.4811,35.574,1617100.0
2014-07-07 11:30:00,42.11,42.11,42.01,42.08,1467100.0,35.574,35.574,35.4895,35.5487,1467100.0
2014-07-07 12:00:00,42.08,42.1,42.04,42.06,828200.0,35.5487,35.5656,35.5149,35.5318,828200.0
2014-07-07 12:30:00,42.05,42.09,42.02,42.08,713700.0,35.5233,35.5571,35.498,35.5487,713700.0
2014-07-07 13:00:00,42.09,42.1,42.05,42.07,631700.0,35.5571,35.5656,35.5233,35.5402,631700.0
2014-07-07 13:30:00,42.08,42.1,42.06,42.06,627400.0,35.5487,35.5656,35.5318,35.5318,627400.0
2014-07-07 14:00:00,42.06,42.07,42.05,42.05,683800.0,35.5318,35.5402,35.5233,35.5233,683800.0
2014-07-07 14:30:00,42.05,42.07,42.0,42.04,1098500.0,35.5233,35.5402,35.4811,35.5149,1098500.0
2014-07-07 15:00:00,42.04,42.05,41.95,41.95,1213600.0,35.5149,35.5233,35.4388,35.4388,1213600.0
2014-07-07 15:30:00,41.96,42.03,41.92,41.98,3382200.0,35.4473,35.5064,35.4135,35.4642,3382200.0
2014-07-08 09:30:00,41.87,41.98,41.75,41.84,3791400.0,35.3712,35.4642,35.2699,35.3459,3791400.0
2014-07-08 10:00:00,41.84,41.84,41.61,41.72,3434700.0,35.3459,35.3459,35.1516,35.2445,3434700.0
2014-07-08 10:30:00,41.72,41.86,41.67,41.83,1839000.0,35.2445,35.3628,35.2023,35.3375,1839000.0
2014-07-08 11:00:00,41.84,41.86,41.78,41.82,1501400.0,35.3459,35.3628,35.2952,35.329,1501400.0
2014-07-08 11:30:00,41.82,41.88,41.74,41.82,1870300.0,35.329,35.3797,35.2614,35.329,1870300.0
2014-07-08 12:00:00,41.82,41.86,41.8,41.82,1451800.0,35.329,35.3628,35.3121,35.329,1451800.0
2014-07-08 12:30:00,41.83,41.86,41.8,41.86,1127400.0,35.3375,35.3628,35.3121,35.3628,1127400.0
2014-07-08 13:00:00,41.86,41.92,41.83,41.89,846400.0,35.3628,35.4135,35.3375,35.3881,846400.0
2014-07-08 13:30:00,41.89,42.0,41.85,41.94,1401500.0,35.3881,35.4811,35.3544,35.4304,1401500.0
2014-07-08 14:00:00,41.94,42.0,41.89,41.94,1122000.0,35.4304,35.4811,35.3881,35.4304,1122000.0
2014-07-08 14:30:00,41.94,41.96,41.9,41.91,902300.0,35.4304,35.4473,35.3966,35.405,902300.0
2014-07-08 15:00:00,41.92,41.93,41.83,41.86,1070400.0,35.4135,35.4219,35.3375,35.3628,1070400.0
2014-07-08 15:30:00,41.87,41.87,41.75,41.79,4399700.0,35.3712,35.3712,35.2699,35.3037,4399700.0
2014-07-09 09:30:00,41.98,41.99,41.65,41.65,2462300.0,35.4642,35.4726,35.1854,35.1854,2462300.0
2014-07-09 10:00:00,41.66,41.72,41.53,41.69,1505000.0,35.1938,35.2445,35.084,35.2192,1505000.0
2014-07-09 10:30:00,41.7,41.81,41.65,41.73,1061500.0,35.2276,35.3206,35.1854,35.253,1061500.0
2014-07-09 11:00:00,41.74,41.79,41.69,41.73,938400.0,35.2614,35.3037,35.2192,35.253,938400.0
2014-07-09 11:30:00,41.73,41.74,41.61,41.63,827000.0,35.253,35.2614,35.1516,35.1685,827000.0
2014-07-09 12:00:00,41.63,41.66,41.63,41.64,623400.0,35.1685,35.1938,35.1685,35.1769,623400.0
2014-07-09 12:30:00,41.65,41.7,41.63,41.67,611900.0,35.1854,35.2276,35.1685,35.2023,611900.0
2014-07-09 13:00:00,41.67,41.67,41.62,41.63,312800.0,35.2023,35.2023,35.1601,35.1685,312800.0
2014-07-09 13:30:00,41.62,41.64,41.61,41.61,589500.0,35.1601,35.1769,35.1516,35.1516,589500.0
2014-07-09 14:00:00,41.62,41.72,41.55,41.7,1493800.0,35.1601,35.2445,35.1009,35.2276,1493800.0
2014-07-09 14:30:00,41.7,41.74,41.66,41.69,743400.0,35.2276,35.2614,35.1938,35.2192,743400.0
2014-07-09 15:00:00,41.69,41.78,41.67,41.69,1443600.0,35.2192,35.2952,35.2023,35.2192,1443600.0
2014-07-09 15:30:00,41.68,41.73,41.62,41.67,2276700.0,35.2107,35.253,35.1601,35.2023,2276700.0
2014-07-10 09:30:00,41.37,41.61,41.05,41.34,4207000.0,34.9489,35.1516,34.6785,34.9235,4207000.0
2014-07-10 10:00:00,41.35,41.65,41.34,41.63,1296900.0,34.932,35.1854,34.9235,35.1685,1296900.0
2014-07-10 10:30:00,41.63,41.76,41.57,41.75,1517100.0,35.1685,35.2783,35.1178,35.2699,1517100.0
2014-07-10 11:00:00,41.76,41.86,41.65,41.66,1246700.0,35.2783,35.3628,35.1854,35.1938,1246700.0
2014-07-10 11:30:00,41.66,41.77,41.65,41.73,1190600.0,35.1938,35.2868,35.1854,35.253,1190600.0
2014-07-10 12:00:00,41.74,41.87,41.71,41.86,730600.0,35.2614,35.3712,35.2361,35.3628,730600.0
2014-07-10 12:30:00,41.87,41.89,41.77,41.81,718700.0,35.3712,35.3881,35.2868,35.3206,718700.0
2014-07-10 13:00:00,41.81,41.98,41.8,41.97,782500.0,35.3206,35.4642,35.3121,35.4557,782500.0
2014-07-10 13:30:00,41.97,42.0,41.89,41.91,1036100.0,35.4557,35.4811,35.3881,35.405,1036100.0
2014-07-10 14:00:00,41.9,41.95,41.89,41.94,683800.0,35.3966,35.4388,35.3881,35.4304,683800.0
2014-07-10 14:30:00,41.95,41.97,41.8,41.8,1286200.0,35.4388,35.4557,35.3121,35.3121,1286200.0
2014-07-10 15:00:00,41.79,41.82,41.71,41.8,1418800.0,35.3037,35.329,35.2361,35.3121,1418800.0
2014-07-10 15:30:00,41.79,41.85,41.67,41.68,3381000.0,35.3037,35.3544,35.2023,35.2107,3381000.0
2014-07-11 09:30:00,41.7,41.8,41.48,41.5,3566400.0,35.2276,35.3121,35.0418,35.0587,3566400.0
2014-07-11 10:00:00,41.5,41.61,41.48,41.61,1684800.0,35.0587,35.1516,35.0418,35.1516,1684800.0
2014-07-11 10:30:00,41.61,41.73,41.55,41.73,1062100.0,35.1516,35.253,35.1009,35.253,1062100.0
2014-07-11 11:00:00,41.73,41.85,41.71,41.8,1226300.0,35.253,35.3544,35.2361,35.3121,1226300.0
2014-07-11 11:30:00,41.81,41.89,41.8,41.81,1030600.0,35.3206,35.3881,35.3121,35.3206,1030600.0
2014-07-11 12:00:00,41.8,41.86,41.78,41.84,943600.0,35.3121,35.3628,35.2952,35.3459,943600.0
2014-07-11 12:30:00,41.84,41.91,41.84,41.88,826500.0,35.3459,35.405,35.3459,35.3797,826500.0
2014-07-11 13:00:00,41.89,41.95,41.88,41.89,935200.0,35.3881,35.4388,35.3797,35.3881,935200.0
2014-07-11 13:30:00,41.89,41.95,41.88,41.93,987500.0,35.3881,35.4388,35.3797,35.4219,987500.0
2014-07-11 14:00:00,41.93,41.98,41.91,41.97,1100000.0,35.4219,35.4642,35.405,35.4557,1100000.0
2014-07-11 14:30:00,41.97,42.02,41.95,41.96,1330300.0,35.4557,35.498,35.4388,35.4473,1330300.0
2014-07-11 15:00:00,41.97,42.0,41.95,41.98,990500.0,35.4557,35.4811,35.4388,35.4642,990500.0
2014-07-11 15:30:00,41.98,42.09,41.95,42.08,4189500.0,35.4642,35.5571,35.4388,35.5487,4189500.0
2014-07-14 09:30:00,42.26,42.3,42.1,42.29,2145700.0,35.7007,35.7345,35.5656,35.7261,2145700.0
2014-07-14 10:00:00,42.28,42.45,42.2,42.22,1921700.0,35.7176,35.8612,35.65,35.6669,1921700.0
2014-07-14 10:30:00,42.22,42.31,42.22,42.28,864000.0,35.6669,35.743,35.6669,35.7176,864000.0
2014-07-14 11:00:00,42.27,42.38,42.27,42.32,976900.0,35.7092,35.8021,35.7092,35.7514,976900.0
2014-07-14 11:30:00,42.32,42.33,42.24,42.29,974500.0,35.7514,35.7599,35.6838,35.7261,974500.0
2014-07-14 12:00:00,42.3,42.43,42.28,42.4,1204700.0,35.7345,35.8443,35.7176,35.819,1204700.0
2014-07-14 12:30:00,42.4,42.42,42.37,42.4,946600.0,35.819,35.8359,35.7936,35.819,946600.0
2014-07-14 13:00:00,42.39,42.41,42.38,42.41,542900.0,35.8105,35.8274,35.8021,35.8274,542900.0
2014-07-14 13:30:00,42.41,42.42,42.35,42.38,1532200.0,35.8274,35.8359,35.7767,35.8021,1532200.0
2014-07-14 14:00:00,42.38,42.38,42.23,42.24,1189300.0,35.8021,35.8021,35.6754,35.6838,1189300.0
2014-07-14 14:30:00,42.25,42.29,42.2,42.26,945000.0,35.6923,35.7261,35.65,35.7007,945000.0
2014-07-14 15:00:00,42.25,42.26,42.15,42.16,1274900.0,35.6923,35.7007,35.6078,35.6162,1274900.0
2014-07-14 15:30:00,42.16,42.16,42.04,42.14,4293400.0,35.6162,35.6162,35.5149,35.5993,4293400.0
2014-07-15 09:30:00,42.32,42.47,42.26,42.33,3705400.0,35.7514,35.8781,35.7007,35.7599,3705400.0
2014-07-15 10:00:00,42.33,42.4,42.29,42.34,2370600.0,35.7599,35.819,35.7261,35.7683,2370600.0
2014-07-15 10:30:00,42.34,42.38,42.17,42.25,2055000.0,35.7683,35.8021,35.6247,35.6923,2055000.0
2014-07-15 11:00:00,42.25,42.26,42.15,42.22,1950100.0,35.6923,35.7007,35.6078,35.6669,1950100.0
2014-07-15 11:30:00,42.22,42.29,42.08,42.1,1942700.0,35.6669,35.7261,35.5487,35.5656,1942700.0
2014-07-15 12:00:00,42.1,42.15,42.03,42.06,1442900.0,35.5656,35.6078,35.5064,35.5318,1442900.0
2014-07-15 12:30:00,42.07,42.23,42.03,42.15,992100.0,35.5402,35.6754,35.5064,35.6078,992100.0
2014-07-15 13:00:00,42.15,42.2,42.11,42.17,974300.0,35.6078,35.65,35.574,35.6247,974300.0
2014-07-15 13:30:00,42.16,42.3,42.16,42.26,898000.0,35.6162,35.7345,35.6162,35.7007,898000.0
2014-07-15 14:00:00,42.26,42.4,42.24,42.33,1302800.0,35.7007,35.819,35.6838,35.7599,1302800.0
2014-07-15 14:30:00,42.32,42.35,42.28,42.32,775100.0,35.7514,35.7767,35.7176,35.7514,775100.0
2014-07-15 15:00:00,42.31,42.33,42.21,42.3,1169200.0,35.743,35.7599,35.6585,35.7345,1169200.0
2014-07-15 15:30:00,42.3,42.46,42.18,42.45,4256000.0,35.7345,35.8697,35.6331,35.8612,4256000.0
2014-07-16 09:30:00,42.51,42.98,42.48,42.98,5522900.0,35.9119,36.309,35.8866,36.309,5522900.0
2014-07-16 10:00:00,42.98,43.13,42.96,43.06,4807500.0,36.309,36.4357,36.2921,36.3765,4807500.0
2014-07-16 10:30:00,43.07,43.11,42.92,42.99,3155200.0,36.385,36.4188,36.2583,36.3174,3155200.0
2014-07-16 11:00:00,42.99,43.25,42.93,43.23,3335800.0,36.3174,36.5371,36.2667,36.5202,3335800.0
2014-07-16 11:30:00,43.23,43.46,43.15,43.44,2899500.0,36.5202,36.7145,36.4526,36.6976,2899500.0
2014-07-16 12:00:00,43.43,43.89,43.43,43.76,4817700.0,36.6891,37.0777,36.6891,36.9679,4817700.0
2014-07-16 12:30:00,43.76,43.94,43.75,43.91,3488400.0,36.9679,37.12,36.9594,37.0946,3488400.0
2014-07-16 13:00:00,43.9,43.99,43.84,43.98,2620300.0,37.0862,37.1622,37.0355,37.1538,2620300.0
2014-07-16 13:30:00,43.97,43.99,43.86,43.87,2420200.0,37.1453,37.1622,37.0524,37.0608,2420200.0
2014-07-16 14:00:00,43.87,44.06,43.84,43.97,4237100.0,37.0608,37.2213,37.0355,37.1453,4237100.0
2014-07-16 14:30:00,43.96,44.0,43.91,43.94,3339900.0,37.1369,37.1706,37.0946,37.12,3339900.0
2014-07-16 15:00:00,43.94,44.18,43.94,44.17,6457500.0,37.12,37.3227,37.12,37.3143,6457500.0
2014-07-16 15:30:00,44.18,44.31,43.98,44.07,8691900.0,37.3227,37.4325,37.1538,37.2298,8691900.0
2014-07-17 09:30:00,45.49,45.71,45.22,45.27,17304300.0,38.4294,38.6152,38.2013,38.2435,17304300.0
2014-07-17 10:00:00,45.28,45.44,45.02,45.11,9724300.0,38.252,38.3871,38.0323,38.1084,9724300.0
2014-07-17 10:30:00,45.1,45.13,44.61,44.61,8444100.0,38.0999,38.1253,37.686,37.686,8444100.0
2014-07-17 11:00:00,44.61,44.65,44.29,44.38,5760700.0,37.686,37.7198,37.4156,37.4917,5760700.0
2014-07-17 11:30:00,44.37,44.54,44.31,44.38,4245200.0,37.4832,37.6268,37.4325,37.4917,4245200.0
2014-07-17 12:00:00,44.39,44.46,44.25,44.45,2622300.0,37.5001,37.5592,37.3818,37.5508,2622300.0
2014-07-17 12:30:00,44.44,44.82,44.39,44.77,3235200.0,37.5424,37.8634,37.5001,37.8211,3235200.0
2014-07-17 13:00:00,44.77,44.97,44.7,44.84,2814400.0,37.8211,37.9901,37.762,37.8803,2814400.0
2014-07-17 13:30:00,44.85,44.95,44.8,44.86,2275400.0,37.8887,37.9732,37.8465,37.8972,2275400.0
2014-07-17 14:00:00,44.86,44.86,44.66,44.72,2179100.0,37.8972,37.8972,37.7282,37.7789,2179100.0
2014-07-17 14:30:00,44.72,44.76,44.6,44.68,2020500.0,37.7789,37.8127,37.6775,37.7451,2020500.0
2014-07-17 15:00:00,44.69,44.79,44.54,44.57,3330100.0,37.7535,37.838,37.6268,37.6522,3330100.0
2014-07-17 15:30:00,44.58,44.6,44.3,44.54,6329200.0,37.6606,37.6775,37.4241,37.6268,6329200.0
2014-07-18 09:30:00,44.65,44.84,44.5,44.7,8838300.0,37.7198,37.8803,37.593,37.762,8838300.0
2014-07-18 10:00:00,44.71,44.77,44.32,44.41,5386500.0,37.7704,37.8211,37.441,37.517,5386500.0
2014-07-18 10:30:00,44.4,44.51,44.25,44.5,2566200.0,37.5086,37.6015,37.3818,37.593,2566200.0
2014-07-18 11:00:00,44.51,44.59,44.43,44.44,2282700.0,37.6015,37.6691,37.5339,37.5424,2282700.0
2014-07-18 11:30:00,44.44,44.46,44.34,44.41,2047500.0,37.5424,37.5592,37.4579,37.517,2047500.0
2014-07-18 12:00:00,44.41,44.43,44.35,44.41,1598300.0,37.517,37.5339,37.4663,37.517,1598300.0
2014-07-18 12:30:00,44.4,44.42,44.35,44.39,907500.0,37.5086,37.5255,37.4663,37.5001,907500.0
2014-07-18 13:00:00,44.38,44.4,44.28,44.34,1033700.0,37.4917,37.5086,37.4072,37.4579,1033700.0
2014-07-18 13:30:00,44.34,44.41,44.32,44.39,1290200.0,37.4579,37.517,37.441,37.5001,1290200.0
2014-07-18 14:00:00,44.38,44.52,44.34,44.5,1694000.0,37.4917,37.6099,37.4579,37.593,1694000.0
2014-07-18 14:30:00,44.5,44.59,44.48,44.52,1856100.0,37.593,37.6691,37.5761,37.6099,1856100.0
2014-07-18 15:00:00,44.53,44.62,44.47,44.48,2897100.0,37.6184,37.6944,37.5677,37.5761,2897100.0
2014-07-18 15:30:00,44.48,44.72,44.45,44.72,5711800.0,37.5761,37.7789,37.5508,37.7789,5711800.0
2014-07-21 09:30:00,44.55,44.56,44.22,44.4,4707200.0,37.6353,37.6437,37.3565,37.5086,4707200.0
2014-07-21 10:00:00,44.39,44.41,44.3,44.34,3464100.0,37.5001,37.517,37.4241,37.4579,3464100.0
2014-07-21 10:30:00,44.34,44.41,44.31,44.33,1817000.0,37.4579,37.517,37.4325,37.4494,1817000.0
2014-07-21 11:00:00,44.32,44.59,44.3,44.57,1601800.0,37.441,37.6691,37.4241,37.6522,1601800.0
2014-07-21 11:30:00,44.57,44.74,44.56,44.68,1565300.0,37.6522,37.7958,37.6437,37.7451,1565300.0
2014-07-21 12:00:00,44.67,44.67,44.57,44.6,1310900.0,37.7367,37.7367,37.6522,37.6775,1310900.0
2014-07-21 12:30:00,44.59,44.82,44.59,44.81,1979100.0,37.6691,37.8634,37.6691,37.8549,1979100.0
2014-07-21 13:00:00,44.81,45.02,44.8,45.01,3201900.0,37.8549,38.0323,37.8465,38.0239,3201900.0
2014-07-21 13:30:00,45.01,45.09,44.97,45.04,2356600.0,38.0239,38.0915,37.9901,38.0492,2356600.0
2014-07-21 14:00:00,45.02,45.16,44.99,45.11,2253800.0,38.0323,38.1506,38.007,38.1084,2253800.0
2014-07-21 14:30:00,45.11,45.16,45.02,45.04,1944800.0,38.1084,38.1506,38.0323,38.0492,1944800.0
2014-07-21 15:00:00,45.04,45.04,44.96,45.03,2246900.0,38.0492,38.0492,37.9816,38.0408,2246900.0
2014-07-21 15:30:00,45.03,45.07,44.83,44.84,3512100.0,38.0408,38.0746,37.8718,37.8803,3512100.0
2014-07-22 09:30:00,45.04,45.12,44.82,45.08,4162100.0,38.0492,38.1168,37.8634,38.083,4162100.0
2014-07-22 10:00:00,45.09,45.15,44.93,44.94,2541200.0,38.0915,38.1422,37.9563,37.9647,2541200.0
2014-07-22 10:30:00,44.94,45.07,44.88,44.89,5317800.0,37.9647,38.0746,37.9141,37.9225,5317800.0
2014-07-22 11:00:00,44.9,44.96,44.83,44.95,3088300.0,37.931,37.9816,37.8718,37.9732,3088300.0
2014-07-22 11:30:00,44.94,44.96,44.86,44.91,1933500.0,37.9647,37.9816,37.8972,37.9394,1933500.0
2014-07-22 12:00:00,44.91,45.0,44.91,44.95,1313100.0,37.9394,38.0154,37.9394,37.9732,1313100.0
2014-07-22 12:30:00,44.95,45.04,44.9,44.91,1285800.0,37.9732,38.0492,37.931,37.9394,1285800.0
2014-07-22 13:00:00,44.91,44.95,44.87,44.91,1174700.0,37.9394,37.9732,37.9056,37.9394,1174700.0
2014-07-22 13:30:00,44.91,44.94,44.77,44.77,1434200.0,37.9394,37.9647,37.8211,37.8211,1434200.0
2014-07-22 14:00:00,44.77,44.85,44.7,44.71,1712400.0,37.8211,37.8887,37.762,37.7704,1712400.0
2014-07-22 14:30:00,44.72,44.77,44.59,44.68,2487400.0,37.7789,37.8211,37.6691,37.7451,2487400.0
2014-07-22 15:00:00,44.68,44.87,44.66,44.77,3205600.0,37.7451,37.9056,37.7282,37.8211,3205600.0
2014-07-22 15:30:00,44.76,44.9,44.7,44.82,6625000.0,37.8127,37.931,37.762,37.8634,6625000.0
2014-07-23 09:30:00,45.45,45.46,44.62,44.74,12095300.0,38.3956,38.404,37.6944,37.7958,12095300.0
2014-07-23 10:00:00,44.75,45.19,44.73,45.18,6472200.0,37.8042,38.1759,37.7873,38.1675,6472200.0
2014-07-23 10:30:00,45.18,45.43,45.08,45.27,5102500.0,38.1675,38.3787,38.083,38.2435,5102500.0
2014-07-23 11:00:00,45.26,45.34,45.23,45.26,2933800.0,38.2351,38.3027,38.2097,38.2351,2933800.0
2014-07-23 11:30:00,45.26,45.4,45.14,45.19,3217100.0,38.2351,38.3533,38.1337,38.1759,3217100.0
2014-07-23 12:00:00,45.23,45.31,44.97,45.0,2527500.0,38.2097,38.2773,37.9901,38.0154,2527500.0
2014-07-23 12:30:00,45.0,45.16,44.99,45.09,1677500.0,38.0154,38.1506,38.007,38.0915,1677500.0
2014-07-23 13:00:00,45.09,45.09,44.92,44.93,1582200.0,38.0915,38.0915,37.9479,37.9563,1582200.0
2014-07-23 13:30:00,44.93,44.99,44.73,44.93,2113400.0,37.9563,38.007,37.7873,37.9563,2113400.0
2014-07-23 14:00:00,44.93,45.11,44.88,44.91,1786400.0,37.9563,38.1084,37.9141,37.9394,1786400.0
2014-07-23 14:30:00,44.91,44.93,44.77,44.77,1766900.0,37.9394,37.9563,37.8211,37.8211,1766900.0
2014-07-23 15:00:00,44.77,44.94,44.73,44.89,2135700.0,37.8211,37.9647,37.7873,37.9225,2135700.0
2014-07-23 15:30:00,44.88,44.9,44.8,44.88,3961700.0,37.9141,37.931,37.8465,37.9141,3961700.0
2014-07-24 09:30:00,44.93,45.0,44.59,44.6,3546000.0,37.9563,38.0154,37.6691,37.6775,3546000.0
2014-07-24 10:00:00,44.6,44.63,44.48,44.56,2436800.0,37.6775,37.7029,37.5761,37.6437,2436800.0
2014-07-24 10:30:00,44.55,44.7,44.5,44.68,2031100.0,37.6353,37.762,37.593,37.7451,2031100.0
2014-07-24 11:00:00,44.67,44.72,44.66,44.66,1625700.0,37.7367,37.7789,37.7282,37.7282,1625700.0
2014-07-24 11:30:00,44.66,44.72,44.65,44.66,1350100.0,37.7282,37.7789,37.7198,37.7282,1350100.0
2014-07-24 12:00:00,44.65,44.68,44.53,44.54,1492000.0,37.7198,37.7451,37.6184,37.6268,1492000.0
2014-07-24 12:30:00,44.54,44.55,44.38,44.38,1528600.0,37.6268,37.6353,37.4917,37.4917,1528600.0
2014-07-24 13:00:00,44.38,44.5,44.32,44.5,1740600.0,37.4917,37.593,37.441,37.593,1740600.0
2014-07-24 13:30:00,44.5,44.52,44.43,44.52,1420900.0,37.593,37.6099,37.5339,37.6099,1420900.0
2014-07-24 14:00:00,44.52,44.52,44.46,44.47,1048200.0,37.6099,37.6099,37.5592,37.5677,1048200.0
2014-07-24 14:30:00,44.47,44.5,44.41,44.46,1214000.0,37.5677,37.593,37.517,37.5592,1214000.0
2014-07-24 15:00:00,44.46,44.51,44.44,44.51,1680800.0,37.5592,37.6015,37.5424,37.6015,1680800.0
2014-07-24 15:30:00,44.51,44.51,44.38,44.38,5166500.0,37.6015,37.6015,37.4917,37.4917,5166500.0
2014-07-25 09:30:00,44.3,44.66,44.3,44.53,4101100.0,37.4241,37.7282,37.4241,37.6184,4101100.0
2014-07-25 10:00:00,44.53,44.57,44.47,44.56,2887400.0,37.6184,37.6522,37.5677,37.6437,2887400.0
2014-07-25 10:30:00,44.56,44.59,44.33,44.35,2167800.0,37.6437,37.6691,37.4494,37.4663,2167800.0
2014-07-25 11:00:00,44.36,44.45,44.33,44.44,1393100.0,37.4748,37.5508,37.4494,37.5424,1393100.0
2014-07-25 11:30:00,44.44,44.51,44.43,44.48,1314000.0,37.5424,37.6015,37.5339,37.5761,1314000.0
2014-07-25 12:00:00,44.47,44.52,44.41,44.43,792100.0,37.5677,37.6099,37.517,37.5339,792100.0
2014-07-25 12:30:00,44.43,44.53,44.42,44.51,1593900.0,37.5339,37.6184,37.5255,37.6015,1593900.0
2014-07-25 13:00:00,44.51,44.53,44.47,44.5,737500.0,37.6015,37.6184,37.5677,37.593,737500.0
2014-07-25 13:30:00,44.5,44.51,44.41,44.5,1393500.0,37.593,37.6015,37.517,37.593,1393500.0
2014-07-25 14:00:00,44.49,44.55,44.46,44.47,966700.0,37.5846,37.6353,37.5592,37.5677,966700.0
2014-07-25 14:30:00,44.47,44.54,44.47,44.5,1601100.0,37.5677,37.6268,37.5677,37.593,1601100.0
2014-07-25 15:00:00,44.5,44.51,44.48,44.5,1393700.0,37.593,37.6015,37.5761,37.593,1393700.0
2014-07-25 15:30:00,44.5,44.51,44.46,44.5,2920200.0,37.593,37.6015,37.5592,37.593,2920200.0
2014-07-28 09:30:00,44.36,44.51,44.28,44.32,2342200.0,37.4748,37.6015,37.4072,37.441,2342200.0
2014-07-28 10:00:00,44.31,44.31,44.02,44.06,2392200.0,37.4325,37.4325,37.1875,37.2213,2392200.0
2014-07-28 10:30:00,44.06,44.22,44.03,44.05,1693500.0,37.2213,37.3565,37.196,37.2129,1693500.0
2014-07-28 11:00:00,44.05,44.33,44.03,44.32,1581900.0,37.2129,37.4494,37.196,37.441,1581900.0
2014-07-28 11:30:00,44.32,44.42,44.23,44.23,1965000.0,37.441,37.5255,37.3649,37.3649,1965000.0
2014-07-28 12:00:00,44.23,44.25,44.16,44.16,852900.0,37.3649,37.3818,37.3058,37.3058,852900.0
2014-07-28 12:30:00,44.16,44.23,44.12,44.22,1218200.0,37.3058,37.3649,37.272,37.3565,1218200.0
2014-07-28 13:00:00,44.22,44.29,44.19,44.27,1153400.0,37.3565,37.4156,37.3312,37.3987,1153400.0
2014-07-28 13:30:00,44.28,44.41,44.27,44.27,2155500.0,37.4072,37.517,37.3987,37.3987,2155500.0
2014-07-28 14:00:00,44.28,44.31,44.2,44.22,1638800.0,37.4072,37.4325,37.3396,37.3565,1638800.0
2014-07-28 14:30:00,44.21,44.22,44.16,44.19,1208800.0,37.3481,37.3565,37.3058,37.3312,1208800.0
2014-07-28 15:00:00,44.18,44.19,44.13,44.14,1510800.0,37.3227,37.3312,37.2805,37.2889,1510800.0
2014-07-28 15:30:00,44.14,44.14,43.93,43.96,7101000.0,37.2889,37.2889,37.1115,37.1369,7101000.0
2014-07-29 09:30:00,43.91,43.99,43.72,43.85,3398300.0,37.0946,37.1622,36.9341,37.0439,3398300.0
2014-07-29 10:00:00,43.85,44.03,43.82,44.01,3017700.0,37.0439,37.196,37.0186,37.1791,3017700.0
2014-07-29 10:30:00,44.02,44.04,43.87,43.88,1693200.0,37.1875,37.2044,37.0608,37.0693,1693200.0
2014-07-29 11:00:00,43.88,43.92,43.69,43.76,1883800.0,37.0693,37.1031,36.9088,36.9679,1883800.0
2014-07-29 11:30:00,43.76,43.95,43.64,43.9,1456400.0,36.9679,37.1284,36.8665,37.0862,1456400.0
2014-07-29 12:00:00,43.9,43.95,43.87,43.91,973500.0,37.0862,37.1284,37.0608,37.0946,973500.0
2014-07-29 12:30:00,43.91,43.99,43.9,43.98,1082000.0,37.0946,37.1622,37.0862,37.1538,1082000.0
2014-07-29 13:00:00,43.98,44.0,43.88,43.98,925500.0,37.1538,37.1706,37.0693,37.1538,925500.0
2014-07-29 13:30:00,43.98,44.01,43.96,44.0,922000.0,37.1538,37.1791,37.1369,37.1706,922000.0
2014-07-29 14:00:00,44.01,44.09,43.86,43.95,1653400.0,37.1791,37.2467,37.0524,37.1284,1653400.0
2014-07-29 14:30:00,43.94,44.04,43.9,43.98,1926800.0,37.12,37.2044,37.0862,37.1538,1926800.0
2014-07-29 15:00:00,43.98,44.01,43.93,43.98,1119400.0,37.1538,37.1791,37.1115,37.1538,1119400.0
2014-07-29 15:30:00,43.98,44.0,43.88,43.89,3797600.0,37.1538,37.1706,37.0693,37.0777,3797600.0
2014-07-30 09:30:00,44.07,44.1,43.7,43.75,2362300.0,37.2298,37.2551,36.9172,36.9594,2362300.0
2014-07-30 10:00:00,43.76,43.79,43.51,43.51,2646800.0,36.9679,36.9932,36.7567,36.7567,2646800.0
2014-07-30 10:30:00,43.51,43.61,43.29,43.43,3767400.0,36.7567,36.8412,36.5708,36.6891,3767400.0
2014-07-30 11:00:00,43.43,43.48,43.35,43.43,2174400.0,36.6891,36.7314,36.6215,36.6891,2174400.0
2014-07-30 11:30:00,43.43,43.51,43.42,43.45,902500.0,36.6891,36.7567,36.6807,36.706,902500.0
2014-07-30 12:00:00,43.46,43.55,43.42,43.52,1069700.0,36.7145,36.7905,36.6807,36.7651,1069700.0
2014-07-30 12:30:00,43.52,43.54,43.46,43.53,918000.0,36.7651,36.782,36.7145,36.7736,918000.0
2014-07-30 13:00:00,43.53,43.54,43.37,43.41,1291300.0,36.7736,36.782,36.6384,36.6722,1291300.0
2014-07-30 13:30:00,43.41,43.46,43.38,43.42,1457200.0,36.6722,36.7145,36.6469,36.6807,1457200.0
2014-07-30 14:00:00,43.42,43.48,43.35,43.4,4167500.0,36.6807,36.7314,36.6215,36.6638,4167500.0
2014-07-30 14:30:00,43.4,43.42,43.33,43.4,1808400.0,36.6638,36.6807,36.6046,36.6638,1808400.0
2014-07-30 15:00:00,43.39,43.42,43.33,43.38,1674300.0,36.6553,36.6807,36.6046,36.6469,1674300.0
2014-07-30 15:30:00,43.39,43.59,43.38,43.58,3599300.0,36.6553,36.8243,36.6469,36.8158,3599300.0
2014-07-31 09:30:00,43.35,43.61,43.3,43.33,2771500.0,36.6215,36.8412,36.5793,36.6046,2771500.0
2014-07-31 10:00:00,43.32,43.43,43.21,43.24,1551300.0,36.5962,36.6891,36.5033,36.5286,1551300.0
2014-07-31 10:30:00,43.24,43.25,43.08,43.17,2019000.0,36.5286,36.5371,36.3934,36.4695,2019000.0
2014-07-31 11:00:00,43.17,43.37,43.16,43.27,2423300.0,36.4695,36.6384,36.461,36.554,2423300.0
2014-07-31 11:30:00,43.27,43.42,43.21,43.38,2531400.0,36.554,36.6807,36.5033,36.6469,2531400.0
2014-07-31 12:00:00,43.39,43.39,43.21,43.23,718500.0,36.6553,36.6553,36.5033,36.5202,718500.0
2014-07-31 12:30:00,43.24,43.42,43.23,43.41,1013400.0,36.5286,36.6807,36.5202,36.6722,1013400.0
2014-07-31 13:00:00,43.42,43.54,43.38,43.42,1189300.0,36.6807,36.782,36.6469,36.6807,1189300.0
2014-07-31 13:30:00,43.43,43.58,43.42,43.54,1092900.0,36.6891,36.8158,36.6807,36.782,1092900.0
2014-07-31 14:00:00,43.54,43.66,43.52,43.65,1905200.0,36.782,36.8834,36.7651,36.875,1905200.0
2014-07-31 14:30:00,43.65,43.69,43.37,43.38,1728100.0,36.875,36.9088,36.6384,36.6469,1728100.0
2014-07-31 15:00:00,43.38,43.46,43.31,43.34,1483900.0,36.6469,36.7145,36.5877,36.6131,1483900.0
2014-07-31 15:30:00,43.34,43.38,43.17,43.17,5110700.0,36.6131,36.6469,36.4695,36.4695,5110700.0
2014-08-01 09:30:00,43.21,43.25,42.85,43.23,4269700.0,36.5033,36.5371,36.1991,36.5202,4269700.0
2014-08-01 10:00:00,43.23,43.24,43.11,43.2,2505700.0,36.5202,36.5286,36.4188,36.4948,2505700.0
2014-08-01 10:30:00,43.21,43.21,42.98,43.02,1904400.0,36.5033,36.5033,36.309,36.3428,1904400.0
2014-08-01 11:00:00,43.01,43.24,42.91,43.1,2085100.0,36.3343,36.5286,36.2498,36.4103,2085100.0
2014-08-01 11:30:00,43.11,43.13,42.68,42.81,2114100.0,36.4188,36.4357,36.0555,36.1653,2114100.0
2014-08-01 12:00:00,42.82,42.89,42.75,42.78,1472400.0,36.1738,36.2329,36.1147,36.14,1472400.0
2014-08-01 12:30:00,42.78,42.81,42.6,42.75,1448700.0,36.14,36.1653,35.9879,36.1147,1448700.0
2014-08-01 13:00:00,42.75,42.76,42.61,42.75,1788800.0,36.1147,36.1231,35.9964,36.1147,1788800.0
2014-08-01 13:30:00,42.75,42.99,42.71,42.88,2031500.0,36.1147,36.3174,36.0809,36.2245,2031500.0
2014-08-01 14:00:00,42.88,43.0,42.8,42.97,1967500.0,36.2245,36.3259,36.1569,36.3005,1967500.0
2014-08-01 14:30:00,42.97,43.0,42.83,42.86,1144100.0,36.3005,36.3259,36.1822,36.2076,1144100.0
2014-08-01 15:00:00,42.86,42.9,42.82,42.83,1288900.0,36.2076,36.2414,36.1738,36.1822,1288900.0
2014-08-01 15:30:00,42.83,42.93,42.79,42.87,3035200.0,36.1822,36.2667,36.1485,36.216,3035200.0
2014-08-04 09:30:00,42.97,43.23,42.81,43.04,4281800.0,36.3005,36.5202,36.1653,36.3597,4281800.0
2014-08-04 10:00:00,43.05,43.11,42.93,42.96,2329300.0,36.3681,36.4188,36.2667,36.2921,2329300.0
2014-08-04 10:30:00,42.96,43.05,42.93,42.95,2585300.0,36.2921,36.3681,36.2667,36.2836,2585300.0
2014-08-04 11:00:00,42.95,43.14,42.92,43.11,1956200.0,36.2836,36.4441,36.2583,36.4188,1956200.0
2014-08-04 11:30:00,43.11,43.2,43.01,43.15,1340800.0,36.4188,36.4948,36.3343,36.4526,1340800.0
2014-08-04 12:00:00,43.15,43.22,43.1,43.15,1421300.0,36.4526,36.5117,36.4103,36.4526,1421300.0
2014-08-04 12:30:00,43.15,43.19,43.12,43.19,1286300.0,36.4526,36.4864,36.4272,36.4864,1286300.0
2014-08-04 13:00:00,43.19,43.2,43.07,43.19,1065000.0,36.4864,36.4948,36.385,36.4864,1065000.0
2014-08-04 13:30:00,43.19,43.2,43.16,43.16,949400.0,36.4864,36.4948,36.461,36.461,949400.0
2014-08-04 14:00:00,43.17,43.28,43.16,43.24,1458700.0,36.4695,36.5624,36.461,36.5286,1458700.0
2014-08-04 14:30:00,43.24,43.36,43.18,43.35,1556500.0,36.5286,36.63,36.4779,36.6215,1556500.0
2014-08-04 15:00:00,43.35,43.43,43.28,43.39,2058100.0,36.6215,36.6891,36.5624,36.6553,2058100.0
2014-08-04 15:30:00,43.39,43.47,43.34,43.35,5357400.0,36.6553,36.7229,36.6131,36.6215,5357400.0
2014-08-05 09:30:00,43.3,43.46,43.0,43.05,2807200.0,36.5793,36.7145,36.3259,36.3681,2807200.0
2014-08-05 10:00:00,43.06,43.07,42.89,43.05,2346400.0,36.3765,36.385,36.2329,36.3681,2346400.0
2014-08-05 10:30:00,43.04,43.18,43.03,43.12,1702100.0,36.3597,36.4779,36.3512,36.4272,1702100.0
2014-08-05 11:00:00,43.11,43.28,43.01,43.24,1230900.0,36.4188,36.5624,36.3343,36.5286,1230900.0
2014-08-05 11:30:00,43.25,43.31,43.1,43.18,1051600.0,36.5371,36.5877,36.4103,36.4779,1051600.0
2014-08-05 12:00:00,43.16,43.21,43.05,43.13,952600.0,36.461,36.5033,36.3681,36.4357,952600.0
2014-08-05 12:30:00,43.14,43.18,43.06,43.17,948400.0,36.4441,36.4779,36.3765,36.4695,948400.0
2014-08-05 13:00:00,43.16,43.27,43.11,43.27,726700.0,36.461,36.554,36.4188,36.554,726700.0
2014-08-05 13:30:00,43.27,43.28,42.85,42.91,2127600.0,36.554,36.5624,36.1991,36.2498,2127600.0
2014-08-05 14:00:00,42.91,43.04,42.83,43.03,1540100.0,36.2498,36.3597,36.1822,36.3512,1540100.0
2014-08-05 14:30:00,43.03,43.07,42.9,42.92,1050100.0,36.3512,36.385,36.2414,36.2583,1050100.0
2014-08-05 15:00:00,42.93,42.99,42.86,42.96,1702000.0,36.2667,36.3174,36.2076,36.2921,1702000.0
2014-08-05 15:30:00,42.96,43.14,42.96,43.08,3025800.0,36.2921,36.4441,36.2921,36.3934,3025800.0
2014-08-06 09:30:00,42.75,42.75,42.21,42.65,4354200.0,36.1147,36.1147,35.6585,36.0302,4354200.0
2014-08-06 10:00:00,42.66,42.86,42.65,42.86,1578800.0,36.0386,36.2076,36.0302,36.2076,1578800.0
2014-08-06 10:30:00,42.86,43.09,42.77,43.07,1535900.0,36.2076,36.4019,36.1316,36.385,1535900.0
2014-08-06 11:00:00,43.06,43.1,42.87,42.88,1053200.0,36.3765,36.4103,36.216,36.2245,1053200.0
2014-08-06 11:30:00,42.88,43.15,42.83,43.13,1302800.0,36.2245,36.4526,36.1822,36.4357,1302800.0
2014-08-06 12:00:00,43.13,43.15,42.96,43.0,934300.0,36.4357,36.4526,36.2921,36.3259,934300.0
2014-08-06 12:30:00,43.01,43.17,43.01,43.04,860100.0,36.3343,36.4695,36.3343,36.3597,860100.0
2014-08-06 13:00:00,43.04,43.09,42.9,42.98,1382300.0,36.3597,36.4019,36.2414,36.309,1382300.0
2014-08-06 13:30:00,42.98,43.01,42.82,42.85,1017000.0,36.309,36.3343,36.1738,36.1991,1017000.0
2014-08-06 14:00:00,42.84,42.95,42.8,42.92,1018200.0,36.1907,36.2836,36.1569,36.2583,1018200.0
2014-08-06 14:30:00,42.92,43.02,42.83,42.93,1300900.0,36.2583,36.3428,36.1822,36.2667,1300900.0
2014-08-06 15:00:00,42.92,42.98,42.84,42.86,1173400.0,36.2583,36.309,36.1907,36.2076,1173400.0
2014-08-06 15:30:00,42.87,42.89,42.74,42.76,3723200.0,36.216,36.2329,36.1062,36.1231,3723200.0
2014-08-07 09:30:00,42.84,43.39,42.65,43.31,4379100.0,36.1907,36.6553,36.0302,36.5877,4379100.0
2014-08-07 10:00:00,43.31,43.43,43.17,43.29,2603300.0,36.5877,36.6891,36.4695,36.5708,2603300.0
2014-08-07 10:30:00,43.28,43.33,43.07,43.26,2115300.0,36.5624,36.6046,36.385,36.5455,2115300.0
2014-08-07 11:00:00,43.26,43.27,43.05,43.17,1973500.0,36.5455,36.554,36.3681,36.4695,1973500.0
2014-08-07 11:30:00,43.17,43.3,43.11,43.21,1702200.0,36.4695,36.5793,36.4188,36.5033,1702200.0
2014-08-07 12:00:00,43.21,43.25,43.15,43.21,1078100.0,36.5033,36.5371,36.4526,36.5033,1078100.0
2014-08-07 12:30:00,43.2,43.25,43.06,43.22,1336400.0,36.4948,36.5371,36.3765,36.5117,1336400.0
2014-08-07 13:00:00,43.22,43.32,43.2,43.26,1209800.0,36.5117,36.5962,36.4948,36.5455,1209800.0
2014-08-07 13:30:00,43.26,43.45,43.25,43.41,1837900.0,36.5455,36.706,36.5371,36.6722,1837900.0
2014-08-07 14:00:00,43.41,43.44,43.29,43.34,1421700.0,36.6722,36.6976,36.5708,36.6131,1421700.0
2014-08-07 14:30:00,43.33,43.35,43.24,43.25,1160500.0,36.6046,36.6215,36.5286,36.5371,1160500.0
2014-08-07 15:00:00,43.25,43.34,43.09,43.17,3000800.0,36.5371,36.6131,36.4019,36.4695,3000800.0
2014-08-07 15:30:00,43.16,43.31,43.11,43.23,3319300.0,36.461,36.5877,36.4188,36.5202,3319300.0
2014-08-08 09:30:00,43.23,43.32,42.95,43.08,4567100.0,36.5202,36.5962,36.2836,36.3934,4567100.0
2014-08-08 10:00:00,43.08,43.18,42.99,43.04,2458700.0,36.3934,36.4779,36.3174,36.3597,2458700.0
2014-08-08 10:30:00,43.03,43.16,43.0,43.03,2711400.0,36.3512,36.461,36.3259,36.3512,2711400.0
2014-08-08 11:00:00,43.02,43.18,42.95,43.06,1313300.0,36.3428,36.4779,36.2836,36.3765,1313300.0
2014-08-08 11:30:00,43.06,43.09,42.95,42.99,745100.0,36.3765,36.4019,36.2836,36.3174,745100.0
2014-08-08 12:00:00,42.99,43.02,42.92,42.95,684200.0,36.3174,36.3428,36.2583,36.2836,684200.0
2014-08-08 12:30:00,42.95,42.99,42.91,42.96,477100.0,36.2836,36.3174,36.2498,36.2921,477100.0
2014-08-08 13:00:00,42.97,43.14,42.94,43.1,1650400.0,36.3005,36.4441,36.2752,36.4103,1650400.0
2014-08-08 13:30:00,43.11,43.22,43.1,43.15,1583200.0,36.4188,36.5117,36.4103,36.4526,1583200.0
2014-08-08 14:00:00,43.16,43.23,43.12,43.2,1305400.0,36.461,36.5202,36.4272,36.4948,1305400.0
2014-08-08 14:30:00,43.21,43.23,43.16,43.19,1933300.0,36.5033,36.5202,36.461,36.4864,1933300.0
2014-08-08 15:00:00,43.2,43.2,43.08,43.19,1045900.0,36.4948,36.4948,36.3934,36.4864,1045900.0
2014-08-08 15:30:00,43.19,43.22,43.13,43.19,4506100.0,36.4864,36.5117,36.4357,36.4864,4506100.0
2014-08-11 09:30:00,43.26,43.3,43.03,43.12,2562600.0,36.5455,36.5793,36.3512,36.4272,2562600.0
2014-08-11 10:00:00,43.12,43.17,43.04,43.05,1461800.0,36.4272,36.4695,36.3597,36.3681,1461800.0
2014-08-11 10:30:00,43.04,43.16,43.02,43.08,1229000.0,36.3597,36.461,36.3428,36.3934,1229000.0
2014-08-11 11:00:00,43.07,43.34,43.04,43.32,1530100.0,36.385,36.6131,36.3597,36.5962,1530100.0
2014-08-11 11:30:00,43.32,43.44,43.31,43.37,1359100.0,36.5962,36.6976,36.5877,36.6384,1359100.0
2014-08-11 12:00:00,43.36,43.45,43.34,43.38,910100.0,36.63,36.706,36.6131,36.6469,910100.0
2014-08-11 12:30:00,43.38,43.38,43.27,43.28,668900.0,36.6469,36.6469,36.554,36.5624,668900.0
2014-08-11 13:00:00,43.28,43.29,43.2,43.23,560400.0,36.5624,36.5708,36.4948,36.5202,560400.0
2014-08-11 13:30:00,43.23,43.25,43.1,43.1,833600.0,36.5202,36.5371,36.4103,36.4103,833600.0
2014-08-11 14:00:00,43.1,43.18,43.06,43.16,1207900.0,36.4103,36.4779,36.3765,36.461,1207900.0
2014-08-11 14:30:00,43.16,43.21,43.14,43.16,879500.0,36.461,36.5033,36.4441,36.461,879500.0
2014-08-11 15:00:00,43.16,43.2,43.13,43.13,774900.0,36.461,36.4948,36.4357,36.4357,774900.0
2014-08-11 15:30:00,43.14,43.22,43.12,43.19,3265600.0,36.4441,36.5117,36.4272,36.4864,3265600.0
2014-08-12 09:30:00,43.04,43.49,43.0,43.34,2866600.0,36.3597,36.7398,36.3259,36.6131,2866600.0
2014-08-12 10:00:00,43.34,43.54,43.34,43.46,2278600.0,36.6131,36.782,36.6131,36.7145,2278600.0
2014-08-12 10:30:00,43.46,43.48,43.29,43.36,1158300.0,36.7145,36.7314,36.5708,36.63,1158300.0
2014-08-12 11:00:00,43.35,43.36,43.21,43.29,1423200.0,36.6215,36.63,36.5033,36.5708,1423200.0
2014-08-12 11:30:00,43.29,43.37,43.28,43.3,500100.0,36.5708,36.6384,36.5624,36.5793,500100.0
2014-08-12 12:00:00,43.3,43.37,43.25,43.33,673600.0,36.5793,36.6384,36.5371,36.6046,673600.0
2014-08-12 12:30:00,43.34,43.39,43.31,43.36,738800.0,36.6131,36.6553,36.5877,36.63,738800.0
2014-08-12 13:00:00,43.35,43.48,43.34,43.47,735300.0,36.6215,36.7314,36.6131,36.7229,735300.0
2014-08-12 13:30:00,43.47,43.48,43.38,43.42,957800.0,36.7229,36.7314,36.6469,36.6807,957800.0
2014-08-12 14:00:00,43.42,43.45,43.31,43.39,1473100.0,36.6807,36.706,36.5877,36.6553,1473100.0
2014-08-12 14:30:00,43.38,43.48,43.33,43.39,826400.0,36.6469,36.7314,36.6046,36.6553,826400.0
2014-08-12 15:00:00,43.39,43.5,43.38,43.48,1181900.0,36.6553,36.7483,36.6469,36.7314,1181900.0
2014-08-12 15:30:00,43.47,43.59,43.46,43.52,2672800.0,36.7229,36.8243,36.7145,36.7651,2672800.0
2014-08-13 09:30:00,43.68,43.85,43.52,43.58,3000700.0,36.9003,37.0439,36.7651,36.8158,3000700.0
2014-08-13 10:00:00,43.58,43.77,43.56,43.75,2149700.0,36.8158,36.9763,36.7989,36.9594,2149700.0
2014-08-13 10:30:00,43.75,43.85,43.71,43.83,1934700.0,36.9594,37.0439,36.9257,37.027,1934700.0
2014-08-13 11:00:00,43.83,44.0,43.83,43.95,1455000.0,37.027,37.1706,37.027,37.1284,1455000.0
2014-08-13 11:30:00,43.95,44.0,43.89,43.89,908700.0,37.1284,37.1706,37.0777,37.0777,908700.0
2014-08-13 12:00:00,43.89,43.99,43.86,43.98,1305300.0,37.0777,37.1622,37.0524,37.1538,1305300.0
2014-08-13 12:30:00,43.98,44.18,43.97,44.07,1643300.0,37.1538,37.3227,37.1453,37.2298,1643300.0
2014-08-13 13:00:00,44.06,44.09,44.01,44.03,1165100.0,37.2213,37.2467,37.1791,37.196,1165100.0
2014-08-13 13:30:00,44.04,44.12,43.95,43.96,1083600.0,37.2044,37.272,37.1284,37.1369,1083600.0
2014-08-13 14:00:00,43.96,44.0,43.94,43.98,805700.0,37.1369,37.1706,37.12,37.1538,805700.0
2014-08-13 14:30:00,43.98,44.08,43.97,44.04,846800.0,37.1538,37.2382,37.1453,37.2044,846800.0
2014-08-13 15:00:00,44.04,44.05,43.98,44.01,1283400.0,37.2044,37.2129,37.1538,37.1791,1283400.0
2014-08-13 15:30:00,44.01,44.1,44.0,44.08,2677000.0,37.1791,37.2551,37.1706,37.2382,2677000.0
2014-08-14 09:30:00,44.1,44.33,44.03,44.27,2028200.0,37.2551,37.4494,37.196,37.3987,2028200.0
2014-08-14 10:00:00,44.27,44.28,44.05,44.1,1461900.0,37.3987,37.4072,37.2129,37.2551,1461900.0
2014-08-14 10:30:00,44.11,44.13,44.01,44.07,1426100.0,37.2636,37.2805,37.1791,37.2298,1426100.0
2014-08-14 11:00:00,44.06,44.26,44.04,44.21,1832400.0,37.2213,37.3903,37.2044,37.3481,1832400.0
2014-08-14 11:30:00,44.22,44.23,44.12,44.22,1047400.0,37.3565,37.3649,37.272,37.3565,1047400.0
2014-08-14 12:00:00,44.22,44.22,44.13,44.15,733400.0,37.3565,37.3565,37.2805,37.2974,733400.0
2014-08-14 12:30:00,44.15,44.24,44.08,44.19,811700.0,37.2974,37.3734,37.2382,37.3312,811700.0
2014-08-14 13:00:00,44.19,44.27,44.15,44.26,799600.0,37.3312,37.3987,37.2974,37.3903,799600.0
2014-08-14 13:30:00,44.25,44.33,44.24,44.31,854900.0,37.3818,37.4494,37.3734,37.4325,854900.0
2014-08-14 14:00:00,44.3,44.39,44.29,44.39,877800.0,37.4241,37.5001,37.4156,37.5001,877800.0
2014-08-14 14:30:00,44.39,44.42,44.25,44.36,1202200.0,37.5001,37.5255,37.3818,37.4748,1202200.0
2014-08-14 15:00:00,44.36,44.37,44.25,44.27,1599200.0,37.4748,37.4832,37.3818,37.3987,1599200.0
2014-08-14 15:30:00,44.27,44.3,44.24,44.28,2083600.0,37.3987,37.4241,37.3734,37.4072,2083600.0
2014-08-15 09:30:00,44.58,44.78,44.48,44.62,9727700.0,37.6606,37.8296,37.5761,37.6944,9727700.0
2014-08-15 10:00:00,44.62,44.73,44.54,44.71,2881200.0,37.6944,37.7873,37.6268,37.7704,2881200.0
2014-08-15 10:30:00,44.71,44.72,44.48,44.62,3720400.0,37.7704,37.7789,37.5761,37.6944,3720400.0
2014-08-15 11:00:00,44.61,44.65,44.44,44.54,2917200.0,37.686,37.7198,37.5424,37.6268,2917200.0
2014-08-15 11:30:00,44.53,44.64,44.41,44.49,2939900.0,37.6184,37.7113,37.517,37.5846,2939900.0
2014-08-15 12:00:00,44.49,44.58,44.4,44.56,1585000.0,37.5846,37.6606,37.5086,37.6437,1585000.0
2014-08-15 12:30:00,44.56,44.62,44.49,44.54,1000100.0,37.6437,37.6944,37.5846,37.6268,1000100.0
2014-08-15 13:00:00,44.54,44.58,44.46,44.57,894500.0,37.6268,37.6606,37.5592,37.6522,894500.0
2014-08-15 13:30:00,44.57,44.67,44.55,44.59,1744000.0,37.6522,37.7367,37.6353,37.6691,1744000.0
2014-08-15 14:00:00,44.6,44.73,44.51,44.7,1789100.0,37.6775,37.7873,37.6015,37.762,1789100.0
2014-08-15 14:30:00,44.7,44.84,44.68,44.7,1595800.0,37.762,37.8803,37.7451,37.762,1595800.0
2014-08-15 15:00:00,44.71,44.73,44.63,44.72,1563000.0,37.7704,37.7873,37.7029,37.7789,1563000.0
2014-08-15 15:30:00,44.72,44.9,44.71,44.79,4890400.0,37.7789,37.931,37.7704,37.838,4890400.0
2014-08-18 09:30:00,44.94,45.0,44.68,44.83,3382100.0,37.9647,38.0154,37.7451,37.8718,3382100.0
2014-08-18 10:00:00,44.83,44.88,44.77,44.87,1773300.0,37.8718,37.9141,37.8211,37.9056,1773300.0
2014-08-18 10:30:00,44.87,44.92,44.78,44.91,1733500.0,37.9056,37.9479,37.8296,37.9394,1733500.0
2014-08-18 11:00:00,44.91,44.95,44.81,44.87,1412000.0,37.9394,37.9732,37.8549,37.9056,1412000.0
2014-08-18 11:30:00,44.87,45.0,44.7,44.84,1767600.0,37.9056,38.0154,37.762,37.8803,1767600.0
2014-08-18 12:00:00,44.85,44.94,44.84,44.93,702000.0,37.8887,37.9647,37.8803,37.9563,702000.0
2014-08-18 12:30:00,44.93,44.93,44.85,44.91,675700.0,37.9563,37.9563,37.8887,37.9394,675700.0
2014-08-18 13:00:00,44.91,44.92,44.86,44.9,761900.0,37.9394,37.9479,37.8972,37.931,761900.0
2014-08-18 13:30:00,44.9,44.96,44.89,44.93,735000.0,37.931,37.9816,37.9225,37.9563,735000.0
2014-08-18 14:00:00,44.94,45.0,44.93,44.98,858000.0,37.9647,38.0154,37.9563,37.9985,858000.0
2014-08-18 14:30:00,44.98,45.05,44.96,45.04,2417000.0,37.9985,38.0577,37.9816,38.0492,2417000.0
2014-08-18 15:00:00,45.04,45.09,45.03,45.05,1267900.0,38.0492,38.0915,38.0408,38.0577,1267900.0
2014-08-18 15:30:00,45.05,45.11,45.01,45.11,2855000.0,38.0577,38.1084,38.0239,38.1084,2855000.0
2014-08-19 09:30:00,44.98,45.02,44.83,44.95,3008200.0,38.2333,38.2673,38.1058,38.2078,3008200.0
2014-08-19 10:00:00,44.94,45.12,44.88,45.11,1690400.0,38.1993,38.3523,38.1483,38.3438,1690400.0
2014-08-19 10:30:00,45.11,45.25,45.1,45.22,2220200.0,38.3438,38.4628,38.3353,38.4373,2220200.0
2014-08-19 11:00:00,45.23,45.25,45.1,45.11,1620000.0,38.4458,38.4628,38.3353,38.3438,1620000.0
2014-08-19 11:30:00,45.12,45.13,45.01,45.05,1534300.0,38.3523,38.3608,38.2588,38.2928,1534300.0
2014-08-19 12:00:00,45.05,45.09,45.03,45.09,1076800.0,38.2928,38.3268,38.2758,38.3268,1076800.0
2014-08-19 12:30:00,45.09,45.12,45.03,45.04,772500.0,38.3268,38.3523,38.2758,38.2843,772500.0
2014-08-19 13:00:00,45.04,45.07,45.03,45.04,628100.0,38.2843,38.3098,38.2758,38.2843,628100.0
2014-08-19 13:30:00,45.04,45.06,45.0,45.05,1239900.0,38.2843,38.3013,38.2503,38.2928,1239900.0
2014-08-19 14:00:00,45.04,45.12,45.03,45.07,1248700.0,38.2843,38.3523,38.2758,38.3098,1248700.0
2014-08-19 14:30:00,45.07,45.1,45.07,45.09,883300.0,38.3098,38.3353,38.3098,38.3268,883300.0
2014-08-19 15:00:00,45.09,45.18,45.09,45.12,1327700.0,38.3268,38.4033,38.3268,38.3523,1327700.0
2014-08-19 15:30:00,45.13,45.34,45.12,45.33,5596200.0,38.3608,38.5393,38.3523,38.5308,5596200.0
2014-08-20 09:30:00,45.34,45.4,45.08,45.12,2796400.0,38.5393,38.5903,38.3183,38.3523,2796400.0
2014-08-20 10:00:00,45.12,45.17,45.03,45.09,1722300.0,38.3523,38.3948,38.2758,38.3268,1722300.0
2014-08-20 10:30:00,45.09,45.15,45.02,45.15,1538700.0,38.3268,38.3778,38.2673,38.3778,1538700.0
2014-08-20 11:00:00,45.15,45.17,45.02,45.04,1248800.0,38.3778,38.3948,38.2673,38.2843,1248800.0
2014-08-20 11:30:00,45.05,45.25,45.03,45.11,1609400.0,38.2928,38.4628,38.2758,38.3438,1609400.0
2014-08-20 12:00:00,45.11,45.12,45.05,45.05,618500.0,38.3438,38.3523,38.2928,38.2928,618500.0
2014-08-20 12:30:00,45.05,45.15,45.03,45.07,727700.0,38.2928,38.3778,38.2758,38.3098,727700.0
2014-08-20 13:00:00,45.07,45.08,44.97,44.99,1423200.0,38.3098,38.3183,38.2248,38.2418,1423200.0
2014-08-20 13:30:00,45.0,45.02,44.95,45.0,1617500.0,38.2503,38.2673,38.2078,38.2503,1617500.0
2014-08-20 14:00:00,45.0,45.01,44.9,44.95,2039400.0,38.2503,38.2588,38.1653,38.2078,2039400.0
2014-08-20 14:30:00,44.95,45.04,44.95,45.0,1587100.0,38.2078,38.2843,38.2078,38.2503,1587100.0
2014-08-20 15:00:00,45.01,45.02,44.94,44.97,1559600.0,38.2588,38.2673,38.1993,38.2248,1559600.0
2014-08-20 15:30:00,44.97,45.0,44.91,44.94,2554300.0,38.2248,38.2503,38.1738,38.1993,2554300.0
2014-08-21 09:30:00,44.84,45.25,44.83,45.16,3747700.0,38.1143,38.4628,38.1058,38.3863,3747700.0
2014-08-21 10:00:00,45.16,45.18,45.0,45.03,1691800.0,38.3863,38.4033,38.2503,38.2758,1691800.0
2014-08-21 10:30:00,45.02,45.15,45.02,45.06,1373000.0,38.2673,38.3778,38.2673,38.3013,1373000.0
2014-08-21 11:00:00,45.06,45.13,45.0,45.11,1037500.0,38.3013,38.3608,38.2503,38.3438,1037500.0
2014-08-21 11:30:00,45.1,45.24,45.09,45.23,1250400.0,38.3353,38.4543,38.3268,38.4458,1250400.0
2014-08-21 12:00:00,45.22,45.24,45.13,45.16,641900.0,38.4373,38.4543,38.3608,38.3863,641900.0
2014-08-21 12:30:00,45.16,45.17,45.1,45.13,1129400.0,38.3863,38.3948,38.3353,38.3608,1129400.0
2014-08-21 13:00:00,45.13,45.18,45.12,45.16,476700.0,38.3608,38.4033,38.3523,38.3863,476700.0
2014-08-21 13:30:00,45.17,45.17,45.1,45.13,534400.0,38.3948,38.3948,38.3353,38.3608,534400.0
2014-08-21 14:00:00,45.13,45.17,45.1,45.11,749900.0,38.3608,38.3948,38.3353,38.3438,749900.0
2014-08-21 14:30:00,45.12,45.17,45.09,45.14,705300.0,38.3523,38.3948,38.3268,38.3693,705300.0
2014-08-21 15:00:00,45.15,45.16,45.12,45.15,1153300.0,38.3778,38.3863,38.3523,38.3778,1153300.0
2014-08-21 15:30:00,45.15,45.23,45.12,45.23,2825700.0,38.3778,38.4458,38.3523,38.4458,2825700.0
2014-08-22 09:30:00,45.35,45.47,45.23,45.31,3643600.0,38.5478,38.6498,38.4458,38.5138,3643600.0
2014-08-22 10:00:00,45.31,45.35,45.08,45.15,1865500.0,38.5138,38.5478,38.3183,38.3778,1865500.0
2014-08-22 10:30:00,45.15,45.23,45.1,45.15,1482600.0,38.3778,38.4458,38.3353,38.3778,1482600.0
2014-08-22 11:00:00,45.15,45.39,45.12,45.38,1312100.0,38.3778,38.5818,38.3523,38.5733,1312100.0
2014-08-22 11:30:00,45.37,45.39,45.22,45.27,949100.0,38.5648,38.5818,38.4373,38.4798,949100.0
2014-08-22 12:00:00,45.27,45.31,45.21,45.28,594600.0,38.4798,38.5138,38.4288,38.4883,594600.0
2014-08-22 12:30:00,45.28,45.3,45.22,45.22,469900.0,38.4883,38.5053,38.4373,38.4373,469900.0
2014-08-22 13:00:00,45.22,45.22,45.13,45.18,632000.0,38.4373,38.4373,38.3608,38.4033,632000.0
2014-08-22 13:30:00,45.18,45.23,45.17,45.22,546700.0,38.4033,38.4458,38.3948,38.4373,546700.0
2014-08-22 14:00:00,45.23,45.23,45.14,45.18,466000.0,38.4458,38.4458,38.3693,38.4033,466000.0
2014-08-22 14:30:00,45.18,45.21,45.11,45.16,531600.0,38.4033,38.4288,38.3438,38.3863,531600.0
2014-08-22 15:00:00,45.16,45.27,45.15,45.18,676200.0,38.3863,38.4798,38.3778,38.4033,676200.0
2014-08-22 15:30:00,45.17,45.18,45.07,45.16,1790300.0,38.3948,38.4033,38.3098,38.3863,1790300.0
2014-08-25 09:30:00,45.4,45.44,45.3,45.34,1831800.0,38.5903,38.6243,38.5053,38.5393,1831800.0
2014-08-25 10:00:00,45.34,45.36,45.23,45.3,1400500.0,38.5393,38.5563,38.4458,38.5053,1400500.0
2014-08-25 10:30:00,45.3,45.43,45.24,45.4,1116600.0,38.5053,38.6158,38.4543,38.5903,1116600.0
2014-08-25 11:00:00,45.4,45.43,45.25,45.28,894300.0,38.5903,38.6158,38.4628,38.4883,894300.0
2014-08-25 11:30:00,45.27,45.3,45.23,45.23,443000.0,38.4798,38.5053,38.4458,38.4458,443000.0
2014-08-25 12:00:00,45.23,45.24,45.05,45.08,922700.0,38.4458,38.4543,38.2928,38.3183,922700.0
2014-08-25 12:30:00,45.08,45.16,45.05,45.12,678700.0,38.3183,38.3863,38.2928,38.3523,678700.0
2014-08-25 13:00:00,45.11,45.15,45.04,45.13,609400.0,38.3438,38.3778,38.2843,38.3608,609400.0
2014-08-25 13:30:00,45.14,45.16,45.1,45.1,475600.0,38.3693,38.3863,38.3353,38.3353,475600.0
2014-08-25 14:00:00,45.1,45.14,45.06,45.12,452200.0,38.3353,38.3693,38.3013,38.3523,452200.0
2014-08-25 14:30:00,45.12,45.24,45.11,45.23,614200.0,38.3523,38.4543,38.3438,38.4458,614200.0
2014-08-25 15:00:00,45.23,45.28,45.2,45.24,1217900.0,38.4458,38.4883,38.4203,38.4543,1217900.0
2014-08-25 15:30:00,45.24,45.25,45.14,45.18,2573300.0,38.4543,38.4628,38.3693,38.4033,2573300.0
2014-08-26 09:30:00,45.3,45.4,45.15,45.22,1485600.0,38.5053,38.5903,38.3778,38.4373,1485600.0
2014-08-26 10:00:00,45.22,45.3,45.11,45.16,1599100.0,38.4373,38.5053,38.3438,38.3863,1599100.0
2014-08-26 10:30:00,45.16,45.23,45.14,45.21,559700.0,38.3863,38.4458,38.3693,38.4288,559700.0
2014-08-26 11:00:00,45.22,45.23,45.06,45.07,1051100.0,38.4373,38.4458,38.3013,38.3098,1051100.0
2014-08-26 11:30:00,45.07,45.12,45.02,45.03,657200.0,38.3098,38.3523,38.2673,38.2758,657200.0
2014-08-26 12:00:00,45.03,45.06,45.0,45.0,524500.0,38.2758,38.3013,38.2503,38.2503,524500.0
2014-08-26 12:30:00,45.0,45.03,44.94,44.97,1031400.0,38.2503,38.2758,38.1993,38.2248,1031400.0
2014-08-26 13:00:00,44.97,45.05,44.96,45.05,618300.0,38.2248,38.2928,38.2163,38.2928,618300.0
2014-08-26 13:30:00,45.05,45.09,45.04,45.07,466500.0,38.2928,38.3268,38.2843,38.3098,466500.0
2014-08-26 14:00:00,45.07,45.08,45.02,45.05,550500.0,38.3098,38.3183,38.2673,38.2928,550500.0
2014-08-26 14:30:00,45.04,45.06,45.03,45.06,419500.0,38.2843,38.3013,38.2758,38.3013,419500.0
2014-08-26 15:00:00,45.05,45.09,44.98,45.01,1131000.0,38.2928,38.3268,38.2333,38.2588,1131000.0
2014-08-26 15:30:00,45.01,45.04,44.98,45.0,2146600.0,38.2588,38.2843,38.2333,38.2503,2146600.0
2014-08-27 09:30:00,44.9,45.0,44.85,44.88,1793200.0,38.1653,38.2503,38.1228,38.1483,1793200.0
2014-08-27 10:00:00,44.88,44.94,44.86,44.87,1632600.0,38.1483,38.1993,38.1313,38.1398,1632600.0
2014-08-27 10:30:00,44.87,44.95,44.86,44.88,728700.0,38.1398,38.2078,38.1313,38.1483,728700.0
2014-08-27 11:00:00,44.88,44.95,44.88,44.91,803500.0,38.1483,38.2078,38.1483,38.1738,803500.0
2014-08-27 11:30:00,44.91,44.93,44.83,44.88,1007700.0,38.1738,38.1908,38.1058,38.1483,1007700.0
2014-08-27 12:00:00,44.88,44.93,44.85,44.9,615900.0,38.1483,38.1908,38.1228,38.1653,615900.0
2014-08-27 12:30:00,44.89,44.9,44.86,44.87,441100.0,38.1568,38.1653,38.1313,38.1398,441100.0
2014-08-27 13:00:00,44.87,44.91,44.86,44.86,431100.0,38.1398,38.1738,38.1313,38.1313,431100.0
2014-08-27 13:30:00,44.86,44.88,44.76,44.76,1452300.0,38.1313,38.1483,38.0463,38.0463,1452300.0
2014-08-27 14:00:00,44.76,44.83,44.76,44.81,1401500.0,38.0463,38.1058,38.0463,38.0888,1401500.0
2014-08-27 14:30:00,44.8,44.82,44.77,44.77,753600.0,38.0803,38.0973,38.0548,38.0548,753600.0
2014-08-27 15:00:00,44.77,44.83,44.76,44.8,962500.0,38.0548,38.1058,38.0463,38.0803,962500.0
2014-08-27 15:30:00,44.8,44.87,44.77,44.86,3096700.0,38.0803,38.1398,38.0548,38.1313,3096700.0
2014-08-28 09:30:00,44.74,44.85,44.64,44.69,2663500.0,38.0293,38.1228,37.9443,37.9868,2663500.0
2014-08-28 10:00:00,44.69,44.75,44.61,44.71,1433700.0,37.9868,38.0378,37.9188,38.0038,1433700.0
2014-08-28 10:30:00,44.71,44.76,44.64,44.72,1110900.0,38.0038,38.0463,37.9443,38.0123,1110900.0
2014-08-28 11:00:00,44.72,44.74,44.66,44.71,710200.0,38.0123,38.0293,37.9613,38.0038,710200.0
2014-08-28 11:30:00,44.72,44.8,44.71,44.73,755900.0,38.0123,38.0803,38.0038,38.0208,755900.0
2014-08-28 12:00:00,44.74,44.87,44.73,44.84,891500.0,38.0293,38.1398,38.0208,38.1143,891500.0
2014-08-28 12:30:00,44.85,44.91,44.85,44.88,580600.0,38.1228,38.1738,38.1228,38.1483,580600.0
2014-08-28 13:00:00,44.87,44.88,44.83,44.85,577200.0,38.1398,38.1483,38.1058,38.1228,577200.0
2014-08-28 13:30:00,44.85,44.88,44.81,44.87,415900.0,38.1228,38.1483,38.0888,38.1398,415900.0
2014-08-28 14:00:00,44.87,44.87,44.78,44.84,576300.0,38.1398,38.1398,38.0633,38.1143,576300.0
2014-08-28 14:30:00,44.84,44.85,44.78,44.8,932200.0,38.1143,38.1228,38.0633,38.0803,932200.0
2014-08-28 15:00:00,44.81,44.87,44.79,44.87,1353900.0,38.0888,38.1398,38.0718,38.1398,1353900.0
2014-08-28 15:30:00,44.86,44.98,44.85,44.88,2904000.0,38.1313,38.2333,38.1228,38.1483,2904000.0
2014-08-29 09:30:00,45.03,45.17,44.9,45.05,2729700.0,38.2758,38.3948,38.1653,38.2928,2729700.0
2014-08-29 10:00:00,45.05,45.05,44.86,44.94,1297700.0,38.2928,38.2928,38.1313,38.1993,1297700.0
2014-08-29 10:30:00,44.94,45.04,44.87,45.04,685300.0,38.1993,38.2843,38.1398,38.2843,685300.0
2014-08-29 11:00:00,45.04,45.11,45.03,45.05,842500.0,38.2843,38.3438,38.2758,38.2928,842500.0
2014-08-29 11:30:00,45.05,45.2,45.04,45.17,637500.0,38.2928,38.4203,38.2843,38.3948,637500.0
2014-08-29 12:00:00,45.17,45.19,45.06,45.14,693500.0,38.3948,38.4118,38.3013,38.3693,693500.0
2014-08-29 12:30:00,45.15,45.25,45.13,45.25,825300.0,38.3778,38.4628,38.3608,38.4628,825300.0
2014-08-29 13:00:00,45.25,45.3,45.19,45.26,624700.0,38.4628,38.5053,38.4118,38.4713,624700.0
2014-08-29 13:30:00,45.27,45.28,45.24,45.25,794300.0,38.4798,38.4883,38.4543,38.4628,794300.0
2014-08-29 14:00:00,45.25,45.29,45.22,45.29,984100.0,38.4628,38.4968,38.4373,38.4968,984100.0
2014-08-29 14:30:00,45.29,45.29,45.21,45.23,783400.0,38.4968,38.4968,38.4288,38.4458,783400.0
2014-08-29 15:00:00,45.22,45.23,45.14,45.14,718200.0,38.4373,38.4458,38.3693,38.3693,718200.0
2014-08-29 15:30:00,45.14,45.44,45.13,45.42,4025400.0,38.3693,38.6243,38.3608,38.6073,4025400.0
2014-09-02 09:30:00,45.43,45.46,44.96,44.99,3093200.0,38.6158,38.6413,38.2163,38.2418,3093200.0
2014-09-02 10:00:00,45.0,45.05,44.88,44.93,1809400.0,38.2503,38.2928,38.1483,38.1908,1809400.0
2014-09-02 10:30:00,44.93,44.99,44.9,44.94,1516800.0,38.1908,38.2418,38.1653,38.1993,1516800.0
2014-09-02 11:00:00,44.95,44.96,44.86,44.92,1903700.0,38.2078,38.2163,38.1313,38.1823,1903700.0
2014-09-02 11:30:00,44.92,44.97,44.89,44.92,847800.0,38.1823,38.2248,38.1568,38.1823,847800.0
2014-09-02 12:00:00,44.92,44.97,44.85,44.9,1490700.0,38.1823,38.2248,38.1228,38.1653,1490700.0
2014-09-02 12:30:00,44.9,44.93,44.86,44.88,757100.0,38.1653,38.1908,38.1313,38.1483,757100.0
2014-09-02 13:00:00,44.88,44.92,44.86,44.88,563500.0,38.1483,38.1823,38.1313,38.1483,563500.0
2014-09-02 13:30:00,44.88,44.98,44.86,44.96,732200.0,38.1483,38.2333,38.1313,38.2163,732200.0
2014-09-02 14:00:00,44.96,44.99,44.95,44.96,593800.0,38.2163,38.2418,38.2078,38.2163,593800.0
2014-09-02 14:30:00,44.97,44.97,44.93,44.93,669500.0,38.2248,38.2248,38.1908,38.1908,669500.0
2014-09-02 15:00:00,44.94,44.95,44.9,44.95,734200.0,38.1993,38.2078,38.1653,38.2078,734200.0
2014-09-02 15:30:00,44.95,45.09,44.95,45.09,3218700.0,38.2078,38.3268,38.2078,38.3268,3218700.0
2014-09-03 09:30:00,44.53,45.0,44.53,44.91,7248100.0,37.8507,38.2503,37.8507,38.1738,7248100.0
2014-09-03 10:00:00,44.91,44.96,44.84,44.91,2968700.0,38.1738,38.2163,38.1143,38.1738,2968700.0
2014-09-03 10:30:00,44.91,45.03,44.9,44.94,2097900.0,38.1738,38.2758,38.1653,38.1993,2097900.0
2014-09-03 11:00:00,44.95,45.0,44.86,44.87,1812000.0,38.2078,38.2503,38.1313,38.1398,1812000.0
2014-09-03 11:30:00,44.87,44.98,44.86,44.88,1302700.0,38.1398,38.2333,38.1313,38.1483,1302700.0
2014-09-03 12:00:00,44.89,45.01,44.85,45.01,1755000.0,38.1568,38.2588,38.1228,38.2588,1755000.0
2014-09-03 12:30:00,45.01,45.08,45.0,45.05,1715600.0,38.2588,38.3183,38.2503,38.2928,1715600.0
2014-09-03 13:00:00,45.05,45.11,45.01,45.05,1947200.0,38.2928,38.3438,38.2588,38.2928,1947200.0
2014-09-03 13:30:00,45.06,45.1,45.01,45.05,1771300.0,38.3013,38.3353,38.2588,38.2928,1771300.0
2014-09-03 14:00:00,45.05,45.06,44.96,44.97,1345400.0,38.2928,38.3013,38.2163,38.2248,1345400.0
2014-09-03 14:30:00,44.98,45.0,44.92,44.94,1008700.0,38.2333,38.2503,38.1823,38.1993,1008700.0
2014-09-03 15:00:00,44.94,45.01,44.88,44.99,1647500.0,38.1993,38.2588,38.1483,38.2418,1647500.0
2014-09-03 15:30:00,45.0,45.02,44.95,44.96,2680800.0,38.2503,38.2673,38.2078,38.2163,2680800.0
2014-09-04 09:30:00,44.74,45.08,44.72,45.03,3922400.0,38.0293,38.3183,38.0123,38.2758,3922400.0
2014-09-04 10:00:00,45.03,45.21,45.01,45.04,2517100.0,38.2758,38.4288,38.2588,38.2843,2517100.0
2014-09-04 10:30:00,45.05,45.16,45.01,45.13,1629800.0,38.2928,38.3863,38.2588,38.3608,1629800.0
2014-09-04 11:00:00,45.13,45.19,45.02,45.05,1734800.0,38.3608,38.4118,38.2673,38.2928,1734800.0
2014-09-04 11:30:00,45.05,45.16,45.03,45.13,1235000.0,38.2928,38.3863,38.2758,38.3608,1235000.0
2014-09-04 12:00:00,45.14,45.16,45.1,45.13,850600.0,38.3693,38.3863,38.3353,38.3608,850600.0
2014-09-04 12:30:00,45.14,45.19,45.11,45.16,771700.0,38.3693,38.4118,38.3438,38.3863,771700.0
2014-09-04 13:00:00,45.17,45.2,45.15,45.2,558600.0,38.3948,38.4203,38.3778,38.4203,558600.0
2014-09-04 13:30:00,45.2,45.21,45.16,45.18,1197500.0,38.4203,38.4288,38.3863,38.4033,1197500.0
2014-09-04 14:00:00,45.18,45.25,45.15,45.22,1163500.0,38.4033,38.4628,38.3778,38.4373,1163500.0
2014-09-04 14:30:00,45.22,45.23,45.12,45.16,1640100.0,38.4373,38.4458,38.3523,38.3863,1640100.0
2014-09-04 15:00:00,45.16,45.21,45.06,45.15,1889400.0,38.3863,38.4288,38.3013,38.3778,1889400.0
2014-09-04 15:30:00,45.15,45.27,45.1,45.25,3487700.0,38.3778,38.4798,38.3353,38.4628,3487700.0
2014-09-05 09:30:00,45.11,45.31,45.11,45.17,4310500.0,38.3438,38.5138,38.3438,38.3948,4310500.0
2014-09-05 10:00:00,45.16,45.36,45.15,45.33,1675300.0,38.3863,38.5563,38.3778,38.5308,1675300.0
2014-09-05 10:30:00,45.33,45.36,45.21,45.22,1730900.0,38.5308,38.5563,38.4288,38.4373,1730900.0
2014-09-05 11:00:00,45.22,45.43,45.21,45.41,1674400.0,38.4373,38.6158,38.4288,38.5988,1674400.0
2014-09-05 11:30:00,45.41,45.43,45.35,45.38,1277300.0,38.5988,38.6158,38.5478,38.5733,1277300.0
2014-09-05 12:00:00,45.37,45.54,45.37,45.53,2033400.0,38.5648,38.7093,38.5648,38.7008,2033400.0
2014-09-05 12:30:00,45.53,45.72,45.52,45.72,2001600.0,38.7008,38.8623,38.6923,38.8623,2001600.0
2014-09-05 13:00:00,45.71,45.88,45.7,45.82,2603800.0,38.8538,38.9983,38.8453,38.9473,2603800.0
2014-09-05 13:30:00,45.81,45.86,45.74,45.79,2252900.0,38.9388,38.9813,38.8793,38.9218,2252900.0
2014-09-05 14:00:00,45.79,45.91,45.74,45.77,2620000.0,38.9218,39.0238,38.8793,38.9048,2620000.0
2014-09-05 14:30:00,45.77,45.78,45.74,45.77,926800.0,38.9048,38.9133,38.8793,38.9048,926800.0
2014-09-05 15:00:00,45.77,45.89,45.76,45.88,1998800.0,38.9048,39.0068,38.8963,38.9983,1998800.0
2014-09-05 15:30:00,45.88,45.93,45.76,45.9,6327800.0,38.9983,39.0408,38.8963,39.0153,6327800.0
2014-09-08 09:30:00,46.02,46.75,45.99,46.66,9315700.0,39.1173,39.7378,39.0918,39.6613,9315700.0
2014-09-08 10:00:00,46.67,46.8,46.53,46.65,5280500.0,39.6698,39.7803,39.5508,39.6528,5280500.0
2014-09-08 10:30:00,46.64,46.65,46.47,46.54,3138600.0,39.6443,39.6528,39.4998,39.5593,3138600.0
2014-09-08 11:00:00,46.54,46.55,46.45,46.5,2751400.0,39.5593,39.5678,39.4828,39.5253,2751400.0
2014-09-08 11:30:00,46.5,46.51,46.38,46.46,1822600.0,39.5253,39.5338,39.4233,39.4913,1822600.0
2014-09-08 12:00:00,46.45,46.55,46.45,46.52,1853300.0,39.4828,39.5678,39.4828,39.5423,1853300.0
2014-09-08 12:30:00,46.52,46.55,46.48,46.54,1640000.0,39.5423,39.5678,39.5083,39.5593,1640000.0
2014-09-08 13:00:00,46.54,46.55,46.45,46.48,2196200.0,39.5593,39.5678,39.4828,39.5083,2196200.0
2014-09-08 13:30:00,46.47,46.5,46.39,46.39,2682100.0,39.4998,39.5253,39.4318,39.4318,2682100.0
2014-09-08 14:00:00,46.4,46.45,46.36,46.4,1771300.0,39.4403,39.4828,39.4063,39.4403,1771300.0
2014-09-08 14:30:00,46.4,46.45,46.39,46.42,1602500.0,39.4403,39.4828,39.4318,39.4573,1602500.0
2014-09-08 15:00:00,46.43,46.48,46.41,46.44,1807700.0,39.4658,39.5083,39.4488,39.4743,1807700.0
2014-09-08 15:30:00,46.45,46.5,46.42,46.47,4370300.0,39.4828,39.5253,39.4573,39.4998,4370300.0
2014-09-09 09:30:00,46.45,46.72,46.42,46.54,3773200.0,39.4828,39.7123,39.4573,39.5593,3773200.0
2014-09-09 10:00:00,46.53,46.66,46.52,46.61,2464100.0,39.5508,39.6613,39.5423,39.6188,2464100.0
2014-09-09 10:30:00,46.61,46.73,46.6,46.69,2856000.0,39.6188,39.7208,39.6103,39.6868,2856000.0
2014-09-09 11:00:00,46.69,46.89,46.67,46.88,2360800.0,39.6868,39.8568,39.6698,39.8483,2360800.0
2014-09-09 11:30:00,46.87,46.89,46.84,46.86,2065100.0,39.8398,39.8568,39.8143,39.8313,2065100.0
2014-09-09 12:00:00,46.85,46.86,46.75,46.84,1471300.0,39.8228,39.8313,39.7378,39.8143,1471300.0
2014-09-09 12:30:00,46.84,46.86,46.8,46.83,1247000.0,39.8143,39.8313,39.7803,39.8058,1247000.0
2014-09-09 13:00:00,46.83,46.86,46.77,46.83,1658700.0,39.8058,39.8313,39.7548,39.8058,1658700.0
2014-09-09 13:30:00,46.84,46.97,46.82,46.91,2199600.0,39.8143,39.9248,39.7973,39.8738,2199600.0
2014-09-09 14:00:00,46.9,46.95,46.72,46.75,1870400.0,39.8653,39.9078,39.7123,39.7378,1870400.0
2014-09-09 14:30:00,46.75,46.76,46.62,46.67,3535500.0,39.7378,39.7463,39.6273,39.6698,3535500.0
2014-09-09 15:00:00,46.67,46.75,46.62,46.7,4944300.0,39.6698,39.7378,39.6273,39.6953,4944300.0
2014-09-09 15:30:00,46.71,46.79,46.68,46.76,4915900.0,39.7038,39.7718,39.6783,39.7463,4915900.0
2014-09-10 09:30:00,46.82,46.88,46.28,46.71,4858500.0,39.7973,39.8483,39.3383,39.7038,4858500.0
2014-09-10 10:00:00,46.71,46.81,46.63,46.7,1852600.0,39.7038,39.7888,39.6358,39.6953,1852600.0
2014-09-10 10:30:00,46.7,46.75,46.64,46.72,2020300.0,39.6953,39.7378,39.6443,39.7123,2020300.0
2014-09-10 11:00:00,46.72,46.75,46.66,46.72,2449100.0,39.7123,39.7378,39.6613,39.7123,2449100.0
2014-09-10 11:30:00,46.72,46.78,46.66,46.78,1393200.0,39.7123,39.7633,39.6613,39.7633,1393200.0
2014-09-10 12:00:00,46.77,46.78,46.72,46.75,777400.0,39.7548,39.7633,39.7123,39.7378,777400.0
2014-09-10 12:30:00,46.75,46.79,46.71,46.76,603900.0,39.7378,39.7718,39.7038,39.7463,603900.0
2014-09-10 13:00:00,46.77,46.84,46.72,46.8,1216500.0,39.7548,39.8143,39.7123,39.7803,1216500.0
2014-09-10 13:30:00,46.81,46.88,46.8,46.86,860100.0,39.7888,39.8483,39.7803,39.8313,860100.0
2014-09-10 14:00:00,46.86,46.94,46.81,46.82,1347200.0,39.8313,39.8993,39.7888,39.7973,1347200.0
2014-09-10 14:30:00,46.81,46.82,46.7,46.76,1371900.0,39.7888,39.7973,39.6953,39.7463,1371900.0
2014-09-10 15:00:00,46.76,46.84,46.75,46.82,1523100.0,39.7463,39.8143,39.7378,39.7973,1523100.0
2014-09-10 15:30:00,46.82,46.86,46.75,46.83,3035200.0,39.7973,39.8313,39.7378,39.8058,3035200.0
2014-09-11 09:30:00,46.74,46.77,46.58,46.73,2888100.0,39.7293,39.7548,39.5933,39.7208,2888100.0
2014-09-11 10:00:00,46.73,46.74,46.57,46.59,1896700.0,39.7208,39.7293,39.5848,39.6018,1896700.0
2014-09-11 10:30:00,46.59,46.61,46.47,46.51,2091100.0,39.6018,39.6188,39.4998,39.5338,2091100.0
2014-09-11 11:00:00,46.51,46.66,46.51,46.6,2207300.0,39.5338,39.6613,39.5338,39.6103,2207300.0
2014-09-11 11:30:00,46.61,46.65,46.52,46.6,2096900.0,39.6188,39.6528,39.5423,39.6103,2096900.0
2014-09-11 12:00:00,46.59,46.64,46.48,46.63,1557900.0,39.6018,39.6443,39.5083,39.6358,1557900.0
2014-09-11 12:30:00,46.63,46.65,46.54,46.57,1031800.0,39.6358,39.6528,39.5593,39.5848,1031800.0
2014-09-11 13:00:00,46.57,46.62,46.49,46.56,1533900.0,39.5848,39.6273,39.5168,39.5763,1533900.0
2014-09-11 13:30:00,46.56,46.6,46.49,46.6,2613500.0,39.5763,39.6103,39.5168,39.6103,2613500.0
2014-09-11 14:00:00,46.59,46.83,46.59,46.83,1265700.0,39.6018,39.8058,39.6018,39.8058,1265700.0
2014-09-11 14:30:00,46.83,46.85,46.75,46.76,927200.0,39.8058,39.8228,39.7378,39.7463,927200.0
2014-09-11 15:00:00,46.75,46.85,46.73,46.85,1172700.0,39.7378,39.8228,39.7208,39.8228,1172700.0
2014-09-11 15:30:00,46.85,47.0,46.83,47.0,3623900.0,39.8228,39.9503,39.8058,39.9503,3623900.0
2014-09-12 09:30:00,46.91,47.02,46.61,46.72,6449200.0,39.8738,39.9673,39.6188,39.7123,6449200.0
2014-09-12 10:00:00,46.73,46.88,46.65,46.69,4355600.0,39.7208,39.8483,39.6528,39.6868,4355600.0
2014-09-12 10:30:00,46.69,46.83,46.65,46.8,1885300.0,39.6868,39.8058,39.6528,39.7803,1885300.0
2014-09-12 11:00:00,46.79,46.83,46.74,46.8,1201300.0,39.7718,39.8058,39.7293,39.7803,1201300.0
2014-09-12 11:30:00,46.79,46.8,46.7,46.74,974200.0,39.7718,39.7803,39.6953,39.7293,974200.0
2014-09-12 12:00:00,46.74,46.75,46.7,46.72,1351500.0,39.7293,39.7378,39.6953,39.7123,1351500.0
2014-09-12 12:30:00,46.72,46.73,46.65,46.65,2254300.0,39.7123,39.7208,39.6528,39.6528,2254300.0
2014-09-12 13:00:00,46.66,46.71,46.61,46.64,2680700.0,39.6613,39.7038,39.6188,39.6443,2680700.0
2014-09-12 13:30:00,46.64,46.68,46.6,46.66,1160000.0,39.6443,39.6783,39.6103,39.6613,1160000.0
2014-09-12 14:00:00,46.66,46.7,46.62,46.66,1944400.0,39.6613,39.6953,39.6273,39.6613,1944400.0
2014-09-12 14:30:00,46.66,46.71,46.61,46.67,2557900.0,39.6613,39.7038,39.6188,39.6698,2557900.0
2014-09-12 15:00:00,46.67,46.73,46.65,46.7,1661300.0,39.6698,39.7208,39.6528,39.6953,1661300.0
2014-09-12 15:30:00,46.7,46.75,46.65,46.7,3509200.0,39.6953,39.7378,39.6528,39.6953,3509200.0
2014-09-15 09:30:00,46.54,46.71,46.24,46.41,4751700.0,39.5593,39.7038,39.3043,39.4488,4751700.0
2014-09-15 10:00:00,46.41,46.47,46.34,46.38,2606700.0,39.4488,39.4998,39.3893,39.4233,2606700.0
2014-09-15 10:30:00,46.39,46.4,46.23,46.25,2609200.0,39.4318,39.4403,39.2958,39.3128,2609200.0
2014-09-15 11:00:00,46.24,46.38,46.19,46.3,2740100.0,39.3043,39.4233,39.2618,39.3553,2740100.0
2014-09-15 11:30:00,46.3,46.31,46.25,46.28,1308800.0,39.3553,39.3638,39.3128,39.3383,1308800.0
2014-09-15 12:00:00,46.29,46.35,46.25,46.31,2378100.0,39.3468,39.3978,39.3128,39.3638,2378100.0
2014-09-15 12:30:00,46.32,46.35,46.27,46.3,1280000.0,39.3723,39.3978,39.3298,39.3553,1280000.0
2014-09-15 13:00:00,46.29,46.32,46.23,46.23,1798800.0,39.3468,39.3723,39.2958,39.2958,1798800.0
2014-09-15 13:30:00,46.23,46.3,46.12,46.17,1846700.0,39.2958,39.3553,39.2023,39.2448,1846700.0
2014-09-15 14:00:00,46.16,46.21,46.14,46.21,1391800.0,39.2363,39.2788,39.2193,39.2788,1391800.0
2014-09-15 14:30:00,46.21,46.27,46.18,46.21,2339300.0,39.2788,39.3298,39.2533,39.2788,2339300.0
2014-09-15 15:00:00,46.21,46.23,46.1,46.17,2765500.0,39.2788,39.2958,39.1853,39.2448,2765500.0
2014-09-15 15:30:00,46.18,46.24,46.16,46.24,4051200.0,39.2533,39.3043,39.2363,39.3043,4051200.0
2014-09-16 09:30:00,46.39,46.52,46.29,46.41,4496000.0,39.4318,39.5423,39.3468,39.4488,4496000.0
2014-09-16 10:00:00,46.41,46.54,46.39,46.49,2768600.0,39.4488,39.5593,39.4318,39.5168,2768600.0
2014-09-16 10:30:00,46.49,46.58,46.45,46.58,1642900.0,39.5168,39.5933,39.4828,39.5933,1642900.0
2014-09-16 11:00:00,46.57,46.61,46.45,46.54,1861200.0,39.5848,39.6188,39.4828,39.5593,1861200.0
2014-09-16 11:30:00,46.54,46.76,46.51,46.69,1630000.0,39.5593,39.7463,39.5338,39.6868,1630000.0
2014-09-16 12:00:00,46.69,46.74,46.64,46.65,1313900.0,39.6868,39.7293,39.6443,39.6528,1313900.0
2014-09-16 12:30:00,46.66,46.71,46.53,46.56,1240900.0,39.6613,39.7038,39.5508,39.5763,1240900.0
2014-09-16 13:00:00,46.57,46.73,46.57,46.7,1151600.0,39.5848,39.7208,39.5848,39.6953,1151600.0
2014-09-16 13:30:00,46.7,46.8,46.7,46.77,973100.0,39.6953,39.7803,39.6953,39.7548,973100.0
2014-09-16 14:00:00,46.77,46.83,46.72,46.8,969400.0,39.7548,39.8058,39.7123,39.7803,969400.0
2014-09-16 14:30:00,46.8,46.81,46.76,46.78,804600.0,39.7803,39.7888,39.7463,39.7633,804600.0
2014-09-16 15:00:00,46.77,46.85,46.75,46.82,1389900.0,39.7548,39.8228,39.7378,39.7973,1389900.0
2014-09-16 15:30:00,46.81,46.83,46.75,46.75,3270800.0,39.7888,39.8058,39.7378,39.7378,3270800.0
2014-09-17 09:30:00,46.27,46.66,46.23,46.55,5072700.0,39.3298,39.6613,39.2958,39.5678,5072700.0
2014-09-17 10:00:00,46.56,46.67,46.5,46.64,2175000.0,39.5763,39.6698,39.5253,39.6443,2175000.0
2014-09-17 10:30:00,46.65,46.67,46.51,46.52,2087900.0,39.6528,39.6698,39.5338,39.5423,2087900.0
2014-09-17 11:00:00,46.51,46.54,46.47,46.51,1261300.0,39.5338,39.5593,39.4998,39.5338,1261300.0
2014-09-17 11:30:00,46.5,46.53,46.46,46.48,2199100.0,39.5253,39.5508,39.4913,39.5083,2199100.0
2014-09-17 12:00:00,46.48,46.53,46.45,46.45,1233000.0,39.5083,39.5508,39.4828,39.4828,1233000.0
2014-09-17 12:30:00,46.46,46.51,46.4,46.48,1489700.0,39.4913,39.5338,39.4403,39.5083,1489700.0
2014-09-17 13:00:00,46.47,46.52,46.41,46.5,1208900.0,39.4998,39.5423,39.4488,39.5253,1208900.0
2014-09-17 13:30:00,46.5,46.56,46.48,46.52,1044700.0,39.5253,39.5763,39.5083,39.5423,1044700.0
2014-09-17 14:00:00,46.53,46.62,46.36,46.51,6157800.0,39.5508,39.6273,39.4063,39.5338,6157800.0
2014-09-17 14:30:00,46.51,46.61,46.42,46.6,2154900.0,39.5338,39.6188,39.4573,39.6103,2154900.0
2014-09-17 15:00:00,46.59,46.69,46.51,46.57,2882400.0,39.6018,39.6868,39.5338,39.5848,2882400.0
2014-09-17 15:30:00,46.57,46.57,46.45,46.51,4619900.0,39.5848,39.5848,39.4828,39.5338,4619900.0
2014-09-18 09:30:00,46.6,46.63,46.46,46.61,3610800.0,39.6103,39.6358,39.4913,39.6188,3610800.0
2014-09-18 10:00:00,46.61,46.62,46.51,46.53,2765400.0,39.6188,39.6273,39.5338,39.5508,2765400.0
2014-09-18 10:30:00,46.52,46.6,46.51,46.55,1583800.0,39.5423,39.6103,39.5338,39.5678,1583800.0
2014-09-18 11:00:00,46.56,46.58,46.55,46.58,1351700.0,39.5763,39.5933,39.5678,39.5933,1351700.0
2014-09-18 11:30:00,46.58,46.6,46.51,46.53,1856100.0,39.5933,39.6103,39.5338,39.5508,1856100.0
2014-09-18 12:00:00,46.53,46.54,46.5,46.53,1258800.0,39.5508,39.5593,39.5253,39.5508,1258800.0
2014-09-18 12:30:00,46.53,46.63,46.52,46.59,1543800.0,39.5508,39.6358,39.5423,39.6018,1543800.0
2014-09-18 13:00:00,46.59,46.6,46.54,46.59,1078000.0,39.6018,39.6103,39.5593,39.6018,1078000.0
2014-09-18 13:30:00,46.59,46.63,46.56,46.59,1899100.0,39.6018,39.6358,39.5763,39.6018,1899100.0
2014-09-18 14:00:00,46.6,46.74,46.59,46.73,1731500.0,39.6103,39.7293,39.6018,39.7208,1731500.0
2014-09-18 14:30:00,46.73,46.81,46.72,46.8,1735200.0,39.7208,39.7888,39.7123,39.7803,1735200.0
2014-09-18 15:00:00,46.8,46.83,46.74,46.75,2757100.0,39.7803,39.8058,39.7293,39.7378,2757100.0
2014-09-18 15:30:00,46.75,46.78,46.66,46.68,6120700.0,39.7378,39.7633,39.6613,39.6783,6120700.0
2014-09-19 09:30:00,46.77,47.19,46.6,47.18,21906100.0,39.7548,40.1118,39.6103,40.1033,21906100.0
2014-09-19 10:00:00,47.18,47.18,46.87,46.89,3817000.0,40.1033,40.1033,39.8398,39.8568,3817000.0
2014-09-19 10:30:00,46.9,46.98,46.74,46.98,3019200.0,39.8653,39.9333,39.7293,39.9333,3019200.0
2014-09-19 11:00:00,46.98,47.01,46.89,47.01,1798600.0,39.9333,39.9588,39.8568,39.9588,1798600.0
2014-09-19 11:30:00,47.01,47.01,46.8,46.85,1870500.0,39.9588,39.9588,39.7803,39.8228,1870500.0
2014-09-19 12:00:00,46.85,46.87,46.71,46.78,2584200.0,39.8228,39.8398,39.7038,39.7633,2584200.0
2014-09-19 12:30:00,46.78,46.87,46.73,46.86,1343800.0,39.7633,39.8398,39.7208,39.8313,1343800.0
2014-09-19 13:00:00,46.87,46.96,46.82,46.96,1801200.0,39.8398,39.9163,39.7973,39.9163,1801200.0
2014-09-19 13:30:00,46.95,46.99,46.85,46.93,1990400.0,39.9078,39.9418,39.8228,39.8908,1990400.0
2014-09-19 14:00:00,46.92,46.99,46.83,46.98,1450900.0,39.8823,39.9418,39.8058,39.9333,1450900.0
2014-09-19 14:30:00,46.98,47.15,46.97,47.03,2955700.0,39.9333,40.0778,39.9248,39.9758,2955700.0
2014-09-19 15:00:00,47.05,47.11,46.95,47.07,3003500.0,39.9928,40.0438,39.9078,40.0098,3003500.0
2014-09-19 15:30:00,47.07,47.57,47.06,47.54,24962700.0,40.0098,40.4348,40.0013,40.4093,24962700.0
2014-09-22 09:30:00,47.3,47.36,47.05,47.32,6263400.0,40.2053,40.2563,39.9928,40.2223,6263400.0
2014-09-22 10:00:00,47.32,47.38,47.13,47.15,3579300.0,40.2223,40.2733,40.0608,40.0778,3579300.0
2014-09-22 10:30:00,47.16,47.17,47.01,47.09,3527600.0,40.0863,40.0948,39.9588,40.0268,3527600.0
2014-09-22 11:00:00,47.09,47.18,47.05,47.09,2169400.0,40.0268,40.1033,39.9928,40.0268,2169400.0
2014-09-22 11:30:00,47.09,47.14,47.05,47.09,1624900.0,40.0268,40.0693,39.9928,40.0268,1624900.0
2014-09-22 12:00:00,47.09,47.19,47.06,47.13,1249500.0,40.0268,40.1118,40.0013,40.0608,1249500.0
2014-09-22 12:30:00,47.13,47.21,47.09,47.19,1265900.0,40.0608,40.1288,40.0268,40.1118,1265900.0
2014-09-22 13:00:00,47.19,47.21,47.1,47.19,1033900.0,40.1118,40.1288,40.0353,40.1118,1033900.0
2014-09-22 13:30:00,47.2,47.21,47.05,47.05,1820100.0,40.1203,40.1288,39.9928,39.9928,1820100.0
2014-09-22 14:00:00,47.05,47.12,47.01,47.01,1431600.0,39.9928,40.0523,39.9588,39.9588,1431600.0
2014-09-22 14:30:00,47.01,47.11,46.98,47.05,2002700.0,39.9588,40.0438,39.9333,39.9928,2002700.0
2014-09-22 15:00:00,47.05,47.09,47.03,47.05,1510500.0,39.9928,40.0268,39.9758,39.9928,1510500.0
2014-09-22 15:30:00,47.05,47.15,47.0,47.06,5607100.0,39.9928,40.0778,39.9503,40.0013,5607100.0
2014-09-23 09:30:00,46.85,46.97,46.74,46.9,4085700.0,39.8228,39.9248,39.7293,39.8653,4085700.0
2014-09-23 10:00:00,46.9,46.98,46.78,46.87,2433300.0,39.8653,39.9333,39.7633,39.8398,2433300.0
2014-09-23 10:30:00,46.86,46.92,46.77,46.88,1659400.0,39.8313,39.8823,39.7548,39.8483,1659400.0
2014-09-23 11:00:00,46.88,46.89,46.8,46.85,1139400.0,39.8483,39.8568,39.7803,39.8228,1139400.0
2014-09-23 11:30:00,46.85,46.88,46.81,46.86,1110400.0,39.8228,39.8483,39.7888,39.8313,1110400.0
2014-09-23 12:00:00,46.86,46.88,46.71,46.72,2189100.0,39.8313,39.8483,39.7038,39.7123,2189100.0
2014-09-23 12:30:00,46.71,46.76,46.67,46.69,1884300.0,39.7038,39.7463,39.6698,39.6868,1884300.0
2014-09-23 13:00:00,46.68,46.77,46.66,46.73,2561800.0,39.6783,39.7548,39.6613,39.7208,2561800.0
2014-09-23 13:30:00,46.73,46.77,46.66,46.73,2305300.0,39.7208,39.7548,39.6613,39.7208,2305300.0
2014-09-23 14:00:00,46.73,46.78,46.65,46.68,2018300.0,39.7208,39.7633,39.6528,39.6783,2018300.0
2014-09-23 14:30:00,46.68,46.71,46.55,46.61,2400400.0,39.6783,39.7038,39.5678,39.6188,2400400.0
2014-09-23 15:00:00,46.61,46.63,46.47,46.61,2138300.0,39.6188,39.6358,39.4998,39.6188,2138300.0
2014-09-23 15:30:00,46.61,46.69,46.55,46.55,3977400.0,39.6188,39.6868,39.5678,39.5678,3977400.0
2014-09-24 09:30:00,46.63,46.67,46.39,46.55,2485400.0,39.6358,39.6698,39.4318,39.5678,2485400.0
2014-09-24 10:00:00,46.53,46.55,46.34,46.45,2537800.0,39.5508,39.5678,39.3893,39.4828,2537800.0
2014-09-24 10:30:00,46.45,46.55,46.43,46.52,1653700.0,39.4828,39.5678,39.4658,39.5423,1653700.0
2014-09-24 11:00:00,46.52,46.91,46.49,46.85,2383500.0,39.5423,39.8738,39.5168,39.8228,2383500.0
2014-09-24 11:30:00,46.85,46.93,46.79,46.91,1569200.0,39.8228,39.8908,39.7718,39.8738,1569200.0
2014-09-24 12:00:00,46.91,46.95,46.8,46.89,1062400.0,39.8738,39.9078,39.7803,39.8568,1062400.0
2014-09-24 12:30:00,46.89,46.92,46.76,46.8,721000.0,39.8568,39.8823,39.7463,39.7803,721000.0
2014-09-24 13:00:00,46.8,46.85,46.77,46.79,945400.0,39.7803,39.8228,39.7548,39.7718,945400.0
2014-09-24 13:30:00,46.8,46.94,46.79,46.9,1042100.0,39.7803,39.8993,39.7718,39.8653,1042100.0
2014-09-24 14:00:00,46.9,46.98,46.86,46.95,896100.0,39.8653,39.9333,39.8313,39.9078,896100.0
2014-09-24 14:30:00,46.95,46.97,46.88,46.96,1013500.0,39.9078,39.9248,39.8483,39.9163,1013500.0
2014-09-24 15:00:00,46.97,46.99,46.94,46.95,1270800.0,39.9248,39.9418,39.8993,39.9078,1270800.0
2014-09-24 15:30:00,46.95,47.11,46.94,47.08,3484800.0,39.9078,40.0438,39.8993,40.0183,3484800.0
2014-09-25 09:30:00,46.88,47.09,46.65,46.71,3383100.0,39.8483,40.0268,39.6528,39.7038,3383100.0
2014-09-25 10:00:00,46.71,46.76,46.58,46.72,2870000.0,39.7038,39.7463,39.5933,39.7123,2870000.0
2014-09-25 10:30:00,46.72,46.72,46.45,46.58,2142800.0,39.7123,39.7123,39.4828,39.5933,2142800.0
2014-09-25 11:00:00,46.57,46.58,46.26,46.37,3473400.0,39.5848,39.5933,39.3213,39.4148,3473400.0
2014-09-25 11:30:00,46.36,46.39,46.23,46.25,1874500.0,39.4063,39.4318,39.2958,39.3128,1874500.0
2014-09-25 12:00:00,46.25,46.31,46.18,46.19,1879900.0,39.3128,39.3638,39.2533,39.2618,1879900.0
2014-09-25 12:30:00,46.18,46.26,46.17,46.21,936600.0,39.2533,39.3213,39.2448,39.2788,936600.0
2014-09-25 13:00:00,46.21,46.28,46.15,46.23,1135600.0,39.2788,39.3383,39.2278,39.2958,1135600.0
2014-09-25 13:30:00,46.24,46.27,46.09,46.13,1690500.0,39.3043,39.3298,39.1768,39.2108,1690500.0
2014-09-25 14:00:00,46.13,46.16,46.03,46.14,1367300.0,39.2108,39.2363,39.1258,39.2193,1367300.0
2014-09-25 14:30:00,46.13,46.24,46.11,46.16,1302500.0,39.2108,39.3043,39.1938,39.2363,1302500.0
2014-09-25 15:00:00,46.16,46.19,46.06,46.09,1612100.0,39.2363,39.2618,39.1513,39.1768,1612100.0
2014-09-25 15:30:00,46.09,46.22,46.04,46.04,4555500.0,39.1768,39.2873,39.1343,39.1343,4555500.0
2014-09-26 09:30:00,45.9,46.29,45.76,46.16,4092600.0,39.0153,39.3468,38.8963,39.2363,4092600.0
2014-09-26 10:00:00,46.15,46.31,46.14,46.21,1362200.0,39.2278,39.3638,39.2193,39.2788,1362200.0
2014-09-26 10:30:00,46.21,46.29,46.11,46.26,1316200.0,39.2788,39.3468,39.1938,39.3213,1316200.0
2014-09-26 11:00:00,46.23,46.31,46.17,46.17,1022300.0,39.2958,39.3638,39.2448,39.2448,1022300.0
2014-09-26 11:30:00,46.18,46.19,46.08,46.11,1596100.0,39.2533,39.2618,39.1683,39.1938,1596100.0
2014-09-26 12:00:00,46.12,46.15,46.07,46.14,1072600.0,39.2023,39.2278,39.1598,39.2193,1072600.0
2014-09-26 12:30:00,46.14,46.15,46.02,46.13,1032900.0,39.2193,39.2278,39.1173,39.2108,1032900.0
2014-09-26 13:00:00,46.13,46.2,46.1,46.16,1023300.0,39.2108,39.2703,39.1853,39.2363,1023300.0
2014-09-26 13:30:00,46.16,46.22,46.1,46.2,853800.0,39.2363,39.2873,39.1853,39.2703,853800.0
2014-09-26 14:00:00,46.2,46.52,46.19,46.51,1680200.0,39.2703,39.5423,39.2618,39.5338,1680200.0
2014-09-26 14:30:00,46.51,46.62,46.47,46.52,1409100.0,39.5338,39.6273,39.4998,39.5423,1409100.0
2014-09-26 15:00:00,46.52,46.53,46.41,46.48,1945700.0,39.5423,39.5508,39.4488,39.5083,1945700.0
2014-09-26 15:30:00,46.48,46.51,46.39,46.4,3930000.0,39.5083,39.5338,39.4318,39.4403,3930000.0
2014-09-29 09:30:00,45.98,46.16,45.76,46.07,3233000.0,39.0833,39.2363,38.8963,39.1598,3233000.0
2014-09-29 10:00:00,46.07,46.22,45.96,46.15,2011300.0,39.1598,39.2873,39.0663,39.2278,2011300.0
2014-09-29 10:30:00,46.16,46.33,46.13,46.3,1369600.0,39.2363,39.3808,39.2108,39.3553,1369600.0
2014-09-29 11:00:00,46.3,46.45,46.26,46.35,2028900.0,39.3553,39.4828,39.3213,39.3978,2028900.0
2014-09-29 11:30:00,46.35,46.4,46.32,46.4,1036600.0,39.3978,39.4403,39.3723,39.4403,1036600.0
2014-09-29 12:00:00,46.4,46.4,46.17,46.23,1214600.0,39.4403,39.4403,39.2448,39.2958,1214600.0
2014-09-29 12:30:00,46.23,46.3,46.16,46.3,1169000.0,39.2958,39.3553,39.2363,39.3553,1169000.0
2014-09-29 13:00:00,46.3,46.3,46.2,46.28,954100.0,39.3553,39.3553,39.2703,39.3383,954100.0
2014-09-29 13:30:00,46.27,46.34,46.26,46.3,708400.0,39.3298,39.3893,39.3213,39.3553,708400.0
2014-09-29 14:00:00,46.3,46.34,46.21,46.26,1295200.0,39.3553,39.3893,39.2788,39.3213,1295200.0
2014-09-29 14:30:00,46.26,46.38,46.24,46.38,837700.0,39.3213,39.4233,39.3043,39.4233,837700.0
2014-09-29 15:00:00,46.38,46.49,46.37,46.48,2402600.0,39.4233,39.5168,39.4148,39.5083,2402600.0
2014-09-29 15:30:00,46.48,46.56,46.42,46.44,3912100.0,39.5083,39.5763,39.4573,39.4743,3912100.0
2014-09-30 09:30:00,46.37,46.44,46.13,46.23,4233800.0,39.4148,39.4743,39.2108,39.2958,4233800.0
2014-09-30 10:00:00,46.23,46.27,46.11,46.23,1643900.0,39.2958,39.3298,39.1938,39.2958,1643900.0
2014-09-30 10:30:00,46.23,46.41,46.22,46.38,2166400.0,39.2958,39.4488,39.2873,39.4233,2166400.0
2014-09-30 11:00:00,46.38,46.48,46.33,46.45,2477800.0,39.4233,39.5083,39.3808,39.4828,2477800.0
2014-09-30 11:30:00,46.45,46.47,46.32,46.37,1577800.0,39.4828,39.4998,39.3723,39.4148,1577800.0
2014-09-30 12:00:00,46.37,46.41,46.23,46.26,1171900.0,39.4148,39.4488,39.2958,39.3213,1171900.0
2014-09-30 12:30:00,46.26,46.3,46.19,46.23,1138500.0,39.3213,39.3553,39.2618,39.2958,1138500.0
2014-09-30 13:00:00,46.23,46.35,46.23,46.29,831200.0,39.2958,39.3978,39.2958,39.3468,831200.0
2014-09-30 13:30:00,46.29,46.3,46.1,46.11,1356900.0,39.3468,39.3553,39.1853,39.1938,1356900.0
2014-09-30 14:00:00,46.11,46.12,46.01,46.11,1939500.0,39.1938,39.2023,39.1088,39.1938,1939500.0
2014-09-30 14:30:00,46.11,46.28,46.09,46.2,1382200.0,39.1938,39.3383,39.1768,39.2703,1382200.0
2014-09-30 15:00:00,46.21,46.28,46.13,46.22,1724700.0,39.2788,39.3383,39.2108,39.2873,1724700.0
2014-09-30 15:30:00,46.23,46.38,46.21,46.36,5102300.0,39.2958,39.4233,39.2788,39.4063,5102300.0
2014-10-01 09:30:00,46.27,46.53,46.22,46.24,3727000.0,39.3298,39.5508,39.2873,39.3043,3727000.0
2014-10-01 10:00:00,46.23,46.31,45.95,46.3,3321500.0,39.2958,39.3638,39.0578,39.3553,3321500.0
2014-10-01 10:30:00,46.3,46.32,46.17,46.3,2154300.0,39.3553,39.3723,39.2448,39.3553,2154300.0
2014-10-01 11:00:00,46.3,46.36,46.27,46.3,2255600.0,39.3553,39.4063,39.3298,39.3553,2255600.0
2014-10-01 11:30:00,46.3,46.37,46.25,46.34,1684000.0,39.3553,39.4148,39.3128,39.3893,1684000.0
2014-10-01 12:00:00,46.34,46.35,46.2,46.29,1940400.0,39.3893,39.3978,39.2703,39.3468,1940400.0
2014-10-01 12:30:00,46.29,46.29,46.07,46.14,1902100.0,39.3468,39.3468,39.1598,39.2193,1902100.0
2014-10-01 13:00:00,46.13,46.18,46.1,46.16,1286200.0,39.2108,39.2533,39.1853,39.2363,1286200.0
2014-10-01 13:30:00,46.17,46.17,45.9,45.91,2198800.0,39.2448,39.2448,39.0153,39.0238,2198800.0
2014-10-01 14:00:00,45.91,46.03,45.9,45.96,1733600.0,39.0238,39.1258,39.0153,39.0663,1733600.0
2014-10-01 14:30:00,45.96,45.96,45.84,45.86,1567000.0,39.0663,39.0663,38.9643,38.9813,1567000.0
2014-10-01 15:00:00,45.86,46.0,45.86,45.97,1886300.0,38.9813,39.1003,38.9813,39.0748,1886300.0
2014-10-01 15:30:00,45.97,46.06,45.91,45.91,5219100.0,39.0748,39.1513,39.0238,39.0238,5219100.0
2014-10-02 09:30:00,45.83,46.1,45.82,45.98,2844000.0,38.9558,39.1853,38.9473,39.0833,2844000.0
2014-10-02 10:00:00,45.98,46.0,45.84,45.88,1732300.0,39.0833,39.1003,38.9643,38.9983,1732300.0
2014-10-02 10:30:00,45.87,45.87,45.71,45.76,1968900.0,38.9898,38.9898,38.8538,38.8963,1968900.0
2014-10-02 11:00:00,45.76,45.9,45.76,45.86,1244300.0,38.8963,39.0153,38.8963,38.9813,1244300.0
2014-10-02 11:30:00,45.85,45.87,45.64,45.82,1840300.0,38.9728,38.9898,38.7943,38.9473,1840300.0
2014-10-02 12:00:00,45.82,45.91,45.77,45.79,1128000.0,38.9473,39.0238,38.9048,38.9218,1128000.0
2014-10-02 12:30:00,45.79,45.89,45.73,45.88,1465000.0,38.9218,39.0068,38.8708,38.9983,1465000.0
2014-10-02 13:00:00,45.88,45.95,45.83,45.93,1482900.0,38.9983,39.0578,38.9558,39.0408,1482900.0
2014-10-02 13:30:00,45.91,45.96,45.8,45.82,1326200.0,39.0238,39.0663,38.9303,38.9473,1326200.0
2014-10-02 14:00:00,45.83,45.94,45.81,45.92,1173400.0,38.9558,39.0493,38.9388,39.0323,1173400.0
2014-10-02 14:30:00,45.92,45.98,45.83,45.97,1320100.0,39.0323,39.0833,38.9558,39.0748,1320100.0
2014-10-02 15:00:00,45.97,45.98,45.85,45.91,1394900.0,39.0748,39.0833,38.9728,39.0238,1394900.0
2014-10-02 15:30:00,45.92,45.96,45.74,45.75,3888700.0,39.0323,39.0663,38.8793,38.8878,3888700.0
2014-10-03 09:30:00,45.98,46.02,45.61,45.96,3607900.0,39.0833,39.1173,38.7688,39.0663,3607900.0
2014-10-03 10:00:00,45.96,46.09,45.92,45.96,2361300.0,39.0663,39.1768,39.0323,39.0663,2361300.0
2014-10-03 10:30:00,45.96,46.01,45.9,45.99,2367900.0,39.0663,39.1088,39.0153,39.0918,2367900.0
2014-10-03 11:00:00,45.99,46.01,45.88,45.96,2866800.0,39.0918,39.1088,38.9983,39.0663,2866800.0
2014-10-03 11:30:00,45.96,45.99,45.79,45.82,1656500.0,39.0663,39.0918,38.9218,38.9473,1656500.0
2014-10-03 12:00:00,45.82,45.87,45.79,45.87,1381500.0,38.9473,38.9898,38.9218,38.9898,1381500.0
2014-10-03 12:30:00,45.87,46.05,45.86,46.02,1287600.0,38.9898,39.1428,38.9813,39.1173,1287600.0
2014-10-03 13:00:00,46.02,46.04,45.94,45.98,1144400.0,39.1173,39.1343,39.0493,39.0833,1144400.0
2014-10-03 13:30:00,45.98,46.05,45.96,46.04,1165400.0,39.0833,39.1428,39.0663,39.1343,1165400.0
2014-10-03 14:00:00,46.04,46.22,46.04,46.2,1597600.0,39.1343,39.2873,39.1343,39.2703,1597600.0
2014-10-03 14:30:00,46.19,46.27,46.16,46.23,1484100.0,39.2618,39.3298,39.2363,39.2958,1484100.0
2014-10-03 15:00:00,46.22,46.3,46.19,46.21,1858800.0,39.2873,39.3553,39.2618,39.2788,1858800.0
2014-10-03 15:30:00,46.21,46.23,46.06,46.07,4481400.0,39.2788,39.2958,39.1513,39.1598,4481400.0
2014-10-06 09:30:00,46.12,46.3,45.92,46.24,2726400.0,39.2023,39.3553,39.0323,39.3043,2726400.0
2014-10-06 10:00:00,46.25,46.3,46.15,46.18,2007200.0,39.3128,39.3553,39.2278,39.2533,2007200.0
2014-10-06 10:30:00,46.18,46.24,46.09,46.14,1462300.0,39.2533,39.3043,39.1768,39.2193,1462300.0
2014-10-06 11:00:00,46.14,46.25,46.13,46.18,1371000.0,39.2193,39.3128,39.2108,39.2533,1371000.0
2014-10-06 11:30:00,46.18,46.24,45.97,46.02,1830400.0,39.2533,39.3043,39.0748,39.1173,1830400.0
2014-10-06 12:00:00,46.02,46.08,45.99,46.05,748200.0,39.1173,39.1683,39.0918,39.1428,748200.0
2014-10-06 12:30:00,46.04,46.06,45.96,46.01,1046300.0,39.1343,39.1513,39.0663,39.1088,1046300.0
2014-10-06 13:00:00,46.0,46.1,45.95,46.09,769000.0,39.1003,39.1853,39.0578,39.1768,769000.0
2014-10-06 13:30:00,46.1,46.12,46.05,46.08,793600.0,39.1853,39.2023,39.1428,39.1683,793600.0
2014-10-06 14:00:00,46.09,46.14,46.03,46.12,988700.0,39.1768,39.2193,39.1258,39.2023,988700.0
2014-10-06 14:30:00,46.12,46.16,46.08,46.09,909600.0,39.2023,39.2363,39.1683,39.1768,909600.0
2014-10-06 15:00:00,46.09,46.17,46.02,46.12,1561800.0,39.1768,39.2448,39.1173,39.2023,1561800.0
2014-10-06 15:30:00,46.12,46.14,46.07,46.1,2175300.0,39.2023,39.2193,39.1598,39.1853,2175300.0
2014-10-07 09:30:00,45.86,45.93,45.42,45.48,3415600.0,38.9813,39.0408,38.6073,38.6583,3415600.0
2014-10-07 10:00:00,45.48,45.7,45.48,45.7,1650400.0,38.6583,38.8453,38.6583,38.8453,1650400.0
2014-10-07 10:30:00,45.7,45.87,45.59,45.61,1712100.0,38.8453,38.9898,38.7518,38.7688,1712100.0
2014-10-07 11:00:00,45.6,45.66,45.51,45.64,1075500.0,38.7603,38.8113,38.6838,38.7943,1075500.0
2014-10-07 11:30:00,45.65,45.71,45.58,45.68,1198500.0,38.8028,38.8538,38.7433,38.8283,1198500.0
2014-10-07 12:00:00,45.68,45.77,45.65,45.73,1022100.0,38.8283,38.9048,38.8028,38.8708,1022100.0
2014-10-07 12:30:00,45.73,45.76,45.6,45.64,1104900.0,38.8708,38.8963,38.7603,38.7943,1104900.0
2014-10-07 13:00:00,45.64,45.7,45.55,45.69,938200.0,38.7943,38.8453,38.7178,38.8368,938200.0
2014-10-07 13:30:00,45.68,45.73,45.62,45.71,959400.0,38.8283,38.8708,38.7773,38.8538,959400.0
2014-10-07 14:00:00,45.71,45.87,45.69,45.73,1818900.0,38.8538,38.9898,38.8368,38.8708,1818900.0
2014-10-07 14:30:00,45.73,45.74,45.64,45.73,1642200.0,38.8708,38.8793,38.7943,38.8708,1642200.0
2014-10-07 15:00:00,45.73,45.75,45.5,45.64,1957500.0,38.8708,38.8878,38.6753,38.7943,1957500.0
2014-10-07 15:30:00,45.64,45.74,45.5,45.52,3781000.0,38.7943,38.8793,38.6753,38.6923,3781000.0
2014-10-08 09:30:00,45.48,45.89,45.34,45.66,2556900.0,38.6583,39.0068,38.5393,38.8113,2556900.0
2014-10-08 10:00:00,45.67,45.9,45.64,45.8,1553600.0,38.8198,39.0153,38.7943,38.9303,1553600.0
2014-10-08 10:30:00,45.8,45.85,45.58,45.62,1572400.0,38.9303,38.9728,38.7433,38.7773,1572400.0
2014-10-08 11:00:00,45.61,45.8,45.54,45.8,1366600.0,38.7688,38.9303,38.7093,38.9303,1366600.0
2014-10-08 11:30:00,45.79,45.9,45.75,45.9,985100.0,38.9218,39.0153,38.8878,39.0153,985100.0
2014-10-08 12:00:00,45.89,46.03,45.87,46.03,1265900.0,39.0068,39.1258,38.9898,39.1258,1265900.0
2014-10-08 12:30:00,46.02,46.12,46.0,46.11,1329200.0,39.1173,39.2023,39.1003,39.1938,1329200.0
2014-10-08 13:00:00,46.11,46.19,46.08,46.09,1050300.0,39.1938,39.2618,39.1683,39.1768,1050300.0
2014-10-08 13:30:00,46.09,46.23,46.07,46.22,879300.0,39.1768,39.2958,39.1598,39.2873,879300.0
2014-10-08 14:00:00,46.22,46.65,46.21,46.59,3844100.0,39.2873,39.6528,39.2788,39.6018,3844100.0
2014-10-08 14:30:00,46.59,46.68,46.49,46.59,2560400.0,39.6018,39.6783,39.5168,39.6018,2560400.0
2014-10-08 15:00:00,46.58,46.82,46.53,46.76,3007100.0,39.5933,39.7973,39.5508,39.7463,3007100.0
2014-10-08 15:30:00,46.77,46.89,46.69,46.74,6298300.0,39.7548,39.8568,39.6868,39.7293,6298300.0
2014-10-09 09:30:00,46.49,46.8,46.49,46.59,2790300.0,39.5168,39.7803,39.5168,39.6018,2790300.0
2014-10-09 10:00:00,46.59,46.66,46.49,46.56,1582400.0,39.6018,39.6613,39.5168,39.5763,1582400.0
2014-10-09 10:30:00,46.57,46.6,46.37,46.6,1478700.0,39.5848,39.6103,39.4148,39.6103,1478700.0
2014-10-09 11:00:00,46.6,46.79,46.56,46.66,1383500.0,39.6103,39.7718,39.5763,39.6613,1383500.0
2014-10-09 11:30:00,46.67,46.67,46.23,46.31,2040900.0,39.6698,39.6698,39.2958,39.3638,2040900.0
2014-10-09 12:00:00,46.3,46.35,46.04,46.13,2239400.0,39.3553,39.3978,39.1343,39.2108,2239400.0
2014-10-09 12:30:00,46.13,46.15,45.97,46.05,1617500.0,39.2108,39.2278,39.0748,39.1428,1617500.0
2014-10-09 13:00:00,46.05,46.06,45.78,45.89,1969600.0,39.1428,39.1513,38.9133,39.0068,1969600.0
2014-10-09 13:30:00,45.89,46.04,45.78,45.86,1710300.0,39.0068,39.1343,38.9133,38.9813,1710300.0
2014-10-09 14:00:00,45.86,45.94,45.74,45.92,2577700.0,38.9813,39.0493,38.8793,39.0323,2577700.0
2014-10-09 14:30:00,45.91,46.03,45.8,45.9,2216500.0,39.0238,39.1258,38.9303,39.0153,2216500.0
2014-10-09 15:00:00,45.91,46.04,45.82,45.98,2448600.0,39.0238,39.1343,38.9473,39.0833,2448600.0
2014-10-09 15:30:00,45.98,46.12,45.84,45.85,5041300.0,39.0833,39.2023,38.9643,38.9728,5041300.0
2014-10-10 09:30:00,45.64,46.12,45.55,45.77,4335000.0,38.7943,39.2023,38.7178,38.9048,4335000.0
2014-10-10 10:00:00,45.76,45.76,45.43,45.59,2836000.0,38.8963,38.8963,38.6158,38.7518,2836000.0
2014-10-10 10:30:00,45.59,45.76,45.46,45.54,2769700.0,38.7518,38.8963,38.6413,38.7093,2769700.0
2014-10-10 11:00:00,45.54,45.58,45.19,45.25,3125900.0,38.7093,38.7433,38.4118,38.4628,3125900.0
2014-10-10 11:30:00,45.25,45.32,45.06,45.12,2747500.0,38.4628,38.5223,38.3013,38.3523,2747500.0
2014-10-10 12:00:00,45.12,45.36,45.1,45.21,2276200.0,38.3523,38.5563,38.3353,38.4288,2276200.0
2014-10-10 12:30:00,45.21,45.37,45.01,45.01,2100000.0,38.4288,38.5648,38.2588,38.2588,2100000.0
2014-10-10 13:00:00,45.02,45.02,44.73,44.79,3273800.0,38.2673,38.2673,38.0208,38.0718,3273800.0
2014-10-10 13:30:00,44.79,44.85,44.58,44.58,2985000.0,38.0718,38.1228,37.8933,37.8933,2985000.0
2014-10-10 14:00:00,44.58,44.72,44.52,44.57,2487700.0,37.8933,38.0123,37.8422,37.8848,2487700.0
2014-10-10 14:30:00,44.57,44.65,44.42,44.48,3533500.0,37.8848,37.9528,37.7572,37.8082,3533500.0
2014-10-10 15:00:00,44.48,44.48,44.1,44.13,3865800.0,37.8082,37.8082,37.4852,37.5107,3865800.0
2014-10-10 15:30:00,44.13,44.28,43.95,44.03,8630600.0,37.5107,37.6382,37.3577,37.4257,8630600.0
2014-10-13 09:30:00,43.83,43.84,43.49,43.8,6037800.0,37.2557,37.2642,36.9667,37.2302,6037800.0
2014-10-13 10:00:00,43.81,44.0,43.73,43.79,2572400.0,37.2387,37.4002,37.1707,37.2217,2572400.0
2014-10-13 10:30:00,43.79,44.24,43.73,44.11,2636800.0,37.2217,37.6042,37.1707,37.4937,2636800.0
2014-10-13 11:00:00,44.12,44.26,43.92,44.01,1668700.0,37.5022,37.6212,37.3322,37.4087,1668700.0
2014-10-13 11:30:00,44.01,44.32,44.01,44.21,1537700.0,37.4087,37.6722,37.4087,37.5787,1537700.0
2014-10-13 12:00:00,44.2,44.48,44.17,44.47,1636600.0,37.5702,37.8082,37.5447,37.7997,1636600.0
2014-10-13 12:30:00,44.47,44.55,44.3,44.3,1250400.0,37.7997,37.8678,37.6552,37.6552,1250400.0
2014-10-13 13:00:00,44.3,44.44,44.19,44.43,2010700.0,37.6552,37.7742,37.5617,37.7657,2010700.0
2014-10-13 13:30:00,44.42,44.53,44.28,44.34,1293100.0,37.7572,37.8507,37.6382,37.6892,1293100.0
2014-10-13 14:00:00,44.33,44.56,44.25,44.52,1443500.0,37.6807,37.8763,37.6127,37.8422,1443500.0
2014-10-13 14:30:00,44.51,44.52,44.28,44.31,1015200.0,37.8337,37.8422,37.6382,37.6637,1015200.0
2014-10-13 15:00:00,44.31,44.34,44.16,44.22,1370300.0,37.6637,37.6892,37.5362,37.5872,1370300.0
2014-10-13 15:30:00,44.21,44.22,43.65,43.66,7326400.0,37.5787,37.5872,37.1027,37.1112,7326400.0
2014-10-14 09:30:00,43.89,44.38,43.56,44.37,4595200.0,37.3067,37.7232,37.0262,37.7147,4595200.0
2014-10-14 10:00:00,44.37,44.38,43.89,43.94,3743700.0,37.7147,37.7232,37.3067,37.3492,3743700.0
2014-10-14 10:30:00,43.95,44.01,43.81,43.93,2816300.0,37.3577,37.4087,37.2387,37.3407,2816300.0
2014-10-14 11:00:00,43.94,44.0,43.68,43.71,2598300.0,37.3492,37.4002,37.1282,37.1537,2598300.0
2014-10-14 11:30:00,43.71,43.97,43.69,43.94,2138700.0,37.1537,37.3747,37.1367,37.3492,2138700.0
2014-10-14 12:00:00,43.93,43.96,43.85,43.88,2068300.0,37.3407,37.3662,37.2727,37.2982,2068300.0
2014-10-14 12:30:00,43.89,44.08,43.85,44.07,1178000.0,37.3067,37.4682,37.2727,37.4597,1178000.0
2014-10-14 13:00:00,44.07,44.18,44.01,44.1,1450900.0,37.4597,37.5532,37.4087,37.4852,1450900.0
2014-10-14 13:30:00,44.1,44.13,43.92,44.09,924100.0,37.4852,37.5107,37.3322,37.4767,924100.0
2014-10-14 14:00:00,44.09,44.15,43.8,43.81,1663000.0,37.4767,37.5277,37.2302,37.2387,1663000.0
2014-10-14 14:30:00,43.81,43.94,43.73,43.79,2106000.0,37.2387,37.3492,37.1707,37.2217,2106000.0
2014-10-14 15:00:00,43.79,43.85,43.66,43.8,2942200.0,37.2217,37.2727,37.1112,37.2302,2942200.0
2014-10-14 15:30:00,43.8,44.03,43.68,43.74,4723300.0,37.2302,37.4257,37.1282,37.1792,4723300.0
2014-10-15 09:30:00,42.99,43.05,42.1,42.53,11889000.0,36.5417,36.5927,35.7852,36.1507,11889000.0
2014-10-15 10:00:00,42.53,42.96,42.43,42.79,4509800.0,36.1507,36.5162,36.0657,36.3717,4509800.0
2014-10-15 10:30:00,42.79,43.0,42.66,42.92,2724800.0,36.3717,36.5502,36.2612,36.4822,2724800.0
2014-10-15 11:00:00,42.91,43.0,42.61,42.67,3252800.0,36.4737,36.5502,36.2187,36.2697,3252800.0
2014-10-15 11:30:00,42.66,42.75,42.45,42.71,2514600.0,36.2612,36.3377,36.0827,36.3037,2514600.0
2014-10-15 12:00:00,42.7,42.71,42.41,42.44,2153400.0,36.2952,36.3037,36.0487,36.0742,2153400.0
2014-10-15 12:30:00,42.43,42.64,42.38,42.52,3034100.0,36.0657,36.2442,36.0232,36.1422,3034100.0
2014-10-15 13:00:00,42.52,42.68,42.28,42.32,3007300.0,36.1422,36.2782,35.9382,35.9722,3007300.0
2014-10-15 13:30:00,42.32,42.62,42.22,42.43,3292600.0,35.9722,36.2272,35.8872,36.0657,3292600.0
2014-10-15 14:00:00,42.42,42.74,42.29,42.62,2586900.0,36.0572,36.3292,35.9467,36.2272,2586900.0
2014-10-15 14:30:00,42.62,42.87,42.56,42.75,2346600.0,36.2272,36.4397,36.1762,36.3377,2346600.0
2014-10-15 15:00:00,42.75,43.19,42.69,43.18,4499700.0,36.3377,36.7117,36.2867,36.7032,4499700.0
2014-10-15 15:30:00,43.18,43.39,43.11,43.23,6317000.0,36.7032,36.8817,36.6437,36.7457,6317000.0
2014-10-16 09:30:00,42.53,43.08,42.4,42.9,5379800.0,36.1507,36.6182,36.0402,36.4652,5379800.0
2014-10-16 10:00:00,42.9,42.93,42.37,42.74,4740400.0,36.4652,36.4907,36.0147,36.3292,4740400.0
2014-10-16 10:30:00,42.74,42.8,42.5,42.63,3809800.0,36.3292,36.3802,36.1252,36.2357,3809800.0
2014-10-16 11:00:00,42.63,42.66,42.45,42.6,3814900.0,36.2357,36.2612,36.0827,36.2102,3814900.0
2014-10-16 11:30:00,42.62,42.72,42.42,42.48,3169500.0,36.2272,36.3122,36.0572,36.1082,3169500.0
2014-10-16 12:00:00,42.48,42.52,42.31,42.41,2279500.0,36.1082,36.1422,35.9637,36.0487,2279500.0
2014-10-16 12:30:00,42.4,42.53,42.22,42.52,2509500.0,36.0402,36.1507,35.8872,36.1422,2509500.0
2014-10-16 13:00:00,42.52,42.79,42.52,42.71,3262900.0,36.1422,36.3717,36.1422,36.3037,3262900.0
2014-10-16 13:30:00,42.7,42.81,42.58,42.65,2466800.0,36.2952,36.3887,36.1932,36.2527,2466800.0
2014-10-16 14:00:00,42.65,42.79,42.62,42.79,1861000.0,36.2527,36.3717,36.2272,36.3717,1861000.0
2014-10-16 14:30:00,42.79,42.86,42.62,42.71,2129500.0,36.3717,36.4312,36.2272,36.3037,2129500.0
2014-10-16 15:00:00,42.72,42.82,42.59,42.8,2329700.0,36.3122,36.3972,36.2017,36.3802,2329700.0
2014-10-16 15:30:00,42.8,42.96,42.68,42.72,4601300.0,36.3802,36.5162,36.2782,36.3122,4601300.0
2014-10-17 09:30:00,43.26,43.33,42.79,43.01,9603600.0,36.7712,36.8307,36.3717,36.5587,9603600.0
2014-10-17 10:00:00,43.01,43.46,42.9,43.44,3071600.0,36.5587,36.9412,36.4652,36.9242,3071600.0
2014-10-17 10:30:00,43.45,43.48,43.3,43.45,2407400.0,36.9327,36.9582,36.8052,36.9327,2407400.0
2014-10-17 11:00:00,43.44,43.85,43.35,43.78,2287700.0,36.9242,37.2727,36.8477,37.2132,2287700.0
2014-10-17 11:30:00,43.78,43.91,43.73,43.76,1599600.0,37.2132,37.3237,37.1707,37.1962,1599600.0
2014-10-17 12:00:00,43.75,43.8,43.64,43.69,1597600.0,37.1877,37.2302,37.0942,37.1367,1597600.0
2014-10-17 12:30:00,43.69,43.78,43.65,43.74,1251400.0,37.1367,37.2132,37.1027,37.1792,1251400.0
2014-10-17 13:00:00,43.74,43.77,43.47,43.47,1759900.0,37.1792,37.2047,36.9497,36.9497,1759900.0
2014-10-17 13:30:00,43.47,43.7,43.45,43.58,1536800.0,36.9497,37.1452,36.9327,37.0432,1536800.0
2014-10-17 14:00:00,43.57,43.63,43.43,43.61,1932200.0,37.0347,37.0857,36.9157,37.0687,1932200.0
2014-10-17 14:30:00,43.6,43.69,43.55,43.63,1382300.0,37.0602,37.1367,37.0177,37.0857,1382300.0
2014-10-17 15:00:00,43.63,43.8,43.44,43.77,1994000.0,37.0857,37.2302,36.9242,37.2047,1994000.0
2014-10-17 15:30:00,43.77,43.94,43.63,43.63,5115600.0,37.2047,37.3492,37.0857,37.0857,5115600.0
2014-10-20 09:30:00,43.07,43.2,42.81,43.18,5759100.0,36.6097,36.7202,36.3887,36.7032,5759100.0
2014-10-20 10:00:00,43.18,43.51,43.12,43.44,2678700.0,36.7032,36.9837,36.6522,36.9242,2678700.0
2014-10-20 10:30:00,43.45,43.68,43.34,43.63,2165600.0,36.9327,37.1282,36.8392,37.0857,2165600.0
2014-10-20 11:00:00,43.62,43.74,43.51,43.73,1573900.0,37.0772,37.1792,36.9837,37.1707,1573900.0
2014-10-20 11:30:00,43.74,43.79,43.63,43.79,1242600.0,37.1792,37.2217,37.0857,37.2217,1242600.0
2014-10-20 12:00:00,43.79,43.91,43.77,43.84,1590500.0,37.2217,37.3237,37.2047,37.2642,1590500.0
2014-10-20 12:30:00,43.84,43.88,43.75,43.76,1332500.0,37.2642,37.2982,37.1877,37.1962,1332500.0
2014-10-20 13:00:00,43.76,43.89,43.67,43.87,1207800.0,37.1962,37.3067,37.1197,37.2897,1207800.0
2014-10-20 13:30:00,43.88,43.95,43.83,43.86,1400000.0,37.2982,37.3577,37.2557,37.2812,1400000.0
2014-10-20 14:00:00,43.86,44.0,43.85,43.96,1445800.0,37.2812,37.4002,37.2727,37.3662,1445800.0
2014-10-20 14:30:00,43.96,44.04,43.94,44.04,1181200.0,37.3662,37.4342,37.3492,37.4342,1181200.0
2014-10-20 15:00:00,44.04,44.14,44.0,44.02,1984800.0,37.4342,37.5192,37.4002,37.4172,1984800.0
2014-10-20 15:30:00,44.02,44.12,43.99,44.09,4441500.0,37.4172,37.5022,37.3917,37.4767,4441500.0
2014-10-21 09:30:00,44.36,44.66,44.19,44.49,4321300.0,37.7062,37.9613,37.5617,37.8167,4321300.0
2014-10-21 10:00:00,44.5,44.65,44.39,44.6,2678600.0,37.8252,37.9528,37.7317,37.9103,2678600.0
2014-10-21 10:30:00,44.61,44.7,44.59,44.62,1485100.0,37.9188,37.9953,37.9018,37.9273,1485100.0
2014-10-21 11:00:00,44.62,44.67,44.57,44.64,1362200.0,37.9273,37.9698,37.8848,37.9443,1362200.0
2014-10-21 11:30:00,44.65,44.74,44.61,44.72,1605200.0,37.9528,38.0293,37.9188,38.0123,1605200.0
2014-10-21 12:00:00,44.72,44.84,44.71,44.82,1346600.0,38.0123,38.1143,38.0038,38.0973,1346600.0
2014-10-21 12:30:00,44.82,44.83,44.78,44.79,1342200.0,38.0973,38.1058,38.0633,38.0718,1342200.0
2014-10-21 13:00:00,44.79,44.87,44.76,44.85,1739200.0,38.0718,38.1398,38.0463,38.1228,1739200.0
2014-10-21 13:30:00,44.84,44.98,44.83,44.92,1675300.0,38.1143,38.2333,38.1058,38.1823,1675300.0
2014-10-21 14:00:00,44.92,44.97,44.8,44.84,1578400.0,38.1823,38.2248,38.0803,38.1143,1578400.0
2014-10-21 14:30:00,44.84,44.89,44.78,44.82,1576900.0,38.1143,38.1568,38.0633,38.0973,1576900.0
2014-10-21 15:00:00,44.82,44.88,44.78,44.86,2289300.0,38.0973,38.1483,38.0633,38.1313,2289300.0
2014-10-21 15:30:00,44.86,44.88,44.75,44.88,6771600.0,38.1313,38.1483,38.0378,38.1483,6771600.0
2014-10-22 09:30:00,44.97,45.07,44.83,44.88,3890200.0,38.2248,38.3098,38.1058,38.1483,3890200.0
2014-10-22 10:00:00,44.88,44.89,44.66,44.79,2911900.0,38.1483,38.1568,37.9613,38.0718,2911900.0
2014-10-22 10:30:00,44.79,44.81,44.63,44.68,1755600.0,38.0718,38.0888,37.9358,37.9783,1755600.0
2014-10-22 11:00:00,44.67,44.72,44.58,44.6,2401500.0,37.9698,38.0123,37.8933,37.9103,2401500.0
2014-10-22 11:30:00,44.59,44.65,44.52,44.52,1375400.0,37.9018,37.9528,37.8422,37.8422,1375400.0
2014-10-22 12:00:00,44.52,44.53,44.34,44.45,1784200.0,37.8422,37.8507,37.6892,37.7827,1784200.0
2014-10-22 12:30:00,44.45,44.49,44.38,44.47,1513800.0,37.7827,37.8167,37.7232,37.7997,1513800.0
2014-10-22 13:00:00,44.47,44.6,44.47,44.5,1453300.0,37.7997,37.9103,37.7997,37.8252,1453300.0
2014-10-22 13:30:00,44.5,44.55,44.46,44.48,1279000.0,37.8252,37.8678,37.7912,37.8082,1279000.0
2014-10-22 14:00:00,44.47,44.5,44.42,44.47,1386500.0,37.7997,37.8252,37.7572,37.7997,1386500.0
2014-10-22 14:30:00,44.48,44.5,44.38,44.44,1794900.0,37.8082,37.8252,37.7232,37.7742,1794900.0
2014-10-22 15:00:00,44.44,44.45,44.28,44.3,2684200.0,37.7742,37.7827,37.6382,37.6552,2684200.0
2014-10-22 15:30:00,44.3,44.44,44.23,44.39,4943900.0,37.6552,37.7742,37.5957,37.7317,4943900.0
2014-10-23 09:30:00,44.62,44.79,44.53,44.67,2710400.0,37.9273,38.0718,37.8507,37.9698,2710400.0
2014-10-23 10:00:00,44.68,44.85,44.66,44.8,2547000.0,37.9783,38.1228,37.9613,38.0803,2547000.0
2014-10-23 10:30:00,44.81,44.88,44.66,44.76,2358900.0,38.0888,38.1483,37.9613,38.0463,2358900.0
2014-10-23 11:00:00,44.77,44.8,44.62,44.63,2108600.0,38.0548,38.0803,37.9273,37.9358,2108600.0
2014-10-23 11:30:00,44.64,44.89,44.63,44.69,2281500.0,37.9443,38.1568,37.9358,37.9868,2281500.0
2014-10-23 12:00:00,44.69,44.89,44.68,44.89,1664200.0,37.9868,38.1568,37.9783,38.1568,1664200.0
2014-10-23 12:30:00,44.89,44.94,44.79,44.89,1338000.0,38.1568,38.1993,38.0718,38.1568,1338000.0
2014-10-23 13:00:00,44.88,45.02,44.85,45.02,1180300.0,38.1483,38.2673,38.1228,38.2673,1180300.0
2014-10-23 13:30:00,45.02,45.28,45.0,45.21,2743700.0,38.2673,38.4883,38.2503,38.4288,2743700.0
2014-10-23 14:00:00,45.21,45.45,45.19,45.42,2852000.0,38.4288,38.6328,38.4118,38.6073,2852000.0
2014-10-23 14:30:00,45.42,45.44,45.04,45.14,2770900.0,38.6073,38.6243,38.2843,38.3693,2770900.0
2014-10-23 15:00:00,45.14,45.15,44.89,44.93,3044700.0,38.3693,38.3778,38.1568,38.1908,3044700.0
2014-10-23 15:30:00,44.93,45.07,44.91,44.99,6990000.0,38.1908,38.3098,38.1738,38.2418,6990000.0
2014-10-24 09:30:00,46.83,46.9,45.41,45.59,16464900.0,39.8058,39.8653,38.5988,38.7518,16464900.0
2014-10-24 10:00:00,45.59,45.77,45.18,45.72,7978200.0,38.7518,38.9048,38.4033,38.8623,7978200.0
2014-10-24 10:30:00,45.7,45.91,45.5,45.69,3995100.0,38.8453,39.0238,38.6753,38.8368,3995100.0
2014-10-24 11:00:00,45.68,45.82,45.44,45.65,3093500.0,38.8283,38.9473,38.6243,38.8028,3093500.0
2014-10-24 11:30:00,45.65,45.85,45.61,45.73,2088000.0,38.8028,38.9728,38.7688,38.8708,2088000.0
2014-10-24 12:00:00,45.75,45.96,45.72,45.82,2293500.0,38.8878,39.0663,38.8623,38.9473,2293500.0
2014-10-24 12:30:00,45.82,45.87,45.71,45.84,2072800.0,38.9473,38.9898,38.8538,38.9643,2072800.0
2014-10-24 13:00:00,45.83,45.87,45.72,45.74,1898800.0,38.9558,38.9898,38.8623,38.8793,1898800.0
2014-10-24 13:30:00,45.75,45.95,45.74,45.89,1808100.0,38.8878,39.0578,38.8793,39.0068,1808100.0
2014-10-24 14:00:00,45.88,45.96,45.88,45.95,2130000.0,38.9983,39.0663,38.9983,39.0578,2130000.0
2014-10-24 14:30:00,45.95,46.04,45.9,45.99,2328900.0,39.0578,39.1343,39.0153,39.0918,2328900.0
2014-10-24 15:00:00,45.99,46.04,45.9,45.96,2325800.0,39.0918,39.1343,39.0153,39.0663,2325800.0
2014-10-24 15:30:00,45.95,46.25,45.9,46.13,6214700.0,39.0578,39.3128,39.0153,39.2108,6214700.0
2014-10-27 09:30:00,45.7,46.1,45.7,45.86,3472000.0,38.8453,39.1853,38.8453,38.9813,3472000.0
2014-10-27 10:00:00,45.86,45.91,45.76,45.81,1788200.0,38.9813,39.0238,38.8963,38.9388,1788200.0
2014-10-27 10:30:00,45.81,45.91,45.78,45.87,1604200.0,38.9388,39.0238,38.9133,38.9898,1604200.0
2014-10-27 11:00:00,45.87,45.89,45.8,45.85,1922800.0,38.9898,39.0068,38.9303,38.9728,1922800.0
2014-10-27 11:30:00,45.84,45.87,45.8,45.85,1762400.0,38.9643,38.9898,38.9303,38.9728,1762400.0
2014-10-27 12:00:00,45.85,45.88,45.8,45.88,890200.0,38.9728,38.9983,38.9303,38.9983,890200.0
2014-10-27 12:30:00,45.87,45.98,45.86,45.94,1130300.0,38.9898,39.0833,38.9813,39.0493,1130300.0
2014-10-27 13:00:00,45.95,46.01,45.92,45.92,1849200.0,39.0578,39.1088,39.0323,39.0323,1849200.0
2014-10-27 13:30:00,45.93,45.97,45.87,45.96,1405300.0,39.0408,39.0748,38.9898,39.0663,1405300.0
2014-10-27 14:00:00,45.96,46.0,45.9,45.94,1274200.0,39.0663,39.1003,39.0153,39.0493,1274200.0
2014-10-27 14:30:00,45.94,45.98,45.9,45.97,1053700.0,39.0493,39.0833,39.0153,39.0748,1053700.0
2014-10-27 15:00:00,45.97,46.05,45.97,45.98,2096700.0,39.0748,39.1428,39.0748,39.0833,2096700.0
2014-10-27 15:30:00,45.98,46.03,45.9,45.92,4332800.0,39.0833,39.1258,39.0153,39.0323,4332800.0
2014-10-28 09:30:00,45.86,46.19,45.86,46.06,2787900.0,38.9813,39.2618,38.9813,39.1513,2787900.0
2014-10-28 10:00:00,46.05,46.07,45.77,45.93,2025400.0,39.1428,39.1598,38.9048,39.0408,2025400.0
2014-10-28 10:30:00,45.92,46.04,45.88,45.99,2071400.0,39.0323,39.1343,38.9983,39.0918,2071400.0
2014-10-28 11:00:00,45.99,46.05,45.96,45.97,1389600.0,39.0918,39.1428,39.0663,39.0748,1389600.0
2014-10-28 11:30:00,45.97,46.01,45.95,45.98,803300.0,39.0748,39.1088,39.0578,39.0833,803300.0
2014-10-28 12:00:00,45.98,45.99,45.9,45.97,951700.0,39.0833,39.0918,39.0153,39.0748,951700.0
2014-10-28 12:30:00,45.97,45.98,45.91,45.94,700700.0,39.0748,39.0833,39.0238,39.0493,700700.0
2014-10-28 13:00:00,45.94,46.03,45.94,46.02,1883600.0,39.0493,39.1258,39.0493,39.1173,1883600.0
2014-10-28 13:30:00,46.02,46.1,46.0,46.09,1077100.0,39.1173,39.1853,39.1003,39.1768,1077100.0
2014-10-28 14:00:00,46.09,46.2,46.06,46.2,1297900.0,39.1768,39.2703,39.1513,39.2703,1297900.0
2014-10-28 14:30:00,46.2,46.3,46.13,46.27,2188200.0,39.2703,39.3553,39.2108,39.3298,2188200.0
2014-10-28 15:00:00,46.28,46.46,46.27,46.29,3021200.0,39.3383,39.4913,39.3298,39.3468,3021200.0
2014-10-28 15:30:00,46.29,46.5,46.29,46.49,3779600.0,39.3468,39.5253,39.3468,39.5168,3779600.0
2014-10-29 09:30:00,46.44,46.58,46.37,46.51,2947600.0,39.4743,39.5933,39.4148,39.5338,2947600.0
2014-10-29 10:00:00,46.51,46.58,46.44,46.53,1426000.0,39.5338,39.5933,39.4743,39.5508,1426000.0
2014-10-29 10:30:00,46.53,46.55,46.41,46.46,1575700.0,39.5508,39.5678,39.4488,39.4913,1575700.0
2014-10-29 11:00:00,46.47,46.51,46.36,46.41,1496400.0,39.4998,39.5338,39.4063,39.4488,1496400.0
2014-10-29 11:30:00,46.41,46.54,46.41,46.51,2134800.0,39.4488,39.5593,39.4488,39.5338,2134800.0
2014-10-29 12:00:00,46.51,46.56,46.45,46.48,1636200.0,39.5338,39.5763,39.4828,39.5083,1636200.0
2014-10-29 12:30:00,46.49,46.57,46.48,46.55,1106000.0,39.5168,39.5848,39.5083,39.5678,1106000.0
2014-10-29 13:00:00,46.55,46.66,46.53,46.65,1013900.0,39.5678,39.6613,39.5508,39.6528,1013900.0
2014-10-29 13:30:00,46.66,46.67,46.49,46.66,1413400.0,39.6613,39.6698,39.5168,39.6613,1413400.0
2014-10-29 14:00:00,46.66,46.7,46.34,46.51,3308900.0,39.6613,39.6953,39.3893,39.5338,3308900.0
2014-10-29 14:30:00,46.5,46.55,46.38,46.55,2134800.0,39.5253,39.5678,39.4233,39.5678,2134800.0
2014-10-29 15:00:00,46.54,46.55,46.39,46.53,2057700.0,39.5593,39.5678,39.4318,39.5508,2057700.0
2014-10-29 15:30:00,46.53,46.69,46.53,46.63,4481200.0,39.5508,39.6868,39.5508,39.6358,4481200.0
2014-10-30 09:30:00,46.25,46.32,45.93,45.95,2750100.0,39.3128,39.3723,39.0408,39.0578,2750100.0
2014-10-30 10:00:00,45.95,46.01,45.79,45.98,2294000.0,39.0578,39.1088,38.9218,39.0833,2294000.0
2014-10-30 10:30:00,45.98,46.11,45.94,46.09,1521100.0,39.0833,39.1938,39.0493,39.1768,1521100.0
2014-10-30 11:00:00,46.09,46.2,46.06,46.09,1393300.0,39.1768,39.2703,39.1513,39.1768,1393300.0
2014-10-30 11:30:00,46.09,46.11,45.97,45.99,1812800.0,39.1768,39.1938,39.0748,39.0918,1812800.0
2014-10-30 12:00:00,46.0,46.0,45.77,45.9,1963800.0,39.1003,39.1003,38.9048,39.0153,1963800.0
2014-10-30 12:30:00,45.9,45.99,45.89,45.94,917300.0,39.0153,39.0918,39.0068,39.0493,917300.0
2014-10-30 13:00:00,45.94,46.27,45.93,46.23,3115200.0,39.0493,39.3298,39.0408,39.2958,3115200.0
2014-10-30 13:30:00,46.24,46.25,46.07,46.11,1515400.0,39.3043,39.3128,39.1598,39.1938,1515400.0
2014-10-30 14:00:00,46.12,46.13,45.97,45.98,1426100.0,39.2023,39.2108,39.0748,39.0833,1426100.0
2014-10-30 14:30:00,45.99,46.16,45.92,45.94,1230200.0,39.0918,39.2363,39.0323,39.0493,1230200.0
2014-10-30 15:00:00,45.94,45.95,45.83,45.84,1551300.0,39.0493,39.0578,38.9558,38.9643,1551300.0
2014-10-30 15:30:00,45.84,46.06,45.83,46.05,4656100.0,38.9643,39.1513,38.9558,39.1428,4656100.0
2014-10-31 09:30:00,46.94,46.97,46.48,46.63,4588500.0,39.8993,39.9248,39.5083,39.6358,4588500.0
2014-10-31 10:00:00,46.62,46.89,46.62,46.82,2340900.0,39.6273,39.8568,39.6273,39.7973,2340900.0
2014-10-31 10:30:00,46.82,46.84,46.65,46.71,1392100.0,39.7973,39.8143,39.6528,39.7038,1392100.0
2014-10-31 11:00:00,46.71,46.85,46.67,46.73,1953600.0,39.7038,39.8228,39.6698,39.7208,1953600.0
2014-10-31 11:30:00,46.72,46.74,46.63,46.68,1250200.0,39.7123,39.7293,39.6358,39.6783,1250200.0
2014-10-31 12:00:00,46.68,46.79,46.67,46.75,1627700.0,39.6783,39.7718,39.6698,39.7378,1627700.0
2014-10-31 12:30:00,46.75,46.79,46.7,46.78,1101300.0,39.7378,39.7718,39.6953,39.7633,1101300.0
2014-10-31 13:00:00,46.79,46.82,46.75,46.77,853800.0,39.7718,39.7973,39.7378,39.7548,853800.0
2014-10-31 13:30:00,46.77,46.85,46.68,46.83,1756000.0,39.7548,39.8228,39.6783,39.8058,1756000.0
2014-10-31 14:00:00,46.83,46.84,46.77,46.8,1475700.0,39.8058,39.8143,39.7548,39.7803,1475700.0
2014-10-31 14:30:00,46.8,46.81,46.72,46.8,1358100.0,39.7803,39.7888,39.7123,39.7803,1358100.0
2014-10-31 15:00:00,46.8,46.81,46.7,46.8,1434100.0,39.7803,39.7888,39.6953,39.7803,1434100.0
2014-10-31 15:30:00,46.8,46.94,46.77,46.93,6332100.0,39.7803,39.8993,39.7548,39.8908,6332100.0
2014-11-03 09:30:00,46.75,47.18,46.73,47.16,3067000.0,39.7378,40.1033,39.7208,40.0863,3067000.0
2014-11-03 10:00:00,47.17,47.25,47.06,47.22,1898700.0,40.0948,40.1628,40.0013,40.1373,1898700.0
2014-11-03 10:30:00,47.23,47.28,47.12,47.24,1971400.0,40.1458,40.1883,40.0523,40.1543,1971400.0
2014-11-03 11:00:00,47.24,47.31,47.16,47.17,1328700.0,40.1543,40.2138,40.0863,40.0948,1328700.0
2014-11-03 11:30:00,47.17,47.38,47.16,47.33,1312900.0,40.0948,40.2733,40.0863,40.2308,1312900.0
2014-11-03 12:00:00,47.32,47.33,47.23,47.27,698700.0,40.2223,40.2308,40.1458,40.1798,698700.0
2014-11-03 12:30:00,47.27,47.4,47.26,47.36,951200.0,40.1798,40.2903,40.1713,40.2563,951200.0
2014-11-03 13:00:00,47.37,47.4,47.31,47.37,818500.0,40.2648,40.2903,40.2138,40.2648,818500.0
2014-11-03 13:30:00,47.38,47.45,47.34,47.42,672900.0,40.2733,40.3328,40.2393,40.3073,672900.0
2014-11-03 14:00:00,47.42,47.46,47.39,47.41,1029800.0,40.3073,40.3413,40.2818,40.2988,1029800.0
2014-11-03 14:30:00,47.4,47.41,47.34,47.37,1313300.0,40.2903,40.2988,40.2393,40.2648,1313300.0
2014-11-03 15:00:00,47.36,47.41,47.3,47.3,1092300.0,40.2563,40.2988,40.2053,40.2053,1092300.0
2014-11-03 15:30:00,47.3,47.46,47.3,47.43,3079600.0,40.2053,40.3413,40.2053,40.3158,3079600.0
2014-11-04 09:30:00,47.3,47.66,47.3,47.6,2927100.0,40.2053,40.5113,40.2053,40.4603,2927100.0
2014-11-04 10:00:00,47.62,47.73,47.41,47.42,2211200.0,40.4773,40.5708,40.2988,40.3073,2211200.0
2014-11-04 10:30:00,47.41,47.62,47.39,47.41,1408300.0,40.2988,40.4773,40.2818,40.2988,1408300.0
2014-11-04 11:00:00,47.41,47.45,47.25,47.4,1693700.0,40.2988,40.3328,40.1628,40.2903,1693700.0
2014-11-04 11:30:00,47.4,47.42,47.3,47.34,1043400.0,40.2903,40.3073,40.2053,40.2393,1043400.0
2014-11-04 12:00:00,47.35,47.56,47.34,47.47,803300.0,40.2478,40.4263,40.2393,40.3498,803300.0
2014-11-04 12:30:00,47.47,47.64,47.47,47.56,673700.0,40.3498,40.4943,40.3498,40.4263,673700.0
2014-11-04 13:00:00,47.55,47.64,47.49,47.52,644800.0,40.4178,40.4943,40.3668,40.3923,644800.0
2014-11-04 13:30:00,47.52,47.65,47.46,47.63,700800.0,40.3923,40.5028,40.3413,40.4858,700800.0
2014-11-04 14:00:00,47.64,47.68,47.51,47.51,1330500.0,40.4943,40.5283,40.3838,40.3838,1330500.0
2014-11-04 14:30:00,47.51,47.61,47.5,47.61,868900.0,40.3838,40.4688,40.3753,40.4688,868900.0
2014-11-04 15:00:00,47.61,47.65,47.54,47.58,1453600.0,40.4688,40.5028,40.4093,40.4433,1453600.0
2014-11-04 15:30:00,47.58,47.62,47.51,47.55,2167400.0,40.4433,40.4773,40.3838,40.4178,2167400.0
2014-11-05 09:30:00,47.8,47.85,47.26,47.56,2867100.0,40.6303,40.6728,40.1713,40.4263,2867100.0
2014-11-05 10:00:00,47.56,47.66,47.4,47.49,1376600.0,40.4263,40.5113,40.2903,40.3668,1376600.0
2014-11-05 10:30:00,47.49,47.55,47.33,47.52,1479200.0,40.3668,40.4178,40.2308,40.3923,1479200.0
2014-11-05 11:00:00,47.53,47.66,47.51,47.59,1238400.0,40.4008,40.5113,40.3838,40.4518,1238400.0
2014-11-05 11:30:00,47.59,47.63,47.47,47.61,859400.0,40.4518,40.4858,40.3498,40.4688,859400.0
2014-11-05 12:00:00,47.62,47.77,47.59,47.64,1015000.0,40.4773,40.6048,40.4518,40.4943,1015000.0
2014-11-05 12:30:00,47.65,47.67,47.59,47.59,569800.0,40.5028,40.5198,40.4518,40.4518,569800.0
2014-11-05 13:00:00,47.59,47.66,47.5,47.51,516700.0,40.4518,40.5113,40.3753,40.3838,516700.0
2014-11-05 13:30:00,47.52,47.54,47.39,47.48,989800.0,40.3923,40.4093,40.2818,40.3583,989800.0
2014-11-05 14:00:00,47.47,47.72,47.46,47.7,988500.0,40.3498,40.5623,40.3413,40.5453,988500.0
2014-11-05 14:30:00,47.69,47.84,47.66,47.82,1378800.0,40.5368,40.6643,40.5113,40.6473,1378800.0
2014-11-05 15:00:00,47.82,47.9,47.77,47.78,1673000.0,40.6473,40.7153,40.6048,40.6133,1673000.0
2014-11-05 15:30:00,47.78,47.9,47.76,47.86,3782200.0,40.6133,40.7153,40.5963,40.6813,3782200.0
2014-11-06 09:30:00,47.86,48.28,47.79,48.26,4057800.0,40.6813,41.0383,40.6218,41.0213,4057800.0
2014-11-06 10:00:00,48.26,48.5,48.26,48.45,3644300.0,41.0213,41.2253,41.0213,41.1828,3644300.0
2014-11-06 10:30:00,48.44,48.45,48.3,48.39,2094200.0,41.1743,41.1828,41.0553,41.1318,2094200.0
2014-11-06 11:00:00,48.38,48.54,48.34,48.36,2626600.0,41.1233,41.2593,41.0893,41.1063,2626600.0
2014-11-06 11:30:00,48.35,48.37,48.28,48.32,1171900.0,41.0978,41.1148,41.0383,41.0723,1171900.0
2014-11-06 12:00:00,48.32,48.32,48.17,48.26,1571300.0,41.0723,41.0723,40.9448,41.0213,1571300.0
2014-11-06 12:30:00,48.26,48.38,48.22,48.38,1484700.0,41.0213,41.1233,40.9873,41.1233,1484700.0
2014-11-06 13:00:00,48.37,48.57,48.37,48.57,1460700.0,41.1148,41.2848,41.1148,41.2848,1460700.0
2014-11-06 13:30:00,48.56,48.59,48.47,48.5,1216600.0,41.2763,41.3018,41.1998,41.2253,1216600.0
2014-11-06 14:00:00,48.51,48.63,48.45,48.62,1151400.0,41.2338,41.3358,41.1828,41.3273,1151400.0
2014-11-06 14:30:00,48.62,48.74,48.57,48.73,1592500.0,41.3273,41.4293,41.2848,41.4208,1592500.0
2014-11-06 15:00:00,48.72,48.74,48.63,48.72,2286500.0,41.4123,41.4293,41.3358,41.4123,2286500.0
2014-11-06 15:30:00,48.72,48.86,48.66,48.69,4503900.0,41.4123,41.5313,41.3613,41.3868,4503900.0
2014-11-07 09:30:00,48.92,48.92,48.29,48.45,3771000.0,41.5823,41.5823,41.0468,41.1828,3771000.0
2014-11-07 10:00:00,48.46,48.46,48.3,48.39,2534100.0,41.1913,41.1913,41.0553,41.1318,2534100.0
2014-11-07 10:30:00,48.39,48.52,48.31,48.41,3078200.0,41.1318,41.2423,41.0638,41.1488,3078200.0
2014-11-07 11:00:00,48.41,48.52,48.32,48.51,1731100.0,41.1488,41.2423,41.0723,41.2338,1731100.0
2014-11-07 11:30:00,48.51,48.56,48.4,48.4,1224800.0,41.2338,41.2763,41.1403,41.1403,1224800.0
2014-11-07 12:00:00,48.41,48.49,48.39,48.43,851400.0,41.1488,41.2168,41.1318,41.1658,851400.0
2014-11-07 12:30:00,48.44,48.46,48.41,48.41,797600.0,41.1743,41.1913,41.1488,41.1488,797600.0
2014-11-07 13:00:00,48.41,48.54,48.4,48.52,892200.0,41.1488,41.2593,41.1403,41.2423,892200.0
2014-11-07 13:30:00,48.53,48.66,48.52,48.53,2020800.0,41.2508,41.3613,41.2423,41.2508,2020800.0
2014-11-07 14:00:00,48.53,48.57,48.48,48.53,938500.0,41.2508,41.2848,41.2083,41.2508,938500.0
2014-11-07 14:30:00,48.53,48.63,48.53,48.54,821500.0,41.2508,41.3358,41.2508,41.2593,821500.0
2014-11-07 15:00:00,48.54,48.62,48.46,48.47,1164400.0,41.2593,41.3273,41.1913,41.1998,1164400.0
2014-11-07 15:30:00,48.47,48.7,48.45,48.68,3346900.0,41.1998,41.3953,41.1828,41.3783,3346900.0
2014-11-10 09:30:00,48.65,48.74,48.56,48.62,3312600.0,41.3528,41.4293,41.2763,41.3273,3312600.0
2014-11-10 10:00:00,48.62,48.65,48.55,48.59,1567900.0,41.3273,41.3528,41.2678,41.3018,1567900.0
2014-11-10 10:30:00,48.59,48.87,48.55,48.79,4856000.0,41.3018,41.5398,41.2678,41.4718,4856000.0
2014-11-10 11:00:00,48.79,49.05,48.78,49.05,3277400.0,41.4718,41.6928,41.4633,41.6928,3277400.0
2014-11-10 11:30:00,49.05,49.15,49.0,49.11,3194200.0,41.6928,41.7778,41.6503,41.7438,3194200.0
2014-11-10 12:00:00,49.1,49.11,49.03,49.05,1720500.0,41.7353,41.7438,41.6758,41.6928,1720500.0
2014-11-10 12:30:00,49.05,49.06,48.95,48.97,928000.0,41.6928,41.7013,41.6078,41.6248,928000.0
2014-11-10 13:00:00,48.97,48.99,48.84,48.89,1488300.0,41.6248,41.6418,41.5143,41.5568,1488300.0
2014-11-10 13:30:00,48.89,48.92,48.82,48.84,1637900.0,41.5568,41.5823,41.4973,41.5143,1637900.0
2014-11-10 14:00:00,48.84,48.97,48.82,48.94,1678800.0,41.5143,41.6248,41.4973,41.5993,1678800.0
2014-11-10 14:30:00,48.95,48.95,48.8,48.85,1824000.0,41.6078,41.6078,41.4803,41.5228,1824000.0
2014-11-10 15:00:00,48.84,48.97,48.84,48.95,2361700.0,41.5143,41.6248,41.5143,41.6078,2361700.0
2014-11-10 15:30:00,48.95,48.96,48.78,48.89,4980900.0,41.6078,41.6163,41.4633,41.5568,4980900.0
2014-11-11 09:30:00,48.85,48.86,48.65,48.7,2469900.0,41.5228,41.5313,41.3528,41.3953,2469900.0
2014-11-11 10:00:00,48.71,48.81,48.69,48.78,1642300.0,41.4038,41.4888,41.3868,41.4633,1642300.0
2014-11-11 10:30:00,48.78,48.93,48.78,48.85,1363700.0,41.4633,41.5908,41.4633,41.5228,1363700.0
2014-11-11 11:00:00,48.86,48.9,48.81,48.85,1633600.0,41.5313,41.5653,41.4888,41.5228,1633600.0
2014-11-11 11:30:00,48.85,48.86,48.83,48.84,623400.0,41.5228,41.5313,41.5058,41.5143,623400.0
2014-11-11 12:00:00,48.83,48.87,48.79,48.79,791600.0,41.5058,41.5398,41.4718,41.4718,791600.0
2014-11-11 12:30:00,48.79,48.84,48.78,48.8,779600.0,41.4718,41.5143,41.4633,41.4803,779600.0
2014-11-11 13:00:00,48.8,48.84,48.76,48.8,973100.0,41.4803,41.5143,41.4463,41.4803,973100.0
2014-11-11 13:30:00,48.79,48.84,48.75,48.79,817600.0,41.4718,41.5143,41.4378,41.4718,817600.0
2014-11-11 14:00:00,48.79,48.84,48.78,48.82,1275700.0,41.4718,41.5143,41.4633,41.4973,1275700.0
2014-11-11 14:30:00,48.82,48.84,48.78,48.79,1562800.0,41.4973,41.5143,41.4633,41.4718,1562800.0
2014-11-11 15:00:00,48.79,48.83,48.78,48.78,1905900.0,41.4718,41.5058,41.4633,41.4633,1905900.0
2014-11-11 15:30:00,48.78,48.87,48.77,48.86,3792000.0,41.4633,41.5398,41.4548,41.5313,3792000.0
2014-11-12 09:30:00,48.56,48.84,48.52,48.8,1623700.0,41.2763,41.5143,41.2423,41.4803,1623700.0
2014-11-12 10:00:00,48.81,48.83,48.65,48.66,1139800.0,41.4888,41.5058,41.3528,41.3613,1139800.0
2014-11-12 10:30:00,48.66,48.76,48.64,48.73,1060600.0,41.3613,41.4463,41.3443,41.4208,1060600.0
2014-11-12 11:00:00,48.73,48.76,48.62,48.76,1719800.0,41.4208,41.4463,41.3273,41.4463,1719800.0
2014-11-12 11:30:00,48.76,48.85,48.76,48.79,1680700.0,41.4463,41.5228,41.4463,41.4718,1680700.0
2014-11-12 12:00:00,48.79,48.88,48.78,48.88,1079000.0,41.4718,41.5483,41.4633,41.5483,1079000.0
2014-11-12 12:30:00,48.88,48.88,48.81,48.84,1227500.0,41.5483,41.5483,41.4888,41.5143,1227500.0
2014-11-12 13:00:00,48.84,48.92,48.84,48.9,1315500.0,41.5143,41.5823,41.5143,41.5653,1315500.0
2014-11-12 13:30:00,48.89,48.91,48.73,48.74,1243800.0,41.5568,41.5738,41.4208,41.4293,1243800.0
2014-11-12 14:00:00,48.73,48.83,48.72,48.81,1127600.0,41.4208,41.5058,41.4123,41.4888,1127600.0
2014-11-12 14:30:00,48.82,48.87,48.77,48.78,1349300.0,41.4973,41.5398,41.4548,41.4633,1349300.0
2014-11-12 15:00:00,48.78,48.85,48.75,48.85,1401200.0,41.4633,41.5228,41.4378,41.5228,1401200.0
2014-11-12 15:30:00,48.85,48.89,48.76,48.77,3108600.0,41.5228,41.5568,41.4463,41.4548,3108600.0
2014-11-13 09:30:00,48.81,49.15,48.71,49.14,2929500.0,41.4888,41.7778,41.4038,41.7693,2929500.0
2014-11-13 10:00:00,49.14,49.35,49.08,49.31,2570200.0,41.7693,41.9478,41.7183,41.9138,2570200.0
2014-11-13 10:30:00,49.32,49.46,49.25,49.34,1817800.0,41.9223,42.0413,41.8628,41.9393,1817800.0
2014-11-13 11:00:00,49.34,49.46,49.16,49.39,2052200.0,41.9393,42.0413,41.7863,41.9818,2052200.0
2014-11-13 11:30:00,49.39,49.42,49.29,49.34,1129500.0,41.9818,42.0073,41.8968,41.9393,1129500.0
2014-11-13 12:00:00,49.34,49.5,49.31,49.49,1012000.0,41.9393,42.0753,41.9138,42.0668,1012000.0
2014-11-13 12:30:00,49.48,49.58,49.48,49.5,1066900.0,42.0583,42.1433,42.0583,42.0753,1066900.0
2014-11-13 13:00:00,49.51,49.52,49.37,49.41,1093100.0,42.0838,42.0923,41.9648,41.9988,1093100.0
2014-11-13 13:30:00,49.41,49.41,49.27,49.38,1380600.0,41.9988,41.9988,41.8798,41.9733,1380600.0
2014-11-13 14:00:00,49.38,49.43,49.32,49.39,994800.0,41.9733,42.0158,41.9223,41.9818,994800.0
2014-11-13 14:30:00,49.39,49.55,49.36,49.5,1324400.0,41.9818,42.1178,41.9563,42.0753,1324400.0
2014-11-13 15:00:00,49.5,49.6,49.49,49.51,1851300.0,42.0753,42.1603,42.0668,42.0838,1851300.0
2014-11-13 15:30:00,49.51,49.65,49.48,49.6,3993200.0,42.0838,42.2028,42.0583,42.1603,3993200.0
2014-11-14 09:30:00,49.74,50.05,49.61,49.7,5888100.0,42.2793,42.5428,42.1688,42.2453,5888100.0
2014-11-14 10:00:00,49.7,49.86,49.65,49.76,1538400.0,42.2453,42.3813,42.2028,42.2963,1538400.0
2014-11-14 10:30:00,49.75,49.94,49.63,49.81,1752900.0,42.2878,42.4493,42.1858,42.3388,1752900.0
2014-11-14 11:00:00,49.82,49.9,49.79,49.8,1853900.0,42.3473,42.4153,42.3218,42.3303,1853900.0
2014-11-14 11:30:00,49.8,49.83,49.74,49.79,1092200.0,42.3303,42.3558,42.2793,42.3218,1092200.0
2014-11-14 12:00:00,49.8,49.82,49.7,49.75,1024400.0,42.3303,42.3473,42.2453,42.2878,1024400.0
2014-11-14 12:30:00,49.75,49.76,49.66,49.68,1091800.0,42.2878,42.2963,42.2113,42.2283,1091800.0
2014-11-14 13:00:00,49.69,49.69,49.57,49.59,1098600.0,42.2368,42.2368,42.1348,42.1518,1098600.0
2014-11-14 13:30:00,49.59,49.67,49.52,49.54,1120700.0,42.1518,42.2198,42.0923,42.1093,1120700.0
2014-11-14 14:00:00,49.54,49.55,49.39,49.47,1890900.0,42.1093,42.1178,41.9818,42.0498,1890900.0
2014-11-14 14:30:00,49.47,49.51,49.43,49.46,1327400.0,42.0498,42.0838,42.0158,42.0413,1327400.0
2014-11-14 15:00:00,49.47,49.56,49.44,49.56,1410100.0,42.0498,42.1263,42.0243,42.1263,1410100.0
2014-11-14 15:30:00,49.56,49.63,49.45,49.58,3381500.0,42.1263,42.1858,42.0328,42.1433,3381500.0
2014-11-17 09:30:00,49.41,49.5,49.14,49.21,2666800.0,41.9988,42.0753,41.7693,41.8288,2666800.0
2014-11-17 10:00:00,49.2,49.44,49.16,49.43,2229400.0,41.8203,42.0243,41.7863,42.0158,2229400.0
2014-11-17 10:30:00,49.43,49.45,49.27,49.32,1653300.0,42.0158,42.0328,41.8798,41.9223,1653300.0
2014-11-17 11:00:00,49.32,49.34,49.24,49.27,1359100.0,41.9223,41.9393,41.8543,41.8798,1359100.0
2014-11-17 11:30:00,49.26,49.36,49.24,49.33,1473600.0,41.8713,41.9563,41.8543,41.9308,1473600.0
2014-11-17 12:00:00,49.33,49.44,49.3,49.43,2222100.0,41.9308,42.0243,41.9053,42.0158,2222100.0
2014-11-17 12:30:00,49.43,49.71,49.42,49.58,2287900.0,42.0158,42.2538,42.0073,42.1433,2287900.0
2014-11-17 13:00:00,49.58,49.63,49.57,49.59,1234800.0,42.1433,42.1858,42.1348,42.1518,1234800.0
2014-11-17 13:30:00,49.59,49.61,49.51,49.57,859600.0,42.1518,42.1688,42.0838,42.1348,859600.0
2014-11-17 14:00:00,49.58,49.58,49.5,49.51,1385600.0,42.1433,42.1433,42.0753,42.0838,1385600.0
2014-11-17 14:30:00,49.52,49.56,49.48,49.5,1693100.0,42.0923,42.1263,42.0583,42.0753,1693100.0
2014-11-17 15:00:00,49.5,49.51,49.41,49.43,1822500.0,42.0753,42.0838,41.9988,42.0158,1822500.0
2014-11-17 15:30:00,49.43,49.47,49.38,49.47,3915800.0,42.0158,42.0498,41.9733,42.0498,3915800.0
2014-11-18 09:30:00,49.13,49.33,48.94,49.1,2939200.0,42.0264,42.1975,41.8639,42.0007,2939200.0
2014-11-18 10:00:00,49.09,49.21,49.06,49.15,2417300.0,41.9922,42.0948,41.9665,42.0435,2417300.0
2014-11-18 10:30:00,49.14,49.15,48.95,48.95,2052500.0,42.0349,42.0435,41.8724,41.8724,2052500.0
2014-11-18 11:00:00,48.96,48.99,48.87,48.9,1052100.0,41.881,41.9066,41.804,41.8296,1052100.0
2014-11-18 11:30:00,48.9,49.06,48.89,48.99,1015400.0,41.8296,41.9665,41.8211,41.9066,1015400.0
2014-11-18 12:00:00,48.99,49.01,48.92,48.96,845000.0,41.9066,41.9237,41.8467,41.881,845000.0
2014-11-18 12:30:00,48.96,48.98,48.82,48.86,1239300.0,41.881,41.8981,41.7612,41.7954,1239300.0
2014-11-18 13:00:00,48.86,48.9,48.81,48.9,637300.0,41.7954,41.8296,41.7527,41.8296,637300.0
2014-11-18 13:30:00,48.9,48.9,48.78,48.81,870000.0,41.8296,41.8296,41.727,41.7527,870000.0
2014-11-18 14:00:00,48.8,48.91,48.8,48.85,805900.0,41.7441,41.8382,41.7441,41.7869,805900.0
2014-11-18 14:30:00,48.85,48.86,48.75,48.8,922100.0,41.7869,41.7954,41.7013,41.7441,922100.0
2014-11-18 15:00:00,48.8,48.83,48.73,48.77,1378000.0,41.7441,41.7698,41.6842,41.7184,1378000.0
2014-11-18 15:30:00,48.76,48.81,48.7,48.75,3213100.0,41.7099,41.7527,41.6586,41.7013,3213100.0
2014-11-19 09:30:00,48.66,48.76,48.08,48.11,3585100.0,41.6243,41.7099,41.1282,41.1539,3585100.0
2014-11-19 10:00:00,48.11,48.16,48.01,48.04,2779700.0,41.1539,41.1966,41.0683,41.094,2779700.0
2014-11-19 10:30:00,48.05,48.15,47.93,48.0,1419500.0,41.1025,41.1881,40.9999,41.0598,1419500.0
2014-11-19 11:00:00,48.0,48.21,47.98,48.16,1094700.0,41.0598,41.2394,41.0427,41.1966,1094700.0
2014-11-19 11:30:00,48.16,48.23,48.14,48.22,1007700.0,41.1966,41.2565,41.1795,41.248,1007700.0
2014-11-19 12:00:00,48.22,48.26,48.2,48.23,637800.0,41.248,41.2822,41.2309,41.2565,637800.0
2014-11-19 12:30:00,48.23,48.28,48.15,48.24,868700.0,41.2565,41.2993,41.1881,41.2651,868700.0
2014-11-19 13:00:00,48.23,48.3,48.14,48.14,1129900.0,41.2565,41.3164,41.1795,41.1795,1129900.0
2014-11-19 13:30:00,48.14,48.19,48.09,48.11,896100.0,41.1795,41.2223,41.1368,41.1539,896100.0
2014-11-19 14:00:00,48.11,48.27,48.0,48.04,1646000.0,41.1539,41.2907,41.0598,41.094,1646000.0
2014-11-19 14:30:00,48.04,48.14,48.01,48.12,1073100.0,41.094,41.1795,41.0683,41.1624,1073100.0
2014-11-19 15:00:00,48.12,48.22,48.1,48.14,1191400.0,41.1624,41.248,41.1453,41.1795,1191400.0
2014-11-19 15:30:00,48.14,48.29,48.14,48.22,4092600.0,41.1795,41.3078,41.1795,41.248,4092600.0
2014-11-20 09:30:00,48.01,48.1,47.87,48.04,2819100.0,41.0683,41.1453,40.9486,41.094,2819100.0
2014-11-20 10:00:00,48.05,48.23,48.04,48.21,1848000.0,41.1025,41.2565,41.094,41.2394,1848000.0
2014-11-20 10:30:00,48.21,48.35,48.1,48.33,1286900.0,41.2394,41.3592,41.1453,41.3421,1286900.0
2014-11-20 11:00:00,48.33,48.39,48.29,48.34,715200.0,41.3421,41.3934,41.3078,41.3506,715200.0
2014-11-20 11:30:00,48.34,48.4,48.31,48.36,661600.0,41.3506,41.4019,41.3249,41.3677,661600.0
2014-11-20 12:00:00,48.36,48.36,48.25,48.35,691100.0,41.3677,41.3677,41.2736,41.3592,691100.0
2014-11-20 12:30:00,48.35,48.49,48.35,48.43,845900.0,41.3592,41.4789,41.3592,41.4276,845900.0
2014-11-20 13:00:00,48.43,48.47,48.37,48.47,1231400.0,41.4276,41.4618,41.3763,41.4618,1231400.0
2014-11-20 13:30:00,48.47,48.48,48.38,48.41,767900.0,41.4618,41.4704,41.3848,41.4105,767900.0
2014-11-20 14:00:00,48.41,48.56,48.4,48.53,1417600.0,41.4105,41.5388,41.4019,41.5131,1417600.0
2014-11-20 14:30:00,48.53,48.59,48.49,48.55,1130700.0,41.5131,41.5645,41.4789,41.5302,1130700.0
2014-11-20 15:00:00,48.54,48.61,48.51,48.58,1236100.0,41.5217,41.5816,41.496,41.5559,1236100.0
2014-11-20 15:30:00,48.59,48.7,48.58,48.69,2877600.0,41.5645,41.6586,41.5559,41.65,2877600.0
2014-11-21 09:30:00,49.02,49.05,48.72,48.83,8313700.0,41.9323,41.958,41.6757,41.7698,8313700.0
2014-11-21 10:00:00,48.82,48.87,48.72,48.74,2289700.0,41.7612,41.804,41.6757,41.6928,2289700.0
2014-11-21 10:30:00,48.75,48.75,48.36,48.44,2090300.0,41.7013,41.7013,41.3677,41.4362,2090300.0
2014-11-21 11:00:00,48.44,48.5,48.28,48.33,1438300.0,41.4362,41.4875,41.2993,41.3421,1438300.0
2014-11-21 11:30:00,48.34,48.38,48.2,48.25,1351000.0,41.3506,41.3848,41.2309,41.2736,1351000.0
2014-11-21 12:00:00,48.25,48.31,48.02,48.02,1965300.0,41.2736,41.3249,41.0769,41.0769,1965300.0
2014-11-21 12:30:00,48.02,48.07,47.8,47.81,2808800.0,41.0769,41.1196,40.8887,40.8972,2808800.0
2014-11-21 13:00:00,47.81,47.89,47.7,47.71,2303900.0,40.8972,40.9657,40.8031,40.8117,2303900.0
2014-11-21 13:30:00,47.7,47.8,47.63,47.74,2238500.0,40.8031,40.8887,40.7433,40.8374,2238500.0
2014-11-21 14:00:00,47.73,47.8,47.62,47.63,1503200.0,40.8288,40.8887,40.7347,40.7433,1503200.0
2014-11-21 14:30:00,47.64,47.76,47.57,47.76,1912800.0,40.7518,40.8545,40.6919,40.8545,1912800.0
2014-11-21 15:00:00,47.76,47.92,47.75,47.87,1663200.0,40.8545,40.9913,40.8459,40.9486,1663200.0
2014-11-21 15:30:00,47.87,47.97,47.83,47.96,4307600.0,40.9486,41.0341,40.9144,41.0256,4307600.0
2014-11-24 09:30:00,47.98,48.0,47.39,47.5,6048100.0,41.0427,41.0598,40.538,40.6321,6048100.0
2014-11-24 10:00:00,47.51,47.71,47.48,47.7,2664400.0,40.6406,40.8117,40.615,40.8031,2664400.0
2014-11-24 10:30:00,47.7,47.76,47.67,47.7,2892900.0,40.8031,40.8545,40.7775,40.8031,2892900.0
2014-11-24 11:00:00,47.7,47.81,47.67,47.8,1582700.0,40.8031,40.8972,40.7775,40.8887,1582700.0
2014-11-24 11:30:00,47.8,47.83,47.74,47.78,1341500.0,40.8887,40.9144,40.8374,40.8716,1341500.0
2014-11-24 12:00:00,47.78,47.85,47.77,47.83,1197400.0,40.8716,40.9315,40.863,40.9144,1197400.0
2014-11-24 12:30:00,47.83,47.85,47.7,47.76,1518200.0,40.9144,40.9315,40.8031,40.8545,1518200.0
2014-11-24 13:00:00,47.75,47.85,47.73,47.82,1342800.0,40.8459,40.9315,40.8288,40.9058,1342800.0
2014-11-24 13:30:00,47.82,47.83,47.75,47.77,1012400.0,40.9058,40.9144,40.8459,40.863,1012400.0
2014-11-24 14:00:00,47.77,47.83,47.74,47.82,1410800.0,40.863,40.9144,40.8374,40.9058,1410800.0
2014-11-24 14:30:00,47.83,47.83,47.71,47.77,1368100.0,40.9144,40.9144,40.8117,40.863,1368100.0
2014-11-24 15:00:00,47.77,47.77,47.72,47.76,1581200.0,40.863,40.863,40.8203,40.8545,1581200.0
2014-11-24 15:30:00,47.76,47.79,47.58,47.59,5162100.0,40.8545,40.8801,40.7005,40.7091,5162100.0
2014-11-25 09:30:00,47.66,47.97,47.52,47.93,3650700.0,40.7689,41.0341,40.6492,40.9999,3650700.0
2014-11-25 10:00:00,47.93,47.93,47.7,47.79,1907800.0,40.9999,40.9999,40.8031,40.8801,1907800.0
2014-11-25 10:30:00,47.78,47.81,47.66,47.78,1413800.0,40.8716,40.8972,40.7689,40.8716,1413800.0
2014-11-25 11:00:00,47.78,47.96,47.78,47.93,771700.0,40.8716,41.0256,40.8716,40.9999,771700.0
2014-11-25 11:30:00,47.93,47.93,47.77,47.8,1139400.0,40.9999,40.9999,40.863,40.8887,1139400.0
2014-11-25 12:00:00,47.8,47.82,47.77,47.78,484400.0,40.8887,40.9058,40.863,40.8716,484400.0
2014-11-25 12:30:00,47.78,47.86,47.77,47.82,1035000.0,40.8716,40.94,40.863,40.9058,1035000.0
2014-11-25 13:00:00,47.82,47.85,47.78,47.84,818700.0,40.9058,40.9315,40.8716,40.9229,818700.0
2014-11-25 13:30:00,47.84,47.86,47.72,47.76,1019800.0,40.9229,40.94,40.8203,40.8545,1019800.0
2014-11-25 14:00:00,47.77,47.78,47.68,47.71,815700.0,40.863,40.8716,40.786,40.8117,815700.0
2014-11-25 14:30:00,47.71,47.74,47.61,47.68,1041800.0,40.8117,40.8374,40.7262,40.786,1041800.0
2014-11-25 15:00:00,47.68,47.7,47.61,47.61,1748400.0,40.786,40.8031,40.7262,40.7262,1748400.0
2014-11-25 15:30:00,47.61,47.64,47.45,47.47,4690500.0,40.7262,40.7518,40.5893,40.6064,4690500.0
2014-11-26 09:30:00,47.49,47.51,47.28,47.3,2887000.0,40.6235,40.6406,40.4439,40.461,2887000.0
2014-11-26 10:00:00,47.31,47.39,47.28,47.37,1916800.0,40.4695,40.538,40.4439,40.5209,1916800.0
2014-11-26 10:30:00,47.37,47.49,47.35,47.46,1992000.0,40.5209,40.6235,40.5038,40.5978,1992000.0
2014-11-26 11:00:00,47.46,47.57,47.44,47.49,1837600.0,40.5978,40.6919,40.5807,40.6235,1837600.0
2014-11-26 11:30:00,47.48,47.55,47.44,47.53,1327500.0,40.615,40.6748,40.5807,40.6577,1327500.0
2014-11-26 12:00:00,47.53,47.86,47.5,47.85,1378400.0,40.6577,40.94,40.6321,40.9315,1378400.0
2014-11-26 12:30:00,47.85,47.94,47.81,47.9,1529200.0,40.9315,41.0084,40.8972,40.9742,1529200.0
2014-11-26 13:00:00,47.9,47.91,47.82,47.87,845400.0,40.9742,40.9828,40.9058,40.9486,845400.0
2014-11-26 13:30:00,47.87,47.99,47.87,47.96,835700.0,40.9486,41.0512,40.9486,41.0256,835700.0
2014-11-26 14:00:00,47.97,47.98,47.91,47.96,717300.0,41.0341,41.0427,40.9828,41.0256,717300.0
2014-11-26 14:30:00,47.96,47.98,47.82,47.83,969200.0,41.0256,41.0427,40.9058,40.9144,969200.0
2014-11-26 15:00:00,47.82,47.84,47.79,47.82,1144900.0,40.9058,40.9229,40.8801,40.9058,1144900.0
2014-11-26 15:30:00,47.82,47.84,47.73,47.75,3930600.0,40.9058,40.9229,40.8288,40.8459,3930600.0
2014-11-28 09:30:00,47.95,47.97,47.61,47.86,3048300.0,41.017,41.0341,40.7262,40.94,3048300.0
2014-11-28 10:00:00,47.86,48.0,47.82,47.99,2551800.0,40.94,41.0598,40.9058,41.0512,2551800.0
2014-11-28 10:30:00,47.99,48.18,47.98,48.12,1996100.0,41.0512,41.2137,41.0427,41.1624,1996100.0
2014-11-28 11:00:00,48.12,48.2,48.04,48.13,1864300.0,41.1624,41.2309,41.094,41.171,1864300.0
2014-11-28 11:30:00,48.13,48.15,48.06,48.12,1313700.0,41.171,41.1881,41.1111,41.1624,1313700.0
2014-11-28 12:00:00,48.11,48.15,47.97,47.98,1403900.0,41.1539,41.1881,41.0341,41.0427,1403900.0
2014-11-28 12:30:00,47.98,48.03,47.72,47.82,2800600.0,41.0427,41.0854,40.8203,40.9058,2800600.0
2014-12-01 09:30:00,47.79,48.27,47.71,48.0,4054600.0,40.8801,41.2907,40.8117,41.0598,4054600.0
2014-12-01 10:00:00,48.0,48.5,47.91,48.36,2452000.0,41.0598,41.4875,40.9828,41.3677,2452000.0
2014-12-01 10:30:00,48.36,48.38,48.22,48.33,1726300.0,41.3677,41.3848,41.248,41.3421,1726300.0
2014-12-01 11:00:00,48.33,48.39,48.23,48.38,1663800.0,41.3421,41.3934,41.2565,41.3848,1663800.0
2014-12-01 11:30:00,48.38,48.43,48.35,48.39,826500.0,41.3848,41.4276,41.3592,41.3934,826500.0
2014-12-01 12:00:00,48.38,48.65,48.37,48.61,1495000.0,41.3848,41.6158,41.3763,41.5816,1495000.0
2014-12-01 12:30:00,48.61,48.72,48.57,48.71,1225700.0,41.5816,41.6757,41.5474,41.6671,1225700.0
2014-12-01 13:00:00,48.71,48.78,48.66,48.73,1204000.0,41.6671,41.727,41.6243,41.6842,1204000.0
2014-12-01 13:30:00,48.73,48.77,48.57,48.61,1092300.0,41.6842,41.7184,41.5474,41.5816,1092300.0
2014-12-01 14:00:00,48.61,48.62,48.46,48.5,1030900.0,41.5816,41.5901,41.4533,41.4875,1030900.0
2014-12-01 14:30:00,48.49,48.63,48.47,48.62,1155600.0,41.4789,41.5987,41.4618,41.5901,1155600.0
2014-12-01 15:00:00,48.62,48.71,48.59,48.69,1660600.0,41.5901,41.6671,41.5645,41.65,1660600.0
2014-12-01 15:30:00,48.69,48.71,48.62,48.64,4303400.0,41.65,41.6671,41.5901,41.6072,4303400.0
2014-12-02 09:30:00,48.9,49.05,48.6,48.67,3718700.0,41.8296,41.958,41.573,41.6329,3718700.0
2014-12-02 10:00:00,48.67,48.83,48.63,48.67,2002000.0,41.6329,41.7698,41.5987,41.6329,2002000.0
2014-12-02 10:30:00,48.67,48.68,48.38,48.41,1893700.0,41.6329,41.6415,41.3848,41.4105,1893700.0
2014-12-02 11:00:00,48.41,48.46,48.34,48.43,1424100.0,41.4105,41.4533,41.3506,41.4276,1424100.0
2014-12-02 11:30:00,48.43,48.51,48.38,48.46,1160200.0,41.4276,41.496,41.3848,41.4533,1160200.0
2014-12-02 12:00:00,48.46,48.5,48.37,48.39,854400.0,41.4533,41.4875,41.3763,41.3934,854400.0
2014-12-02 12:30:00,48.38,48.42,48.3,48.32,844400.0,41.3848,41.419,41.3164,41.3335,844400.0
2014-12-02 13:00:00,48.32,48.39,48.2,48.39,3572100.0,41.3335,41.3934,41.2309,41.3934,3572100.0
2014-12-02 13:30:00,48.39,48.41,48.34,48.41,980100.0,41.3934,41.4105,41.3506,41.4105,980100.0
2014-12-02 14:00:00,48.41,48.42,48.34,48.41,721100.0,41.4105,41.419,41.3506,41.4105,721100.0
2014-12-02 14:30:00,48.41,48.6,48.4,48.56,1067200.0,41.4105,41.573,41.4019,41.5388,1067200.0
2014-12-02 15:00:00,48.57,48.59,48.46,48.48,1165200.0,41.5474,41.5645,41.4533,41.4704,1165200.0
2014-12-02 15:30:00,48.48,48.5,48.36,48.46,2519500.0,41.4704,41.4875,41.3677,41.4533,2519500.0
2014-12-03 09:30:00,48.48,48.5,48.06,48.17,2654700.0,41.4704,41.4875,41.1111,41.2052,2654700.0
2014-12-03 10:00:00,48.17,48.2,47.8,47.97,2163500.0,41.2052,41.2309,40.8887,41.0341,2163500.0
2014-12-03 10:30:00,47.97,48.24,47.96,48.17,1167400.0,41.0341,41.2651,41.0256,41.2052,1167400.0
2014-12-03 11:00:00,48.16,48.28,48.11,48.23,962600.0,41.1966,41.2993,41.1539,41.2565,962600.0
2014-12-03 11:30:00,48.23,48.32,48.08,48.15,932800.0,41.2565,41.3335,41.1282,41.1881,932800.0
2014-12-03 12:00:00,48.15,48.2,48.08,48.15,607300.0,41.1881,41.2309,41.1282,41.1881,607300.0
2014-12-03 12:30:00,48.14,48.15,48.06,48.1,492900.0,41.1795,41.1881,41.1111,41.1453,492900.0
2014-12-03 13:00:00,48.1,48.25,48.1,48.23,511500.0,41.1453,41.2736,41.1453,41.2565,511500.0
2014-12-03 13:30:00,48.23,48.33,48.22,48.28,647000.0,41.2565,41.3421,41.248,41.2993,647000.0
2014-12-03 14:00:00,48.28,48.29,48.22,48.23,589800.0,41.2993,41.3078,41.248,41.2565,589800.0
2014-12-03 14:30:00,48.22,48.26,48.2,48.23,487300.0,41.248,41.2822,41.2309,41.2565,487300.0
2014-12-03 15:00:00,48.23,48.36,48.21,48.3,1228500.0,41.2565,41.3677,41.2394,41.3164,1228500.0
2014-12-03 15:30:00,48.3,48.37,48.05,48.08,4822600.0,41.3164,41.3763,41.1025,41.1282,4822600.0
2014-12-04 09:30:00,48.2,48.92,48.2,48.69,3848400.0,41.2309,41.8467,41.2309,41.65,3848400.0
2014-12-04 10:00:00,48.7,48.8,48.54,48.69,1884600.0,41.6586,41.7441,41.5217,41.65,1884600.0
2014-12-04 10:30:00,48.7,48.79,48.61,48.78,2177700.0,41.6586,41.7355,41.5816,41.727,2177700.0
2014-12-04 11:00:00,48.77,48.91,48.66,48.7,1711700.0,41.7184,41.8382,41.6243,41.6586,1711700.0
2014-12-04 11:30:00,48.7,48.82,48.63,48.82,1217400.0,41.6586,41.7612,41.5987,41.7612,1217400.0
2014-12-04 12:00:00,48.83,48.95,48.82,48.91,1362600.0,41.7698,41.8724,41.7612,41.8382,1362600.0
2014-12-04 12:30:00,48.91,49.06,48.89,48.94,1544100.0,41.8382,41.9665,41.8211,41.8639,1544100.0
2014-12-04 13:00:00,48.94,49.0,48.88,48.99,1365100.0,41.8639,41.9152,41.8125,41.9066,1365100.0
2014-12-04 13:30:00,48.98,49.02,48.93,48.97,1198400.0,41.8981,41.9323,41.8553,41.8895,1198400.0
2014-12-04 14:00:00,48.97,49.01,48.95,48.96,954100.0,41.8895,41.9237,41.8724,41.881,954100.0
2014-12-04 14:30:00,48.96,49.02,48.91,49.02,2356400.0,41.881,41.9323,41.8382,41.9323,2356400.0
2014-12-04 15:00:00,49.02,49.05,48.88,48.91,2437100.0,41.9323,41.958,41.8125,41.8382,2437100.0
2014-12-04 15:30:00,48.9,48.94,48.8,48.85,3857400.0,41.8296,41.8639,41.7441,41.7869,3857400.0
2014-12-05 09:30:00,48.88,48.97,48.57,48.58,3274800.0,41.8125,41.8895,41.5474,41.5559,3274800.0
2014-12-05 10:00:00,48.59,48.76,48.38,48.6,2660800.0,41.5645,41.7099,41.3848,41.573,2660800.0
2014-12-05 10:30:00,48.59,48.65,48.54,48.63,1106100.0,41.5645,41.6158,41.5217,41.5987,1106100.0
2014-12-05 11:00:00,48.64,48.68,48.61,48.66,837300.0,41.6072,41.6415,41.5816,41.6243,837300.0
2014-12-05 11:30:00,48.66,48.67,48.57,48.61,1028900.0,41.6243,41.6329,41.5474,41.5816,1028900.0
2014-12-05 12:00:00,48.61,48.66,48.59,48.65,564200.0,41.5816,41.6243,41.5645,41.6158,564200.0
2014-12-05 12:30:00,48.65,48.7,48.61,48.64,648900.0,41.6158,41.6586,41.5816,41.6072,648900.0
2014-12-05 13:00:00,48.64,48.64,48.47,48.51,717800.0,41.6072,41.6072,41.4618,41.496,717800.0
2014-12-05 13:30:00,48.51,48.55,48.48,48.53,474200.0,41.496,41.5302,41.4704,41.5131,474200.0
2014-12-05 14:00:00,48.53,48.54,48.46,48.5,1217800.0,41.5131,41.5217,41.4533,41.4875,1217800.0
2014-12-05 14:30:00,48.51,48.54,48.45,48.51,1043700.0,41.496,41.5217,41.4447,41.496,1043700.0
2014-12-05 15:00:00,48.5,48.6,48.48,48.58,1886100.0,41.4875,41.573,41.4704,41.5559,1886100.0
2014-12-05 15:30:00,48.58,48.58,48.38,48.41,3527300.0,41.5559,41.5559,41.3848,41.4105,3527300.0
2014-12-08 09:30:00,48.26,48.35,48.12,48.25,2303400.0,41.2822,41.3592,41.1624,41.2736,2303400.0
2014-12-08 10:00:00,48.25,48.34,48.14,48.25,1271300.0,41.2736,41.3506,41.1795,41.2736,1271300.0
2014-12-08 10:30:00,48.24,48.27,48.15,48.23,905900.0,41.2651,41.2907,41.1881,41.2565,905900.0
2014-12-08 11:00:00,48.23,48.24,48.1,48.12,1195600.0,41.2565,41.2651,41.1453,41.1624,1195600.0
2014-12-08 11:30:00,48.12,48.27,48.09,48.27,1015400.0,41.1624,41.2907,41.1368,41.2907,1015400.0
2014-12-08 12:00:00,48.27,48.27,47.88,47.95,1319200.0,41.2907,41.2907,40.9571,41.017,1319200.0
2014-12-08 12:30:00,47.94,47.99,47.81,47.88,1477000.0,41.0084,41.0512,40.8972,40.9571,1477000.0
2014-12-08 13:00:00,47.88,47.91,47.63,47.68,1657100.0,40.9571,40.9828,40.7433,40.786,1657100.0
2014-12-08 13:30:00,47.68,47.68,47.51,47.55,1279500.0,40.786,40.786,40.6406,40.6748,1279500.0
2014-12-08 14:00:00,47.55,47.72,47.44,47.72,1186300.0,40.6748,40.8203,40.5807,40.8203,1186300.0
2014-12-08 14:30:00,47.72,47.76,47.66,47.68,1099300.0,40.8203,40.8545,40.7689,40.786,1099300.0
2014-12-08 15:00:00,47.68,47.71,47.57,47.66,1542700.0,40.786,40.8117,40.6919,40.7689,1542700.0
2014-12-08 15:30:00,47.67,47.79,47.63,47.69,4541900.0,40.7775,40.8801,40.7433,40.7946,4541900.0
2014-12-09 09:30:00,47.11,47.62,47.05,47.5,3221700.0,40.2985,40.7347,40.2471,40.6321,3221700.0
2014-12-09 10:00:00,47.5,47.54,47.21,47.4,1809600.0,40.6321,40.6663,40.384,40.5465,1809600.0
2014-12-09 10:30:00,47.4,47.46,47.24,47.35,1389100.0,40.5465,40.5978,40.4097,40.5038,1389100.0
2014-12-09 11:00:00,47.35,47.67,47.31,47.55,986800.0,40.5038,40.7775,40.4695,40.6748,986800.0
2014-12-09 11:30:00,47.55,47.66,47.51,47.65,863000.0,40.6748,40.7689,40.6406,40.7604,863000.0
2014-12-09 12:00:00,47.64,47.67,47.5,47.6,739100.0,40.7518,40.7775,40.6321,40.7176,739100.0
2014-12-09 12:30:00,47.6,47.74,47.54,47.71,694200.0,40.7176,40.8374,40.6663,40.8117,694200.0
2014-12-09 13:00:00,47.71,47.84,47.69,47.82,721200.0,40.8117,40.9229,40.7946,40.9058,721200.0
2014-12-09 13:30:00,47.83,47.92,47.78,47.79,981400.0,40.9144,40.9913,40.8716,40.8801,981400.0
2014-12-09 14:00:00,47.79,47.85,47.69,47.73,1046300.0,40.8801,40.9315,40.7946,40.8288,1046300.0
2014-12-09 14:30:00,47.73,47.74,47.46,47.6,1438900.0,40.8288,40.8374,40.5978,40.7176,1438900.0
2014-12-09 15:00:00,47.6,47.67,47.51,47.59,1159300.0,40.7176,40.7775,40.6406,40.7091,1159300.0
2014-12-09 15:30:00,47.59,47.71,47.56,47.6,3619400.0,40.7091,40.8117,40.6834,40.7176,3619400.0
2014-12-10 09:30:00,47.55,47.59,47.11,47.11,2754400.0,40.6748,40.7091,40.2985,40.2985,2754400.0
2014-12-10 10:00:00,47.12,47.18,46.94,47.11,2655000.0,40.307,40.3583,40.153,40.2985,2655000.0
2014-12-10 10:30:00,47.11,47.39,46.99,47.39,1998100.0,40.2985,40.538,40.1958,40.538,1998100.0
2014-12-10 11:00:00,47.39,47.41,47.29,47.3,1403000.0,40.538,40.5551,40.4524,40.461,1403000.0
2014-12-10 11:30:00,47.31,47.66,47.27,47.62,1471000.0,40.4695,40.7689,40.4353,40.7347,1471000.0
2014-12-10 12:00:00,47.61,47.61,47.29,47.33,1105900.0,40.7262,40.7262,40.4524,40.4866,1105900.0
2014-12-10 12:30:00,47.34,47.4,47.29,47.33,716200.0,40.4952,40.5465,40.4524,40.4866,716200.0
2014-12-10 13:00:00,47.32,47.36,47.24,47.32,882500.0,40.4781,40.5123,40.4097,40.4781,882500.0
2014-12-10 13:30:00,47.33,47.34,46.94,46.95,1536900.0,40.4866,40.4952,40.153,40.1616,1536900.0
2014-12-10 14:00:00,46.95,46.97,46.7,46.83,2197500.0,40.1616,40.1787,39.9477,40.0589,2197500.0
2014-12-10 14:30:00,46.83,46.92,46.75,46.8,1687400.0,40.0589,40.1359,39.9905,40.0333,1687400.0
2014-12-10 15:00:00,46.8,46.99,46.75,46.95,1602500.0,40.0333,40.1958,39.9905,40.1616,1602500.0
2014-12-10 15:30:00,46.95,47.02,46.8,46.92,4743900.0,40.1616,40.2215,40.0333,40.1359,4743900.0
2014-12-11 09:30:00,47.08,47.1,46.68,47.01,4408800.0,40.2728,40.2899,39.9306,40.2129,4408800.0
2014-12-11 10:00:00,47.0,47.4,46.92,47.34,2801400.0,40.2044,40.5465,40.1359,40.4952,2801400.0
2014-12-11 10:30:00,47.34,47.5,47.31,47.43,2566700.0,40.4952,40.6321,40.4695,40.5722,2566700.0
2014-12-11 11:00:00,47.44,47.62,47.42,47.57,1468400.0,40.5807,40.7347,40.5636,40.6919,1468400.0
2014-12-11 11:30:00,47.57,47.74,47.53,47.73,1324600.0,40.6919,40.8374,40.6577,40.8288,1324600.0
2014-12-11 12:00:00,47.73,47.74,47.53,47.59,718800.0,40.8288,40.8374,40.6577,40.7091,718800.0
2014-12-11 12:30:00,47.59,47.64,47.56,47.63,858700.0,40.7091,40.7518,40.6834,40.7433,858700.0
2014-12-11 13:00:00,47.63,47.64,47.52,47.58,810200.0,40.7433,40.7518,40.6492,40.7005,810200.0
2014-12-11 13:30:00,47.58,47.69,47.55,47.61,1104300.0,40.7005,40.7946,40.6748,40.7262,1104300.0
2014-12-11 14:00:00,47.61,47.66,47.48,47.49,1169300.0,40.7262,40.7689,40.615,40.6235,1169300.0
2014-12-11 14:30:00,47.49,47.52,47.27,47.32,1530200.0,40.6235,40.6492,40.4353,40.4781,1530200.0
2014-12-11 15:00:00,47.32,47.51,47.3,47.46,1427200.0,40.4781,40.6406,40.461,40.5978,1427200.0
2014-12-11 15:30:00,47.46,47.53,47.06,47.18,3742800.0,40.5978,40.6577,40.2557,40.3583,3742800.0
2014-12-12 09:30:00,46.78,47.73,46.67,47.64,4684900.0,40.0162,40.8288,39.9221,40.7518,4684900.0
2014-12-12 10:00:00,47.64,47.68,47.33,47.55,2690800.0,40.7518,40.786,40.4866,40.6748,2690800.0
2014-12-12 10:30:00,47.56,47.67,47.23,47.26,1935100.0,40.6834,40.7775,40.4011,40.4268,1935100.0
2014-12-12 11:00:00,47.26,47.38,47.12,47.2,1818400.0,40.4268,40.5294,40.307,40.3754,1818400.0
2014-12-12 11:30:00,47.2,47.37,47.14,47.2,1644900.0,40.3754,40.5209,40.3241,40.3754,1644900.0
2014-12-12 12:00:00,47.2,47.37,47.15,47.36,1404300.0,40.3754,40.5209,40.3327,40.5123,1404300.0
2014-12-12 12:30:00,47.34,47.4,47.23,47.26,699200.0,40.4952,40.5465,40.4011,40.4268,699200.0
2014-12-12 13:00:00,47.26,47.5,47.25,47.48,1233800.0,40.4268,40.6321,40.4182,40.615,1233800.0
2014-12-12 13:30:00,47.48,47.71,47.39,47.65,1368200.0,40.615,40.8117,40.538,40.7604,1368200.0
2014-12-12 14:00:00,47.64,47.65,47.48,47.49,1541400.0,40.7518,40.7604,40.615,40.6235,1541400.0
2014-12-12 14:30:00,47.5,47.52,47.32,47.41,876400.0,40.6321,40.6492,40.4781,40.5551,876400.0
2014-12-12 15:00:00,47.41,47.45,47.23,47.28,1163400.0,40.5551,40.5893,40.4011,40.4439,1163400.0
2014-12-12 15:30:00,47.28,47.28,46.9,46.94,7069500.0,40.4439,40.4439,40.1188,40.153,7069500.0
2014-12-15 09:30:00,47.2,47.67,47.11,47.5,3579600.0,40.3754,40.7775,40.2985,40.6321,3579600.0
2014-12-15 10:00:00,47.49,47.52,47.18,47.3,1747400.0,40.6235,40.6492,40.3583,40.461,1747400.0
2014-12-15 10:30:00,47.29,47.33,47.01,47.2,1538600.0,40.4524,40.4866,40.2129,40.3754,1538600.0
2014-12-15 11:00:00,47.2,47.2,46.82,46.92,1691600.0,40.3754,40.3754,40.0504,40.1359,1691600.0
2014-12-15 11:30:00,46.91,47.06,46.82,46.83,2460400.0,40.1274,40.2557,40.0504,40.0589,2460400.0
2014-12-15 12:00:00,46.84,47.07,46.82,46.98,1590400.0,40.0675,40.2642,40.0504,40.1873,1590400.0
2014-12-15 12:30:00,46.98,47.08,46.89,47.02,1017000.0,40.1873,40.2728,40.1103,40.2215,1017000.0
2014-12-15 13:00:00,47.02,47.09,46.77,46.8,1011600.0,40.2215,40.2813,40.0076,40.0333,1011600.0
2014-12-15 13:30:00,46.79,46.87,46.68,46.77,1073800.0,40.0247,40.0932,39.9306,40.0076,1073800.0
2014-12-15 14:00:00,46.76,46.95,46.63,46.86,1247100.0,39.9991,40.1616,39.8879,40.0846,1247100.0
2014-12-15 14:30:00,46.86,46.94,46.7,46.73,1022900.0,40.0846,40.153,39.9477,39.9734,1022900.0
2014-12-15 15:00:00,46.73,46.86,46.63,46.64,1208600.0,39.9734,40.0846,39.8879,39.8964,1208600.0
2014-12-15 15:30:00,46.64,46.86,46.55,46.66,3198900.0,39.8964,40.0846,39.8194,39.9135,3198900.0
2014-12-16 09:30:00,45.85,46.0,45.47,45.8,6241500.0,39.2206,39.3489,38.8956,39.1779,6241500.0
2014-12-16 10:00:00,45.8,45.98,45.59,45.88,4638800.0,39.1779,39.3318,38.9982,39.2463,4638800.0
2014-12-16 10:30:00,45.88,45.9,45.73,45.85,2988500.0,39.2463,39.2634,39.118,39.2206,2988500.0
2014-12-16 11:00:00,45.85,46.14,45.79,46.08,3194800.0,39.2206,39.4687,39.1693,39.4174,3194800.0
2014-12-16 11:30:00,46.09,46.34,45.99,46.01,3477000.0,39.4259,39.6398,39.3404,39.3575,3477000.0
2014-12-16 12:00:00,46.01,46.19,46.0,46.07,1341200.0,39.3575,39.5115,39.3489,39.4088,1341200.0
2014-12-16 12:30:00,46.07,46.14,45.87,45.89,1489200.0,39.4088,39.4687,39.2377,39.2549,1489200.0
2014-12-16 13:00:00,45.88,45.97,45.65,45.75,1900300.0,39.2463,39.3233,39.0496,39.1351,1900300.0
2014-12-16 13:30:00,45.75,46.09,45.62,45.88,2205800.0,39.1351,39.4259,39.0239,39.2463,2205800.0
2014-12-16 14:00:00,45.88,45.98,45.78,45.84,1186800.0,39.2463,39.3318,39.1608,39.2121,1186800.0
2014-12-16 14:30:00,45.83,45.9,45.59,45.66,1648300.0,39.2035,39.2634,38.9982,39.0581,1648300.0
2014-12-16 15:00:00,45.67,45.75,45.49,45.61,2635500.0,39.0667,39.1351,38.9127,39.0153,2635500.0
2014-12-16 15:30:00,45.6,45.73,45.13,45.16,8531600.0,39.0068,39.118,38.6047,38.6304,8531600.0
2014-12-17 09:30:00,45.05,45.46,44.9,45.18,4090500.0,38.5363,38.887,38.408,38.6475,4090500.0
2014-12-17 10:00:00,45.17,45.27,44.99,45.1,2092300.0,38.639,38.7245,38.485,38.5791,2092300.0
2014-12-17 10:30:00,45.1,45.2,45.05,45.06,1658000.0,38.5791,38.6646,38.5363,38.5449,1658000.0
2014-12-17 11:00:00,45.06,45.35,45.05,45.25,1372700.0,38.5449,38.7929,38.5363,38.7074,1372700.0
2014-12-17 11:30:00,45.25,45.67,45.17,45.62,2405300.0,38.7074,39.0667,38.639,39.0239,2405300.0
2014-12-17 12:00:00,45.62,45.62,45.32,45.36,1190000.0,39.0239,39.0239,38.7673,38.8015,1190000.0
2014-12-17 12:30:00,45.36,45.42,45.19,45.36,1246100.0,38.8015,38.8528,38.6561,38.8015,1246100.0
2014-12-17 13:00:00,45.36,45.41,45.26,45.36,1134800.0,38.8015,38.8443,38.7159,38.8015,1134800.0
2014-12-17 13:30:00,45.37,45.44,45.29,45.44,926100.0,38.81,38.8699,38.7416,38.8699,926100.0
2014-12-17 14:00:00,45.43,45.92,45.38,45.7,2772700.0,38.8614,39.2805,38.8186,39.0923,2772700.0
2014-12-17 14:30:00,45.7,45.86,45.5,45.57,2315200.0,39.0923,39.2292,38.9212,38.9811,2315200.0
2014-12-17 15:00:00,45.57,45.81,45.38,45.81,2066100.0,38.9811,39.1864,38.8186,39.1864,2066100.0
2014-12-17 15:30:00,45.8,45.95,45.68,45.74,3643000.0,39.1779,39.3062,39.0752,39.1265,3643000.0
2014-12-18 09:30:00,46.58,46.73,46.33,46.7,4199500.0,39.8451,39.9734,39.6312,39.9477,4199500.0
2014-12-18 10:00:00,46.69,47.04,46.65,46.89,3411500.0,39.9392,40.2386,39.905,40.1103,3411500.0
2014-12-18 10:30:00,46.9,47.19,46.83,47.09,2177900.0,40.1188,40.3669,40.0589,40.2813,2177900.0
2014-12-18 11:00:00,47.09,47.09,46.79,46.91,1950400.0,40.2813,40.2813,40.0247,40.1274,1950400.0
2014-12-18 11:30:00,46.91,47.09,46.86,47.08,1572800.0,40.1274,40.2813,40.0846,40.2728,1572800.0
2014-12-18 12:00:00,47.08,47.08,46.97,47.05,1432100.0,40.2728,40.2728,40.1787,40.2471,1432100.0
2014-12-18 12:30:00,47.05,47.2,47.01,47.18,1355200.0,40.2471,40.3754,40.2129,40.3583,1355200.0
2014-12-18 13:00:00,47.19,47.28,46.85,47.22,1850800.0,40.3669,40.4439,40.076,40.3925,1850800.0
2014-12-18 13:30:00,47.21,47.3,47.18,47.27,1289500.0,40.384,40.461,40.3583,40.4353,1289500.0
2014-12-18 14:00:00,47.26,47.35,47.17,47.32,1351500.0,40.4268,40.5038,40.3498,40.4781,1351500.0
2014-12-18 14:30:00,47.32,47.37,47.16,47.23,1740500.0,40.4781,40.5209,40.3412,40.4011,1740500.0
2014-12-18 15:00:00,47.23,47.34,47.17,47.17,2454700.0,40.4011,40.4952,40.3498,40.3498,2454700.0
2014-12-18 15:30:00,47.17,47.52,47.14,47.52,7245800.0,40.3498,40.6492,40.3241,40.6492,7245800.0
2014-12-19 09:30:00,47.62,47.89,47.17,47.89,21605500.0,40.7347,40.9657,40.3498,40.9657,21605500.0
2014-12-19 10:00:00,47.9,47.91,47.73,47.89,1936900.0,40.9742,40.9828,40.8288,40.9657,1936900.0
2014-12-19 10:30:00,47.89,47.9,47.66,47.84,1447900.0,40.9657,40.9742,40.7689,40.9229,1447900.0
2014-12-19 11:00:00,47.84,47.99,47.77,47.98,1511300.0,40.9229,41.0512,40.863,41.0427,1511300.0
2014-12-19 11:30:00,47.98,47.98,47.85,47.9,1150800.0,41.0427,41.0427,40.9315,40.9742,1150800.0
2014-12-19 12:00:00,47.9,47.91,47.75,47.82,1205300.0,40.9742,40.9828,40.8459,40.9058,1205300.0
2014-12-19 12:30:00,47.82,47.85,47.75,47.77,1031800.0,40.9058,40.9315,40.8459,40.863,1031800.0
2014-12-19 13:00:00,47.77,47.84,47.73,47.81,948900.0,40.863,40.9229,40.8288,40.8972,948900.0
2014-12-19 13:30:00,47.82,47.87,47.75,47.82,1071400.0,40.9058,40.9486,40.8459,40.9058,1071400.0
2014-12-19 14:00:00,47.82,47.96,47.76,47.85,937400.0,40.9058,41.0256,40.8545,40.9315,937400.0
2014-12-19 14:30:00,47.86,48.01,47.82,47.99,1451100.0,40.94,41.0683,40.9058,41.0512,1451100.0
2014-12-19 15:00:00,48.0,48.04,47.9,48.03,1702100.0,41.0598,41.094,40.9742,41.0854,1702100.0
2014-12-19 15:30:00,48.02,48.1,47.38,47.62,7329500.0,41.0769,41.1453,40.5294,40.7347,7329500.0
2014-12-22 09:30:00,47.82,48.12,47.71,47.97,2408700.0,40.9058,41.1624,40.8117,41.0341,2408700.0
2014-12-22 10:00:00,47.98,48.07,47.84,48.01,1249300.0,41.0427,41.1196,40.9229,41.0683,1249300.0
2014-12-22 10:30:00,48.02,48.1,47.96,47.97,986800.0,41.0769,41.1453,41.0256,41.0341,986800.0
2014-12-22 11:00:00,47.97,47.98,47.84,47.98,1410700.0,41.0341,41.0427,40.9229,41.0427,1410700.0
2014-12-22 11:30:00,47.98,48.02,47.83,47.84,722400.0,41.0427,41.0769,40.9144,40.9229,722400.0
2014-12-22 12:00:00,47.84,47.92,47.8,47.87,792700.0,40.9229,40.9913,40.8887,40.9486,792700.0
2014-12-22 12:30:00,47.86,47.89,47.78,47.84,815600.0,40.94,40.9657,40.8716,40.9229,815600.0
2014-12-22 13:00:00,47.84,47.9,47.78,47.87,716600.0,40.9229,40.9742,40.8716,40.9486,716600.0
2014-12-22 13:30:00,47.87,47.89,47.82,47.87,584100.0,40.9486,40.9657,40.9058,40.9486,584100.0
2014-12-22 14:00:00,47.86,47.95,47.84,47.9,1120100.0,40.94,41.017,40.9229,40.9742,1120100.0
2014-12-22 14:30:00,47.9,47.92,47.83,47.87,1086700.0,40.9742,40.9913,40.9144,40.9486,1086700.0
2014-12-22 15:00:00,47.87,47.95,47.86,47.95,1362200.0,40.9486,41.017,40.94,41.017,1362200.0
2014-12-22 15:30:00,47.95,48.0,47.88,48.0,3533300.0,41.017,41.0598,40.9571,41.0598,3533300.0
2014-12-23 09:30:00,48.37,48.5,48.13,48.48,3031000.0,41.3763,41.4875,41.171,41.4704,3031000.0
2014-12-23 10:00:00,48.49,48.66,48.41,48.57,2788600.0,41.4789,41.6243,41.4105,41.5474,2788600.0
2014-12-23 10:30:00,48.57,48.65,48.5,48.61,2023000.0,41.5474,41.6158,41.4875,41.5816,2023000.0
2014-12-23 11:00:00,48.62,48.76,48.6,48.72,1192900.0,41.5901,41.7099,41.573,41.6757,1192900.0
2014-12-23 11:30:00,48.72,48.8,48.7,48.71,992300.0,41.6757,41.7441,41.6586,41.6671,992300.0
2014-12-23 12:00:00,48.71,48.74,48.64,48.66,1041300.0,41.6671,41.6928,41.6072,41.6243,1041300.0
2014-12-23 12:30:00,48.65,48.67,48.55,48.56,1007400.0,41.6158,41.6329,41.5302,41.5388,1007400.0
2014-12-23 13:00:00,48.56,48.71,48.56,48.71,832600.0,41.5388,41.6671,41.5388,41.6671,832600.0
2014-12-23 13:30:00,48.71,48.8,48.66,48.66,824000.0,41.6671,41.7441,41.6243,41.6243,824000.0
2014-12-23 14:00:00,48.67,48.69,48.58,48.67,713900.0,41.6329,41.65,41.5559,41.6329,713900.0
2014-12-23 14:30:00,48.67,48.71,48.55,48.56,920600.0,41.6329,41.6671,41.5302,41.5388,920600.0
2014-12-23 15:00:00,48.55,48.62,48.5,48.51,983600.0,41.5302,41.5901,41.4875,41.496,983600.0
2014-12-23 15:30:00,48.51,48.56,48.42,48.44,2749100.0,41.496,41.5388,41.419,41.4362,2749100.0
2014-12-24 09:30:00,48.64,48.64,48.08,48.24,1987900.0,41.6072,41.6072,41.1282,41.2651,1987900.0
2014-12-24 10:00:00,48.24,48.31,48.1,48.27,933800.0,41.2651,41.3249,41.1453,41.2907,933800.0
2014-12-24 10:30:00,48.27,48.31,48.21,48.28,745800.0,41.2907,41.3249,41.2394,41.2993,745800.0
2014-12-24 11:00:00,48.29,48.31,48.15,48.15,542000.0,41.3078,41.3249,41.1881,41.1881,542000.0
2014-12-24 11:30:00,48.16,48.31,48.15,48.29,857700.0,41.1966,41.3249,41.1881,41.3078,857700.0
2014-12-24 12:00:00,48.3,48.35,48.27,48.29,811100.0,41.3164,41.3592,41.2907,41.3078,811100.0
2014-12-24 12:30:00,48.3,48.32,48.13,48.15,1570700.0,41.3164,41.3335,41.171,41.1881,1570700.0
2014-12-26 09:30:00,48.41,48.41,48.0,48.01,1463200.0,41.4105,41.4105,41.0598,41.0683,1463200.0
2014-12-26 10:00:00,48.01,48.1,47.95,48.03,629900.0,41.0683,41.1453,41.017,41.0854,629900.0
2014-12-26 10:30:00,48.03,48.03,47.91,47.99,494200.0,41.0854,41.0854,40.9828,41.0512,494200.0
2014-12-26 11:00:00,47.99,48.0,47.87,47.89,562300.0,41.0512,41.0598,40.9486,40.9657,562300.0
2014-12-26 11:30:00,47.89,48.01,47.89,47.96,440300.0,40.9657,41.0683,40.9657,41.0256,440300.0
2014-12-26 12:00:00,47.97,48.08,47.96,47.99,567700.0,41.0341,41.1282,41.0256,41.0512,567700.0
2014-12-26 12:30:00,47.99,48.0,47.88,47.89,461600.0,41.0512,41.0598,40.9571,40.9657,461600.0
2014-12-26 13:00:00,47.89,47.98,47.88,47.94,359000.0,40.9657,41.0427,40.9571,41.0084,359000.0
2014-12-26 13:30:00,47.94,48.0,47.92,47.94,392900.0,41.0084,41.0598,40.9913,41.0084,392900.0
2014-12-26 14:00:00,47.95,48.0,47.92,47.99,406100.0,41.017,41.0598,40.9913,41.0512,406100.0
2014-12-26 14:30:00,47.98,48.03,47.93,47.94,664800.0,41.0427,41.0854,40.9999,41.0084,664800.0
2014-12-26 15:00:00,47.94,47.96,47.89,47.92,707500.0,41.0084,41.0256,40.9657,40.9913,707500.0
2014-12-26 15:30:00,47.92,47.96,47.82,47.87,1713200.0,40.9913,41.0256,40.9058,40.9486,1713200.0
2014-12-29 09:30:00,47.7,47.78,47.41,47.51,2145000.0,40.8031,40.8716,40.5551,40.6406,2145000.0
2014-12-29 10:00:00,47.52,47.55,47.26,47.3,1502200.0,40.6492,40.6748,40.4268,40.461,1502200.0
2014-12-29 10:30:00,47.3,47.52,47.29,47.45,1020300.0,40.461,40.6492,40.4524,40.5893,1020300.0
2014-12-29 11:00:00,47.44,47.57,47.43,47.57,745400.0,40.5807,40.6919,40.5722,40.6919,745400.0
2014-12-29 11:30:00,47.57,47.57,47.48,47.5,476100.0,40.6919,40.6919,40.615,40.6321,476100.0
2014-12-29 12:00:00,47.51,47.55,47.47,47.48,617600.0,40.6406,40.6748,40.6064,40.615,617600.0
2014-12-29 12:30:00,47.48,47.52,47.43,47.44,443100.0,40.615,40.6492,40.5722,40.5807,443100.0
2014-12-29 13:00:00,47.44,47.52,47.43,47.5,332500.0,40.5807,40.6492,40.5722,40.6321,332500.0
2014-12-29 13:30:00,47.5,47.5,47.39,47.43,473900.0,40.6321,40.6321,40.538,40.5722,473900.0
2014-12-29 14:00:00,47.43,47.45,47.39,47.45,423900.0,40.5722,40.5893,40.538,40.5893,423900.0
2014-12-29 14:30:00,47.45,47.45,47.4,47.41,424700.0,40.5893,40.5893,40.5465,40.5551,424700.0
2014-12-29 15:00:00,47.41,47.44,47.36,47.4,855300.0,40.5551,40.5807,40.5123,40.5465,855300.0
2014-12-29 15:30:00,47.4,47.48,47.35,47.44,2170300.0,40.5465,40.615,40.5038,40.5807,2170300.0
2014-12-30 09:30:00,47.41,47.62,47.37,47.46,1537800.0,40.5551,40.7347,40.5209,40.5978,1537800.0
2014-12-30 10:00:00,47.46,47.48,47.29,47.31,1075900.0,40.5978,40.615,40.4524,40.4695,1075900.0
2014-12-30 10:30:00,47.31,47.35,47.26,47.31,616100.0,40.4695,40.5038,40.4268,40.4695,616100.0
2014-12-30 11:00:00,47.31,47.37,47.29,47.35,737500.0,40.4695,40.5209,40.4524,40.5038,737500.0
2014-12-30 11:30:00,47.35,47.35,47.23,47.3,722900.0,40.5038,40.5038,40.4011,40.461,722900.0
2014-12-30 12:00:00,47.3,47.32,47.25,47.26,806700.0,40.461,40.4781,40.4182,40.4268,806700.0
2014-12-30 12:30:00,47.26,47.26,47.11,47.13,816700.0,40.4268,40.4268,40.2985,40.3156,816700.0
2014-12-30 13:00:00,47.13,47.13,47.02,47.08,1054000.0,40.3156,40.3156,40.2215,40.2728,1054000.0
2014-12-30 13:30:00,47.07,47.08,46.84,46.94,1297100.0,40.2642,40.2728,40.0675,40.153,1297100.0
2014-12-30 14:00:00,46.93,47.0,46.88,46.92,655000.0,40.1445,40.2044,40.1017,40.1359,655000.0
2014-12-30 14:30:00,46.93,47.05,46.92,47.0,606500.0,40.1445,40.2471,40.1359,40.2044,606500.0
2014-12-30 15:00:00,46.99,47.05,46.98,47.0,803600.0,40.1958,40.2471,40.1873,40.2044,803600.0
2014-12-30 15:30:00,47.0,47.12,46.99,47.02,2138000.0,40.2044,40.307,40.1958,40.2215,2138000.0
2014-12-31 09:30:00,46.73,47.15,46.71,47.07,2243600.0,39.9734,40.3327,39.9563,40.2642,2243600.0
2014-12-31 10:00:00,47.08,47.17,46.98,47.17,982100.0,40.2728,40.3498,40.1873,40.3498,982100.0
2014-12-31 10:30:00,47.17,47.44,47.15,47.38,995200.0,40.3498,40.5807,40.3327,40.5294,995200.0
2014-12-31 11:00:00,47.39,47.4,47.2,47.22,524300.0,40.538,40.5465,40.3754,40.3925,524300.0
2014-12-31 11:30:00,47.22,47.29,47.19,47.23,640200.0,40.3925,40.4524,40.3669,40.4011,640200.0
2014-12-31 12:00:00,47.24,47.27,46.89,46.94,976900.0,40.4097,40.4353,40.1103,40.153,976900.0
2014-12-31 12:30:00,46.93,46.97,46.83,46.9,671500.0,40.1445,40.1787,40.0589,40.1188,671500.0
2014-12-31 13:00:00,46.91,47.02,46.87,46.95,560900.0,40.1274,40.2215,40.0932,40.1616,560900.0
2014-12-31 13:30:00,46.96,47.0,46.91,46.97,531000.0,40.1701,40.2044,40.1274,40.1787,531000.0
2014-12-31 14:00:00,46.97,46.98,46.68,46.72,823000.0,40.1787,40.1873,39.9306,39.9648,823000.0
2014-12-31 14:30:00,46.74,46.81,46.7,46.74,1297400.0,39.982,40.0418,39.9477,39.982,1297400.0
2014-12-31 15:00:00,46.74,46.74,46.61,46.69,871500.0,39.982,39.982,39.8707,39.9392,871500.0
2014-12-31 15:30:00,46.69,46.71,46.46,46.46,5057500.0,39.9392,39.9563,39.7424,39.7424,5057500.0
2015-01-02 09:30:00,46.66,47.42,46.63,47.27,4568900.0,39.9135,40.5636,39.8879,40.4353,4568900.0
2015-01-02 10:00:00,47.28,47.3,47.05,47.09,1813900.0,40.4439,40.461,40.2471,40.2813,1813900.0
2015-01-02 10:30:00,47.1,47.1,46.92,46.96,2600900.0,40.2899,40.2899,40.1359,40.1701,2600900.0
2015-01-02 11:00:00,46.96,46.97,46.58,46.66,1649200.0,40.1701,40.1787,39.8451,39.9135,1649200.0
2015-01-02 11:30:00,46.66,46.74,46.6,46.72,1147100.0,39.9135,39.982,39.8622,39.9648,1147100.0
2015-01-02 12:00:00,46.72,46.84,46.7,46.8,952200.0,39.9648,40.0675,39.9477,40.0333,952200.0
2015-01-02 12:30:00,46.81,46.83,46.62,46.63,807600.0,40.0418,40.0589,39.8793,39.8879,807600.0
2015-01-02 13:00:00,46.62,46.71,46.62,46.68,995500.0,39.8793,39.9563,39.8793,39.9306,995500.0
2015-01-02 13:30:00,46.69,46.71,46.54,46.65,1280500.0,39.9392,39.9563,39.8109,39.905,1280500.0
2015-01-02 14:00:00,46.65,46.8,46.54,46.71,1049500.0,39.905,40.0333,39.8109,39.9563,1049500.0
2015-01-02 14:30:00,46.71,46.78,46.69,46.72,984600.0,39.9563,40.0162,39.9392,39.9648,984600.0
2015-01-02 15:00:00,46.72,46.74,46.59,46.61,1551500.0,39.9648,39.982,39.8536,39.8707,1551500.0
2015-01-02 15:30:00,46.6,46.9,46.58,46.75,4146700.0,39.8622,40.1188,39.8451,39.9905,4146700.0
2015-01-05 09:30:00,46.37,46.73,46.3,46.45,4573500.0,39.6654,39.9734,39.6056,39.7339,4573500.0
2015-01-05 10:00:00,46.44,46.57,46.39,46.51,2847600.0,39.7253,39.8365,39.6826,39.7852,2847600.0
2015-01-05 10:30:00,46.5,46.54,46.35,46.48,2365700.0,39.7767,39.8109,39.6483,39.7595,2365700.0
2015-01-05 11:00:00,46.47,46.5,46.26,46.28,1903700.0,39.751,39.7767,39.5714,39.5885,1903700.0
2015-01-05 11:30:00,46.28,46.49,46.27,46.38,1407700.0,39.5885,39.7681,39.5799,39.674,1407700.0
2015-01-05 12:00:00,46.38,46.49,46.35,46.41,1756000.0,39.674,39.7681,39.6483,39.6997,1756000.0
2015-01-05 12:30:00,46.41,46.43,46.3,46.36,1551400.0,39.6997,39.7168,39.6056,39.6569,1551400.0
2015-01-05 13:00:00,46.36,46.37,46.25,46.3,1278200.0,39.6569,39.6654,39.5628,39.6056,1278200.0
2015-01-05 13:30:00,46.3,46.44,46.29,46.4,1189800.0,39.6056,39.7253,39.597,39.6911,1189800.0
2015-01-05 14:00:00,46.4,46.41,46.25,46.33,1727100.0,39.6911,39.6997,39.5628,39.6312,1727100.0
2015-01-05 14:30:00,46.33,46.48,46.25,46.39,1836800.0,39.6312,39.7595,39.5628,39.6826,1836800.0
2015-01-05 15:00:00,46.39,46.63,46.38,46.5,2421100.0,39.6826,39.8879,39.674,39.7767,2421100.0
2015-01-05 15:30:00,46.5,46.57,46.3,46.33,5465400.0,39.7767,39.8365,39.6056,39.6312,5465400.0
2015-01-06 09:30:00,46.38,46.75,46.29,46.54,2929700.0,39.674,39.9905,39.597,39.8109,2929700.0
2015-01-06 10:00:00,46.54,46.68,46.4,46.61,2707300.0,39.8109,39.9306,39.6911,39.8707,2707300.0
2015-01-06 10:30:00,46.61,46.68,46.36,46.39,2138800.0,39.8707,39.9306,39.6569,39.6826,2138800.0
2015-01-06 11:00:00,46.38,46.4,46.24,46.37,1635400.0,39.674,39.6911,39.5542,39.6654,1635400.0
2015-01-06 11:30:00,46.36,46.38,46.18,46.19,1741100.0,39.6569,39.674,39.5029,39.5115,1741100.0
2015-01-06 12:00:00,46.18,46.19,45.83,45.97,2105000.0,39.5029,39.5115,39.2035,39.3233,2105000.0
2015-01-06 12:30:00,45.94,46.21,45.94,46.17,2139400.0,39.2976,39.5286,39.2976,39.4944,2139400.0
2015-01-06 13:00:00,46.16,46.17,45.64,45.76,1740000.0,39.4858,39.4944,39.041,39.1436,1740000.0
2015-01-06 13:30:00,45.76,45.85,45.67,45.82,1794200.0,39.1436,39.2206,39.0667,39.195,1794200.0
2015-01-06 14:00:00,45.81,45.87,45.54,45.8,2195000.0,39.1864,39.2377,38.9555,39.1779,2195000.0
2015-01-06 14:30:00,45.8,45.99,45.75,45.86,1852800.0,39.1779,39.3404,39.1351,39.2292,1852800.0
2015-01-06 15:00:00,45.86,46.07,45.76,46.05,2028100.0,39.2292,39.4088,39.1436,39.3917,2028100.0
2015-01-06 15:30:00,46.05,46.06,45.56,45.6,5452200.0,39.3917,39.4003,38.9726,39.0068,5452200.0
2015-01-07 09:30:00,45.98,45.99,45.49,45.74,3832100.0,39.3318,39.3404,38.9127,39.1265,3832100.0
2015-01-07 10:00:00,45.74,45.88,45.63,45.68,2144600.0,39.1265,39.2463,39.0324,39.0752,2144600.0
2015-01-07 10:30:00,45.68,45.92,45.65,45.85,1523000.0,39.0752,39.2805,39.0496,39.2206,1523000.0
2015-01-07 11:00:00,45.85,45.89,45.68,45.8,1426200.0,39.2206,39.2549,39.0752,39.1779,1426200.0
2015-01-07 11:30:00,45.8,46.32,45.78,46.29,2236800.0,39.1779,39.6227,39.1608,39.597,2236800.0
2015-01-07 12:00:00,46.28,46.44,46.21,46.32,2219100.0,39.5885,39.7253,39.5286,39.6227,2219100.0
2015-01-07 12:30:00,46.32,46.46,46.25,46.4,1213300.0,39.6227,39.7424,39.5628,39.6911,1213300.0
2015-01-07 13:00:00,46.4,46.44,46.25,46.29,1547300.0,39.6911,39.7253,39.5628,39.597,1547300.0
2015-01-07 13:30:00,46.29,46.36,46.27,46.32,1085900.0,39.597,39.6569,39.5799,39.6227,1085900.0
2015-01-07 14:00:00,46.33,46.39,46.2,46.25,1589400.0,39.6312,39.6826,39.52,39.5628,1589400.0
2015-01-07 14:30:00,46.25,46.4,46.1,46.12,1165200.0,39.5628,39.6911,39.4345,39.4516,1165200.0
2015-01-07 15:00:00,46.12,46.26,46.09,46.21,1164200.0,39.4516,39.5714,39.4259,39.5286,1164200.0
2015-01-07 15:30:00,46.22,46.28,46.17,46.23,3357800.0,39.5371,39.5885,39.4944,39.5457,3357800.0
2015-01-08 09:30:00,46.75,47.42,46.72,47.37,3675600.0,39.9905,40.5636,39.9648,40.5209,3675600.0
2015-01-08 10:00:00,47.37,47.47,47.32,47.4,2297900.0,40.5209,40.6064,40.4781,40.5465,2297900.0
2015-01-08 10:30:00,47.41,47.64,47.4,47.63,2277000.0,40.5551,40.7518,40.5465,40.7433,2277000.0
2015-01-08 11:00:00,47.64,47.75,47.43,47.45,2019000.0,40.7518,40.8459,40.5722,40.5893,2019000.0
2015-01-08 11:30:00,47.45,47.56,47.44,47.47,1386300.0,40.5893,40.6834,40.5807,40.6064,1386300.0
2015-01-08 12:00:00,47.47,47.54,47.38,47.53,909300.0,40.6064,40.6663,40.5294,40.6577,909300.0
2015-01-08 12:30:00,47.52,47.58,47.46,47.53,954600.0,40.6492,40.7005,40.5978,40.6577,954600.0
2015-01-08 13:00:00,47.53,47.63,47.48,47.57,1096300.0,40.6577,40.7433,40.615,40.6919,1096300.0
2015-01-08 13:30:00,47.57,47.66,47.5,47.6,1189600.0,40.6919,40.7689,40.6321,40.7176,1189600.0
2015-01-08 14:00:00,47.59,47.62,47.47,47.54,1319100.0,40.7091,40.7347,40.6064,40.6663,1319100.0
2015-01-08 14:30:00,47.54,47.63,47.48,47.48,1530400.0,40.6663,40.7433,40.615,40.615,1530400.0
2015-01-08 15:00:00,47.48,47.62,47.47,47.6,1502900.0,40.615,40.7347,40.6064,40.7176,1502900.0
2015-01-08 15:30:00,47.6,47.64,47.5,47.59,4119500.0,40.7176,40.7518,40.6321,40.7091,4119500.0
2015-01-09 09:30:00,47.61,47.82,47.52,47.66,2926200.0,40.7262,40.9058,40.6492,40.7689,2926200.0
2015-01-09 10:00:00,47.66,47.67,47.36,47.38,1803200.0,40.7689,40.7775,40.5123,40.5294,1803200.0
2015-01-09 10:30:00,47.37,47.38,47.19,47.35,1801200.0,40.5209,40.5294,40.3669,40.5038,1801200.0
2015-01-09 11:00:00,47.35,47.36,46.94,46.99,1935400.0,40.5038,40.5123,40.153,40.1958,1935400.0
2015-01-09 11:30:00,46.99,47.14,46.9,47.14,1355500.0,40.1958,40.3241,40.1188,40.3241,1355500.0
2015-01-09 12:00:00,47.14,47.43,47.12,47.34,1542800.0,40.3241,40.5722,40.307,40.4952,1542800.0
2015-01-09 12:30:00,47.34,47.39,47.19,47.21,954000.0,40.4952,40.538,40.3669,40.384,954000.0
2015-01-09 13:00:00,47.21,47.42,47.17,47.32,949500.0,40.384,40.5636,40.3498,40.4781,949500.0
2015-01-09 13:30:00,47.32,47.41,47.24,47.27,818700.0,40.4781,40.5551,40.4097,40.4353,818700.0
2015-01-09 14:00:00,47.26,47.3,47.14,47.27,1226800.0,40.4268,40.461,40.3241,40.4353,1226800.0
2015-01-09 14:30:00,47.26,47.39,47.17,47.37,1456900.0,40.4268,40.538,40.3498,40.5209,1456900.0
2015-01-09 15:00:00,47.36,47.48,47.31,47.34,1108600.0,40.5123,40.615,40.4695,40.4952,1108600.0
2015-01-09 15:30:00,47.34,47.36,47.14,47.19,2270800.0,40.4952,40.5123,40.3241,40.3669,2270800.0
2015-01-12 09:30:00,47.42,47.54,46.51,46.73,2711800.0,40.5636,40.6663,39.7852,39.9734,2711800.0
2015-01-12 10:00:00,46.73,46.96,46.59,46.74,2162900.0,39.9734,40.1701,39.8536,39.982,2162900.0
2015-01-12 10:30:00,46.75,46.84,46.63,46.8,1401100.0,39.9905,40.0675,39.8879,40.0333,1401100.0
2015-01-12 11:00:00,46.81,46.85,46.7,46.78,1046400.0,40.0418,40.076,39.9477,40.0162,1046400.0
2015-01-12 11:30:00,46.78,46.81,46.58,46.64,1007400.0,40.0162,40.0418,39.8451,39.8964,1007400.0
2015-01-12 12:00:00,46.64,46.86,46.63,46.83,999100.0,39.8964,40.0846,39.8879,40.0589,999100.0
2015-01-12 12:30:00,46.82,46.86,46.62,46.69,704200.0,40.0504,40.0846,39.8793,39.9392,704200.0
2015-01-12 13:00:00,46.69,46.75,46.63,46.63,729800.0,39.9392,39.9905,39.8879,39.8879,729800.0
2015-01-12 13:30:00,46.63,46.75,46.61,46.69,1107000.0,39.8879,39.9905,39.8707,39.9392,1107000.0
2015-01-12 14:00:00,46.69,46.71,46.45,46.46,1249500.0,39.9392,39.9563,39.7339,39.7424,1249500.0
2015-01-12 14:30:00,46.47,46.54,46.36,46.53,1357000.0,39.751,39.8109,39.6569,39.8023,1357000.0
2015-01-12 15:00:00,46.53,46.63,46.51,46.54,1528900.0,39.8023,39.8879,39.7852,39.8109,1528900.0
2015-01-12 15:30:00,46.54,46.76,46.42,46.61,3273100.0,39.8109,39.9991,39.7082,39.8707,3273100.0
2015-01-13 09:30:00,46.97,47.91,46.94,47.85,5177800.0,40.1787,40.9828,40.153,40.9315,5177800.0
2015-01-13 10:00:00,47.85,47.9,47.62,47.63,2374900.0,40.9315,40.9742,40.7347,40.7433,2374900.0
2015-01-13 10:30:00,47.63,47.79,47.6,47.67,2119000.0,40.7433,40.8801,40.7176,40.7775,2119000.0
2015-01-13 11:00:00,47.68,47.73,47.35,47.5,1773200.0,40.786,40.8288,40.5038,40.6321,1773200.0
2015-01-13 11:30:00,47.5,47.56,47.42,47.45,1405000.0,40.6321,40.6834,40.5636,40.5893,1405000.0
2015-01-13 12:00:00,47.46,47.52,47.19,47.26,1544400.0,40.5978,40.6492,40.3669,40.4268,1544400.0
2015-01-13 12:30:00,47.26,47.27,47.12,47.23,1080100.0,40.4268,40.4353,40.307,40.4011,1080100.0
2015-01-13 13:00:00,47.23,47.27,46.88,46.94,1406300.0,40.4011,40.4353,40.1017,40.153,1406300.0
2015-01-13 13:30:00,46.93,46.94,46.39,46.55,2350100.0,40.1445,40.153,39.6826,39.8194,2350100.0
2015-01-13 14:00:00,46.55,46.56,46.21,46.41,3283100.0,39.8194,39.828,39.5286,39.6997,3283100.0
2015-01-13 14:30:00,46.41,46.55,46.12,46.13,2121100.0,39.6997,39.8194,39.4516,39.4602,2121100.0
2015-01-13 15:00:00,46.14,46.42,46.06,46.24,2502000.0,39.4687,39.7082,39.4003,39.5542,2502000.0
2015-01-13 15:30:00,46.24,46.59,46.23,46.36,3776500.0,39.5542,39.8536,39.5457,39.6569,3776500.0
2015-01-14 09:30:00,45.96,46.24,45.83,45.99,3303200.0,39.3147,39.5542,39.2035,39.3404,3303200.0
2015-01-14 10:00:00,45.99,46.2,45.93,46.16,2409000.0,39.3404,39.52,39.2891,39.4858,2409000.0
2015-01-14 10:30:00,46.16,46.17,45.93,46.0,2042700.0,39.4858,39.4944,39.2891,39.3489,2042700.0
2015-01-14 11:00:00,46.0,46.02,45.87,45.9,1709100.0,39.3489,39.3661,39.2377,39.2634,1709100.0
2015-01-14 11:30:00,45.9,46.1,45.86,45.95,1301700.0,39.2634,39.4345,39.2292,39.3062,1301700.0
2015-01-14 12:00:00,45.95,46.02,45.83,45.98,1035900.0,39.3062,39.3661,39.2035,39.3318,1035900.0
2015-01-14 12:30:00,45.98,46.04,45.84,45.93,1037900.0,39.3318,39.3832,39.2121,39.2891,1037900.0
2015-01-14 13:00:00,45.93,45.97,45.79,45.82,865300.0,39.2891,39.3233,39.1693,39.195,865300.0
2015-01-14 13:30:00,45.82,45.83,45.62,45.78,1361300.0,39.195,39.2035,39.0239,39.1608,1361300.0
2015-01-14 14:00:00,45.78,46.0,45.68,45.98,1526900.0,39.1608,39.3489,39.0752,39.3318,1526900.0
2015-01-14 14:30:00,45.99,46.07,45.78,45.8,1253800.0,39.3404,39.4088,39.1608,39.1779,1253800.0
2015-01-14 15:00:00,45.8,46.14,45.79,46.04,1921600.0,39.1779,39.4687,39.1693,39.3832,1921600.0
2015-01-14 15:30:00,46.04,46.09,45.84,45.95,4580500.0,39.3832,39.4259,39.2121,39.3062,4580500.0
2015-01-15 09:30:00,46.26,46.38,45.53,45.75,3734600.0,39.5714,39.674,38.9469,39.1351,3734600.0
2015-01-15 10:00:00,45.74,46.0,45.6,45.93,2288600.0,39.1265,39.3489,39.0068,39.2891,2288600.0
2015-01-15 10:30:00,45.94,46.05,45.75,45.81,2245000.0,39.2976,39.3917,39.1351,39.1864,2245000.0
2015-01-15 11:00:00,45.81,45.91,45.57,45.6,1470100.0,39.1864,39.272,38.9811,39.0068,1470100.0
2015-01-15 11:30:00,45.6,45.7,45.52,45.65,1914100.0,39.0068,39.0923,38.9383,39.0496,1914100.0
2015-01-15 12:00:00,45.65,45.81,45.61,45.68,1330800.0,39.0496,39.1864,39.0153,39.0752,1330800.0
2015-01-15 12:30:00,45.68,45.68,45.44,45.59,1377700.0,39.0752,39.0752,38.8699,38.9982,1377700.0
2015-01-15 13:00:00,45.6,45.83,45.53,45.65,1108400.0,39.0068,39.2035,38.9469,39.0496,1108400.0
2015-01-15 13:30:00,45.66,45.68,45.52,45.52,1152000.0,39.0581,39.0752,38.9383,38.9383,1152000.0
2015-01-15 14:00:00,45.53,45.66,45.46,45.57,1411600.0,38.9469,39.0581,38.887,38.9811,1411600.0
2015-01-15 14:30:00,45.56,45.74,45.52,45.69,1445300.0,38.9726,39.1265,38.9383,39.0838,1445300.0
2015-01-15 15:00:00,45.69,45.75,45.53,45.72,1610500.0,39.0838,39.1351,38.9469,39.1094,1610500.0
2015-01-15 15:30:00,45.72,45.87,45.41,45.48,4460900.0,39.1094,39.2377,38.8443,38.9041,4460900.0
2015-01-16 09:30:00,45.31,45.8,45.17,45.51,6939600.0,38.7587,39.1779,38.639,38.9298,6939600.0
2015-01-16 10:00:00,45.52,45.72,45.38,45.59,2560900.0,38.9383,39.1094,38.8186,38.9982,2560900.0
2015-01-16 10:30:00,45.59,45.88,45.56,45.8,2053000.0,38.9982,39.2463,38.9726,39.1779,2053000.0
2015-01-16 11:00:00,45.79,45.94,45.71,45.76,1463200.0,39.1693,39.2976,39.1009,39.1436,1463200.0
2015-01-16 11:30:00,45.76,45.86,45.7,45.83,1376000.0,39.1436,39.2292,39.0923,39.2035,1376000.0
2015-01-16 12:00:00,45.84,45.89,45.73,45.78,1101500.0,39.2121,39.2549,39.118,39.1608,1101500.0
2015-01-16 12:30:00,45.78,46.13,45.77,46.02,1697400.0,39.1608,39.4602,39.1522,39.3661,1697400.0
2015-01-16 13:00:00,46.03,46.04,45.8,45.88,1325900.0,39.3746,39.3832,39.1779,39.2463,1325900.0
2015-01-16 13:30:00,45.88,46.03,45.85,45.98,987400.0,39.2463,39.3746,39.2206,39.3318,987400.0
2015-01-16 14:00:00,45.98,46.0,45.84,45.92,1254100.0,39.3318,39.3489,39.2121,39.2805,1254100.0
2015-01-16 14:30:00,45.91,45.94,45.82,45.89,1389200.0,39.272,39.2976,39.195,39.2549,1389200.0
2015-01-16 15:00:00,45.89,46.04,45.83,45.95,1782900.0,39.2549,39.3832,39.2035,39.3062,1782900.0
2015-01-16 15:30:00,45.96,46.28,45.92,46.22,5599600.0,39.3147,39.5885,39.2805,39.5371,5599600.0
2015-01-20 09:30:00,46.3,46.42,45.81,45.95,3565000.0,39.6056,39.7082,39.1864,39.3062,3565000.0
2015-01-20 10:00:00,45.95,46.07,45.77,45.91,1887100.0,39.3062,39.4088,39.1522,39.272,1887100.0
2015-01-20 10:30:00,45.92,45.96,45.57,45.76,1937300.0,39.2805,39.3147,38.9811,39.1436,1937300.0
2015-01-20 11:00:00,45.75,45.89,45.65,45.76,1932200.0,39.1351,39.2549,39.0496,39.1436,1932200.0
2015-01-20 11:30:00,45.75,45.84,45.64,45.75,1438900.0,39.1351,39.2121,39.041,39.1351,1438900.0
2015-01-20 12:00:00,45.75,45.87,45.71,45.83,807700.0,39.1351,39.2377,39.1009,39.2035,807700.0
2015-01-20 12:30:00,45.84,46.05,45.79,46.01,1074500.0,39.2121,39.3917,39.1693,39.3575,1074500.0
2015-01-20 13:00:00,46.0,46.23,45.88,46.17,1549700.0,39.3489,39.5457,39.2463,39.4944,1549700.0
2015-01-20 13:30:00,46.17,46.25,46.14,46.19,1131500.0,39.4944,39.5628,39.4687,39.5115,1131500.0
2015-01-20 14:00:00,46.19,46.33,46.14,46.21,1756000.0,39.5115,39.6312,39.4687,39.5286,1756000.0
2015-01-20 14:30:00,46.21,46.58,46.2,46.57,1913700.0,39.5286,39.8451,39.52,39.8365,1913700.0
2015-01-20 15:00:00,46.57,46.65,46.51,46.55,1594900.0,39.8365,39.905,39.7852,39.8194,1594900.0
2015-01-20 15:30:00,46.55,46.56,46.37,46.39,3481700.0,39.8194,39.828,39.6654,39.6826,3481700.0
2015-01-21 09:30:00,45.94,46.14,45.52,45.71,5381400.0,39.2976,39.4687,38.9383,39.1009,5381400.0
2015-01-21 10:00:00,45.71,45.83,45.53,45.68,2986300.0,39.1009,39.2035,38.9469,39.0752,2986300.0
2015-01-21 10:30:00,45.68,45.94,45.48,45.94,3717500.0,39.0752,39.2976,38.9041,39.2976,3717500.0
2015-01-21 11:00:00,45.94,46.05,45.86,46.03,3168600.0,39.2976,39.3917,39.2292,39.3746,3168600.0
2015-01-21 11:30:00,46.02,46.06,45.83,45.96,2017900.0,39.3661,39.4003,39.2035,39.3147,2017900.0
2015-01-21 12:00:00,45.97,46.03,45.91,45.99,1590000.0,39.3233,39.3746,39.272,39.3404,1590000.0
2015-01-21 12:30:00,46.0,46.04,45.82,45.9,1771400.0,39.3489,39.3832,39.195,39.2634,1771400.0
2015-01-21 13:00:00,45.9,45.96,45.81,45.83,1223200.0,39.2634,39.3147,39.1864,39.2035,1223200.0
2015-01-21 13:30:00,45.84,45.84,45.62,45.66,1689500.0,39.2121,39.2121,39.0239,39.0581,1689500.0
2015-01-21 14:00:00,45.67,45.73,45.59,45.66,1391100.0,39.0667,39.118,38.9982,39.0581,1391100.0
2015-01-21 14:30:00,45.67,45.82,45.6,45.79,1361800.0,39.0667,39.195,39.0068,39.1693,1361800.0
2015-01-21 15:00:00,45.8,45.89,45.67,45.83,1799100.0,39.1779,39.2549,39.0667,39.2035,1799100.0
2015-01-21 15:30:00,45.83,45.99,45.81,45.91,3864000.0,39.2035,39.3404,39.1864,39.272,3864000.0
2015-01-22 09:30:00,46.38,46.7,46.08,46.4,6320100.0,39.674,39.9477,39.4174,39.6911,6320100.0
2015-01-22 10:00:00,46.4,46.57,46.24,46.41,2989600.0,39.6911,39.8365,39.5542,39.6997,2989600.0
2015-01-22 10:30:00,46.42,46.79,46.4,46.77,3024100.0,39.7082,40.0247,39.6911,40.0076,3024100.0
2015-01-22 11:00:00,46.77,46.97,46.65,46.96,2506100.0,40.0076,40.1787,39.905,40.1701,2506100.0
2015-01-22 11:30:00,46.96,46.99,46.72,46.8,1193800.0,40.1701,40.1958,39.9648,40.0333,1193800.0
2015-01-22 12:00:00,46.8,46.82,46.64,46.75,1096600.0,40.0333,40.0504,39.8964,39.9905,1096600.0
2015-01-22 12:30:00,46.75,46.76,46.61,46.66,1038100.0,39.9905,39.9991,39.8707,39.9135,1038100.0
2015-01-22 13:00:00,46.66,46.75,46.53,46.56,819000.0,39.9135,39.9905,39.8023,39.828,819000.0
2015-01-22 13:30:00,46.56,46.68,46.53,46.64,1006700.0,39.828,39.9306,39.8023,39.8964,1006700.0
2015-01-22 14:00:00,46.64,46.72,46.58,46.68,1006500.0,39.8964,39.9648,39.8451,39.9306,1006500.0
2015-01-22 14:30:00,46.67,47.04,46.66,46.99,1765900.0,39.9221,40.2386,39.9135,40.1958,1765900.0
2015-01-22 15:00:00,46.99,47.14,46.95,47.07,2342500.0,40.1958,40.3241,40.1616,40.2642,2342500.0
2015-01-22 15:30:00,47.08,47.13,47.02,47.12,3362200.0,40.2728,40.3156,40.2215,40.307,3362200.0
2015-01-23 09:30:00,47.36,47.39,47.01,47.1,3352900.0,40.5123,40.538,40.2129,40.2899,3352900.0
2015-01-23 10:00:00,47.1,47.14,46.8,46.97,1913500.0,40.2899,40.3241,40.0333,40.1787,1913500.0
2015-01-23 10:30:00,46.97,47.08,46.89,46.96,1217000.0,40.1787,40.2728,40.1103,40.1701,1217000.0
2015-01-23 11:00:00,46.96,47.24,46.96,47.21,943800.0,40.1701,40.4097,40.1701,40.384,943800.0
2015-01-23 11:30:00,47.21,47.21,46.91,47.02,1196600.0,40.384,40.384,40.1274,40.2215,1196600.0
2015-01-23 12:00:00,47.01,47.14,46.98,47.05,715600.0,40.2129,40.3241,40.1873,40.2471,715600.0
2015-01-23 12:30:00,47.05,47.16,47.02,47.15,793900.0,40.2471,40.3412,40.2215,40.3327,793900.0
2015-01-23 13:00:00,47.15,47.23,47.1,47.13,1024400.0,40.3327,40.4011,40.2899,40.3156,1024400.0
2015-01-23 13:30:00,47.13,47.23,47.09,47.15,890100.0,40.3156,40.4011,40.2813,40.3327,890100.0
2015-01-23 14:00:00,47.15,47.2,47.08,47.19,749200.0,40.3327,40.3754,40.2728,40.3669,749200.0
2015-01-23 14:30:00,47.19,47.22,47.09,47.1,977600.0,40.3669,40.3925,40.2813,40.2899,977600.0
2015-01-23 15:00:00,47.1,47.2,47.08,47.19,1386700.0,40.2899,40.3754,40.2728,40.3669,1386700.0
2015-01-23 15:30:00,47.19,47.23,47.06,47.18,4674200.0,40.3669,40.4011,40.2557,40.3583,4674200.0
2015-01-26 09:30:00,47.0,47.14,46.63,46.74,4133100.0,40.2044,40.3241,39.8879,39.982,4133100.0
2015-01-26 10:00:00,46.74,46.81,46.49,46.51,2787500.0,39.982,40.0418,39.7681,39.7852,2787500.0
2015-01-26 10:30:00,46.51,46.64,46.47,46.62,2414900.0,39.7852,39.8964,39.751,39.8793,2414900.0
2015-01-26 11:00:00,46.63,46.63,46.3,46.33,2069300.0,39.8879,39.8879,39.6056,39.6312,2069300.0
2015-01-26 11:30:00,46.33,46.43,46.23,46.37,2423800.0,39.6312,39.7168,39.5457,39.6654,2423800.0
2015-01-26 12:00:00,46.37,46.55,46.36,46.48,1214500.0,39.6654,39.8194,39.6569,39.7595,1214500.0
2015-01-26 12:30:00,46.48,46.62,46.48,46.53,1265000.0,39.7595,39.8793,39.7595,39.8023,1265000.0
2015-01-26 13:00:00,46.53,46.61,46.48,46.53,892800.0,39.8023,39.8707,39.7595,39.8023,892800.0
2015-01-26 13:30:00,46.54,46.81,46.52,46.76,1664200.0,39.8109,40.0418,39.7938,39.9991,1664200.0
2015-01-26 14:00:00,46.77,46.78,46.62,46.64,1243800.0,40.0076,40.0162,39.8793,39.8964,1243800.0
2015-01-26 14:30:00,46.64,46.71,46.61,46.64,1378300.0,39.8964,39.9563,39.8707,39.8964,1378300.0
2015-01-26 15:00:00,46.64,46.75,46.62,46.71,1904900.0,39.8964,39.9905,39.8793,39.9563,1904900.0
2015-01-26 15:30:00,46.71,47.08,46.67,47.05,6721400.0,39.9563,40.2728,39.9221,40.2471,6721400.0
2015-01-27 09:30:00,42.95,43.08,42.1,42.5,37946100.0,36.7399,36.8511,36.0128,36.355,37946100.0
2015-01-27 10:00:00,42.5,42.63,42.2,42.33,16255400.0,36.355,36.4662,36.0984,36.2096,16255400.0
2015-01-27 10:30:00,42.33,42.39,42.2,42.34,13257700.0,36.2096,36.2609,36.0984,36.2181,13257700.0
2015-01-27 11:00:00,42.34,42.49,42.29,42.36,10194900.0,36.2181,36.3465,36.1754,36.2352,10194900.0
2015-01-27 11:30:00,42.36,42.78,42.34,42.58,12483300.0,36.2352,36.5945,36.2181,36.4234,12483300.0
2015-01-27 12:00:00,42.58,43.02,42.56,42.96,9552900.0,36.4234,36.7998,36.4063,36.7485,9552900.0
2015-01-27 12:30:00,42.96,43.0,42.66,42.76,6578700.0,36.7485,36.7827,36.4919,36.5774,6578700.0
2015-01-27 13:00:00,42.76,43.15,42.75,43.11,6109100.0,36.5774,36.911,36.5689,36.8768,6109100.0
2015-01-27 13:30:00,43.1,43.17,42.95,43.0,4999200.0,36.8683,36.9281,36.7399,36.7827,4999200.0
2015-01-27 14:00:00,43.0,43.09,42.91,43.02,5608400.0,36.7827,36.8597,36.7057,36.7998,5608400.0
2015-01-27 14:30:00,43.02,43.04,42.86,42.93,4886100.0,36.7998,36.8169,36.663,36.7228,4886100.0
2015-01-27 15:00:00,42.93,43.01,42.72,42.72,5179300.0,36.7228,36.7913,36.5432,36.5432,5179300.0
2015-01-27 15:30:00,42.72,42.76,42.56,42.67,12272500.0,36.5432,36.5774,36.4063,36.5004,12272500.0
2015-01-28 09:30:00,42.7,42.79,42.2,42.37,10216700.0,36.5261,36.6031,36.0984,36.2438,10216700.0
2015-01-28 10:00:00,42.36,42.45,42.26,42.32,4438200.0,36.2352,36.3122,36.1497,36.201,4438200.0
2015-01-28 10:30:00,42.32,42.37,42.15,42.18,5952900.0,36.201,36.2438,36.0556,36.0813,5952900.0
2015-01-28 11:00:00,42.18,42.3,42.0,42.01,5694700.0,36.0813,36.1839,35.9273,35.9359,5694700.0
2015-01-28 11:30:00,42.0,42.18,41.9,42.16,4409800.0,35.9273,36.0813,35.8418,36.0642,4409800.0
2015-01-28 12:00:00,42.16,42.24,42.09,42.17,3034700.0,36.0642,36.1326,36.0043,36.0727,3034700.0
2015-01-28 12:30:00,42.16,42.3,42.15,42.23,2412500.0,36.0642,36.1839,36.0556,36.124,2412500.0
2015-01-28 13:00:00,42.23,42.35,42.17,42.3,3315600.0,36.124,36.2267,36.0727,36.1839,3315600.0
2015-01-28 13:30:00,42.3,42.38,42.16,42.16,2926300.0,36.1839,36.2524,36.0642,36.0642,2926300.0
2015-01-28 14:00:00,42.16,42.35,41.78,41.83,5411200.0,36.0642,36.2267,35.7391,35.7819,5411200.0
2015-01-28 14:30:00,41.83,42.03,41.8,41.98,5261300.0,35.7819,35.953,35.7562,35.9102,5261300.0
2015-01-28 15:00:00,41.98,42.03,41.57,41.65,7039500.0,35.9102,35.953,35.5595,35.6279,7039500.0
2015-01-28 15:30:00,41.66,41.71,41.16,41.2,14559900.0,35.6365,35.6792,35.2088,35.243,14559900.0
2015-01-29 09:30:00,40.93,41.35,40.79,41.31,10079300.0,35.012,35.3713,34.8923,35.3371,10079300.0
2015-01-29 10:00:00,41.3,41.38,41.07,41.32,4563200.0,35.3285,35.3969,35.1318,35.3456,4563200.0
2015-01-29 10:30:00,41.31,41.44,41.04,41.19,4694800.0,35.3371,35.4483,35.1061,35.2344,4694800.0
2015-01-29 11:00:00,41.18,41.23,40.99,41.04,3310800.0,35.2259,35.2686,35.0633,35.1061,3310800.0
2015-01-29 11:30:00,41.04,41.32,41.03,41.16,2494200.0,35.1061,35.3456,35.0975,35.2088,2494200.0
2015-01-29 12:00:00,41.17,41.38,41.17,41.22,1999400.0,35.2173,35.3969,35.2173,35.2601,1999400.0
2015-01-29 12:30:00,41.22,41.27,41.1,41.26,2047300.0,35.2601,35.3028,35.1574,35.2943,2047300.0
2015-01-29 13:00:00,41.26,41.44,41.2,41.41,2259400.0,35.2943,35.4483,35.243,35.4226,2259400.0
2015-01-29 13:30:00,41.4,41.76,41.36,41.66,2766200.0,35.4141,35.722,35.3798,35.6365,2766200.0
2015-01-29 14:00:00,41.66,41.88,41.63,41.87,2513300.0,35.6365,35.8246,35.6108,35.8161,2513300.0
2015-01-29 14:30:00,41.88,41.93,41.78,41.86,3047000.0,35.8246,35.8674,35.7391,35.8075,3047000.0
2015-01-29 15:00:00,41.86,42.12,41.81,42.05,3145400.0,35.8075,36.0299,35.7648,35.9701,3145400.0
2015-01-29 15:30:00,42.06,42.12,41.95,42.02,5107600.0,35.9786,36.0299,35.8845,35.9444,5107600.0
2015-01-30 09:30:00,41.49,41.58,41.16,41.21,8577200.0,35.491,35.568,35.2088,35.2515,8577200.0
2015-01-30 10:00:00,41.2,41.33,41.01,41.05,5754500.0,35.243,35.3542,35.0804,35.1147,5754500.0
2015-01-30 10:30:00,41.05,41.05,40.88,40.97,5138000.0,35.1147,35.1147,34.9692,35.0462,5138000.0
2015-01-30 11:00:00,40.97,41.13,40.88,40.96,3378500.0,35.0462,35.1831,34.9692,35.0377,3378500.0
2015-01-30 11:30:00,40.95,41.01,40.76,40.88,4238900.0,35.0291,35.0804,34.8666,34.9692,4238900.0
2015-01-30 12:00:00,40.88,41.17,40.88,41.17,2941600.0,34.9692,35.2173,34.9692,35.2173,2941600.0
2015-01-30 12:30:00,41.16,41.17,40.91,40.99,2694900.0,35.2088,35.2173,34.9949,35.0633,2694900.0
2015-01-30 13:00:00,40.99,41.02,40.81,40.93,2041800.0,35.0633,35.089,34.9094,35.012,2041800.0
2015-01-30 13:30:00,40.94,41.06,40.92,41.0,2432800.0,35.0206,35.1232,35.0035,35.0719,2432800.0
2015-01-30 14:00:00,41.0,41.01,40.82,40.99,3008400.0,35.0719,35.0804,34.9179,35.0633,3008400.0
2015-01-30 14:30:00,40.99,41.0,40.56,40.7,6128500.0,35.0633,35.0719,34.6955,34.8153,6128500.0
2015-01-30 15:00:00,40.7,40.77,40.51,40.62,7339300.0,34.8153,34.8751,34.6527,34.7468,7339300.0
2015-01-30 15:30:00,40.61,40.68,40.35,40.42,13195300.0,34.7383,34.7982,34.5159,34.5757,13195300.0
2015-02-02 09:30:00,40.59,40.77,40.48,40.54,6675500.0,34.7212,34.8751,34.6271,34.6784,6675500.0
2015-02-02 10:00:00,40.53,40.54,40.23,40.31,4996900.0,34.6698,34.6784,34.4132,34.4817,4996900.0
2015-02-02 10:30:00,40.3,40.64,40.3,40.5,3496100.0,34.4731,34.7639,34.4731,34.6442,3496100.0
2015-02-02 11:00:00,40.5,40.75,40.48,40.71,2631000.0,34.6442,34.858,34.6271,34.8238,2631000.0
2015-02-02 11:30:00,40.72,40.89,40.67,40.86,4137400.0,34.8324,34.9778,34.7896,34.9521,4137400.0
2015-02-02 12:00:00,40.86,40.96,40.8,40.92,2099600.0,34.9521,35.0377,34.9008,35.0035,2099600.0
2015-02-02 12:30:00,40.92,40.97,40.69,40.71,2241600.0,35.0035,35.0462,34.8067,34.8238,2241600.0
2015-02-02 13:00:00,40.7,40.89,40.63,40.89,2075600.0,34.8153,34.9778,34.7554,34.9778,2075600.0
2015-02-02 13:30:00,40.89,40.95,40.64,40.67,2769400.0,34.9778,35.0291,34.7639,34.7896,2769400.0
2015-02-02 14:00:00,40.67,40.91,40.65,40.91,1745900.0,34.7896,34.9949,34.7725,34.9949,1745900.0
2015-02-02 14:30:00,40.91,40.99,40.81,40.86,2335600.0,34.9949,35.0633,34.9094,34.9521,2335600.0
2015-02-02 15:00:00,40.85,41.08,40.81,41.05,3022400.0,34.9436,35.1403,34.9094,35.1147,3022400.0
2015-02-02 15:30:00,41.04,41.37,41.01,41.28,5520100.0,35.1061,35.3884,35.0804,35.3114,5520100.0
2015-02-03 09:30:00,41.63,41.93,41.54,41.56,5819700.0,35.6108,35.8674,35.5338,35.5509,5819700.0
2015-02-03 10:00:00,41.57,41.6,41.26,41.41,3847200.0,35.5595,35.5851,35.2943,35.4226,3847200.0
2015-02-03 10:30:00,41.41,41.52,41.17,41.22,5585800.0,35.4226,35.5167,35.2173,35.2601,5585800.0
2015-02-03 11:00:00,41.21,41.28,41.1,41.12,3868300.0,35.2515,35.3114,35.1574,35.1745,3868300.0
2015-02-03 11:30:00,41.13,41.24,41.07,41.1,2689200.0,35.1831,35.2772,35.1318,35.1574,2689200.0
2015-02-03 12:00:00,41.1,41.18,41.04,41.14,1777700.0,35.1574,35.2259,35.1061,35.1916,1777700.0
2015-02-03 12:30:00,41.14,41.29,41.09,41.23,2289300.0,35.1916,35.32,35.1489,35.2686,2289300.0
2015-02-03 13:00:00,41.23,41.37,41.19,41.27,1574000.0,35.2686,35.3884,35.2344,35.3028,1574000.0
2015-02-03 13:30:00,41.27,41.37,41.24,41.32,1960700.0,35.3028,35.3884,35.2772,35.3456,1960700.0
2015-02-03 14:00:00,41.33,41.38,41.12,41.13,2315000.0,35.3542,35.3969,35.1745,35.1831,2315000.0
2015-02-03 14:30:00,41.13,41.29,41.12,41.28,3304500.0,35.1831,35.32,35.1745,35.3114,3304500.0
2015-02-03 15:00:00,41.28,41.41,41.23,41.39,3285600.0,35.3114,35.4226,35.2686,35.4055,3285600.0
2015-02-03 15:30:00,41.39,41.6,41.28,41.59,8188400.0,35.4055,35.5851,35.3114,35.5766,8188400.0
2015-02-04 09:30:00,41.94,41.98,41.6,41.63,4994400.0,35.876,35.9102,35.5851,35.6108,4994400.0
2015-02-04 10:00:00,41.63,41.74,41.36,41.4,4233300.0,35.6108,35.7049,35.3798,35.4141,4233300.0
2015-02-04 10:30:00,41.39,41.61,41.36,41.55,1967900.0,35.4055,35.5937,35.3798,35.5424,1967900.0
2015-02-04 11:00:00,41.55,41.62,41.52,41.6,1442000.0,35.5424,35.6022,35.5167,35.5851,1442000.0
2015-02-04 11:30:00,41.6,41.67,41.59,41.64,1251200.0,35.5851,35.645,35.5766,35.6194,1251200.0
2015-02-04 12:00:00,41.64,41.7,41.61,41.62,1013300.0,35.6194,35.6707,35.5937,35.6022,1013300.0
2015-02-04 12:30:00,41.63,41.66,41.58,41.62,1574400.0,35.6108,35.6365,35.568,35.6022,1574400.0
2015-02-04 13:00:00,41.63,41.76,41.61,41.76,1167600.0,35.6108,35.722,35.5937,35.722,1167600.0
2015-02-04 13:30:00,41.76,41.85,41.74,41.8,1656100.0,35.722,35.799,35.7049,35.7562,1656100.0
2015-02-04 14:00:00,41.8,41.88,41.8,41.84,2198200.0,35.7562,35.8246,35.7562,35.7904,2198200.0
2015-02-04 14:30:00,41.84,42.08,41.81,42.04,2531400.0,35.7904,35.9957,35.7648,35.9615,2531400.0
2015-02-04 15:00:00,42.05,42.18,42.0,42.17,3451200.0,35.9701,36.0813,35.9273,36.0727,3451200.0
2015-02-04 15:30:00,42.17,42.21,41.72,41.84,6945100.0,36.0727,36.1069,35.6878,35.7904,6945100.0
2015-02-05 09:30:00,42.22,42.33,41.85,42.32,4664100.0,36.1155,36.2096,35.799,36.201,4664100.0
2015-02-05 10:00:00,42.32,42.64,42.29,42.51,4683200.0,36.201,36.4748,36.1754,36.3636,4683200.0
2015-02-05 10:30:00,42.51,42.6,42.49,42.54,2259100.0,36.3636,36.4405,36.3465,36.3892,2259100.0
2015-02-05 11:00:00,42.54,42.58,42.45,42.5,2637400.0,36.3892,36.4234,36.3122,36.355,2637400.0
2015-02-05 11:30:00,42.5,42.52,42.39,42.47,1382900.0,36.355,36.3721,36.2609,36.3293,1382900.0
2015-02-05 12:00:00,42.47,42.5,42.27,42.28,2057500.0,36.3293,36.355,36.1583,36.1668,2057500.0
2015-02-05 12:30:00,42.28,42.31,42.25,42.26,2294900.0,36.1668,36.1925,36.1412,36.1497,2294900.0
2015-02-05 13:00:00,42.26,42.35,42.25,42.29,1613000.0,36.1497,36.2267,36.1412,36.1754,1613000.0
2015-02-05 13:30:00,42.29,42.38,42.27,42.35,1444900.0,36.1754,36.2524,36.1583,36.2267,1444900.0
2015-02-05 14:00:00,42.35,42.43,42.28,42.34,1247400.0,36.2267,36.2951,36.1668,36.2181,1247400.0
2015-02-05 14:30:00,42.34,42.36,42.25,42.33,1704100.0,36.2181,36.2352,36.1412,36.2096,1704100.0
2015-02-05 15:00:00,42.33,42.43,42.28,42.43,1667200.0,36.2096,36.2951,36.1668,36.2951,1667200.0
2015-02-05 15:30:00,42.42,42.49,42.38,42.46,4281300.0,36.2866,36.3465,36.2524,36.3208,4281300.0
2015-02-06 09:30:00,42.68,42.79,42.45,42.52,5250700.0,36.509,36.6031,36.3122,36.3721,5250700.0
2015-02-06 10:00:00,42.53,42.63,42.5,42.55,1867600.0,36.3807,36.4662,36.355,36.3978,1867600.0
2015-02-06 10:30:00,42.54,42.64,42.52,42.61,1746000.0,36.3892,36.4748,36.3721,36.4491,1746000.0
2015-02-06 11:00:00,42.61,42.62,42.52,42.57,1318000.0,36.4491,36.4577,36.3721,36.4149,1318000.0
2015-02-06 11:30:00,42.58,42.6,42.52,42.55,1344900.0,36.4234,36.4405,36.3721,36.3978,1344900.0
2015-02-06 12:00:00,42.55,42.61,42.51,42.51,1306200.0,36.3978,36.4491,36.3636,36.3636,1306200.0
2015-02-06 12:30:00,42.51,42.54,42.34,42.48,1770300.0,36.3636,36.3892,36.2181,36.3379,1770300.0
2015-02-06 13:00:00,42.49,42.5,42.25,42.31,2131600.0,36.3465,36.355,36.1412,36.1925,2131600.0
2015-02-06 13:30:00,42.31,42.35,42.26,42.3,1454900.0,36.1925,36.2267,36.1497,36.1839,1454900.0
2015-02-06 14:00:00,42.29,42.49,42.27,42.45,2049400.0,36.1754,36.3465,36.1583,36.3122,2049400.0
2015-02-06 14:30:00,42.45,42.48,42.27,42.28,1617100.0,36.3122,36.3379,36.1583,36.1668,1617100.0
2015-02-06 15:00:00,42.29,42.35,42.18,42.23,3952000.0,36.1754,36.2267,36.0813,36.124,3952000.0
2015-02-06 15:30:00,42.23,42.42,42.15,42.42,5037700.0,36.124,36.2866,36.0556,36.2866,5037700.0
2015-02-09 09:30:00,42.24,42.55,42.21,42.34,3121900.0,36.1326,36.3978,36.1069,36.2181,3121900.0
2015-02-09 10:00:00,42.34,42.53,42.28,42.41,1984400.0,36.2181,36.3807,36.1668,36.278,1984400.0
2015-02-09 10:30:00,42.41,42.5,42.29,42.31,1860000.0,36.278,36.355,36.1754,36.1925,1860000.0
2015-02-09 11:00:00,42.31,42.68,42.31,42.66,2559600.0,36.1925,36.509,36.1925,36.4919,2559600.0
2015-02-09 11:30:00,42.66,42.74,42.58,42.6,1659200.0,36.4919,36.5603,36.4234,36.4405,1659200.0
2015-02-09 12:00:00,42.6,42.68,42.58,42.66,1253600.0,36.4405,36.509,36.4234,36.4919,1253600.0
2015-02-09 12:30:00,42.67,42.69,42.58,42.61,1053200.0,36.5004,36.5175,36.4234,36.4491,1053200.0
2015-02-09 13:00:00,42.61,42.64,42.49,42.5,1451300.0,36.4491,36.4748,36.3465,36.355,1451300.0
2015-02-09 13:30:00,42.49,42.5,42.41,42.43,1543900.0,36.3465,36.355,36.278,36.2951,1543900.0
2015-02-09 14:00:00,42.43,42.45,42.37,42.45,1329900.0,36.2951,36.3122,36.2438,36.3122,1329900.0
2015-02-09 14:30:00,42.45,42.48,42.38,42.4,1066100.0,36.3122,36.3379,36.2524,36.2695,1066100.0
2015-02-09 15:00:00,42.39,42.5,42.33,42.48,1935300.0,36.2609,36.355,36.2096,36.3379,1935300.0
2015-02-09 15:30:00,42.48,42.54,42.34,42.35,3388700.0,36.3379,36.3892,36.2181,36.2267,3388700.0
2015-02-10 09:30:00,42.74,42.77,42.31,42.34,4785300.0,36.5603,36.586,36.1925,36.2181,4785300.0
2015-02-10 10:00:00,42.34,42.39,42.18,42.3,2236800.0,36.2181,36.2609,36.0813,36.1839,2236800.0
2015-02-10 10:30:00,42.3,42.45,42.28,42.32,1739900.0,36.1839,36.3122,36.1668,36.201,1739900.0
2015-02-10 11:00:00,42.32,42.44,42.28,42.41,1484100.0,36.201,36.3037,36.1668,36.278,1484100.0
2015-02-10 11:30:00,42.42,42.58,42.38,42.57,1281900.0,36.2866,36.4234,36.2524,36.4149,1281900.0
2015-02-10 12:00:00,42.57,42.73,42.54,42.68,1657800.0,36.4149,36.5517,36.3892,36.509,1657800.0
2015-02-10 12:30:00,42.67,42.67,42.53,42.58,1293300.0,36.5004,36.5004,36.3807,36.4234,1293300.0
2015-02-10 13:00:00,42.58,42.6,42.48,42.56,903800.0,36.4234,36.4405,36.3379,36.4063,903800.0
2015-02-10 13:30:00,42.55,42.63,42.55,42.56,874600.0,36.3978,36.4662,36.3978,36.4063,874600.0
2015-02-10 14:00:00,42.55,42.61,42.54,42.57,1130300.0,36.3978,36.4491,36.3892,36.4149,1130300.0
2015-02-10 14:30:00,42.57,42.59,42.53,42.59,2177600.0,36.4149,36.432,36.3807,36.432,2177600.0
2015-02-10 15:00:00,42.59,42.65,42.54,42.64,1886300.0,36.432,36.4833,36.3892,36.4748,1886300.0
2015-02-10 15:30:00,42.65,42.69,42.57,42.6,2794600.0,36.4833,36.5175,36.4149,36.4405,2794600.0
2015-02-11 09:30:00,42.59,42.65,42.31,42.4,4487700.0,36.432,36.4833,36.1925,36.2695,4487700.0
2015-02-11 10:00:00,42.39,42.44,42.3,42.38,2109100.0,36.2609,36.3037,36.1839,36.2524,2109100.0
2015-02-11 10:30:00,42.37,42.39,42.27,42.33,1173000.0,36.2438,36.2609,36.1583,36.2096,1173000.0
2015-02-11 11:00:00,42.32,42.59,42.32,42.52,3114800.0,36.201,36.432,36.201,36.3721,3114800.0
2015-02-11 11:30:00,42.52,42.55,42.49,42.5,1454100.0,36.3721,36.3978,36.3465,36.355,1454100.0
2015-02-11 12:00:00,42.5,42.53,42.45,42.49,1508200.0,36.355,36.3807,36.3122,36.3465,1508200.0
2015-02-11 12:30:00,42.49,42.51,42.36,42.4,1223800.0,36.3465,36.3636,36.2352,36.2695,1223800.0
2015-02-11 13:00:00,42.4,42.45,42.34,42.37,1535700.0,36.2695,36.3122,36.2181,36.2438,1535700.0
2015-02-11 13:30:00,42.37,42.4,42.21,42.32,1853400.0,36.2438,36.2695,36.1069,36.201,1853400.0
2015-02-11 14:00:00,42.33,42.4,42.21,42.27,1667800.0,36.2096,36.2695,36.1069,36.1583,1667800.0
2015-02-11 14:30:00,42.27,42.37,42.23,42.32,1456400.0,36.1583,36.2438,36.124,36.201,1456400.0
2015-02-11 15:00:00,42.32,42.42,42.24,42.4,2390100.0,36.201,36.2866,36.1326,36.2695,2390100.0
2015-02-11 15:30:00,42.4,42.41,42.22,42.37,6657400.0,36.2695,36.278,36.1155,36.2438,6657400.0
2015-02-12 09:30:00,42.62,42.83,42.51,42.75,3629800.0,36.4577,36.6373,36.3636,36.5689,3629800.0
2015-02-12 10:00:00,42.76,42.82,42.66,42.72,1875800.0,36.5774,36.6287,36.4919,36.5432,1875800.0
2015-02-12 10:30:00,42.72,42.77,42.69,42.73,1576200.0,36.5432,36.586,36.5175,36.5517,1576200.0
2015-02-12 11:00:00,42.74,42.75,42.62,42.69,1777500.0,36.5603,36.5689,36.4577,36.5175,1777500.0
2015-02-12 11:30:00,42.69,42.74,42.65,42.66,1392700.0,36.5175,36.5603,36.4833,36.4919,1392700.0
2015-02-12 12:00:00,42.66,42.75,42.63,42.73,1092700.0,36.4919,36.5689,36.4662,36.5517,1092700.0
2015-02-12 12:30:00,42.73,42.78,42.7,42.76,1547500.0,36.5517,36.5945,36.5261,36.5774,1547500.0
2015-02-12 13:00:00,42.76,42.92,42.75,42.91,1620600.0,36.5774,36.7143,36.5689,36.7057,1620600.0
2015-02-12 13:30:00,42.92,42.96,42.85,42.94,1355400.0,36.7143,36.7485,36.6544,36.7314,1355400.0
2015-02-12 14:00:00,42.94,42.96,42.86,42.89,1212200.0,36.7314,36.7485,36.663,36.6886,1212200.0
2015-02-12 14:30:00,42.89,43.05,42.87,43.05,1773100.0,36.6886,36.8255,36.6715,36.8255,1773100.0
2015-02-12 15:00:00,43.04,43.05,42.93,42.98,1881200.0,36.8169,36.8255,36.7228,36.7656,1881200.0
2015-02-12 15:30:00,42.98,43.09,42.97,43.08,4207700.0,36.7656,36.8597,36.757,36.8511,4207700.0
2015-02-13 09:30:00,43.38,43.39,43.15,43.28,4260600.0,37.1078,37.1163,36.911,37.0222,4260600.0
2015-02-13 10:00:00,43.27,43.44,43.17,43.31,5707300.0,37.0137,37.1591,36.9281,37.0479,5707300.0
2015-02-13 10:30:00,43.31,43.33,43.2,43.29,2465400.0,37.0479,37.065,36.9538,37.0308,2465400.0
2015-02-13 11:00:00,43.29,43.44,43.28,43.41,2533200.0,37.0308,37.1591,37.0222,37.1334,2533200.0
2015-02-13 11:30:00,43.41,43.49,43.33,43.46,1868400.0,37.1334,37.2019,37.065,37.1762,1868400.0
2015-02-13 12:00:00,43.47,43.55,43.46,43.54,1318700.0,37.1848,37.2532,37.1762,37.2446,1318700.0
2015-02-13 12:30:00,43.55,43.66,43.54,43.61,1774400.0,37.2532,37.3473,37.2446,37.3045,1774400.0
2015-02-13 13:00:00,43.61,43.7,43.61,43.68,1757400.0,37.3045,37.3815,37.3045,37.3644,1757400.0
2015-02-13 13:30:00,43.68,43.68,43.55,43.57,2190800.0,37.3644,37.3644,37.2532,37.2703,2190800.0
2015-02-13 14:00:00,43.57,43.62,43.56,43.59,1643800.0,37.2703,37.3131,37.2617,37.2874,1643800.0
2015-02-13 14:30:00,43.59,43.65,43.58,43.63,1765600.0,37.2874,37.3387,37.2788,37.3216,1765600.0
2015-02-13 15:00:00,43.63,43.75,43.62,43.74,2172900.0,37.3216,37.4243,37.3131,37.4157,2172900.0
2015-02-13 15:30:00,43.75,43.87,43.73,43.86,4938900.0,37.4243,37.5269,37.4072,37.5184,4938900.0
2015-02-17 09:30:00,43.97,44.0,43.24,43.33,5378800.0,37.88,37.9059,37.2511,37.3287,5378800.0
2015-02-17 10:00:00,43.34,43.35,43.21,43.27,2144400.0,37.3373,37.3459,37.2253,37.277,2144400.0
2015-02-17 10:30:00,43.27,43.32,43.22,43.23,1900800.0,37.277,37.32,37.2339,37.2425,1900800.0
2015-02-17 11:00:00,43.23,43.3,43.19,43.3,1725300.0,37.2425,37.3028,37.208,37.3028,1725300.0
2015-02-17 11:30:00,43.3,43.33,43.25,43.3,1219900.0,37.3028,37.3287,37.2597,37.3028,1219900.0
2015-02-17 12:00:00,43.3,43.32,43.22,43.24,1523900.0,37.3028,37.32,37.2339,37.2511,1523900.0
2015-02-17 12:30:00,43.24,43.33,43.22,43.31,1344200.0,37.2511,37.3287,37.2339,37.3114,1344200.0
2015-02-17 13:00:00,43.32,43.45,43.28,43.43,1525700.0,37.32,37.432,37.2856,37.4148,1525700.0
2015-02-17 13:30:00,43.44,43.45,43.35,43.39,1007400.0,37.4234,37.432,37.3459,37.3803,1007400.0
2015-02-17 14:00:00,43.39,43.44,43.35,43.43,1241200.0,37.3803,37.4234,37.3459,37.4148,1241200.0
2015-02-17 14:30:00,43.43,43.5,43.41,43.45,1167000.0,37.4148,37.4751,37.3976,37.432,1167000.0
2015-02-17 15:00:00,43.45,43.53,43.41,43.51,1779500.0,37.432,37.501,37.3976,37.4837,1779500.0
2015-02-17 15:30:00,43.51,43.58,43.4,43.58,3734700.0,37.4837,37.544,37.389,37.544,3734700.0
2015-02-18 09:30:00,43.59,43.64,43.39,43.47,3715400.0,37.5526,37.5957,37.3803,37.4493,3715400.0
2015-02-18 10:00:00,43.48,43.51,43.39,43.45,1893700.0,37.4579,37.4837,37.3803,37.432,1893700.0
2015-02-18 10:30:00,43.45,43.55,43.41,43.51,2213800.0,37.432,37.5182,37.3976,37.4837,2213800.0
2015-02-18 11:00:00,43.52,43.54,43.49,43.52,1014200.0,37.4923,37.5096,37.4665,37.4923,1014200.0
2015-02-18 11:30:00,43.52,43.61,43.5,43.58,1377800.0,37.4923,37.5699,37.4751,37.544,1377800.0
2015-02-18 12:00:00,43.59,43.61,43.51,43.55,940700.0,37.5526,37.5699,37.4837,37.5182,940700.0
2015-02-18 12:30:00,43.54,43.57,43.5,43.51,948900.0,37.5096,37.5354,37.4751,37.4837,948900.0
2015-02-18 13:00:00,43.51,43.53,43.49,43.53,1689200.0,37.4837,37.501,37.4665,37.501,1689200.0
2015-02-18 13:30:00,43.52,43.59,43.49,43.56,1349000.0,37.4923,37.5526,37.4665,37.5268,1349000.0
2015-02-18 14:00:00,43.55,43.69,43.53,43.58,1338400.0,37.5182,37.6388,37.501,37.544,1338400.0
2015-02-18 14:30:00,43.58,43.61,43.56,43.59,1175800.0,37.544,37.5699,37.5268,37.5526,1175800.0
2015-02-18 15:00:00,43.59,43.7,43.59,43.64,1705700.0,37.5526,37.6474,37.5526,37.5957,1705700.0
2015-02-18 15:30:00,43.64,43.66,43.48,43.53,3676900.0,37.5957,37.6129,37.4579,37.501,3676900.0
2015-02-19 09:30:00,43.26,43.3,43.05,43.21,5010800.0,37.2683,37.3028,37.0874,37.2253,5010800.0
2015-02-19 10:00:00,43.2,43.31,43.17,43.27,1794800.0,37.2167,37.3114,37.1908,37.277,1794800.0
2015-02-19 10:30:00,43.27,43.29,43.2,43.25,2144900.0,37.277,37.2942,37.2167,37.2597,2144900.0
2015-02-19 11:00:00,43.25,43.46,43.18,43.43,2240100.0,37.2597,37.4406,37.1994,37.4148,2240100.0
2015-02-19 11:30:00,43.44,43.53,43.39,43.43,1398800.0,37.4234,37.501,37.3803,37.4148,1398800.0
2015-02-19 12:00:00,43.43,43.47,43.37,43.37,700600.0,37.4148,37.4493,37.3631,37.3631,700600.0
2015-02-19 12:30:00,43.38,43.39,43.27,43.38,1119500.0,37.3717,37.3803,37.277,37.3717,1119500.0
2015-02-19 13:00:00,43.38,43.41,43.31,43.37,756900.0,37.3717,37.3976,37.3114,37.3631,756900.0
2015-02-19 13:30:00,43.37,43.42,43.34,43.41,735200.0,37.3631,37.4062,37.3373,37.3976,735200.0
2015-02-19 14:00:00,43.42,43.45,43.37,43.41,828200.0,37.4062,37.432,37.3631,37.3976,828200.0
2015-02-19 14:30:00,43.41,43.43,43.37,43.39,820000.0,37.3976,37.4148,37.3631,37.3803,820000.0
2015-02-19 15:00:00,43.39,43.46,43.38,43.45,1469000.0,37.3803,37.4406,37.3717,37.432,1469000.0
2015-02-19 15:30:00,43.45,43.51,43.41,43.51,3023600.0,37.432,37.4837,37.3976,37.4837,3023600.0
2015-02-20 09:30:00,43.51,43.66,43.29,43.37,6802700.0,37.4837,37.6129,37.2942,37.3631,6802700.0
2015-02-20 10:00:00,43.37,43.45,43.36,43.43,2065400.0,37.3631,37.432,37.3545,37.4148,2065400.0
2015-02-20 10:30:00,43.43,43.66,43.39,43.62,2250100.0,37.4148,37.6129,37.3803,37.5785,2250100.0
2015-02-20 11:00:00,43.63,43.7,43.53,43.64,1221800.0,37.5871,37.6474,37.501,37.5957,1221800.0
2015-02-20 11:30:00,43.65,43.67,43.58,43.65,884300.0,37.6043,37.6216,37.544,37.6043,884300.0
2015-02-20 12:00:00,43.64,43.67,43.6,43.62,721000.0,37.5957,37.6216,37.5613,37.5785,721000.0
2015-02-20 12:30:00,43.62,43.68,43.56,43.65,1282900.0,37.5785,37.6302,37.5268,37.6043,1282900.0
2015-02-20 13:00:00,43.65,43.7,43.62,43.66,899000.0,37.6043,37.6474,37.5785,37.6129,899000.0
2015-02-20 13:30:00,43.66,43.81,43.66,43.79,1132400.0,37.6129,37.7422,37.6129,37.7249,1132400.0
2015-02-20 14:00:00,43.79,43.83,43.73,43.76,1636700.0,37.7249,37.7594,37.6733,37.6991,1636700.0
2015-02-20 14:30:00,43.75,43.83,43.72,43.8,1201900.0,37.6905,37.7594,37.6646,37.7336,1201900.0
2015-02-20 15:00:00,43.81,43.88,43.78,43.84,1508200.0,37.7422,37.8025,37.7163,37.768,1508200.0
2015-02-20 15:30:00,43.84,43.87,43.78,43.86,3617000.0,37.768,37.7939,37.7163,37.7852,3617000.0
2015-02-23 09:30:00,43.7,43.93,43.65,43.84,5179300.0,37.6474,37.8456,37.6043,37.768,5179300.0
2015-02-23 10:00:00,43.84,43.84,43.74,43.79,2407100.0,37.768,37.768,37.6819,37.7249,2407100.0
2015-02-23 10:30:00,43.8,43.86,43.77,43.81,2043400.0,37.7336,37.7852,37.7077,37.7422,2043400.0
2015-02-23 11:00:00,43.81,43.93,43.8,43.9,1724900.0,37.7422,37.8456,37.7336,37.8197,1724900.0
2015-02-23 11:30:00,43.91,43.97,43.88,43.94,910700.0,37.8283,37.88,37.8025,37.8542,910700.0
2015-02-23 12:00:00,43.94,43.99,43.89,43.9,1049200.0,37.8542,37.8972,37.8111,37.8197,1049200.0
2015-02-23 12:30:00,43.89,43.92,43.87,43.91,1302600.0,37.8111,37.8369,37.7939,37.8283,1302600.0
2015-02-23 13:00:00,43.91,43.93,43.9,43.93,948100.0,37.8283,37.8456,37.8197,37.8456,948100.0
2015-02-23 13:30:00,43.93,43.99,43.92,43.97,1966100.0,37.8456,37.8972,37.8369,37.88,1966100.0
2015-02-23 14:00:00,43.96,44.19,43.96,44.18,2052300.0,37.8714,38.0695,37.8714,38.0609,2052300.0
2015-02-23 14:30:00,44.19,44.19,44.12,44.13,1862900.0,38.0695,38.0695,38.0092,38.0179,1862900.0
2015-02-23 15:00:00,44.12,44.13,44.0,44.05,1832100.0,38.0092,38.0179,37.9059,37.9489,1832100.0
2015-02-23 15:30:00,44.05,44.19,44.04,44.15,4629400.0,37.9489,38.0695,37.9403,38.0351,4629400.0
2015-02-24 09:30:00,44.15,44.17,43.92,44.07,4434900.0,38.0351,38.0523,37.8369,37.9662,4434900.0
2015-02-24 10:00:00,44.07,44.2,44.0,44.16,2422200.0,37.9662,38.0782,37.9059,38.0437,2422200.0
2015-02-24 10:30:00,44.15,44.16,44.0,44.04,1622200.0,38.0351,38.0437,37.9059,37.9403,1622200.0
2015-02-24 11:00:00,44.04,44.24,44.04,44.24,1258300.0,37.9403,38.1126,37.9403,38.1126,1258300.0
2015-02-24 11:30:00,44.23,44.3,44.1,44.13,1460400.0,38.104,38.1643,37.992,38.0179,1460400.0
2015-02-24 12:00:00,44.14,44.2,44.07,44.2,781200.0,38.0265,38.0782,37.9662,38.0782,781200.0
2015-02-24 12:30:00,44.2,44.25,44.09,44.25,1080300.0,38.0782,38.1212,37.9834,38.1212,1080300.0
2015-02-24 13:00:00,44.25,44.25,44.15,44.2,898100.0,38.1212,38.1212,38.0351,38.0782,898100.0
2015-02-24 13:30:00,44.21,44.22,44.14,44.16,955500.0,38.0868,38.0954,38.0265,38.0437,955500.0
2015-02-24 14:00:00,44.16,44.17,44.09,44.13,1390100.0,38.0437,38.0523,37.9834,38.0179,1390100.0
2015-02-24 14:30:00,44.13,44.19,44.12,44.16,883800.0,38.0179,38.0695,38.0092,38.0437,883800.0
2015-02-24 15:00:00,44.16,44.17,44.09,44.14,1229400.0,38.0437,38.0523,37.9834,38.0265,1229400.0
2015-02-24 15:30:00,44.14,44.16,44.06,44.1,2899800.0,38.0265,38.0437,37.9575,37.992,2899800.0
2015-02-25 09:30:00,43.96,44.09,43.85,43.95,4438700.0,37.8714,37.9834,37.7766,37.8628,4438700.0
2015-02-25 10:00:00,43.95,44.02,43.92,43.95,1770400.0,37.8628,37.9231,37.8369,37.8628,1770400.0
2015-02-25 10:30:00,43.96,44.09,43.94,44.06,1470600.0,37.8714,37.9834,37.8542,37.9575,1470600.0
2015-02-25 11:00:00,44.06,44.08,43.95,44.01,1247000.0,37.9575,37.9748,37.8628,37.9145,1247000.0
2015-02-25 11:30:00,44.01,44.02,43.95,43.97,1172200.0,37.9145,37.9231,37.8628,37.88,1172200.0
2015-02-25 12:00:00,43.97,44.01,43.95,43.97,673600.0,37.88,37.9145,37.8628,37.88,673600.0
2015-02-25 12:30:00,43.97,43.98,43.91,43.93,1634300.0,37.88,37.8886,37.8283,37.8456,1634300.0
2015-02-25 13:00:00,43.93,43.96,43.9,43.94,1446200.0,37.8456,37.8714,37.8197,37.8542,1446200.0
2015-02-25 13:30:00,43.95,44.01,43.93,43.98,1107400.0,37.8628,37.9145,37.8456,37.8886,1107400.0
2015-02-25 14:00:00,43.98,43.99,43.9,43.94,1048400.0,37.8886,37.8972,37.8197,37.8542,1048400.0
2015-02-25 14:30:00,43.94,43.94,43.81,43.87,2774000.0,37.8542,37.8542,37.7422,37.7939,2774000.0
2015-02-25 15:00:00,43.86,43.87,43.8,43.82,1594500.0,37.7852,37.7939,37.7336,37.7508,1594500.0
2015-02-25 15:30:00,43.82,43.99,43.8,43.98,4271500.0,37.7508,37.8972,37.7336,37.8886,4271500.0
2015-02-26 09:30:00,43.99,44.23,43.95,44.16,4092700.0,37.8972,38.104,37.8628,38.0437,4092700.0
2015-02-26 10:00:00,44.16,44.18,44.02,44.08,2247200.0,38.0437,38.0609,37.9231,37.9748,2247200.0
2015-02-26 10:30:00,44.09,44.16,44.05,44.1,1338900.0,37.9834,38.0437,37.9489,37.992,1338900.0
2015-02-26 11:00:00,44.1,44.18,44.08,44.09,1333400.0,37.992,38.0609,37.9748,37.9834,1333400.0
2015-02-26 11:30:00,44.09,44.14,44.04,44.04,1211700.0,37.9834,38.0265,37.9403,37.9403,1211700.0
2015-02-26 12:00:00,44.04,44.08,43.94,43.96,1198300.0,37.9403,37.9748,37.8542,37.8714,1198300.0
2015-02-26 12:30:00,43.96,44.08,43.94,44.03,1133300.0,37.8714,37.9748,37.8542,37.9317,1133300.0
2015-02-26 13:00:00,44.03,44.06,43.95,44.01,837900.0,37.9317,37.9575,37.8628,37.9145,837900.0
2015-02-26 13:30:00,44.0,44.02,43.92,43.95,1428700.0,37.9059,37.9231,37.8369,37.8628,1428700.0
2015-02-26 14:00:00,43.96,43.99,43.92,43.97,1262600.0,37.8714,37.8972,37.8369,37.88,1262600.0
2015-02-26 14:30:00,43.97,43.98,43.92,43.96,1081600.0,37.88,37.8886,37.8369,37.8714,1081600.0
2015-02-26 15:00:00,43.95,44.04,43.89,44.02,2328000.0,37.8628,37.9403,37.8111,37.9231,2328000.0
2015-02-26 15:30:00,44.03,44.07,43.99,44.05,2557900.0,37.9317,37.9662,37.8972,37.9489,2557900.0
2015-02-27 09:30:00,44.13,44.2,43.76,43.86,3473400.0,38.0179,38.0782,37.6991,37.7852,3473400.0
2015-02-27 10:00:00,43.86,43.95,43.75,43.81,2736200.0,37.7852,37.8628,37.6905,37.7422,2736200.0
2015-02-27 10:30:00,43.81,43.9,43.8,43.82,1152200.0,37.7422,37.8197,37.7336,37.7508,1152200.0
2015-02-27 11:00:00,43.82,43.88,43.76,43.76,1781100.0,37.7508,37.8025,37.6991,37.6991,1781100.0
2015-02-27 11:30:00,43.76,43.78,43.7,43.77,1228900.0,37.6991,37.7163,37.6474,37.7077,1228900.0
2015-02-27 12:00:00,43.77,43.9,43.75,43.88,819100.0,37.7077,37.8197,37.6905,37.8025,819100.0
2015-02-27 12:30:00,43.88,43.89,43.8,43.81,750100.0,37.8025,37.8111,37.7336,37.7422,750100.0
2015-02-27 13:00:00,43.82,43.84,43.78,43.81,1295700.0,37.7508,37.768,37.7163,37.7422,1295700.0
2015-02-27 13:30:00,43.81,43.82,43.74,43.8,699100.0,37.7422,37.7508,37.6819,37.7336,699100.0
2015-02-27 14:00:00,43.8,43.82,43.75,43.81,1751800.0,37.7336,37.7508,37.6905,37.7422,1751800.0
2015-02-27 14:30:00,43.82,43.82,43.71,43.76,1430100.0,37.7508,37.7508,37.656,37.6991,1430100.0
2015-02-27 15:00:00,43.76,43.79,43.66,43.77,2264700.0,37.6991,37.7249,37.6129,37.7077,2264700.0
2015-02-27 15:30:00,43.77,43.89,43.72,43.84,4980100.0,37.7077,37.8111,37.6646,37.768,4980100.0
2015-03-02 09:30:00,43.67,43.97,43.55,43.91,3440600.0,37.6216,37.88,37.5182,37.8283,3440600.0
2015-03-02 10:00:00,43.91,44.06,43.84,44.03,2123400.0,37.8283,37.9575,37.768,37.9317,2123400.0
2015-03-02 10:30:00,44.03,44.08,43.97,44.01,1238300.0,37.9317,37.9748,37.88,37.9145,1238300.0
2015-03-02 11:00:00,44.02,44.18,43.95,44.12,1863700.0,37.9231,38.0609,37.8628,38.0092,1863700.0
2015-03-02 11:30:00,44.13,44.19,44.08,44.08,1249800.0,38.0179,38.0695,37.9748,37.9748,1249800.0
2015-03-02 12:00:00,44.09,44.16,44.01,44.04,1013500.0,37.9834,38.0437,37.9145,37.9403,1013500.0
2015-03-02 12:30:00,44.04,44.06,43.96,43.99,1139900.0,37.9403,37.9575,37.8714,37.8972,1139900.0
2015-03-02 13:00:00,43.99,44.0,43.84,43.84,1284200.0,37.8972,37.9059,37.768,37.768,1284200.0
2015-03-02 13:30:00,43.84,43.9,43.84,43.87,963500.0,37.768,37.8197,37.768,37.7939,963500.0
2015-03-02 14:00:00,43.87,43.87,43.67,43.71,1475100.0,37.7939,37.7939,37.6216,37.656,1475100.0
2015-03-02 14:30:00,43.71,43.79,43.63,43.76,1657200.0,37.656,37.7249,37.5871,37.6991,1657200.0
2015-03-02 15:00:00,43.76,43.77,43.71,43.74,1430600.0,37.6991,37.7077,37.656,37.6819,1430600.0
2015-03-02 15:30:00,43.75,43.87,43.74,43.87,4520500.0,37.6905,37.7939,37.6819,37.7939,4520500.0
2015-03-03 09:30:00,43.56,43.83,43.55,43.61,3158200.0,37.5268,37.7594,37.5182,37.5699,3158200.0
2015-03-03 10:00:00,43.61,43.63,43.33,43.4,2417200.0,37.5699,37.5871,37.3287,37.389,2417200.0
2015-03-03 10:30:00,43.41,43.41,43.17,43.18,2667000.0,37.3976,37.3976,37.1908,37.1994,2667000.0
2015-03-03 11:00:00,43.19,43.29,43.11,43.18,1917700.0,37.208,37.2942,37.1391,37.1994,1917700.0
2015-03-03 11:30:00,43.17,43.26,43.12,43.21,2159000.0,37.1908,37.2683,37.1477,37.2253,2159000.0
2015-03-03 12:00:00,43.21,43.27,43.09,43.11,1211400.0,37.2253,37.277,37.1219,37.1391,1211400.0
2015-03-03 12:30:00,43.11,43.4,43.1,43.3,1586700.0,37.1391,37.389,37.1305,37.3028,1586700.0
2015-03-03 13:00:00,43.3,43.35,43.18,43.22,1511200.0,37.3028,37.3459,37.1994,37.2339,1511200.0
2015-03-03 13:30:00,43.23,43.3,43.21,43.25,888900.0,37.2425,37.3028,37.2253,37.2597,888900.0
2015-03-03 14:00:00,43.26,43.34,43.24,43.32,1413600.0,37.2683,37.3373,37.2511,37.32,1413600.0
2015-03-03 14:30:00,43.31,43.34,43.22,43.29,1479800.0,37.3114,37.3373,37.2339,37.2942,1479800.0
2015-03-03 15:00:00,43.3,43.31,43.2,43.31,2100000.0,37.3028,37.3114,37.2167,37.3114,2100000.0
2015-03-03 15:30:00,43.31,43.33,43.27,43.27,4757700.0,37.3114,37.3287,37.277,37.277,4757700.0
2015-03-04 09:30:00,43.01,43.09,42.88,42.99,4226500.0,37.053,37.1219,36.941,37.0357,4226500.0
2015-03-04 10:00:00,42.99,43.08,42.91,43.02,2697700.0,37.0357,37.1133,36.9668,37.0616,2697700.0
2015-03-04 10:30:00,43.01,43.17,43.0,43.11,1789700.0,37.053,37.1908,37.0444,37.1391,1789700.0
2015-03-04 11:00:00,43.11,43.21,43.05,43.15,1341300.0,37.1391,37.2253,37.0874,37.1736,1341300.0
2015-03-04 11:30:00,43.19,43.19,43.05,43.07,1231200.0,37.208,37.208,37.0874,37.1047,1231200.0
2015-03-04 12:00:00,43.07,43.18,43.04,43.16,794000.0,37.1047,37.1994,37.0788,37.1822,794000.0
2015-03-04 12:30:00,43.16,43.21,43.09,43.09,899300.0,37.1822,37.2253,37.1219,37.1219,899300.0
2015-03-04 13:00:00,43.09,43.14,43.06,43.08,827300.0,37.1219,37.165,37.096,37.1133,827300.0
2015-03-04 13:30:00,43.09,43.13,43.0,43.01,1066300.0,37.1219,37.1564,37.0444,37.053,1066300.0
2015-03-04 14:00:00,43.01,43.04,42.95,42.99,1199200.0,37.053,37.0788,37.0013,37.0357,1199200.0
2015-03-04 14:30:00,43.0,43.11,42.98,43.05,1009900.0,37.0444,37.1391,37.0271,37.0874,1009900.0
2015-03-04 15:00:00,43.05,43.07,42.99,43.04,1422500.0,37.0874,37.1047,37.0357,37.0788,1422500.0
2015-03-04 15:30:00,43.04,43.11,43.02,43.06,2784200.0,37.0788,37.1391,37.0616,37.096,2784200.0
2015-03-05 09:30:00,43.07,43.24,42.82,43.14,3454000.0,37.1047,37.2511,36.8893,37.165,3454000.0
2015-03-05 10:00:00,43.14,43.22,43.08,43.16,1377300.0,37.165,37.2339,37.1133,37.1822,1377300.0
2015-03-05 10:30:00,43.16,43.2,43.09,43.15,962600.0,37.1822,37.2167,37.1219,37.1736,962600.0
2015-03-05 11:00:00,43.14,43.2,43.09,43.13,1538800.0,37.165,37.2167,37.1219,37.1564,1538800.0
2015-03-05 11:30:00,43.13,43.19,43.11,43.14,914300.0,37.1564,37.208,37.1391,37.165,914300.0
2015-03-05 12:00:00,43.14,43.17,43.09,43.12,923400.0,37.165,37.1908,37.1219,37.1477,923400.0
2015-03-05 12:30:00,43.12,43.18,43.02,43.09,1078400.0,37.1477,37.1994,37.0616,37.1219,1078400.0
2015-03-05 13:00:00,43.09,43.12,43.03,43.07,780200.0,37.1219,37.1477,37.0702,37.1047,780200.0
2015-03-05 13:30:00,43.08,43.15,43.07,43.14,910300.0,37.1133,37.1736,37.1047,37.165,910300.0
2015-03-05 14:00:00,43.14,43.19,43.12,43.12,646600.0,37.165,37.208,37.1477,37.1477,646600.0
2015-03-05 14:30:00,43.13,43.17,43.09,43.16,835400.0,37.1564,37.1908,37.1219,37.1822,835400.0
2015-03-05 15:00:00,43.16,43.19,43.13,43.17,1245200.0,37.1822,37.208,37.1564,37.1908,1245200.0
2015-03-05 15:30:00,43.16,43.18,43.07,43.09,3528100.0,37.1822,37.1994,37.1047,37.1219,3528100.0
2015-03-06 09:30:00,43.0,43.11,42.79,42.98,3266500.0,37.0444,37.1391,36.8634,37.0271,3266500.0
2015-03-06 10:00:00,42.98,43.03,42.88,42.88,1595500.0,37.0271,37.0702,36.941,36.941,1595500.0
2015-03-06 10:30:00,42.88,42.95,42.65,42.68,2058800.0,36.941,37.0013,36.7428,36.7687,2058800.0
2015-03-06 11:00:00,42.68,42.68,42.5,42.51,2721200.0,36.7687,36.7687,36.6136,36.6222,2721200.0
2015-03-06 11:30:00,42.51,42.51,42.3,42.37,2335200.0,36.6222,36.6222,36.4413,36.5016,2335200.0
2015-03-06 12:00:00,42.38,42.47,42.25,42.34,2367300.0,36.5102,36.5878,36.3982,36.4758,2367300.0
2015-03-06 12:30:00,42.34,42.38,42.25,42.29,1924300.0,36.4758,36.5102,36.3982,36.4327,1924300.0
2015-03-06 13:00:00,42.3,42.34,42.23,42.3,1582300.0,36.4413,36.4758,36.381,36.4413,1582300.0
2015-03-06 13:30:00,42.29,42.3,42.16,42.25,1473900.0,36.4327,36.4413,36.3207,36.3982,1473900.0
2015-03-06 14:00:00,42.25,42.39,42.21,42.26,1691300.0,36.3982,36.5188,36.3638,36.4069,1691300.0
2015-03-06 14:30:00,42.26,42.27,42.15,42.21,1571900.0,36.4069,36.4155,36.3121,36.3638,1571900.0
2015-03-06 15:00:00,42.21,42.38,42.21,42.28,2226600.0,36.3638,36.5102,36.3638,36.4241,2226600.0
2015-03-06 15:30:00,42.29,42.38,42.22,42.37,3605200.0,36.4327,36.5102,36.3724,36.5016,3605200.0
2015-03-09 09:30:00,42.24,42.48,42.19,42.45,3696200.0,36.3896,36.5964,36.3465,36.5705,3696200.0
2015-03-09 10:00:00,42.44,42.49,42.31,42.36,2148900.0,36.5619,36.605,36.4499,36.493,2148900.0
2015-03-09 10:30:00,42.37,42.42,42.24,42.38,2290300.0,36.5016,36.5447,36.3896,36.5102,2290300.0
2015-03-09 11:00:00,42.37,42.56,42.34,42.54,2276700.0,36.5016,36.6653,36.4758,36.6481,2276700.0
2015-03-09 11:30:00,42.53,42.6,42.49,42.57,1405100.0,36.6395,36.6998,36.605,36.6739,1405100.0
2015-03-09 12:00:00,42.57,42.63,42.54,42.62,970100.0,36.6739,36.7256,36.6481,36.717,970100.0
2015-03-09 12:30:00,42.63,42.82,42.62,42.8,1287600.0,36.7256,36.8893,36.717,36.8721,1287600.0
2015-03-09 13:00:00,42.8,43.02,42.8,42.98,2010300.0,36.8721,37.0616,36.8721,37.0271,2010300.0
2015-03-09 13:30:00,42.98,43.13,42.97,43.05,1804700.0,37.0271,37.1564,37.0185,37.0874,1804700.0
2015-03-09 14:00:00,43.05,43.1,43.03,43.06,1594100.0,37.0874,37.1305,37.0702,37.096,1594100.0
2015-03-09 14:30:00,43.06,43.1,42.93,43.09,2103800.0,37.096,37.1305,36.9841,37.1219,2103800.0
2015-03-09 15:00:00,43.09,43.1,42.92,42.99,2317200.0,37.1219,37.1305,36.9754,37.0357,2317200.0
2015-03-09 15:30:00,42.99,43.01,42.82,42.83,3698500.0,37.0357,37.053,36.8893,36.8979,3698500.0
2015-03-10 09:30:00,42.35,42.71,42.3,42.48,3996400.0,36.4844,36.7945,36.4413,36.5964,3996400.0
2015-03-10 10:00:00,42.48,42.56,42.36,42.41,2782500.0,36.5964,36.6653,36.493,36.5361,2782500.0
2015-03-10 10:30:00,42.41,42.47,42.32,42.4,2287500.0,36.5361,36.5878,36.4585,36.5275,2287500.0
2015-03-10 11:00:00,42.4,42.57,42.4,42.46,1540000.0,36.5275,36.6739,36.5275,36.5792,1540000.0
2015-03-10 11:30:00,42.45,42.46,42.26,42.27,1534400.0,36.5705,36.5792,36.4069,36.4155,1534400.0
2015-03-10 12:00:00,42.26,42.38,42.25,42.32,1358900.0,36.4069,36.5102,36.3982,36.4585,1358900.0
2015-03-10 12:30:00,42.32,42.39,42.26,42.33,1218900.0,36.4585,36.5188,36.4069,36.4672,1218900.0
2015-03-10 13:00:00,42.33,42.38,42.26,42.3,2157900.0,36.4672,36.5102,36.4069,36.4413,2157900.0
2015-03-10 13:30:00,42.3,42.3,42.17,42.19,1557800.0,36.4413,36.4413,36.3293,36.3465,1557800.0
2015-03-10 14:00:00,42.2,42.22,42.1,42.13,1783900.0,36.3552,36.3724,36.269,36.2949,1783900.0
2015-03-10 14:30:00,42.13,42.15,42.06,42.11,2428700.0,36.2949,36.3121,36.2346,36.2776,2428700.0
2015-03-10 15:00:00,42.1,42.28,42.09,42.17,2209300.0,36.269,36.4241,36.2604,36.3293,2209300.0
2015-03-10 15:30:00,42.16,42.22,42.03,42.05,5923900.0,36.3207,36.3724,36.2087,36.2259,5923900.0
2015-03-11 09:30:00,42.31,42.37,42.09,42.22,3306300.0,36.4499,36.5016,36.2604,36.3724,3306300.0
2015-03-11 10:00:00,42.22,42.34,42.11,42.14,2260000.0,36.3724,36.4758,36.2776,36.3035,2260000.0
2015-03-11 10:30:00,42.14,42.16,41.95,42.0,2499100.0,36.3035,36.3207,36.1398,36.1829,2499100.0
2015-03-11 11:00:00,42.01,42.1,41.93,42.08,1886800.0,36.1915,36.269,36.1226,36.2518,1886800.0
2015-03-11 11:30:00,42.08,42.12,42.02,42.07,1143500.0,36.2518,36.2862,36.2001,36.2432,1143500.0
2015-03-11 12:00:00,42.07,42.15,42.0,42.01,1152200.0,36.2432,36.3121,36.1829,36.1915,1152200.0
2015-03-11 12:30:00,42.02,42.12,42.0,42.05,1037300.0,36.2001,36.2862,36.1829,36.2259,1037300.0
2015-03-11 13:00:00,42.05,42.05,41.98,41.99,1466800.0,36.2259,36.2259,36.1656,36.1742,1466800.0
2015-03-11 13:30:00,42.0,42.0,41.84,41.88,1437600.0,36.1829,36.1829,36.045,36.0795,1437600.0
2015-03-11 14:00:00,41.88,42.05,41.86,42.02,1087300.0,36.0795,36.2259,36.0623,36.2001,1087300.0
2015-03-11 14:30:00,42.03,42.07,41.95,42.07,1176200.0,36.2087,36.2432,36.1398,36.2432,1176200.0
2015-03-11 15:00:00,42.06,42.09,41.86,41.87,1561300.0,36.2346,36.2604,36.0623,36.0709,1561300.0
2015-03-11 15:30:00,41.87,42.04,41.84,41.98,4551800.0,36.0709,36.2173,36.045,36.1656,4551800.0
2015-03-12 09:30:00,41.33,41.65,41.0,41.38,11526000.0,35.6057,35.8813,35.3214,35.6487,11526000.0
2015-03-12 10:00:00,41.39,41.6,41.37,41.43,4259500.0,35.6573,35.8383,35.6401,35.6918,4259500.0
2015-03-12 10:30:00,41.43,41.57,41.35,41.38,4042700.0,35.6918,35.8124,35.6229,35.6487,4042700.0
2015-03-12 11:00:00,41.38,41.42,41.3,41.33,3588700.0,35.6487,35.6832,35.5798,35.6057,3588700.0
2015-03-12 11:30:00,41.33,41.33,41.16,41.24,3312200.0,35.6057,35.6057,35.4592,35.5281,3312200.0
2015-03-12 12:00:00,41.24,41.24,41.1,41.15,2173800.0,35.5281,35.5281,35.4075,35.4506,2173800.0
2015-03-12 12:30:00,41.14,41.24,41.14,41.2,1926600.0,35.442,35.5281,35.442,35.4937,1926600.0
2015-03-12 13:00:00,41.2,41.27,41.19,41.24,1858000.0,35.4937,35.554,35.4851,35.5281,1858000.0
2015-03-12 13:30:00,41.24,41.26,41.12,41.15,2213600.0,35.5281,35.5454,35.4247,35.4506,2213600.0
2015-03-12 14:00:00,41.14,41.15,41.05,41.1,1996100.0,35.442,35.4506,35.3644,35.4075,1996100.0
2015-03-12 14:30:00,41.1,41.1,40.86,41.0,5246900.0,35.4075,35.4075,35.2008,35.3214,5246900.0
2015-03-12 15:00:00,41.0,41.09,40.99,41.0,4305900.0,35.3214,35.3989,35.3128,35.3214,4305900.0
2015-03-12 15:30:00,41.0,41.04,40.98,41.01,6400100.0,35.3214,35.3558,35.3041,35.33,6400100.0
2015-03-13 09:30:00,40.7,41.04,40.61,41.02,9282200.0,35.0629,35.3558,34.9854,35.3386,9282200.0
2015-03-13 10:00:00,41.02,41.09,40.8,40.84,4986200.0,35.3386,35.3989,35.1491,35.1835,4986200.0
2015-03-13 10:30:00,40.84,40.95,40.8,40.84,4503400.0,35.1835,35.2783,35.1491,35.1835,4503400.0
2015-03-13 11:00:00,40.83,40.92,40.77,40.86,3480500.0,35.1749,35.2524,35.1232,35.2008,3480500.0
2015-03-13 11:30:00,40.87,40.87,40.75,40.84,3245400.0,35.2094,35.2094,35.106,35.1835,3245400.0
2015-03-13 12:00:00,40.85,41.0,40.78,40.98,3754400.0,35.1921,35.3214,35.1318,35.3041,3754400.0
2015-03-13 12:30:00,40.98,41.09,40.93,40.99,2262000.0,35.3041,35.3989,35.2611,35.3128,2262000.0
2015-03-13 13:00:00,41.0,41.02,40.95,41.01,2024100.0,35.3214,35.3386,35.2783,35.33,2024100.0
2015-03-13 13:30:00,41.0,41.21,41.0,41.12,2025900.0,35.3214,35.5023,35.3214,35.4247,2025900.0
2015-03-13 14:00:00,41.12,41.2,41.1,41.2,1992800.0,35.4247,35.4937,35.4075,35.4937,1992800.0
2015-03-13 14:30:00,41.2,41.21,41.08,41.16,2006100.0,35.4937,35.5023,35.3903,35.4592,2006100.0
2015-03-13 15:00:00,41.16,41.29,41.14,41.27,3115800.0,35.4592,35.5712,35.442,35.554,3115800.0
2015-03-13 15:30:00,41.27,41.47,41.16,41.37,5673100.0,35.554,35.7263,35.4592,35.6401,5673100.0
2015-03-16 09:30:00,41.47,41.63,41.35,41.59,4266500.0,35.7263,35.8641,35.6229,35.8296,4266500.0
2015-03-16 10:00:00,41.58,41.6,41.28,41.33,2498400.0,35.821,35.8383,35.5626,35.6057,2498400.0
2015-03-16 10:30:00,41.33,41.39,41.28,41.37,1712700.0,35.6057,35.6573,35.5626,35.6401,1712700.0
2015-03-16 11:00:00,41.38,41.51,41.35,41.44,1844600.0,35.6487,35.7607,35.6229,35.7004,1844600.0
2015-03-16 11:30:00,41.44,41.5,41.35,41.38,1761500.0,35.7004,35.7521,35.6229,35.6487,1761500.0
2015-03-16 12:00:00,41.37,41.41,41.34,41.39,1231300.0,35.6401,35.6746,35.6143,35.6573,1231300.0
2015-03-16 12:30:00,41.39,41.48,41.37,41.39,1519700.0,35.6573,35.7349,35.6401,35.6573,1519700.0
2015-03-16 13:00:00,41.39,41.4,41.3,41.34,1522300.0,35.6573,35.666,35.5798,35.6143,1522300.0
2015-03-16 13:30:00,41.34,41.41,41.34,41.41,1737100.0,35.6143,35.6746,35.6143,35.6746,1737100.0
2015-03-16 14:00:00,41.41,41.42,41.35,41.39,1713600.0,35.6746,35.6832,35.6229,35.6573,1713600.0
2015-03-16 14:30:00,41.4,41.46,41.39,41.44,2293500.0,35.666,35.7177,35.6573,35.7004,2293500.0
2015-03-16 15:00:00,41.45,41.49,41.42,41.48,1932300.0,35.709,35.7435,35.6832,35.7349,1932300.0
2015-03-16 15:30:00,41.48,41.64,41.48,41.54,5054300.0,35.7349,35.8727,35.7349,35.7866,5054300.0
2015-03-17 09:30:00,41.37,41.48,41.3,41.39,3848400.0,35.6401,35.7349,35.5798,35.6573,3848400.0
2015-03-17 10:00:00,41.38,41.39,41.2,41.22,1932300.0,35.6487,35.6573,35.4937,35.5109,1932300.0
2015-03-17 10:30:00,41.22,41.32,41.15,41.25,1968300.0,35.5109,35.597,35.4506,35.5367,1968300.0
2015-03-17 11:00:00,41.25,41.31,41.19,41.27,1988400.0,35.5367,35.5884,35.4851,35.554,1988400.0
2015-03-17 11:30:00,41.27,41.37,41.26,41.37,1875800.0,35.554,35.6401,35.5454,35.6401,1875800.0
2015-03-17 12:00:00,41.37,41.45,41.33,41.39,1430700.0,35.6401,35.709,35.6057,35.6573,1430700.0
2015-03-17 12:30:00,41.39,41.63,41.33,41.61,1655300.0,35.6573,35.8641,35.6057,35.8469,1655300.0
2015-03-17 13:00:00,41.62,41.69,41.53,41.56,1999800.0,35.8555,35.9158,35.778,35.8038,1999800.0
2015-03-17 13:30:00,41.55,41.67,41.52,41.66,1385100.0,35.7952,35.8986,35.7693,35.89,1385100.0
2015-03-17 14:00:00,41.65,41.72,41.64,41.68,1308000.0,35.8813,35.9416,35.8727,35.9072,1308000.0
2015-03-17 14:30:00,41.68,41.69,41.55,41.61,1579200.0,35.9072,35.9158,35.7952,35.8469,1579200.0
2015-03-17 15:00:00,41.61,41.74,41.6,41.73,1883100.0,35.8469,35.9589,35.8383,35.9503,1883100.0
2015-03-17 15:30:00,41.73,41.83,41.69,41.7,3799800.0,35.9503,36.0364,35.9158,35.9244,3799800.0
2015-03-18 09:30:00,41.49,41.69,41.33,41.55,3490400.0,35.7435,35.9158,35.6057,35.7952,3490400.0
2015-03-18 10:00:00,41.54,41.82,41.5,41.73,2535300.0,35.7866,36.0278,35.7521,35.9503,2535300.0
2015-03-18 10:30:00,41.73,41.96,41.64,41.96,2435400.0,35.9503,36.1484,35.8727,36.1484,2435400.0
2015-03-18 11:00:00,41.96,42.02,41.89,41.91,2288800.0,36.1484,36.2001,36.0881,36.1053,2288800.0
2015-03-18 11:30:00,41.9,42.0,41.76,41.88,1678800.0,36.0967,36.1829,35.9761,36.0795,1678800.0
2015-03-18 12:00:00,41.88,41.96,41.85,41.93,1473300.0,36.0795,36.1484,36.0536,36.1226,1473300.0
2015-03-18 12:30:00,41.93,42.1,41.92,42.01,1441700.0,36.1226,36.269,36.1139,36.1915,1441700.0
2015-03-18 13:00:00,42.0,42.05,41.94,42.01,1703300.0,36.1829,36.2259,36.1312,36.1915,1703300.0
2015-03-18 13:30:00,42.01,42.02,41.88,41.93,1647400.0,36.1915,36.2001,36.0795,36.1226,1647400.0
2015-03-18 14:00:00,41.92,42.7,41.92,42.61,6035100.0,36.1139,36.7859,36.1139,36.7084,6035100.0
2015-03-18 14:30:00,42.61,42.75,42.49,42.6,3099400.0,36.7084,36.829,36.605,36.6998,3099400.0
2015-03-18 15:00:00,42.61,42.83,42.52,42.62,4302000.0,36.7084,36.8979,36.6308,36.717,4302000.0
2015-03-18 15:30:00,42.62,42.63,42.43,42.5,5362600.0,36.717,36.7256,36.5533,36.6136,5362600.0
2015-03-19 09:30:00,42.26,42.49,42.22,42.4,3230200.0,36.4069,36.605,36.3724,36.5275,3230200.0
2015-03-19 10:00:00,42.39,42.57,42.36,42.55,1852600.0,36.5188,36.6739,36.493,36.6567,1852600.0
2015-03-19 10:30:00,42.55,42.59,42.5,42.58,1430300.0,36.6567,36.6911,36.6136,36.6825,1430300.0
2015-03-19 11:00:00,42.58,42.59,42.43,42.51,1399900.0,36.6825,36.6911,36.5533,36.6222,1399900.0
2015-03-19 11:30:00,42.51,42.52,42.4,42.48,1371800.0,36.6222,36.6308,36.5275,36.5964,1371800.0
2015-03-19 12:00:00,42.48,42.53,42.44,42.52,1194900.0,36.5964,36.6395,36.5619,36.6308,1194900.0
2015-03-19 12:30:00,42.52,42.52,42.4,42.43,886800.0,36.6308,36.6308,36.5275,36.5533,886800.0
2015-03-19 13:00:00,42.42,42.55,42.41,42.54,794100.0,36.5447,36.6567,36.5361,36.6481,794100.0
2015-03-19 13:30:00,42.54,42.55,42.4,42.42,1183800.0,36.6481,36.6567,36.5275,36.5447,1183800.0
2015-03-19 14:00:00,42.42,42.51,42.39,42.44,1838900.0,36.5447,36.6222,36.5188,36.5619,1838900.0
2015-03-19 14:30:00,42.43,42.47,42.34,42.35,1772200.0,36.5533,36.5878,36.4758,36.4844,1772200.0
2015-03-19 15:00:00,42.36,42.41,42.32,42.39,2419200.0,36.493,36.5361,36.4585,36.5188,2419200.0
2015-03-19 15:30:00,42.39,42.47,42.28,42.28,6952500.0,36.5188,36.5878,36.4241,36.4241,6952500.0
2015-03-20 09:30:00,42.56,42.79,42.49,42.73,17421700.0,36.6653,36.8634,36.605,36.8118,17421700.0
2015-03-20 10:00:00,42.73,42.91,42.69,42.84,2953700.0,36.8118,36.9668,36.7773,36.9065,2953700.0
2015-03-20 10:30:00,42.84,42.98,42.76,42.83,2240900.0,36.9065,37.0271,36.8376,36.8979,2240900.0
2015-03-20 11:00:00,42.84,42.9,42.72,42.83,1414200.0,36.9065,36.9582,36.8031,36.8979,1414200.0
2015-03-20 11:30:00,42.84,42.95,42.82,42.89,1936200.0,36.9065,37.0013,36.8893,36.9496,1936200.0
2015-03-20 12:00:00,42.88,42.89,42.75,42.76,1288700.0,36.941,36.9496,36.829,36.8376,1288700.0
2015-03-20 12:30:00,42.76,42.86,42.75,42.84,1488800.0,36.8376,36.9237,36.829,36.9065,1488800.0
2015-03-20 13:00:00,42.84,42.91,42.81,42.84,1928100.0,36.9065,36.9668,36.8807,36.9065,1928100.0
2015-03-20 13:30:00,42.84,42.9,42.83,42.86,923700.0,36.9065,36.9582,36.8979,36.9237,923700.0
2015-03-20 14:00:00,42.85,42.91,42.84,42.89,1214300.0,36.9151,36.9668,36.9065,36.9496,1214300.0
2015-03-20 14:30:00,42.89,42.92,42.86,42.91,2095900.0,36.9496,36.9754,36.9237,36.9668,2095900.0
2015-03-20 15:00:00,42.92,42.95,42.74,42.75,2088400.0,36.9754,37.0013,36.8204,36.829,2088400.0
2015-03-20 15:30:00,42.76,42.8,42.65,42.76,6269200.0,36.8376,36.8721,36.7428,36.8376,6269200.0
2015-03-23 09:30:00,42.88,43.09,42.78,42.98,2854900.0,36.941,37.1219,36.8548,37.0271,2854900.0
2015-03-23 10:00:00,42.98,43.13,42.98,43.03,1666000.0,37.0271,37.1564,37.0271,37.0702,1666000.0
2015-03-23 10:30:00,43.03,43.09,42.98,42.99,1355000.0,37.0702,37.1219,37.0271,37.0357,1355000.0
2015-03-23 11:00:00,43.0,43.01,42.91,42.91,1298600.0,37.0444,37.053,36.9668,36.9668,1298600.0
2015-03-23 11:30:00,42.91,42.93,42.78,42.84,1279300.0,36.9668,36.9841,36.8548,36.9065,1279300.0
2015-03-23 12:00:00,42.84,43.03,42.81,43.03,1095700.0,36.9065,37.0702,36.8807,37.0702,1095700.0
2015-03-23 12:30:00,43.02,43.06,42.96,42.98,938000.0,37.0616,37.096,37.0099,37.0271,938000.0
2015-03-23 13:00:00,42.98,43.0,42.9,42.9,822200.0,37.0271,37.0444,36.9582,36.9582,822200.0
2015-03-23 13:30:00,42.9,42.95,42.9,42.92,1132900.0,36.9582,37.0013,36.9582,36.9754,1132900.0
2015-03-23 14:00:00,42.92,43.03,42.9,43.02,1055900.0,36.9754,37.0702,36.9582,37.0616,1055900.0
2015-03-23 14:30:00,43.01,43.03,42.97,42.99,1225600.0,37.053,37.0702,37.0185,37.0357,1225600.0
2015-03-23 15:00:00,42.98,43.04,42.97,42.99,1553700.0,37.0271,37.0788,37.0185,37.0357,1553700.0
2015-03-23 15:30:00,43.0,43.03,42.85,42.85,3978500.0,37.0444,37.0702,36.9151,36.9151,3978500.0
2015-03-24 09:30:00,42.95,43.01,42.75,42.97,2624200.0,37.0013,37.053,36.829,37.0185,2624200.0
2015-03-24 10:00:00,42.98,43.08,42.94,43.04,1130800.0,37.0271,37.1133,36.9927,37.0788,1130800.0
2015-03-24 10:30:00,43.04,43.13,42.95,43.07,2310000.0,37.0788,37.1564,37.0013,37.1047,2310000.0
2015-03-24 11:00:00,43.07,43.14,43.02,43.11,1567000.0,37.1047,37.165,37.0616,37.1391,1567000.0
2015-03-24 11:30:00,43.11,43.17,43.07,43.07,1007800.0,37.1391,37.1908,37.1047,37.1047,1007800.0
2015-03-24 12:00:00,43.07,43.17,43.06,43.14,1122600.0,37.1047,37.1908,37.096,37.165,1122600.0
2015-03-24 12:30:00,43.13,43.16,43.06,43.12,1168900.0,37.1564,37.1822,37.096,37.1477,1168900.0
2015-03-24 13:00:00,43.11,43.17,43.09,43.12,1193000.0,37.1391,37.1908,37.1219,37.1477,1193000.0
2015-03-24 13:30:00,43.12,43.12,43.03,43.09,1029400.0,37.1477,37.1477,37.0702,37.1219,1029400.0
2015-03-24 14:00:00,43.08,43.09,43.02,43.03,1268400.0,37.1133,37.1219,37.0616,37.0702,1268400.0
2015-03-24 14:30:00,43.02,43.06,42.99,43.05,1091200.0,37.0616,37.096,37.0357,37.0874,1091200.0
2015-03-24 15:00:00,43.06,43.09,42.94,42.96,1971600.0,37.096,37.1219,36.9927,37.0099,1971600.0
2015-03-24 15:30:00,42.96,43.04,42.88,42.91,3310300.0,37.0099,37.0788,36.941,36.9668,3310300.0
2015-03-25 09:30:00,42.92,42.93,42.3,42.37,5006900.0,36.9754,36.9841,36.4413,36.5016,5006900.0
2015-03-25 10:00:00,42.37,42.37,42.26,42.31,2348000.0,36.5016,36.5016,36.4069,36.4499,2348000.0
2015-03-25 10:30:00,42.3,42.32,42.0,42.08,3272500.0,36.4413,36.4585,36.1829,36.2518,3272500.0
2015-03-25 11:00:00,42.08,42.16,41.95,42.0,3037400.0,36.2518,36.3207,36.1398,36.1829,3037400.0
2015-03-25 11:30:00,42.0,42.0,41.58,41.71,4086200.0,36.1829,36.1829,35.821,35.933,4086200.0
2015-03-25 12:00:00,41.71,41.82,41.65,41.74,2949200.0,35.933,36.0278,35.8813,35.9589,2949200.0
2015-03-25 12:30:00,41.73,41.89,41.71,41.86,2874700.0,35.9503,36.0881,35.933,36.0623,2874700.0
2015-03-25 13:00:00,41.86,41.88,41.64,41.73,1626500.0,36.0623,36.0795,35.8727,35.9503,1626500.0
2015-03-25 13:30:00,41.74,41.88,41.65,41.72,1743300.0,35.9589,36.0795,35.8813,35.9416,1743300.0
2015-03-25 14:00:00,41.72,41.74,41.64,41.69,1677200.0,35.9416,35.9589,35.8727,35.9158,1677200.0
2015-03-25 14:30:00,41.7,41.71,41.54,41.55,2302200.0,35.9244,35.933,35.7866,35.7952,2302200.0
2015-03-25 15:00:00,41.55,41.65,41.52,41.52,2080700.0,35.7952,35.8813,35.7693,35.7693,2080700.0
2015-03-25 15:30:00,41.53,41.56,41.44,41.46,5215200.0,35.778,35.8038,35.7004,35.7177,5215200.0
2015-03-26 09:30:00,41.22,41.42,41.04,41.08,4783200.0,35.5109,35.6832,35.3558,35.3903,4783200.0
2015-03-26 10:00:00,41.08,41.11,40.92,41.05,3907300.0,35.3903,35.4161,35.2524,35.3644,3907300.0
2015-03-26 10:30:00,41.04,41.26,40.98,41.24,3299200.0,35.3558,35.5454,35.3041,35.5281,3299200.0
2015-03-26 11:00:00,41.24,41.32,41.18,41.29,2216100.0,35.5281,35.597,35.4764,35.5712,2216100.0
2015-03-26 11:30:00,41.29,41.52,41.26,41.51,2117300.0,35.5712,35.7693,35.5454,35.7607,2117300.0
2015-03-26 12:00:00,41.52,41.57,41.32,41.33,1853700.0,35.7693,35.8124,35.597,35.6057,1853700.0
2015-03-26 12:30:00,41.34,41.46,41.31,41.41,1978700.0,35.6143,35.7177,35.5884,35.6746,1978700.0
2015-03-26 13:00:00,41.4,41.45,41.33,41.44,1324100.0,35.666,35.709,35.6057,35.7004,1324100.0
2015-03-26 13:30:00,41.43,41.61,41.42,41.55,1811500.0,35.6918,35.8469,35.6832,35.7952,1811500.0
2015-03-26 14:00:00,41.55,41.56,41.37,41.38,1580600.0,35.7952,35.8038,35.6401,35.6487,1580600.0
2015-03-26 14:30:00,41.38,41.41,41.26,41.28,1710400.0,35.6487,35.6746,35.5454,35.5626,1710400.0
2015-03-26 15:00:00,41.28,41.31,41.2,41.25,2230900.0,35.5626,35.5884,35.4937,35.5367,2230900.0
2015-03-26 15:30:00,41.26,41.35,41.17,41.2,4404400.0,35.5454,35.6229,35.4678,35.4937,4404400.0
2015-03-27 09:30:00,41.12,41.43,41.06,41.33,3024500.0,35.4247,35.6918,35.3731,35.6057,3024500.0
2015-03-27 10:00:00,41.33,41.35,40.98,40.99,3360100.0,35.6057,35.6229,35.3041,35.3128,3360100.0
2015-03-27 10:30:00,40.99,41.07,40.92,41.03,2085100.0,35.3128,35.3817,35.2524,35.3472,2085100.0
2015-03-27 11:00:00,41.02,41.12,40.98,41.0,1726400.0,35.3386,35.4247,35.3041,35.3214,1726400.0
2015-03-27 11:30:00,41.0,41.04,40.92,40.94,1367000.0,35.3214,35.3558,35.2524,35.2697,1367000.0
2015-03-27 12:00:00,40.94,41.0,40.91,40.97,1448600.0,35.2697,35.3214,35.2438,35.2955,1448600.0
2015-03-27 12:30:00,40.97,41.01,40.93,40.95,1169800.0,35.2955,35.33,35.2611,35.2783,1169800.0
2015-03-27 13:00:00,40.95,40.95,40.88,40.91,890200.0,35.2783,35.2783,35.218,35.2438,890200.0
2015-03-27 13:30:00,40.9,40.97,40.89,40.95,917500.0,35.2352,35.2955,35.2266,35.2783,917500.0
2015-03-27 14:00:00,40.96,40.97,40.88,40.95,1227900.0,35.2869,35.2955,35.218,35.2783,1227900.0
2015-03-27 14:30:00,40.95,40.96,40.88,40.9,1359900.0,35.2783,35.2869,35.218,35.2352,1359900.0
2015-03-27 15:00:00,40.9,40.91,40.83,40.9,1879400.0,35.2352,35.2438,35.1749,35.2352,1879400.0
2015-03-27 15:30:00,40.89,41.11,40.86,41.01,8633100.0,35.2266,35.4161,35.2008,35.33,8633100.0
2015-03-30 09:30:00,41.1,41.54,41.08,41.44,4086200.0,35.4075,35.7866,35.3903,35.7004,4086200.0
2015-03-30 10:00:00,41.45,41.47,41.21,41.23,2346400.0,35.709,35.7263,35.5023,35.5195,2346400.0
2015-03-30 10:30:00,41.24,41.34,41.21,41.33,1745200.0,35.5281,35.6143,35.5023,35.6057,1745200.0
2015-03-30 11:00:00,41.33,41.34,41.19,41.28,1436700.0,35.6057,35.6143,35.4851,35.5626,1436700.0
2015-03-30 11:30:00,41.27,41.33,41.22,41.29,1827900.0,35.554,35.6057,35.5109,35.5712,1827900.0
2015-03-30 12:00:00,41.3,41.36,41.26,41.36,1431300.0,35.5798,35.6315,35.5454,35.6315,1431300.0
2015-03-30 12:30:00,41.35,41.39,41.32,41.34,1100100.0,35.6229,35.6573,35.597,35.6143,1100100.0
2015-03-30 13:00:00,41.35,41.36,41.25,41.25,1719600.0,35.6229,35.6315,35.5367,35.5367,1719600.0
2015-03-30 13:30:00,41.25,41.26,41.1,41.13,1744700.0,35.5367,35.5454,35.4075,35.4334,1744700.0
2015-03-30 14:00:00,41.13,41.19,41.08,41.13,1844700.0,35.4334,35.4851,35.3903,35.4334,1844700.0
2015-03-30 14:30:00,41.12,41.16,41.03,41.06,1893600.0,35.4247,35.4592,35.3472,35.3731,1893600.0
2015-03-30 15:00:00,41.06,41.15,41.04,41.04,2146200.0,35.3731,35.4506,35.3558,35.3558,2146200.0
2015-03-30 15:30:00,41.05,41.05,40.91,40.94,7048900.0,35.3644,35.3644,35.2438,35.2697,7048900.0
2015-03-31 09:30:00,40.78,40.94,40.56,40.62,4374200.0,35.1318,35.2697,34.9423,34.994,4374200.0
2015-03-31 10:00:00,40.61,40.8,40.58,40.77,2285100.0,34.9854,35.1491,34.9595,35.1232,2285100.0
2015-03-31 10:30:00,40.78,40.83,40.71,40.76,1601100.0,35.1318,35.1749,35.0715,35.1146,1601100.0
2015-03-31 11:00:00,40.77,40.82,40.68,40.69,1895600.0,35.1232,35.1663,35.0457,35.0543,1895600.0
2015-03-31 11:30:00,40.69,40.7,40.58,40.59,2466800.0,35.0543,35.0629,34.9595,34.9682,2466800.0
2015-03-31 12:00:00,40.59,40.7,40.54,40.7,1745800.0,34.9682,35.0629,34.9251,35.0629,1745800.0
2015-03-31 12:30:00,40.7,40.77,40.66,40.75,1409800.0,35.0629,35.1232,35.0285,35.106,1409800.0
2015-03-31 13:00:00,40.74,40.94,40.73,40.93,1232900.0,35.0974,35.2697,35.0888,35.2611,1232900.0
2015-03-31 13:30:00,40.93,40.99,40.82,40.84,1597700.0,35.2611,35.3128,35.1663,35.1835,1597700.0
2015-03-31 14:00:00,40.84,40.98,40.83,40.91,1035400.0,35.1835,35.3041,35.1749,35.2438,1035400.0
2015-03-31 14:30:00,40.91,41.03,40.89,41.03,964300.0,35.2438,35.3472,35.2266,35.3472,964300.0
2015-03-31 15:00:00,41.02,41.03,40.65,40.71,2577000.0,35.3386,35.3472,35.0198,35.0715,2577000.0
2015-03-31 15:30:00,40.71,40.78,40.63,40.65,4543800.0,35.0715,35.1318,35.0026,35.0198,4543800.0
2015-04-01 09:30:00,40.6,40.76,40.31,40.43,6286200.0,34.9768,35.1146,34.7269,34.8303,6286200.0
2015-04-01 10:00:00,40.42,40.58,40.38,40.48,2448100.0,34.8217,34.9595,34.7872,34.8734,2448100.0
2015-04-01 10:30:00,40.49,40.67,40.43,40.61,2857400.0,34.882,35.0371,34.8303,34.9854,2857400.0
2015-04-01 11:00:00,40.6,40.67,40.53,40.56,1882500.0,34.9768,35.0371,34.9165,34.9423,1882500.0
2015-04-01 11:30:00,40.55,40.64,40.51,40.54,1924000.0,34.9337,35.0112,34.8992,34.9251,1924000.0
2015-04-01 12:00:00,40.54,40.59,40.5,40.55,1565100.0,34.9251,34.9682,34.8906,34.9337,1565100.0
2015-04-01 12:30:00,40.55,40.61,40.5,40.57,1848600.0,34.9337,34.9854,34.8906,34.9509,1848600.0
2015-04-01 13:00:00,40.57,40.64,40.56,40.62,1144800.0,34.9509,35.0112,34.9423,34.994,1144800.0
2015-04-01 13:30:00,40.61,40.69,40.56,40.67,1341300.0,34.9854,35.0543,34.9423,35.0371,1341300.0
2015-04-01 14:00:00,40.68,40.72,40.64,40.68,2505500.0,35.0457,35.0801,35.0112,35.0457,2505500.0
2015-04-01 14:30:00,40.68,40.69,40.61,40.65,1601300.0,35.0457,35.0543,34.9854,35.0198,1601300.0
2015-04-01 15:00:00,40.65,40.66,40.59,40.61,2653500.0,35.0198,35.0285,34.9682,34.9854,2653500.0
2015-04-01 15:30:00,40.61,40.73,40.56,40.71,4287200.0,34.9854,35.0888,34.9423,35.0715,4287200.0
2015-04-02 09:30:00,40.66,40.74,40.45,40.55,5006600.0,35.0285,35.0974,34.8475,34.9337,5006600.0
2015-04-02 10:00:00,40.57,40.61,40.45,40.46,2443300.0,34.9509,34.9854,34.8475,34.8562,2443300.0
2015-04-02 10:30:00,40.46,40.5,40.37,40.4,1827900.0,34.8562,34.8906,34.7786,34.8045,1827900.0
2015-04-02 11:00:00,40.4,40.41,40.3,40.32,2038500.0,34.8045,34.8131,34.7183,34.7355,2038500.0
2015-04-02 11:30:00,40.31,40.38,40.3,40.31,1795400.0,34.7269,34.7872,34.7183,34.7269,1795400.0
2015-04-02 12:00:00,40.31,40.31,40.16,40.19,3174900.0,34.7269,34.7269,34.5977,34.6236,3174900.0
2015-04-02 12:30:00,40.19,40.21,40.13,40.14,2035300.0,34.6236,34.6408,34.5719,34.5805,2035300.0
2015-04-02 13:00:00,40.14,40.22,40.12,40.18,2250300.0,34.5805,34.6494,34.5632,34.6149,2250300.0
2015-04-02 13:30:00,40.19,40.21,40.13,40.19,1497300.0,34.6236,34.6408,34.5719,34.6236,1497300.0
2015-04-02 14:00:00,40.19,40.28,40.17,40.24,1853500.0,34.6236,34.7011,34.6063,34.6666,1853500.0
2015-04-02 14:30:00,40.24,40.25,40.18,40.18,1417600.0,34.6666,34.6752,34.6149,34.6149,1417600.0
2015-04-02 15:00:00,40.19,40.25,40.16,40.21,1908200.0,34.6236,34.6752,34.5977,34.6408,1908200.0
2015-04-02 15:30:00,40.21,40.4,40.2,40.29,4516600.0,34.6408,34.8045,34.6322,34.7097,4516600.0
2015-04-06 09:30:00,40.34,40.65,40.18,40.58,4399200.0,34.7528,35.0198,34.6149,34.9595,4399200.0
2015-04-06 10:00:00,40.59,40.78,40.55,40.77,2383700.0,34.9682,35.1318,34.9337,35.1232,2383700.0
2015-04-06 10:30:00,40.77,40.97,40.76,40.95,2402400.0,35.1232,35.2955,35.1146,35.2783,2402400.0
2015-04-06 11:00:00,40.94,41.12,40.94,41.12,2151400.0,35.2697,35.4247,35.2697,35.4247,2151400.0
2015-04-06 11:30:00,41.11,41.13,41.03,41.11,1398300.0,35.4161,35.4334,35.3472,35.4161,1398300.0
2015-04-06 12:00:00,41.11,41.18,41.08,41.16,1414400.0,35.4161,35.4764,35.3903,35.4592,1414400.0
2015-04-06 12:30:00,41.15,41.31,41.14,41.3,1373000.0,35.4506,35.5884,35.442,35.5798,1373000.0
2015-04-06 13:00:00,41.3,41.46,41.3,41.45,1934900.0,35.5798,35.7177,35.5798,35.709,1934900.0
2015-04-06 13:30:00,41.45,41.47,41.4,41.45,1276700.0,35.709,35.7263,35.666,35.709,1276700.0
2015-04-06 14:00:00,41.44,41.48,41.39,41.46,1555200.0,35.7004,35.7349,35.6573,35.7177,1555200.0
2015-04-06 14:30:00,41.47,41.53,41.46,41.51,1221000.0,35.7263,35.778,35.7177,35.7607,1221000.0
2015-04-06 15:00:00,41.51,41.68,41.49,41.64,3178200.0,35.7607,35.9072,35.7435,35.8727,3178200.0
2015-04-06 15:30:00,41.64,41.78,41.53,41.54,8347600.0,35.8727,35.9933,35.778,35.7866,8347600.0
2015-04-07 09:30:00,41.61,41.63,41.34,41.43,3813700.0,35.8469,35.8641,35.6143,35.6918,3813700.0
2015-04-07 10:00:00,41.44,41.51,41.31,41.5,2355500.0,35.7004,35.7607,35.5884,35.7521,2355500.0
2015-04-07 10:30:00,41.5,41.67,41.49,41.58,1412600.0,35.7521,35.8986,35.7435,35.821,1412600.0
2015-04-07 11:00:00,41.59,41.72,41.58,41.66,1500900.0,35.8296,35.9416,35.821,35.89,1500900.0
2015-04-07 11:30:00,41.67,41.82,41.66,41.76,1920500.0,35.8986,36.0278,35.89,35.9761,1920500.0
2015-04-07 12:00:00,41.76,41.91,41.76,41.89,1333400.0,35.9761,36.1053,35.9761,36.0881,1333400.0
2015-04-07 12:30:00,41.89,41.9,41.76,41.84,1541400.0,36.0881,36.0967,35.9761,36.045,1541400.0
2015-04-07 13:00:00,41.84,41.88,41.8,41.84,1170100.0,36.045,36.0795,36.0106,36.045,1170100.0
2015-04-07 13:30:00,41.84,41.86,41.79,41.79,1210700.0,36.045,36.0623,36.0019,36.0019,1210700.0
2015-04-07 14:00:00,41.8,41.87,41.75,41.87,1236000.0,36.0106,36.0709,35.9675,36.0709,1236000.0
2015-04-07 14:30:00,41.87,41.88,41.75,41.77,1424100.0,36.0709,36.0795,35.9675,35.9847,1424100.0
2015-04-07 15:00:00,41.76,41.86,41.74,41.82,2565800.0,35.9761,36.0623,35.9589,36.0278,2565800.0
2015-04-07 15:30:00,41.82,41.83,41.52,41.53,4283800.0,36.0278,36.0364,35.7693,35.778,4283800.0
2015-04-08 09:30:00,41.48,41.69,41.33,41.65,2954500.0,35.7349,35.9158,35.6057,35.8813,2954500.0
2015-04-08 10:00:00,41.65,41.68,41.35,41.35,2238900.0,35.8813,35.9072,35.6229,35.6229,2238900.0
2015-04-08 10:30:00,41.35,41.38,41.16,41.28,1836400.0,35.6229,35.6487,35.4592,35.5626,1836400.0
2015-04-08 11:00:00,41.28,41.39,41.28,41.34,1159400.0,35.5626,35.6573,35.5626,35.6143,1159400.0
2015-04-08 11:30:00,41.34,41.37,41.25,41.27,1105400.0,35.6143,35.6401,35.5367,35.554,1105400.0
2015-04-08 12:00:00,41.27,41.29,41.16,41.19,1071600.0,35.554,35.5712,35.4592,35.4851,1071600.0
2015-04-08 12:30:00,41.18,41.3,41.16,41.26,1126500.0,35.4764,35.5798,35.4592,35.5454,1126500.0
2015-04-08 13:00:00,41.26,41.28,41.18,41.19,700500.0,35.5454,35.5626,35.4764,35.4851,700500.0
2015-04-08 13:30:00,41.19,41.23,41.17,41.2,1041400.0,35.4851,35.5195,35.4678,35.4937,1041400.0
2015-04-08 14:00:00,41.2,41.43,41.04,41.29,2263800.0,35.4937,35.6918,35.3558,35.5712,2263800.0
2015-04-08 14:30:00,41.3,41.33,41.14,41.21,1219100.0,35.5798,35.6057,35.442,35.5023,1219100.0
2015-04-08 15:00:00,41.21,41.29,41.18,41.24,1176300.0,35.5023,35.5712,35.4764,35.5281,1176300.0
2015-04-08 15:30:00,41.23,41.44,41.22,41.42,3379500.0,35.5195,35.7004,35.5109,35.6832,3379500.0
2015-04-09 09:30:00,41.25,41.6,41.25,41.45,2785700.0,35.5367,35.8383,35.5367,35.709,2785700.0
2015-04-09 10:00:00,41.46,41.54,41.41,41.47,2159600.0,35.7177,35.7866,35.6746,35.7263,2159600.0
2015-04-09 10:30:00,41.47,41.48,41.39,41.46,1749500.0,35.7263,35.7349,35.6573,35.7177,1749500.0
2015-04-09 11:00:00,41.46,41.48,41.39,41.47,1589800.0,35.7177,35.7349,35.6573,35.7263,1589800.0
2015-04-09 11:30:00,41.47,41.52,41.46,41.5,1048900.0,35.7263,35.7693,35.7177,35.7521,1048900.0
2015-04-09 12:00:00,41.5,41.62,41.47,41.57,1301400.0,35.7521,35.8555,35.7263,35.8124,1301400.0
2015-04-09 12:30:00,41.58,41.58,41.51,41.54,1012800.0,35.821,35.821,35.7607,35.7866,1012800.0
2015-04-09 13:00:00,41.55,41.59,41.5,41.55,1224400.0,35.7952,35.8296,35.7521,35.7952,1224400.0
2015-04-09 13:30:00,41.55,41.57,41.48,41.48,898900.0,35.7952,35.8124,35.7349,35.7349,898900.0
2015-04-09 14:00:00,41.48,41.51,41.42,41.45,1284700.0,35.7349,35.7607,35.6832,35.709,1284700.0
2015-04-09 14:30:00,41.45,41.5,41.42,41.45,1441400.0,35.709,35.7521,35.6832,35.709,1441400.0
2015-04-09 15:00:00,41.46,41.55,41.41,41.52,2498700.0,35.7177,35.7952,35.6746,35.7693,2498700.0
2015-04-09 15:30:00,41.52,41.53,41.42,41.48,3131800.0,35.7693,35.778,35.6832,35.7349,3131800.0
2015-04-10 09:30:00,41.62,41.84,41.41,41.75,4266500.0,35.8555,36.045,35.6746,35.9675,4266500.0
2015-04-10 10:00:00,41.76,41.87,41.72,41.79,2667900.0,35.9761,36.0709,35.9416,36.0019,2667900.0
2015-04-10 10:30:00,41.8,41.95,41.78,41.86,2513900.0,36.0106,36.1398,35.9933,36.0623,2513900.0
2015-04-10 11:00:00,41.86,41.89,41.81,41.87,1333300.0,36.0623,36.0881,36.0192,36.0709,1333300.0
2015-04-10 11:30:00,41.88,41.88,41.81,41.84,1292800.0,36.0795,36.0795,36.0192,36.045,1292800.0
2015-04-10 12:00:00,41.83,41.84,41.76,41.79,1209400.0,36.0364,36.045,35.9761,36.0019,1209400.0
2015-04-10 12:30:00,41.8,41.8,41.71,41.71,1175800.0,36.0106,36.0106,35.933,35.933,1175800.0
2015-04-10 13:00:00,41.71,41.74,41.63,41.66,1005200.0,35.933,35.9589,35.8641,35.89,1005200.0
2015-04-10 13:30:00,41.66,41.73,41.65,41.72,941700.0,35.89,35.9503,35.8813,35.9416,941700.0
2015-04-10 14:00:00,41.71,41.73,41.64,41.66,1099400.0,35.933,35.9503,35.8727,35.89,1099400.0
2015-04-10 14:30:00,41.65,41.66,41.6,41.62,1535300.0,35.8813,35.89,35.8383,35.8555,1535300.0
2015-04-10 15:00:00,41.62,41.68,41.6,41.67,1780000.0,35.8555,35.9072,35.8383,35.8986,1780000.0
2015-04-10 15:30:00,41.66,41.74,41.65,41.72,3375300.0,35.89,35.9589,35.8813,35.9416,3375300.0
2015-04-13 09:30:00,41.39,41.9,41.39,41.86,4291600.0,35.6573,36.0967,35.6573,36.0623,4291600.0
2015-04-13 10:00:00,41.86,41.9,41.81,41.87,1848500.0,36.0623,36.0967,36.0192,36.0709,1848500.0
2015-04-13 10:30:00,41.88,41.94,41.85,41.89,1398500.0,36.0795,36.1312,36.0536,36.0881,1398500.0
2015-04-13 11:00:00,41.88,41.98,41.88,41.94,1125700.0,36.0795,36.1656,36.0795,36.1312,1125700.0
2015-04-13 11:30:00,41.94,42.06,41.93,41.95,1532400.0,36.1312,36.2346,36.1226,36.1398,1532400.0
2015-04-13 12:00:00,41.95,41.98,41.86,41.96,977200.0,36.1398,36.1656,36.0623,36.1484,977200.0
2015-04-13 12:30:00,41.97,42.03,41.91,41.94,873700.0,36.157,36.2087,36.1053,36.1312,873700.0
2015-04-13 13:00:00,41.95,41.95,41.8,41.8,685900.0,36.1398,36.1398,36.0106,36.0106,685900.0
2015-04-13 13:30:00,41.8,41.82,41.69,41.79,1513900.0,36.0106,36.0278,35.9158,36.0019,1513900.0
2015-04-13 14:00:00,41.79,41.84,41.77,41.81,891000.0,36.0019,36.045,35.9847,36.0192,891000.0
2015-04-13 14:30:00,41.81,41.87,41.74,41.78,1241100.0,36.0192,36.0709,35.9589,35.9933,1241100.0
2015-04-13 15:00:00,41.79,41.84,41.75,41.81,2185100.0,36.0019,36.045,35.9675,36.0192,2185100.0
2015-04-13 15:30:00,41.81,41.89,41.72,41.77,5161000.0,36.0192,36.0881,35.9416,35.9847,5161000.0
2015-04-14 09:30:00,41.8,42.03,41.71,41.77,3597000.0,36.0106,36.2087,35.933,35.9847,3597000.0
2015-04-14 10:00:00,41.77,41.81,41.55,41.58,2984400.0,35.9847,36.0192,35.7952,35.821,2984400.0
2015-04-14 10:30:00,41.58,41.58,41.41,41.43,1788800.0,35.821,35.821,35.6746,35.6918,1788800.0
2015-04-14 11:00:00,41.42,41.57,41.39,41.44,1766000.0,35.6832,35.8124,35.6573,35.7004,1766000.0
2015-04-14 11:30:00,41.45,41.49,41.42,41.43,890100.0,35.709,35.7435,35.6832,35.6918,890100.0
2015-04-14 12:00:00,41.43,41.51,41.42,41.49,841700.0,35.6918,35.7607,35.6832,35.7435,841700.0
2015-04-14 12:30:00,41.5,41.66,41.49,41.54,1004800.0,35.7521,35.89,35.7435,35.7866,1004800.0
2015-04-14 13:00:00,41.54,41.56,41.48,41.5,576700.0,35.7866,35.8038,35.7349,35.7521,576700.0
2015-04-14 13:30:00,41.5,41.55,41.47,41.48,680800.0,35.7521,35.7952,35.7263,35.7349,680800.0
2015-04-14 14:00:00,41.48,41.53,41.46,41.46,758000.0,35.7349,35.778,35.7177,35.7177,758000.0
2015-04-14 14:30:00,41.47,41.58,41.45,41.56,1409800.0,35.7263,35.821,35.709,35.8038,1409800.0
2015-04-14 15:00:00,41.57,41.69,41.56,41.67,1119600.0,35.8124,35.9158,35.8038,35.8986,1119600.0
2015-04-14 15:30:00,41.66,41.73,41.55,41.65,3112500.0,35.89,35.9503,35.7952,35.8813,3112500.0
2015-04-15 09:30:00,41.76,42.04,41.68,41.91,3408000.0,35.9761,36.2173,35.9072,36.1053,3408000.0
2015-04-15 10:00:00,41.91,41.96,41.83,41.85,1669600.0,36.1053,36.1484,36.0364,36.0536,1669600.0
2015-04-15 10:30:00,41.86,41.94,41.8,41.91,1696600.0,36.0623,36.1312,36.0106,36.1053,1696600.0
2015-04-15 11:00:00,41.91,41.99,41.9,41.95,1496800.0,36.1053,36.1742,36.0967,36.1398,1496800.0
2015-04-15 11:30:00,41.94,42.04,41.87,42.04,797300.0,36.1312,36.2173,36.0709,36.2173,797300.0
2015-04-15 12:00:00,42.04,42.13,42.03,42.13,1027500.0,36.2173,36.2949,36.2087,36.2949,1027500.0
2015-04-15 12:30:00,42.13,42.14,42.01,42.08,1360600.0,36.2949,36.3035,36.1915,36.2518,1360600.0
2015-04-15 13:00:00,42.07,42.21,42.05,42.2,1422000.0,36.2432,36.3638,36.2259,36.3552,1422000.0
2015-04-15 13:30:00,42.2,42.21,42.13,42.2,1167800.0,36.3552,36.3638,36.2949,36.3552,1167800.0
2015-04-15 14:00:00,42.21,42.4,42.18,42.4,2038200.0,36.3638,36.5275,36.3379,36.5275,2038200.0
2015-04-15 14:30:00,42.4,42.45,42.34,42.45,1625800.0,36.5275,36.5705,36.4758,36.5705,1625800.0
2015-04-15 15:00:00,42.45,42.46,42.38,42.41,1531900.0,36.5705,36.5792,36.5102,36.5361,1531900.0
2015-04-15 15:30:00,42.41,42.43,42.24,42.26,3504000.0,36.5361,36.5533,36.3896,36.4069,3504000.0
2015-04-16 09:30:00,41.95,42.19,41.82,42.05,2736600.0,36.1398,36.3465,36.0278,36.2259,2736600.0
2015-04-16 10:00:00,42.06,42.14,41.88,41.89,1644100.0,36.2346,36.3035,36.0795,36.0881,1644100.0
2015-04-16 10:30:00,41.89,42.04,41.83,42.0,1893800.0,36.0881,36.2173,36.0364,36.1829,1893800.0
2015-04-16 11:00:00,42.0,42.14,42.0,42.13,1038000.0,36.1829,36.3035,36.1829,36.2949,1038000.0
2015-04-16 11:30:00,42.13,42.15,42.0,42.05,1293600.0,36.2949,36.3121,36.1829,36.2259,1293600.0
2015-04-16 12:00:00,42.05,42.13,42.04,42.11,588300.0,36.2259,36.2949,36.2173,36.2776,588300.0
2015-04-16 12:30:00,42.11,42.14,42.08,42.08,581500.0,36.2776,36.3035,36.2518,36.2518,581500.0
2015-04-16 13:00:00,42.08,42.15,42.05,42.13,631100.0,36.2518,36.3121,36.2259,36.2949,631100.0
2015-04-16 13:30:00,42.13,42.32,42.11,42.3,797500.0,36.2949,36.4585,36.2776,36.4413,797500.0
2015-04-16 14:00:00,42.31,42.34,42.28,42.32,834500.0,36.4499,36.4758,36.4241,36.4585,834500.0
2015-04-16 14:30:00,42.31,42.33,42.25,42.28,912300.0,36.4499,36.4672,36.3982,36.4241,912300.0
2015-04-16 15:00:00,42.29,42.29,42.14,42.17,1619700.0,36.4327,36.4327,36.3035,36.3293,1619700.0
2015-04-16 15:30:00,42.17,42.24,42.13,42.17,2885600.0,36.3293,36.3896,36.2949,36.3293,2885600.0
2015-04-17 09:30:00,41.67,41.74,41.41,41.47,6623800.0,35.8986,35.9589,35.6746,35.7263,6623800.0
2015-04-17 10:00:00,41.47,41.49,41.24,41.39,3064600.0,35.7263,35.7435,35.5281,35.6573,3064600.0
2015-04-17 10:30:00,41.39,41.5,41.29,41.29,2478200.0,35.6573,35.7521,35.5712,35.5712,2478200.0
2015-04-17 11:00:00,41.29,41.33,41.16,41.28,2796000.0,35.5712,35.6057,35.4592,35.5626,2796000.0
2015-04-17 11:30:00,41.29,41.36,41.21,41.32,1393900.0,35.5712,35.6315,35.5023,35.597,1393900.0
2015-04-17 12:00:00,41.32,41.35,41.21,41.28,1381100.0,35.597,35.6229,35.5023,35.5626,1381100.0
2015-04-17 12:30:00,41.28,41.35,41.22,41.31,1108100.0,35.5626,35.6229,35.5109,35.5884,1108100.0
2015-04-17 13:00:00,41.31,41.42,41.29,41.42,1840900.0,35.5884,35.6832,35.5712,35.6832,1840900.0
2015-04-17 13:30:00,41.42,41.56,41.4,41.45,3208000.0,35.6832,35.8038,35.666,35.709,3208000.0
2015-04-17 14:00:00,41.46,41.52,41.44,41.51,2624600.0,35.7177,35.7693,35.7004,35.7607,2624600.0
2015-04-17 14:30:00,41.51,41.56,41.46,41.5,2368900.0,35.7607,35.8038,35.7177,35.7521,2368900.0
2015-04-17 15:00:00,41.51,41.56,41.46,41.55,2722300.0,35.7607,35.8038,35.7177,35.7952,2722300.0
2015-04-17 15:30:00,41.55,41.71,41.54,41.62,5395400.0,35.7952,35.933,35.7866,35.8555,5395400.0
2015-04-20 09:30:00,41.73,42.21,41.68,42.2,3606300.0,35.9503,36.3638,35.9072,36.3552,3606300.0
2015-04-20 10:00:00,42.21,42.32,42.17,42.32,2461000.0,36.3638,36.4585,36.3293,36.4585,2461000.0
2015-04-20 10:30:00,42.32,42.49,42.28,42.48,2256400.0,36.4585,36.605,36.4241,36.5964,2256400.0
2015-04-20 11:00:00,42.48,42.62,42.48,42.5,2647200.0,36.5964,36.717,36.5964,36.6136,2647200.0
2015-04-20 11:30:00,42.5,42.64,42.49,42.63,1636600.0,36.6136,36.7342,36.605,36.7256,1636600.0
2015-04-20 12:00:00,42.63,42.82,42.61,42.8,1747000.0,36.7256,36.8893,36.7084,36.8721,1747000.0
2015-04-20 12:30:00,42.8,42.86,42.73,42.86,1540800.0,36.8721,36.9237,36.8118,36.9237,1540800.0
2015-04-20 13:00:00,42.85,43.05,42.84,42.97,3565500.0,36.9151,37.0874,36.9065,37.0185,3565500.0
2015-04-20 13:30:00,42.97,43.11,42.95,43.04,3250500.0,37.0185,37.1391,37.0013,37.0788,3250500.0
2015-04-20 14:00:00,43.04,43.04,42.83,42.87,2641500.0,37.0788,37.0788,36.8979,36.9324,2641500.0
2015-04-20 14:30:00,42.87,43.04,42.83,43.0,2363900.0,36.9324,37.0788,36.8979,37.0444,2363900.0
2015-04-20 15:00:00,43.0,43.17,42.99,43.08,3213700.0,37.0444,37.1908,37.0357,37.1133,3213700.0
2015-04-20 15:30:00,43.08,43.12,42.89,42.9,6254300.0,37.1133,37.1477,36.9496,36.9582,6254300.0
2015-04-21 09:30:00,43.0,43.15,42.78,42.78,4488600.0,37.0444,37.1736,36.8548,36.8548,4488600.0
2015-04-21 10:00:00,42.79,42.85,42.68,42.8,2469300.0,36.8634,36.9151,36.7687,36.8721,2469300.0
2015-04-21 10:30:00,42.8,42.82,42.68,42.71,1728900.0,36.8721,36.8893,36.7687,36.7945,1728900.0
2015-04-21 11:00:00,42.71,42.77,42.64,42.65,1296900.0,36.7945,36.8462,36.7342,36.7428,1296900.0
2015-04-21 11:30:00,42.64,42.69,42.54,42.62,1437400.0,36.7342,36.7773,36.6481,36.717,1437400.0
2015-04-21 12:00:00,42.62,42.76,42.6,42.75,1186500.0,36.717,36.8376,36.6998,36.829,1186500.0
2015-04-21 12:30:00,42.75,42.8,42.64,42.67,1030700.0,36.829,36.8721,36.7342,36.7601,1030700.0
2015-04-21 13:00:00,42.66,42.8,42.65,42.77,1264400.0,36.7515,36.8721,36.7428,36.8462,1264400.0
2015-04-21 13:30:00,42.77,42.77,42.59,42.6,1113900.0,36.8462,36.8462,36.6911,36.6998,1113900.0
2015-04-21 14:00:00,42.6,42.66,42.53,42.65,1260500.0,36.6998,36.7515,36.6395,36.7428,1260500.0
2015-04-21 14:30:00,42.66,42.66,42.56,42.62,964400.0,36.7515,36.7515,36.6653,36.717,964400.0
2015-04-21 15:00:00,42.63,42.74,42.58,42.66,1466800.0,36.7256,36.8204,36.6825,36.7515,1466800.0
2015-04-21 15:30:00,42.66,42.68,42.6,42.64,2863400.0,36.7515,36.7687,36.6998,36.7342,2863400.0
2015-04-22 09:30:00,42.67,42.83,42.6,42.66,2389200.0,36.7601,36.8979,36.6998,36.7515,2389200.0
2015-04-22 10:00:00,42.68,42.75,42.55,42.66,1637900.0,36.7687,36.829,36.6567,36.7515,1637900.0
2015-04-22 10:30:00,42.66,42.94,42.62,42.93,2037200.0,36.7515,36.9927,36.717,36.9841,2037200.0
2015-04-22 11:00:00,42.93,43.04,42.92,43.02,2705800.0,36.9841,37.0788,36.9754,37.0616,2705800.0
2015-04-22 11:30:00,43.02,43.08,42.92,43.06,1160900.0,37.0616,37.1133,36.9754,37.096,1160900.0
2015-04-22 12:00:00,43.06,43.1,43.01,43.06,1135300.0,37.096,37.1305,37.053,37.096,1135300.0
2015-04-22 12:30:00,43.06,43.08,43.02,43.04,1080100.0,37.096,37.1133,37.0616,37.0788,1080100.0
2015-04-22 13:00:00,43.03,43.09,42.98,43.04,1117400.0,37.0702,37.1219,37.0271,37.0788,1117400.0
2015-04-22 13:30:00,43.05,43.09,42.96,43.05,911800.0,37.0874,37.1219,37.0099,37.0874,911800.0
2015-04-22 14:00:00,43.05,43.12,43.01,43.04,1504700.0,37.0874,37.1477,37.053,37.0788,1504700.0
2015-04-22 14:30:00,43.04,43.08,43.0,43.03,1037600.0,37.0788,37.1133,37.0444,37.0702,1037600.0
2015-04-22 15:00:00,43.03,43.13,43.02,43.09,1493400.0,37.0702,37.1564,37.0616,37.1219,1493400.0
2015-04-22 15:30:00,43.09,43.1,42.97,42.98,2528400.0,37.1219,37.1305,37.0185,37.0271,2528400.0
2015-04-23 09:30:00,42.84,43.19,42.8,43.05,5542100.0,36.9065,37.208,36.8721,37.0874,5542100.0
2015-04-23 10:00:00,43.05,43.1,42.87,42.94,3566600.0,37.0874,37.1305,36.9324,36.9927,3566600.0
2015-04-23 10:30:00,42.94,43.15,42.93,42.96,2458900.0,36.9927,37.1736,36.9841,37.0099,2458900.0
2015-04-23 11:00:00,42.97,43.11,42.95,43.08,1665800.0,37.0185,37.1391,37.0013,37.1133,1665800.0
2015-04-23 11:30:00,43.08,43.53,43.07,43.39,2986200.0,37.1133,37.501,37.1047,37.3803,2986200.0
2015-04-23 12:00:00,43.4,43.47,43.32,43.37,1361800.0,37.389,37.4493,37.32,37.3631,1361800.0
2015-04-23 12:30:00,43.38,43.53,43.34,43.41,1982400.0,37.3717,37.501,37.3373,37.3976,1982400.0
2015-04-23 13:00:00,43.42,43.47,43.36,43.41,1009100.0,37.4062,37.4493,37.3545,37.3976,1009100.0
2015-04-23 13:30:00,43.41,43.45,43.26,43.32,2814000.0,37.3976,37.432,37.2683,37.32,2814000.0
2015-04-23 14:00:00,43.32,43.59,43.29,43.55,2412900.0,37.32,37.5526,37.2942,37.5182,2412900.0
2015-04-23 14:30:00,43.56,43.6,43.42,43.45,1654800.0,37.5268,37.5613,37.4062,37.432,1654800.0
2015-04-23 15:00:00,43.45,43.61,43.4,43.51,3472400.0,37.432,37.5699,37.389,37.4837,3472400.0
2015-04-23 15:30:00,43.51,43.52,43.27,43.35,5322500.0,37.4837,37.4923,37.277,37.3459,5322500.0
2015-04-24 09:30:00,45.66,46.44,45.65,46.11,24354900.0,39.3359,40.0079,39.3273,39.7236,24354900.0
2015-04-24 10:00:00,46.11,46.68,46.01,46.45,11857400.0,39.7236,40.2147,39.6375,40.0165,11857400.0
2015-04-24 10:30:00,46.44,46.84,46.37,46.84,8364700.0,40.0079,40.3525,39.9476,40.3525,8364700.0
2015-04-24 11:00:00,46.84,46.94,46.72,46.88,7327100.0,40.3525,40.4387,40.2491,40.387,7327100.0
2015-04-24 11:30:00,46.88,47.31,46.87,47.12,8282500.0,40.387,40.7574,40.3784,40.5937,8282500.0
2015-04-24 12:00:00,47.13,47.44,47.11,47.38,4913300.0,40.6023,40.8694,40.5851,40.8177,4913300.0
2015-04-24 12:30:00,47.37,47.49,47.24,47.41,5722400.0,40.8091,40.9125,40.6971,40.8436,5722400.0
2015-04-24 13:00:00,47.41,47.78,47.37,47.57,5796300.0,40.8436,41.1623,40.8091,40.9814,5796300.0
2015-04-24 13:30:00,47.58,47.6,47.26,47.38,4705400.0,40.99,41.0072,40.7143,40.8177,4705400.0
2015-04-24 14:00:00,47.38,47.64,47.36,47.64,3953300.0,40.8177,41.0417,40.8005,41.0417,3953300.0
2015-04-24 14:30:00,47.64,47.77,47.52,47.61,4908900.0,41.0417,41.1537,40.9383,41.0159,4908900.0
2015-04-24 15:00:00,47.62,47.81,47.52,47.72,7903800.0,41.0245,41.1882,40.9383,41.1106,7903800.0
2015-04-24 15:30:00,47.72,48.14,47.72,47.87,14534100.0,41.1106,41.4725,41.1106,41.2398,14534100.0
2015-04-27 09:30:00,47.23,47.7,47.21,47.66,8720700.0,40.6885,41.0934,40.6713,41.0589,8720700.0
2015-04-27 10:00:00,47.66,47.74,47.41,47.48,4724100.0,41.0589,41.1279,40.8436,40.9039,4724100.0
2015-04-27 10:30:00,47.48,47.57,47.28,47.54,4122900.0,40.9039,40.9814,40.7316,40.9556,4122900.0
2015-04-27 11:00:00,47.55,47.78,47.49,47.65,3454500.0,40.9642,41.1623,40.9125,41.0503,3454500.0
2015-04-27 11:30:00,47.64,47.88,47.64,47.81,3621400.0,41.0417,41.2485,41.0417,41.1882,3621400.0
2015-04-27 12:00:00,47.82,48.07,47.78,48.05,3773500.0,41.1968,41.4121,41.1623,41.3949,3773500.0
2015-04-27 12:30:00,48.06,48.13,47.72,47.76,3369200.0,41.4035,41.4638,41.1106,41.1451,3369200.0
2015-04-27 13:00:00,47.76,47.89,47.73,47.89,3220600.0,41.1451,41.2571,41.1192,41.2571,3220600.0
2015-04-27 13:30:00,47.89,47.99,47.8,47.86,2567800.0,41.2571,41.3432,41.1795,41.2312,2567800.0
2015-04-27 14:00:00,47.86,48.0,47.82,47.97,2487100.0,41.2312,41.3518,41.1968,41.326,2487100.0
2015-04-27 14:30:00,47.96,47.97,47.81,47.9,2372900.0,41.3174,41.326,41.1882,41.2657,2372900.0
2015-04-27 15:00:00,47.9,47.95,47.81,47.87,3406600.0,41.2657,41.3088,41.1882,41.2398,3406600.0
2015-04-27 15:30:00,47.87,48.03,47.82,48.03,6191400.0,41.2398,41.3777,41.1968,41.3777,6191400.0
2015-04-28 09:30:00,47.78,48.72,47.7,48.64,7484700.0,41.1623,41.9721,41.0934,41.9032,7484700.0
2015-04-28 10:00:00,48.64,48.91,48.54,48.75,6510200.0,41.9032,42.1358,41.8171,41.998,6510200.0
2015-04-28 10:30:00,48.76,49.0,48.73,48.96,5086100.0,42.0066,42.2133,41.9807,42.1789,5086100.0
2015-04-28 11:00:00,48.95,49.14,48.87,48.93,5079900.0,42.1703,42.3339,42.1013,42.153,5079900.0
2015-04-28 11:30:00,48.92,49.05,48.9,49.02,3078600.0,42.1444,42.2564,42.1272,42.2306,3078600.0
2015-04-28 12:00:00,49.02,49.04,48.88,48.89,2511400.0,42.2306,42.2478,42.11,42.1186,2511400.0
2015-04-28 12:30:00,48.91,48.99,48.81,48.98,2020800.0,42.1358,42.2047,42.0497,42.1961,2020800.0
2015-04-28 13:00:00,48.98,49.09,48.93,49.03,2366600.0,42.1961,42.2909,42.153,42.2392,2366600.0
2015-04-28 13:30:00,49.04,49.05,48.91,48.98,2033900.0,42.2478,42.2564,42.1358,42.1961,2033900.0
2015-04-28 14:00:00,48.98,49.09,48.96,49.05,2396600.0,42.1961,42.2909,42.1789,42.2564,2396600.0
2015-04-28 14:30:00,49.04,49.14,48.95,49.07,2948900.0,42.2478,42.3339,42.1703,42.2736,2948900.0
2015-04-28 15:00:00,49.07,49.21,49.02,49.06,3835800.0,42.2736,42.3943,42.2306,42.265,3835800.0
2015-04-28 15:30:00,49.06,49.16,48.9,49.16,7421400.0,42.265,42.3512,42.1272,42.3512,7421400.0
2015-04-29 09:30:00,48.72,48.94,48.6,48.66,5770400.0,41.9721,42.1617,41.8687,41.9204,5770400.0
2015-04-29 10:00:00,48.66,48.69,48.5,48.53,3431800.0,41.9204,41.9463,41.7826,41.8084,3431800.0
2015-04-29 10:30:00,48.53,48.93,48.51,48.89,2911000.0,41.8084,42.153,41.7912,42.1186,2911000.0
2015-04-29 11:00:00,48.89,49.05,48.8,48.91,2650700.0,42.1186,42.2564,42.041,42.1358,2650700.0
2015-04-29 11:30:00,48.91,48.96,48.83,48.91,2538800.0,42.1358,42.1789,42.0669,42.1358,2538800.0
2015-04-29 12:00:00,48.91,48.93,48.69,48.8,2240900.0,42.1358,42.153,41.9463,42.041,2240900.0
2015-04-29 12:30:00,48.8,48.85,48.7,48.81,1922900.0,42.041,42.0841,41.9549,42.0497,1922900.0
2015-04-29 13:00:00,48.81,48.88,48.72,48.84,2004000.0,42.0497,42.11,41.9721,42.0755,2004000.0
2015-04-29 13:30:00,48.84,49.08,48.83,48.96,1906600.0,42.0755,42.2823,42.0669,42.1789,1906600.0
2015-04-29 14:00:00,48.98,49.01,48.78,48.98,3449500.0,42.1961,42.222,42.0238,42.1961,3449500.0
2015-04-29 14:30:00,48.98,49.26,48.94,49.06,4900700.0,42.1961,42.4373,42.1617,42.265,4900700.0
2015-04-29 15:00:00,49.07,49.31,48.99,49.12,4191100.0,42.2736,42.4804,42.2047,42.3167,4191100.0
2015-04-29 15:30:00,49.13,49.16,48.99,49.05,4712500.0,42.3253,42.3512,42.2047,42.2564,4712500.0
2015-04-30 09:30:00,48.72,49.41,48.64,48.95,10551200.0,41.9721,42.5666,41.9032,42.1703,10551200.0
2015-04-30 10:00:00,48.95,49.1,48.71,48.8,4753200.0,42.1703,42.2995,41.9635,42.041,4753200.0
2015-04-30 10:30:00,48.8,48.86,48.62,48.67,3800500.0,42.041,42.0927,41.886,41.929,3800500.0
2015-04-30 11:00:00,48.68,49.18,48.67,49.13,4142600.0,41.9377,42.3684,41.929,42.3253,4142600.0
2015-04-30 11:30:00,49.13,49.37,49.05,49.25,3865500.0,42.3253,42.5321,42.2564,42.4287,3865500.0
2015-04-30 12:00:00,49.26,49.54,49.25,49.39,4568700.0,42.4373,42.6785,42.4287,42.5493,4568700.0
2015-04-30 12:30:00,49.39,49.41,49.15,49.24,2333000.0,42.5493,42.5666,42.3426,42.4201,2333000.0
2015-04-30 13:00:00,49.24,49.32,49.08,49.09,2588400.0,42.4201,42.489,42.2823,42.2909,2588400.0
2015-04-30 13:30:00,49.09,49.22,49.05,49.16,1602900.0,42.2909,42.4029,42.2564,42.3512,1602900.0
2015-04-30 14:00:00,49.17,49.21,48.95,48.97,3064700.0,42.3598,42.3943,42.1703,42.1875,3064700.0
2015-04-30 14:30:00,48.97,49.02,48.87,48.89,2799000.0,42.1875,42.2306,42.1013,42.1186,2799000.0
2015-04-30 15:00:00,48.89,48.9,48.62,48.74,3490100.0,42.1186,42.1272,41.886,41.9894,3490100.0
2015-04-30 15:30:00,48.74,48.9,48.6,48.66,8426100.0,41.9894,42.1272,41.8687,41.9204,8426100.0
2015-05-01 09:30:00,48.65,48.84,48.51,48.68,4590600.0,41.9118,42.0755,41.7912,41.9377,4590600.0
2015-05-01 10:00:00,48.67,48.88,48.57,48.8,3421600.0,41.929,42.11,41.8429,42.041,3421600.0
2015-05-01 10:30:00,48.81,48.84,48.65,48.66,2190800.0,42.0497,42.0755,41.9118,41.9204,2190800.0
2015-05-01 11:00:00,48.67,48.85,48.66,48.84,2565200.0,41.929,42.0841,41.9204,42.0755,2565200.0
2015-05-01 11:30:00,48.85,48.87,48.62,48.69,1966100.0,42.0841,42.1013,41.886,41.9463,1966100.0
2015-05-01 12:00:00,48.69,48.74,48.56,48.68,1320600.0,41.9463,41.9894,41.8343,41.9377,1320600.0
2015-05-01 12:30:00,48.68,48.81,48.61,48.67,1791000.0,41.9377,42.0497,41.8774,41.929,1791000.0
2015-05-01 13:00:00,48.66,48.7,48.54,48.57,1198700.0,41.9204,41.9549,41.8171,41.8429,1198700.0
2015-05-01 13:30:00,48.57,48.69,48.47,48.61,2299800.0,41.8429,41.9463,41.7567,41.8774,2299800.0
2015-05-01 14:00:00,48.61,48.69,48.54,48.68,1501800.0,41.8774,41.9463,41.8171,41.9377,1501800.0
2015-05-01 14:30:00,48.68,48.69,48.52,48.55,1415400.0,41.9377,41.9463,41.7998,41.8257,1415400.0
2015-05-01 15:00:00,48.55,48.58,48.4,48.42,2090200.0,41.8257,41.8515,41.6964,41.7137,2090200.0
2015-05-01 15:30:00,48.42,48.66,48.41,48.65,5538300.0,41.7137,41.9204,41.7051,41.9118,5538300.0
2015-05-04 09:30:00,48.44,48.87,48.35,48.8,3388000.0,41.7309,42.1013,41.6534,42.041,3388000.0
2015-05-04 10:00:00,48.8,48.84,48.57,48.64,2098600.0,42.041,42.0755,41.8429,41.9032,2098600.0
2015-05-04 10:30:00,48.63,48.67,48.5,48.54,1670400.0,41.8946,41.929,41.7826,41.8171,1670400.0
2015-05-04 11:00:00,48.53,48.67,48.48,48.64,1942400.0,41.8084,41.929,41.7654,41.9032,1942400.0
2015-05-04 11:30:00,48.63,48.65,48.51,48.54,1707600.0,41.8946,41.9118,41.7912,41.8171,1707600.0
2015-05-04 12:00:00,48.53,48.58,48.48,48.51,1062300.0,41.8084,41.8515,41.7654,41.7912,1062300.0
2015-05-04 12:30:00,48.51,48.54,48.44,48.45,1154500.0,41.7912,41.8171,41.7309,41.7395,1154500.0
2015-05-04 13:00:00,48.45,48.5,48.33,48.4,1747000.0,41.7395,41.7826,41.6361,41.6964,1747000.0
2015-05-04 13:30:00,48.41,48.51,48.4,48.5,1507800.0,41.7051,41.7912,41.6964,41.7826,1507800.0
2015-05-04 14:00:00,48.5,48.54,48.38,48.4,1477500.0,41.7826,41.8171,41.6792,41.6964,1477500.0
2015-05-04 14:30:00,48.4,48.46,48.33,48.34,2929800.0,41.6964,41.7481,41.6361,41.6448,2929800.0
2015-05-04 15:00:00,48.34,48.39,48.28,48.34,2909900.0,41.6448,41.6878,41.5931,41.6448,2909900.0
2015-05-04 15:30:00,48.34,48.38,48.18,48.24,6296900.0,41.6448,41.6792,41.5069,41.5586,6296900.0
2015-05-05 09:30:00,47.87,48.16,47.71,48.03,5184300.0,41.2398,41.4897,41.102,41.3777,5184300.0
2015-05-05 10:00:00,48.04,48.14,47.86,48.03,2882900.0,41.3863,41.4725,41.2312,41.3777,2882900.0
2015-05-05 10:30:00,48.02,48.08,47.87,48.02,2468400.0,41.3691,41.4208,41.2398,41.3691,2468400.0
2015-05-05 11:00:00,48.01,48.03,47.84,47.9,2455800.0,41.3605,41.3777,41.214,41.2657,2455800.0
2015-05-05 11:30:00,47.9,47.94,47.76,47.89,1969800.0,41.2657,41.3002,41.1451,41.2571,1969800.0
2015-05-05 12:00:00,47.9,47.98,47.87,47.92,1344900.0,41.2657,41.3346,41.2398,41.2829,1344900.0
2015-05-05 12:30:00,47.92,47.93,47.8,47.85,1341200.0,41.2829,41.2915,41.1795,41.2226,1341200.0
2015-05-05 13:00:00,47.86,47.88,47.72,47.77,2116700.0,41.2312,41.2485,41.1106,41.1537,2116700.0
2015-05-05 13:30:00,47.77,47.8,47.65,47.71,1552000.0,41.1537,41.1795,41.0503,41.102,1552000.0
2015-05-05 14:00:00,47.71,47.87,47.65,47.66,2435000.0,41.102,41.2398,41.0503,41.0589,2435000.0
2015-05-05 14:30:00,47.66,48.03,47.31,47.63,7666500.0,41.0589,41.3777,40.7574,41.0331,7666500.0
2015-05-05 15:00:00,47.62,47.85,47.44,47.79,6830300.0,41.0245,41.2226,40.8694,41.1709,6830300.0
2015-05-05 15:30:00,47.79,47.88,47.6,47.61,7113900.0,41.1709,41.2485,41.0072,41.0159,7113900.0
2015-05-06 09:30:00,47.57,47.77,46.85,46.91,6396600.0,40.9814,41.1537,40.3611,40.4128,6396600.0
2015-05-06 10:00:00,46.92,46.95,46.63,46.76,5076600.0,40.4214,40.4473,40.1716,40.2836,5076600.0
2015-05-06 10:30:00,46.76,46.85,46.58,46.69,3087200.0,40.2836,40.3611,40.1285,40.2233,3087200.0
2015-05-06 11:00:00,46.69,46.8,46.57,46.72,3065900.0,40.2233,40.318,40.1199,40.2491,3065900.0
2015-05-06 11:30:00,46.72,46.84,46.68,46.81,2722600.0,40.2491,40.3525,40.2147,40.3267,2722600.0
2015-05-06 12:00:00,46.81,46.82,46.68,46.72,1713100.0,40.3267,40.3353,40.2147,40.2491,1713100.0
2015-05-06 12:30:00,46.72,46.77,46.6,46.63,2215600.0,40.2491,40.2922,40.1457,40.1716,2215600.0
2015-05-06 13:00:00,46.63,46.81,46.6,46.6,1468100.0,40.1716,40.3267,40.1457,40.1457,1468100.0
2015-05-06 13:30:00,46.6,46.63,46.36,46.48,2374800.0,40.1457,40.1716,39.939,40.0424,2374800.0
2015-05-06 14:00:00,46.49,46.51,46.25,46.34,2864800.0,40.051,40.0682,39.8442,39.9218,2864800.0
2015-05-06 14:30:00,46.34,46.35,46.09,46.22,3910600.0,39.9218,39.9304,39.7064,39.8184,3910600.0
2015-05-06 15:00:00,46.23,46.23,46.02,46.1,4697900.0,39.827,39.827,39.6461,39.715,4697900.0
2015-05-06 15:30:00,46.11,46.3,46.05,46.29,7298500.0,39.7236,39.8873,39.6719,39.8787,7298500.0
2015-05-07 09:30:00,46.27,46.85,46.16,46.67,4176600.0,39.8615,40.3611,39.7667,40.2061,4176600.0
2015-05-07 10:00:00,46.66,46.94,46.62,46.78,2684500.0,40.1974,40.4387,40.163,40.3008,2684500.0
2015-05-07 10:30:00,46.77,46.88,46.68,46.83,2105500.0,40.2922,40.387,40.2147,40.3439,2105500.0
2015-05-07 11:00:00,46.84,46.93,46.7,46.92,1489400.0,40.3525,40.43,40.2319,40.4214,1489400.0
2015-05-07 11:30:00,46.92,46.94,46.76,46.81,1148400.0,40.4214,40.4387,40.2836,40.3267,1148400.0
2015-05-07 12:00:00,46.81,47.09,46.78,47.01,1402400.0,40.3267,40.5679,40.3008,40.499,1402400.0
2015-05-07 12:30:00,47.02,47.08,46.94,46.94,1291000.0,40.5076,40.5593,40.4387,40.4387,1291000.0
2015-05-07 13:00:00,46.94,46.97,46.74,46.82,1928400.0,40.4387,40.4645,40.2664,40.3353,1928400.0
2015-05-07 13:30:00,46.81,46.88,46.76,46.79,1191900.0,40.3267,40.387,40.2836,40.3094,1191900.0
2015-05-07 14:00:00,46.79,46.94,46.79,46.93,975200.0,40.3094,40.4387,40.3094,40.43,975200.0
2015-05-07 14:30:00,46.93,47.0,46.88,46.98,1843700.0,40.43,40.4903,40.387,40.4731,1843700.0
2015-05-07 15:00:00,46.97,46.99,46.75,46.8,1805900.0,40.4645,40.4817,40.275,40.318,1805900.0
2015-05-07 15:30:00,46.8,46.85,46.67,46.7,4520600.0,40.318,40.3611,40.2061,40.2319,4520600.0
2015-05-08 09:30:00,47.55,47.98,47.52,47.76,6334500.0,40.9642,41.3346,40.9383,41.1451,6334500.0
2015-05-08 10:00:00,47.76,47.81,47.59,47.76,2686300.0,41.1451,41.1882,40.9986,41.1451,2686300.0
2015-05-08 10:30:00,47.76,47.83,47.64,47.71,2118200.0,41.1451,41.2054,41.0417,41.102,2118200.0
2015-05-08 11:00:00,47.7,47.75,47.56,47.61,1582600.0,41.0934,41.1365,40.9728,41.0159,1582600.0
2015-05-08 11:30:00,47.61,47.8,47.59,47.78,1723700.0,41.0159,41.1795,40.9986,41.1623,1723700.0
2015-05-08 12:00:00,47.77,47.83,47.63,47.68,1267700.0,41.1537,41.2054,41.0331,41.0762,1267700.0
2015-05-08 12:30:00,47.69,47.73,47.64,47.71,1240100.0,41.0848,41.1192,41.0417,41.102,1240100.0
2015-05-08 13:00:00,47.71,47.73,47.67,47.71,1204700.0,41.102,41.1192,41.0675,41.102,1204700.0
2015-05-08 13:30:00,47.7,47.78,47.69,47.72,1029600.0,41.0934,41.1623,41.0848,41.1106,1029600.0
2015-05-08 14:00:00,47.71,47.74,47.69,47.7,1195700.0,41.102,41.1279,41.0848,41.0934,1195700.0
2015-05-08 14:30:00,47.7,47.74,47.63,47.73,1533600.0,41.0934,41.1279,41.0331,41.1192,1533600.0
2015-05-08 15:00:00,47.72,47.75,47.66,47.68,1461500.0,41.1106,41.1365,41.0589,41.0762,1461500.0
2015-05-08 15:30:00,47.68,47.84,47.67,47.72,3982400.0,41.0762,41.214,41.0675,41.1106,3982400.0
2015-05-11 09:30:00,47.55,47.91,47.52,47.67,3303600.0,40.9642,41.2743,40.9383,41.0675,3303600.0
2015-05-11 10:00:00,47.66,47.85,47.66,47.78,1467600.0,41.0589,41.2226,41.0589,41.1623,1467600.0
2015-05-11 10:30:00,47.78,47.79,47.6,47.63,1413600.0,41.1623,41.1709,41.0072,41.0331,1413600.0
2015-05-11 11:00:00,47.62,47.72,47.52,47.61,1038100.0,41.0245,41.1106,40.9383,41.0159,1038100.0
2015-05-11 11:30:00,47.61,47.75,47.52,47.73,965700.0,41.0159,41.1365,40.9383,41.1192,965700.0
2015-05-11 12:00:00,47.73,47.74,47.55,47.65,1286000.0,41.1192,41.1279,40.9642,41.0503,1286000.0
2015-05-11 12:30:00,47.66,47.67,47.52,47.63,870500.0,41.0589,41.0675,40.9383,41.0331,870500.0
2015-05-11 13:00:00,47.63,47.71,47.61,47.66,823000.0,41.0331,41.102,41.0159,41.0589,823000.0
2015-05-11 13:30:00,47.66,47.68,47.58,47.59,622500.0,41.0589,41.0762,40.99,40.9986,622500.0
2015-05-11 14:00:00,47.58,47.64,47.48,47.57,930800.0,40.99,41.0417,40.9039,40.9814,930800.0
2015-05-11 14:30:00,47.57,47.6,47.49,47.53,948600.0,40.9814,41.0072,40.9125,40.9469,948600.0
2015-05-11 15:00:00,47.52,47.52,47.4,47.48,1375800.0,40.9383,40.9383,40.8349,40.9039,1375800.0
2015-05-11 15:30:00,47.49,47.5,47.37,47.37,2011600.0,40.9125,40.9211,40.8091,40.8091,2011600.0
2015-05-12 09:30:00,46.85,47.0,46.42,46.58,4356700.0,40.3611,40.4903,39.9907,40.1285,4356700.0
2015-05-12 10:00:00,46.58,46.72,46.5,46.64,2395200.0,40.1285,40.2491,40.0596,40.1802,2395200.0
2015-05-12 10:30:00,46.64,47.03,46.63,46.99,2170800.0,40.1802,40.5162,40.1716,40.4817,2170800.0
2015-05-12 11:00:00,46.99,47.29,46.99,47.23,1718600.0,40.4817,40.7402,40.4817,40.6885,1718600.0
2015-05-12 11:30:00,47.23,47.45,47.22,47.34,1157700.0,40.6885,40.878,40.6799,40.7833,1157700.0
2015-05-12 12:00:00,47.34,47.37,47.22,47.25,844200.0,40.7833,40.8091,40.6799,40.7057,844200.0
2015-05-12 12:30:00,47.25,47.49,47.24,47.47,1172000.0,40.7057,40.9125,40.6971,40.8952,1172000.0
2015-05-12 13:00:00,47.47,47.61,47.42,47.51,1295100.0,40.8952,41.0159,40.8522,40.9297,1295100.0
2015-05-12 13:30:00,47.52,47.53,47.36,47.48,1046400.0,40.9383,40.9469,40.8005,40.9039,1046400.0
2015-05-12 14:00:00,47.49,47.62,47.45,47.61,1234400.0,40.9125,41.0245,40.878,41.0159,1234400.0
2015-05-12 14:30:00,47.61,47.68,47.48,47.53,1557400.0,41.0159,41.0762,40.9039,40.9469,1557400.0
2015-05-12 15:00:00,47.54,47.57,47.47,47.51,1441600.0,40.9556,40.9814,40.8952,40.9297,1441600.0
2015-05-12 15:30:00,47.51,47.55,47.32,47.36,3226800.0,40.9297,40.9642,40.766,40.8005,3226800.0
2015-05-13 09:30:00,48.19,48.32,48.04,48.08,6143700.0,41.5155,41.6275,41.3863,41.4208,6143700.0
2015-05-13 10:00:00,48.08,48.23,48.04,48.16,2368600.0,41.4208,41.55,41.3863,41.4897,2368600.0
2015-05-13 10:30:00,48.16,48.17,47.84,47.95,3698900.0,41.4897,41.4983,41.214,41.3088,3698900.0
2015-05-13 11:00:00,47.95,48.03,47.85,47.91,2370400.0,41.3088,41.3777,41.2226,41.2743,2370400.0
2015-05-13 11:30:00,47.91,48.07,47.84,47.98,1238100.0,41.2743,41.4121,41.214,41.3346,1238100.0
2015-05-13 12:00:00,47.98,48.01,47.87,47.88,963400.0,41.3346,41.3605,41.2398,41.2485,963400.0
2015-05-13 12:30:00,47.87,47.89,47.82,47.86,1153700.0,41.2398,41.2571,41.1968,41.2312,1153700.0
2015-05-13 13:00:00,47.85,48.01,47.85,47.94,1312000.0,41.2226,41.3605,41.2226,41.3002,1312000.0
2015-05-13 13:30:00,47.94,47.99,47.94,47.96,731300.0,41.3002,41.3432,41.3002,41.3174,731300.0
2015-05-13 14:00:00,47.96,47.98,47.7,47.75,1294000.0,41.3174,41.3346,41.0934,41.1365,1294000.0
2015-05-13 14:30:00,47.74,47.81,47.7,47.74,1764300.0,41.1279,41.1882,41.0934,41.1279,1764300.0
2015-05-13 15:00:00,47.74,47.81,47.61,47.66,1508000.0,41.1279,41.1882,41.0159,41.0589,1508000.0
2015-05-13 15:30:00,47.66,47.68,47.57,47.63,3565800.0,41.0589,41.0762,40.9814,41.0331,3565800.0
2015-05-14 09:30:00,48.03,48.59,48.03,48.51,4242600.0,41.3777,41.8601,41.3777,41.7912,4242600.0
2015-05-14 10:00:00,48.51,48.82,48.47,48.77,3623000.0,41.7912,42.0583,41.7567,42.0152,3623000.0
2015-05-14 10:30:00,48.78,48.81,48.58,48.62,2201500.0,42.0238,42.0497,41.8515,41.886,2201500.0
2015-05-14 11:00:00,48.62,48.7,48.55,48.61,2219000.0,41.886,41.9549,41.8257,41.8774,2219000.0
2015-05-14 11:30:00,48.61,48.67,48.55,48.63,1379700.0,41.8774,41.929,41.8257,41.8946,1379700.0
2015-05-14 12:00:00,48.63,48.7,48.59,48.68,1283300.0,41.8946,41.9549,41.8601,41.9377,1283300.0
2015-05-14 12:30:00,48.69,48.73,48.61,48.63,1033800.0,41.9463,41.9807,41.8774,41.8946,1033800.0
2015-05-14 13:00:00,48.63,48.78,48.61,48.76,1317200.0,41.8946,42.0238,41.8774,42.0066,1317200.0
2015-05-14 13:30:00,48.76,48.8,48.67,48.72,1722100.0,42.0066,42.041,41.929,41.9721,1722100.0
2015-05-14 14:00:00,48.72,48.74,48.68,48.7,1024700.0,41.9721,41.9894,41.9377,41.9549,1024700.0
2015-05-14 14:30:00,48.69,48.72,48.6,48.65,1187900.0,41.9463,41.9721,41.8687,41.9118,1187900.0
2015-05-14 15:00:00,48.66,48.7,48.63,48.65,1277700.0,41.9204,41.9549,41.8946,41.9118,1277700.0
2015-05-14 15:30:00,48.65,48.76,48.6,48.72,3873700.0,41.9118,42.0066,41.8687,41.9721,3873700.0
2015-05-15 09:30:00,48.92,48.92,48.45,48.59,4730900.0,42.1444,42.1444,41.7395,41.8601,4730900.0
2015-05-15 10:00:00,48.59,48.62,48.39,48.48,1767500.0,41.8601,41.886,41.6878,41.7654,1767500.0
2015-05-15 10:30:00,48.48,48.56,48.36,48.47,1408700.0,41.7654,41.8343,41.662,41.7567,1408700.0
2015-05-15 11:00:00,48.47,48.49,48.31,48.34,1350300.0,41.7567,41.774,41.6189,41.6448,1350300.0
2015-05-15 11:30:00,48.33,48.42,48.26,48.28,963200.0,41.6361,41.7137,41.5758,41.5931,963200.0
2015-05-15 12:00:00,48.29,48.3,48.18,48.21,1086000.0,41.6017,41.6103,41.5069,41.5328,1086000.0
2015-05-15 12:30:00,48.21,48.25,48.17,48.18,760600.0,41.5328,41.5672,41.4983,41.5069,760600.0
2015-05-15 13:00:00,48.18,48.25,48.05,48.1,1312500.0,41.5069,41.5672,41.3949,41.438,1312500.0
2015-05-15 13:30:00,48.11,48.16,48.05,48.09,1021100.0,41.4466,41.4897,41.3949,41.4294,1021100.0
2015-05-15 14:00:00,48.09,48.16,48.05,48.14,836200.0,41.4294,41.4897,41.3949,41.4725,836200.0
2015-05-15 14:30:00,48.14,48.27,48.13,48.24,1163200.0,41.4725,41.5844,41.4638,41.5586,1163200.0
2015-05-15 15:00:00,48.25,48.25,48.1,48.12,1343800.0,41.5672,41.5672,41.438,41.4552,1343800.0
2015-05-15 15:30:00,48.11,48.3,48.07,48.3,5298100.0,41.4466,41.6103,41.4121,41.6103,5298100.0
2015-05-18 09:30:00,47.98,48.09,47.61,47.82,4134300.0,41.3346,41.4294,41.0159,41.1968,4134300.0
2015-05-18 10:00:00,47.83,47.86,47.66,47.69,1859300.0,41.2054,41.2312,41.0589,41.0848,1859300.0
2015-05-18 10:30:00,47.7,47.76,47.63,47.7,1685400.0,41.0934,41.1451,41.0331,41.0934,1685400.0
2015-05-18 11:00:00,47.7,47.84,47.66,47.82,1411600.0,41.0934,41.214,41.0589,41.1968,1411600.0
2015-05-18 11:30:00,47.82,47.89,47.81,47.86,1237100.0,41.1968,41.2571,41.1882,41.2312,1237100.0
2015-05-18 12:00:00,47.86,47.89,47.78,47.8,924100.0,41.2312,41.2571,41.1623,41.1795,924100.0
2015-05-18 12:30:00,47.8,47.94,47.76,47.92,1031600.0,41.1795,41.3002,41.1451,41.2829,1031600.0
2015-05-18 13:00:00,47.93,47.96,47.87,47.95,824600.0,41.2915,41.3174,41.2398,41.3088,824600.0
2015-05-18 13:30:00,47.95,48.02,47.9,47.97,952100.0,41.3088,41.3691,41.2657,41.326,952100.0
2015-05-18 14:00:00,47.97,48.07,47.96,47.98,1002500.0,41.326,41.4121,41.3174,41.3346,1002500.0
2015-05-18 14:30:00,47.98,48.17,47.98,48.14,1381000.0,41.3346,41.4983,41.3346,41.4725,1381000.0
2015-05-18 15:00:00,48.15,48.22,48.1,48.1,1281600.0,41.4811,41.5414,41.438,41.438,1281600.0
2015-05-18 15:30:00,48.11,48.16,48.0,48.0,2344600.0,41.4466,41.4897,41.3518,41.3518,2344600.0
2015-05-19 09:30:00,47.57,47.81,47.39,47.43,3604200.0,41.2484,41.4565,41.0923,41.127,3604200.0
2015-05-19 10:00:00,47.43,47.5,47.27,47.39,1618700.0,41.127,41.1877,40.9883,41.0923,1618700.0
2015-05-19 10:30:00,47.39,47.44,47.18,47.19,1870900.0,41.0923,41.1357,40.9102,40.9189,1870900.0
2015-05-19 11:00:00,47.2,47.46,47.19,47.44,1787200.0,40.9276,41.153,40.9189,41.1357,1787200.0
2015-05-19 11:30:00,47.44,47.46,47.28,47.35,1776200.0,41.1357,41.153,40.9969,41.0576,1776200.0
2015-05-19 12:00:00,47.35,47.4,47.29,47.34,974200.0,41.0576,41.101,41.0056,41.049,974200.0
2015-05-19 12:30:00,47.34,47.49,47.29,47.48,888400.0,41.049,41.179,41.0056,41.1704,888400.0
2015-05-19 13:00:00,47.48,47.54,47.44,47.52,1083800.0,41.1704,41.2224,41.1357,41.2051,1083800.0
2015-05-19 13:30:00,47.52,47.6,47.48,47.51,992800.0,41.2051,41.2744,41.1704,41.1964,992800.0
2015-05-19 14:00:00,47.51,47.54,47.46,47.5,872400.0,41.1964,41.2224,41.153,41.1877,872400.0
2015-05-19 14:30:00,47.5,47.51,47.37,47.45,966600.0,41.1877,41.1964,41.075,41.1444,966600.0
2015-05-19 15:00:00,47.46,47.51,47.35,47.51,1698200.0,41.153,41.1964,41.0576,41.1964,1698200.0
2015-05-19 15:30:00,47.51,47.62,47.45,47.57,3954600.0,41.1964,41.2918,41.1444,41.2484,3954600.0
2015-05-20 09:30:00,47.4,47.52,47.27,47.38,2499100.0,41.101,41.2051,40.9883,41.0837,2499100.0
2015-05-20 10:00:00,47.39,47.56,47.34,47.49,1477700.0,41.0923,41.2397,41.049,41.179,1477700.0
2015-05-20 10:30:00,47.49,47.62,47.48,47.55,903500.0,41.179,41.2918,41.1704,41.2311,903500.0
2015-05-20 11:00:00,47.55,47.58,47.49,47.55,1097700.0,41.2311,41.2571,41.179,41.2311,1097700.0
2015-05-20 11:30:00,47.54,47.57,47.43,47.48,1079200.0,41.2224,41.2484,41.127,41.1704,1079200.0
2015-05-20 12:00:00,47.49,47.64,47.47,47.6,583400.0,41.179,41.3091,41.1617,41.2744,583400.0
2015-05-20 12:30:00,47.6,47.63,47.54,47.6,646000.0,41.2744,41.3004,41.2224,41.2744,646000.0
2015-05-20 13:00:00,47.59,47.64,47.48,47.53,1037600.0,41.2657,41.3091,41.1704,41.2137,1037600.0
2015-05-20 13:30:00,47.53,47.63,47.49,47.62,998400.0,41.2137,41.3004,41.179,41.2918,998400.0
2015-05-20 14:00:00,47.61,47.88,47.49,47.84,2633200.0,41.2831,41.5172,41.179,41.4825,2633200.0
2015-05-20 14:30:00,47.84,47.93,47.74,47.8,1244400.0,41.4825,41.5606,41.3958,41.4478,1244400.0
2015-05-20 15:00:00,47.8,47.82,47.5,47.63,1534500.0,41.4478,41.4652,41.1877,41.3004,1534500.0
2015-05-20 15:30:00,47.62,47.64,47.51,47.58,2363300.0,41.2918,41.3091,41.1964,41.2571,2363300.0
2015-05-21 09:30:00,47.31,47.41,47.0,47.1,3139800.0,41.023,41.1097,40.7542,40.8409,3139800.0
2015-05-21 10:00:00,47.1,47.25,47.06,47.18,2182100.0,40.8409,40.9709,40.8062,40.9102,2182100.0
2015-05-21 10:30:00,47.18,47.32,47.11,47.27,1399400.0,40.9102,41.0316,40.8495,40.9883,1399400.0
2015-05-21 11:00:00,47.28,47.47,47.27,47.47,1662500.0,40.9969,41.1617,40.9883,41.1617,1662500.0
2015-05-21 11:30:00,47.47,47.56,47.41,47.45,1010400.0,41.1617,41.2397,41.1097,41.1444,1010400.0
2015-05-21 12:00:00,47.45,47.54,47.38,47.51,1013700.0,41.1444,41.2224,41.0837,41.1964,1013700.0
2015-05-21 12:30:00,47.52,47.6,47.49,47.58,706400.0,41.2051,41.2744,41.179,41.2571,706400.0
2015-05-21 13:00:00,47.58,47.58,47.46,47.51,582500.0,41.2571,41.2571,41.153,41.1964,582500.0
2015-05-21 13:30:00,47.5,47.6,47.47,47.48,768600.0,41.1877,41.2744,41.1617,41.1704,768600.0
2015-05-21 14:00:00,47.48,47.55,47.45,47.55,664400.0,41.1704,41.2311,41.1444,41.2311,664400.0
2015-05-21 14:30:00,47.55,47.59,47.49,47.54,1089700.0,41.2311,41.2657,41.179,41.2224,1089700.0
2015-05-21 15:00:00,47.53,47.55,47.39,47.45,1217600.0,41.2137,41.2311,41.0923,41.1444,1217600.0
2015-05-21 15:30:00,47.46,47.59,47.4,47.42,2946800.0,41.153,41.2657,41.101,41.1183,2946800.0
2015-05-22 09:30:00,47.3,47.35,47.11,47.11,2921100.0,41.0143,41.0576,40.8495,40.8495,2921100.0
2015-05-22 10:00:00,47.12,47.2,47.07,47.12,1194000.0,40.8582,40.9276,40.8149,40.8582,1194000.0
2015-05-22 10:30:00,47.13,47.2,47.1,47.16,903300.0,40.8669,40.9276,40.8409,40.8929,903300.0
2015-05-22 11:00:00,47.16,47.16,46.96,47.0,1462700.0,40.8929,40.8929,40.7195,40.7542,1462700.0
2015-05-22 11:30:00,47.01,47.02,46.95,46.98,1042000.0,40.7628,40.7715,40.7108,40.7368,1042000.0
2015-05-22 12:00:00,46.98,47.07,46.97,47.06,765800.0,40.7368,40.8149,40.7281,40.8062,765800.0
2015-05-22 12:30:00,47.07,47.12,47.0,47.07,902100.0,40.8149,40.8582,40.7542,40.8149,902100.0
2015-05-22 13:00:00,47.07,47.2,47.01,47.1,2310100.0,40.8149,40.9276,40.7628,40.8409,2310100.0
2015-05-22 13:30:00,47.11,47.15,47.05,47.08,1023700.0,40.8495,40.8842,40.7975,40.8235,1023700.0
2015-05-22 14:00:00,47.09,47.09,46.89,46.93,1906200.0,40.8322,40.8322,40.6588,40.6935,1906200.0
2015-05-22 14:30:00,46.93,47.02,46.92,46.98,806900.0,40.6935,40.7715,40.6848,40.7368,806900.0
2015-05-22 15:00:00,46.98,47.09,46.95,47.06,1245300.0,40.7368,40.8322,40.7108,40.8062,1245300.0
2015-05-22 15:30:00,47.07,47.09,46.82,46.9,4624500.0,40.8149,40.8322,40.5981,40.6674,4624500.0
2015-05-26 09:30:00,46.85,46.88,46.43,46.44,3035900.0,40.6241,40.6501,40.2599,40.2686,3035900.0
2015-05-26 10:00:00,46.45,46.53,46.23,46.46,2808200.0,40.2772,40.3466,40.0865,40.2859,2808200.0
2015-05-26 10:30:00,46.46,46.59,46.38,46.5,2005500.0,40.2859,40.3986,40.2165,40.3206,2005500.0
2015-05-26 11:00:00,46.5,46.51,46.4,46.5,1895800.0,40.3206,40.3293,40.2339,40.3206,1895800.0
2015-05-26 11:30:00,46.5,46.51,46.4,46.5,1495500.0,40.3206,40.3293,40.2339,40.3206,1495500.0
2015-05-26 12:00:00,46.5,46.51,46.43,46.46,918100.0,40.3206,40.3293,40.2599,40.2859,918100.0
2015-05-26 12:30:00,46.46,46.48,46.3,46.34,1119700.0,40.2859,40.3033,40.1472,40.1819,1119700.0
2015-05-26 13:00:00,46.35,46.48,46.26,46.45,1198500.0,40.1905,40.3033,40.1125,40.2772,1198500.0
2015-05-26 13:30:00,46.45,46.46,46.25,46.29,1124600.0,40.2772,40.2859,40.1038,40.1385,1124600.0
2015-05-26 14:00:00,46.3,46.37,46.19,46.25,1321500.0,40.1472,40.2079,40.0518,40.1038,1321500.0
2015-05-26 14:30:00,46.26,46.32,46.2,46.3,1596400.0,40.1125,40.1645,40.0605,40.1472,1596400.0
2015-05-26 15:00:00,46.29,46.45,46.29,46.45,1683400.0,40.1385,40.2772,40.1385,40.2772,1683400.0
2015-05-26 15:30:00,46.45,46.66,46.45,46.6,4582000.0,40.2772,40.4593,40.2772,40.4073,4582000.0
2015-05-27 09:30:00,46.76,47.3,46.62,47.25,3247100.0,40.546,41.0143,40.4247,40.9709,3247100.0
2015-05-27 10:00:00,47.25,47.38,47.21,47.26,1670400.0,40.9709,41.0837,40.9362,40.9796,1670400.0
2015-05-27 10:30:00,47.26,47.49,47.25,47.45,1576700.0,40.9796,41.179,40.9709,41.1444,1576700.0
2015-05-27 11:00:00,47.44,47.49,47.25,47.25,1384500.0,41.1357,41.179,40.9709,40.9709,1384500.0
2015-05-27 11:30:00,47.25,47.29,47.16,47.24,1530900.0,40.9709,41.0056,40.8929,40.9623,1530900.0
2015-05-27 12:00:00,47.24,47.37,47.21,47.34,809000.0,40.9623,41.075,40.9362,41.049,809000.0
2015-05-27 12:30:00,47.34,47.38,47.27,47.36,975000.0,41.049,41.0837,40.9883,41.0663,975000.0
2015-05-27 13:00:00,47.37,47.57,47.36,47.55,1797500.0,41.075,41.2484,41.0663,41.2311,1797500.0
2015-05-27 13:30:00,47.55,47.65,47.54,47.6,1530400.0,41.2311,41.3178,41.2224,41.2744,1530400.0
2015-05-27 14:00:00,47.6,47.69,47.59,47.64,1223600.0,41.2744,41.3525,41.2657,41.3091,1223600.0
2015-05-27 14:30:00,47.64,47.72,47.63,47.68,1421000.0,41.3091,41.3785,41.3004,41.3438,1421000.0
2015-05-27 15:00:00,47.68,47.76,47.65,47.71,1601800.0,41.3438,41.4132,41.3178,41.3698,1601800.0
2015-05-27 15:30:00,47.7,47.77,47.61,47.62,3167000.0,41.3611,41.4218,41.2831,41.2918,3167000.0
2015-05-28 09:30:00,47.5,48.02,47.43,47.86,3447300.0,41.1877,41.6386,41.127,41.4999,3447300.0
2015-05-28 10:00:00,47.84,47.86,47.68,47.75,1464400.0,41.4825,41.4999,41.3438,41.4045,1464400.0
2015-05-28 10:30:00,47.75,47.76,47.43,47.49,1418900.0,41.4045,41.4132,41.127,41.179,1418900.0
2015-05-28 11:00:00,47.5,47.72,47.47,47.63,1479100.0,41.1877,41.3785,41.1617,41.3004,1479100.0
2015-05-28 11:30:00,47.63,47.68,47.44,47.51,935800.0,41.3004,41.3438,41.1357,41.1964,935800.0
2015-05-28 12:00:00,47.51,47.57,47.43,47.56,846700.0,41.1964,41.2484,41.127,41.2397,846700.0
2015-05-28 12:30:00,47.57,47.57,47.39,47.4,818600.0,41.2484,41.2484,41.0923,41.101,818600.0
2015-05-28 13:00:00,47.4,47.54,47.39,47.42,695500.0,41.101,41.2224,41.0923,41.1183,695500.0
2015-05-28 13:30:00,47.41,47.57,47.4,47.5,918300.0,41.1097,41.2484,41.101,41.1877,918300.0
2015-05-28 14:00:00,47.5,47.63,47.47,47.61,694400.0,41.1877,41.3004,41.1617,41.2831,694400.0
2015-05-28 14:30:00,47.62,47.64,47.55,47.57,441500.0,41.2918,41.3091,41.2311,41.2484,441500.0
2015-05-28 15:00:00,47.57,47.58,47.45,47.48,810600.0,41.2484,41.2571,41.1444,41.1704,810600.0
2015-05-28 15:30:00,47.48,47.53,47.43,47.45,2260500.0,41.1704,41.2137,41.127,41.1444,2260500.0
2015-05-29 09:30:00,47.43,47.57,47.21,47.28,3439100.0,41.127,41.2484,40.9362,40.9969,3439100.0
2015-05-29 10:00:00,47.28,47.3,46.83,46.84,1818000.0,40.9969,41.0143,40.6067,40.6154,1818000.0
2015-05-29 10:30:00,46.84,46.86,46.59,46.7,2520400.0,40.6154,40.6328,40.3986,40.494,2520400.0
2015-05-29 11:00:00,46.7,46.8,46.68,46.68,1471200.0,40.494,40.5807,40.4767,40.4767,1471200.0
2015-05-29 11:30:00,46.68,46.93,46.66,46.87,1483400.0,40.4767,40.6935,40.4593,40.6414,1483400.0
2015-05-29 12:00:00,46.87,47.07,46.86,47.07,1451900.0,40.6414,40.8149,40.6328,40.8149,1451900.0
2015-05-29 12:30:00,47.07,47.19,47.06,47.16,1615500.0,40.8149,40.9189,40.8062,40.8929,1615500.0
2015-05-29 13:00:00,47.16,47.2,47.14,47.19,985100.0,40.8929,40.9276,40.8756,40.9189,985100.0
2015-05-29 13:30:00,47.19,47.22,47.01,47.03,1229200.0,40.9189,40.9449,40.7628,40.7802,1229200.0
2015-05-29 14:00:00,47.03,47.07,46.97,46.97,1099400.0,40.7802,40.8149,40.7281,40.7281,1099400.0
2015-05-29 14:30:00,46.97,46.98,46.78,46.88,1209600.0,40.7281,40.7368,40.5634,40.6501,1209600.0
2015-05-29 15:00:00,46.88,47.07,46.86,47.04,1491500.0,40.6501,40.8149,40.6328,40.7888,1491500.0
2015-05-29 15:30:00,47.04,47.11,46.86,46.86,5243800.0,40.7888,40.8495,40.6328,40.6328,5243800.0
2015-06-01 09:30:00,47.06,47.3,46.76,46.82,3463846.0,40.8062,41.0143,40.546,40.5981,3463846.0
2015-06-01 10:00:00,46.83,47.02,46.62,46.72,2368593.0,40.6067,40.7715,40.4247,40.5114,2368593.0
2015-06-01 10:30:00,46.71,46.96,46.63,46.91,1838777.0,40.5027,40.7195,40.4333,40.6761,1838777.0
2015-06-01 11:00:00,46.91,47.16,46.89,47.06,1508589.0,40.6761,40.8929,40.6588,40.8062,1508589.0
2015-06-01 11:30:00,47.05,47.2,47.04,47.11,1186431.0,40.7975,40.9276,40.7888,40.8495,1186431.0
2015-06-01 12:00:00,47.11,47.44,47.09,47.38,1416089.0,40.8495,41.1357,40.8322,41.0837,1416089.0
2015-06-01 12:30:00,47.39,47.54,47.33,47.52,1271831.0,41.0923,41.2224,41.0403,41.2051,1271831.0
2015-06-01 13:00:00,47.52,47.77,47.5,47.64,2309956.0,41.2051,41.4218,41.1877,41.3091,2309956.0
2015-06-01 13:30:00,47.65,47.71,47.55,47.61,904186.0,41.3178,41.3698,41.2311,41.2831,904186.0
2015-06-01 14:00:00,47.61,47.68,47.49,47.65,1074301.0,41.2831,41.3438,41.179,41.3178,1074301.0
2015-06-01 14:30:00,47.64,47.68,47.48,47.55,1161500.0,41.3091,41.3438,41.1704,41.2311,1161500.0
2015-06-01 15:00:00,47.55,47.61,47.46,47.51,1474299.0,41.2311,41.2831,41.153,41.1964,1474299.0
2015-06-01 15:30:00,47.51,47.52,47.2,47.24,4344869.0,41.1964,41.2051,40.9276,40.9623,4344869.0
2015-06-02 09:30:00,46.93,47.13,46.62,46.82,2884496.0,40.6935,40.8669,40.4247,40.5981,2884496.0
2015-06-02 10:00:00,46.83,47.1,46.79,46.96,1623836.0,40.6067,40.8409,40.5721,40.7195,1623836.0
2015-06-02 10:30:00,46.95,47.2,46.91,47.12,1385760.0,40.7108,40.9276,40.6761,40.8582,1385760.0
2015-06-02 11:00:00,47.11,47.16,46.93,46.94,1064659.0,40.8495,40.8929,40.6935,40.7021,1064659.0
2015-06-02 11:30:00,46.93,47.0,46.91,46.97,614697.0,40.6935,40.7542,40.6761,40.7281,614697.0
2015-06-02 12:00:00,46.98,47.22,46.96,47.08,843657.0,40.7368,40.9449,40.7195,40.8235,843657.0
2015-06-02 12:30:00,47.08,47.25,47.04,47.21,849110.0,40.8235,40.9709,40.7888,40.9362,849110.0
2015-06-02 13:00:00,47.2,47.35,47.14,47.18,1060107.0,40.9276,41.0576,40.8756,40.9102,1060107.0
2015-06-02 13:30:00,47.18,47.27,47.14,47.24,743384.0,40.9102,40.9883,40.8756,40.9623,743384.0
2015-06-02 14:00:00,47.24,47.29,47.08,47.15,868665.0,40.9623,41.0056,40.8235,40.8842,868665.0
2015-06-02 14:30:00,47.15,47.16,47.02,47.13,788179.0,40.8842,40.8929,40.7715,40.8669,788179.0
2015-06-02 15:00:00,47.13,47.16,46.99,47.04,1248427.0,40.8669,40.8929,40.7455,40.7888,1248427.0
2015-06-02 15:30:00,47.04,47.09,46.91,46.92,3591097.0,40.7888,40.8322,40.6761,40.6848,3591097.0
2015-06-03 09:30:00,47.37,47.53,47.13,47.51,3164000.0,41.075,41.2137,40.8669,41.1964,3164000.0
2015-06-03 10:00:00,47.51,47.74,47.41,47.66,1909864.0,41.1964,41.3958,41.1097,41.3264,1909864.0
2015-06-03 10:30:00,47.67,47.72,47.61,47.66,1222687.0,41.3351,41.3785,41.2831,41.3264,1222687.0
2015-06-03 11:00:00,47.66,47.67,47.38,47.4,1177347.0,41.3264,41.3351,41.0837,41.101,1177347.0
2015-06-03 11:30:00,47.41,47.46,47.09,47.14,1623429.0,41.1097,41.153,40.8322,40.8756,1623429.0
2015-06-03 12:00:00,47.13,47.19,46.98,47.05,1393530.0,40.8669,40.9189,40.7368,40.7975,1393530.0
2015-06-03 12:30:00,47.05,47.15,46.96,47.12,1182318.0,40.7975,40.8842,40.7195,40.8582,1182318.0
2015-06-03 13:00:00,47.11,47.34,47.09,47.28,4699276.0,40.8495,41.049,40.8322,40.9969,4699276.0
2015-06-03 13:30:00,47.28,47.3,47.2,47.25,647953.0,40.9969,41.0143,40.9276,40.9709,647953.0
2015-06-03 14:00:00,47.26,47.32,47.12,47.12,1318718.0,40.9796,41.0316,40.8582,40.8582,1318718.0
2015-06-03 14:30:00,47.13,47.14,46.92,47.02,1557705.0,40.8669,40.8756,40.6848,40.7715,1557705.0
2015-06-03 15:00:00,47.02,47.06,46.9,46.92,1224427.0,40.7715,40.8062,40.6674,40.6848,1224427.0
2015-06-03 15:30:00,46.92,46.99,46.82,46.86,3496279.0,40.6848,40.7455,40.5981,40.6328,3496279.0
2015-06-04 09:30:00,46.79,47.08,46.56,47.02,3239584.0,40.5721,40.8235,40.3726,40.7715,3239584.0
2015-06-04 10:00:00,47.02,47.16,46.79,46.84,1570033.0,40.7715,40.8929,40.5721,40.6154,1570033.0
2015-06-04 10:30:00,46.84,46.92,46.71,46.74,1347580.0,40.6154,40.6848,40.5027,40.5287,1347580.0
2015-06-04 11:00:00,46.74,46.82,46.62,46.71,1861747.0,40.5287,40.5981,40.4247,40.5027,1861747.0
2015-06-04 11:30:00,46.72,46.72,46.44,46.54,1740694.0,40.5114,40.5114,40.2686,40.3553,1740694.0
2015-06-04 12:00:00,46.53,46.61,46.48,46.56,1160178.0,40.3466,40.416,40.3033,40.3726,1160178.0
2015-06-04 12:30:00,46.56,46.61,46.48,46.5,1001935.0,40.3726,40.416,40.3033,40.3206,1001935.0
2015-06-04 13:00:00,46.5,46.5,46.28,46.33,1724644.0,40.3206,40.3206,40.1298,40.1732,1724644.0
2015-06-04 13:30:00,46.32,46.43,46.28,46.33,1384565.0,40.1645,40.2599,40.1298,40.1732,1384565.0
2015-06-04 14:00:00,46.34,46.54,46.29,46.38,1223259.0,40.1819,40.3553,40.1385,40.2165,1223259.0
2015-06-04 14:30:00,46.38,46.46,46.31,46.4,1486742.0,40.2165,40.2859,40.1558,40.2339,1486742.0
2015-06-04 15:00:00,46.41,46.46,46.2,46.28,1766779.0,40.2426,40.2859,40.0605,40.1298,1766779.0
2015-06-04 15:30:00,46.28,46.39,46.22,46.39,3873642.0,40.1298,40.2252,40.0778,40.2252,3873642.0
2015-06-05 09:30:00,46.31,46.38,45.84,46.1,4061644.0,40.1558,40.2165,39.7483,39.9738,4061644.0
2015-06-05 10:00:00,46.1,46.42,46.09,46.29,2186092.0,39.9738,40.2512,39.9651,40.1385,2186092.0
2015-06-05 10:30:00,46.3,46.52,46.14,46.23,2126497.0,40.1472,40.3379,40.0084,40.0865,2126497.0
2015-06-05 11:00:00,46.23,46.43,46.22,46.36,1212853.0,40.0865,40.2599,40.0778,40.1992,1212853.0
2015-06-05 11:30:00,46.37,46.38,46.17,46.23,1081041.0,40.2079,40.2165,40.0345,40.0865,1081041.0
2015-06-05 12:00:00,46.23,46.29,46.16,46.25,1117537.0,40.0865,40.1385,40.0258,40.1038,1117537.0
2015-06-05 12:30:00,46.24,46.35,46.16,46.3,1055186.0,40.0952,40.1905,40.0258,40.1472,1055186.0
2015-06-05 13:00:00,46.3,46.34,46.25,46.29,850472.0,40.1472,40.1819,40.1038,40.1385,850472.0
2015-06-05 13:30:00,46.3,46.31,46.19,46.19,981937.0,40.1472,40.1558,40.0518,40.0518,981937.0
2015-06-05 14:00:00,46.2,46.33,46.18,46.29,1247503.0,40.0605,40.1732,40.0431,40.1385,1247503.0
2015-06-05 14:30:00,46.29,46.36,46.22,46.29,1370319.0,40.1385,40.1992,40.0778,40.1385,1370319.0
2015-06-05 15:00:00,46.3,46.34,46.15,46.19,1446748.0,40.1472,40.1819,40.0171,40.0518,1446748.0
2015-06-05 15:30:00,46.19,46.27,46.14,46.15,3609164.0,40.0518,40.1212,40.0084,40.0171,3609164.0
2015-06-08 09:30:00,46.3,46.43,46.05,46.19,2741549.0,40.1472,40.2599,39.9304,40.0518,2741549.0
2015-06-08 10:00:00,46.2,46.24,46.05,46.2,1308093.0,40.0605,40.0952,39.9304,40.0605,1308093.0
2015-06-08 10:30:00,46.2,46.26,46.11,46.17,1395153.0,40.0605,40.1125,39.9824,40.0345,1395153.0
2015-06-08 11:00:00,46.18,46.25,46.01,46.04,1312319.0,40.0431,40.1038,39.8957,39.9217,1312319.0
2015-06-08 11:30:00,46.03,46.08,45.86,45.89,1065114.0,39.9131,39.9564,39.7656,39.7917,1065114.0
2015-06-08 12:00:00,45.89,45.98,45.85,45.88,787153.0,39.7917,39.8697,39.757,39.783,787153.0
2015-06-08 12:30:00,45.88,45.91,45.72,45.73,1091500.0,39.783,39.809,39.6443,39.6529,1091500.0
2015-06-08 13:00:00,45.73,45.88,45.71,45.84,1080862.0,39.6529,39.783,39.6356,39.7483,1080862.0
2015-06-08 13:30:00,45.85,45.87,45.74,45.76,1131364.0,39.757,39.7743,39.6616,39.6789,1131364.0
2015-06-08 14:00:00,45.76,45.86,45.67,45.85,1169077.0,39.6789,39.7656,39.6009,39.757,1169077.0
2015-06-08 14:30:00,45.85,45.97,45.84,45.96,1257782.0,39.757,39.861,39.7483,39.8524,1257782.0
2015-06-08 15:00:00,45.97,45.97,45.85,45.9,1115564.0,39.861,39.861,39.757,39.8003,1115564.0
2015-06-08 15:30:00,45.9,45.93,45.72,45.74,2927503.0,39.8003,39.8263,39.6443,39.6616,2927503.0
2015-06-09 09:30:00,45.76,45.83,45.52,45.55,2632458.0,39.6789,39.7396,39.4708,39.4968,2632458.0
2015-06-09 10:00:00,45.55,45.77,45.46,45.54,2628320.0,39.4968,39.6876,39.4188,39.4882,2628320.0
2015-06-09 10:30:00,45.53,45.7,45.46,45.64,1963560.0,39.4795,39.6269,39.4188,39.5749,1963560.0
2015-06-09 11:00:00,45.63,45.79,45.61,45.65,1381016.0,39.5662,39.705,39.5489,39.5836,1381016.0
2015-06-09 11:30:00,45.65,45.79,45.61,45.65,1073894.0,39.5836,39.705,39.5489,39.5836,1073894.0
2015-06-09 12:00:00,45.65,45.72,45.63,45.7,852668.0,39.5836,39.6443,39.5662,39.6269,852668.0
2015-06-09 12:30:00,45.7,45.89,45.66,45.87,1186413.0,39.6269,39.7917,39.5922,39.7743,1186413.0
2015-06-09 13:00:00,45.87,45.94,45.8,45.87,974686.0,39.7743,39.835,39.7136,39.7743,974686.0
2015-06-09 13:30:00,45.86,45.92,45.75,45.81,858682.0,39.7656,39.8177,39.6703,39.7223,858682.0
2015-06-09 14:00:00,45.8,45.84,45.72,45.81,657566.0,39.7136,39.7483,39.6443,39.7223,657566.0
2015-06-09 14:30:00,45.81,45.91,45.79,45.82,1114736.0,39.7223,39.809,39.705,39.731,1114736.0
2015-06-09 15:00:00,45.83,45.86,45.64,45.7,1218970.0,39.7396,39.7656,39.5749,39.6269,1218970.0
2015-06-09 15:30:00,45.7,45.73,45.61,45.64,2494842.0,39.6269,39.6529,39.5489,39.5749,2494842.0
2015-06-10 09:30:00,45.79,46.15,45.69,46.02,3007416.0,39.705,40.0171,39.6182,39.9044,3007416.0
2015-06-10 10:00:00,46.02,46.32,46.0,46.32,1897114.0,39.9044,40.1645,39.887,40.1645,1897114.0
2015-06-10 10:30:00,46.32,46.51,46.26,46.46,1980574.0,40.1645,40.3293,40.1125,40.2859,1980574.0
2015-06-10 11:00:00,46.45,46.79,46.36,46.72,2819699.0,40.2772,40.5721,40.1992,40.5114,2819699.0
2015-06-10 11:30:00,46.71,46.77,46.62,46.68,1411242.0,40.5027,40.5547,40.4247,40.4767,1411242.0
2015-06-10 12:00:00,46.67,46.75,46.61,46.71,1061954.0,40.468,40.5374,40.416,40.5027,1061954.0
2015-06-10 12:30:00,46.7,46.78,46.68,46.74,965232.0,40.494,40.5634,40.4767,40.5287,965232.0
2015-06-10 13:00:00,46.74,46.79,46.61,46.68,1103350.0,40.5287,40.5721,40.416,40.4767,1103350.0
2015-06-10 13:30:00,46.68,46.75,46.65,46.72,902562.0,40.4767,40.5374,40.4507,40.5114,902562.0
2015-06-10 14:00:00,46.73,46.83,46.7,46.73,1282806.0,40.52,40.6067,40.494,40.52,1282806.0
2015-06-10 14:30:00,46.74,46.79,46.69,46.78,877561.0,40.5287,40.5721,40.4854,40.5634,877561.0
2015-06-10 15:00:00,46.78,46.79,46.69,46.75,1250016.0,40.5634,40.5721,40.4854,40.5374,1250016.0
2015-06-10 15:30:00,46.74,46.76,46.58,46.59,3486083.0,40.5287,40.546,40.39,40.3986,3486083.0
2015-06-11 09:30:00,46.66,46.92,46.66,46.75,2641175.0,40.4593,40.6848,40.4593,40.5374,2641175.0
2015-06-11 10:00:00,46.76,46.81,46.49,46.56,2188465.0,40.546,40.5894,40.3119,40.3726,2188465.0
2015-06-11 10:30:00,46.56,46.56,46.32,46.34,2163069.0,40.3726,40.3726,40.1645,40.1819,2163069.0
2015-06-11 11:00:00,46.34,46.46,46.28,46.3,1552302.0,40.1819,40.2859,40.1298,40.1472,1552302.0
2015-06-11 11:30:00,46.29,46.37,46.27,46.33,1229160.0,40.1385,40.2079,40.1212,40.1732,1229160.0
2015-06-11 12:00:00,46.33,46.37,46.17,46.21,994765.0,40.1732,40.2079,40.0345,40.0691,994765.0
2015-06-11 12:30:00,46.22,46.27,46.19,46.23,830350.0,40.0778,40.1212,40.0518,40.0865,830350.0
2015-06-11 13:00:00,46.23,46.24,46.13,46.21,874498.0,40.0865,40.0952,39.9998,40.0691,874498.0
2015-06-11 13:30:00,46.21,46.37,46.19,46.32,1248747.0,40.0691,40.2079,40.0518,40.1645,1248747.0
2015-06-11 14:00:00,46.32,46.38,46.3,46.37,888404.0,40.1645,40.2165,40.1472,40.2079,888404.0
2015-06-11 14:30:00,46.38,46.48,46.36,46.43,1296354.0,40.2165,40.3033,40.1992,40.2599,1296354.0
2015-06-11 15:00:00,46.43,46.48,46.42,46.45,896142.0,40.2599,40.3033,40.2512,40.2772,896142.0
2015-06-11 15:30:00,46.45,46.51,46.39,46.44,4879349.0,40.2772,40.3293,40.2252,40.2686,4879349.0
2015-06-12 09:30:00,46.22,46.38,46.08,46.27,4063187.0,40.0778,40.2165,39.9564,40.1212,4063187.0
2015-06-12 10:00:00,46.27,46.47,46.25,46.29,2337990.0,40.1212,40.2946,40.1038,40.1385,2337990.0
2015-06-12 10:30:00,46.29,46.32,46.06,46.1,2134599.0,40.1385,40.1645,39.9391,39.9738,2134599.0
2015-06-12 11:00:00,46.09,46.25,46.05,46.18,1698545.0,39.9651,40.1038,39.9304,40.0431,1698545.0
2015-06-12 11:30:00,46.18,46.22,45.94,45.96,1143263.0,40.0431,40.0778,39.835,39.8524,1143263.0
2015-06-12 12:00:00,45.96,46.01,45.9,45.98,870963.0,39.8524,39.8957,39.8003,39.8697,870963.0
2015-06-12 12:30:00,45.98,46.04,45.93,45.96,673740.0,39.8697,39.9217,39.8263,39.8524,673740.0
2015-06-12 13:00:00,45.95,46.03,45.93,46.03,711848.0,39.8437,39.9131,39.8263,39.9131,711848.0
2015-06-12 13:30:00,46.03,46.08,45.99,46.05,935026.0,39.9131,39.9564,39.8784,39.9304,935026.0
2015-06-12 14:00:00,46.06,46.08,45.99,46.04,594835.0,39.9391,39.9564,39.8784,39.9217,594835.0
2015-06-12 14:30:00,46.04,46.04,45.92,45.93,808026.0,39.9217,39.9217,39.8177,39.8263,808026.0
2015-06-12 15:00:00,45.93,46.07,45.91,46.05,1170815.0,39.8263,39.9477,39.809,39.9304,1170815.0
2015-06-12 15:30:00,46.06,46.11,45.97,45.97,2017024.0,39.9391,39.9824,39.861,39.861,2017024.0
2015-06-15 09:30:00,45.48,45.53,45.02,45.08,5904033.0,39.4361,39.4795,39.0373,39.0893,5904033.0
2015-06-15 10:00:00,45.08,45.27,45.08,45.23,2486185.0,39.0893,39.2541,39.0893,39.2194,2486185.0
2015-06-15 10:30:00,45.24,45.4,45.2,45.24,2132685.0,39.228,39.3668,39.1934,39.228,2132685.0
2015-06-15 11:00:00,45.24,45.41,45.22,45.23,1908111.0,39.228,39.3755,39.2107,39.2194,1908111.0
2015-06-15 11:30:00,45.23,45.44,45.22,45.32,1069996.0,39.2194,39.4015,39.2107,39.2974,1069996.0
2015-06-15 12:00:00,45.32,45.34,45.2,45.21,1219388.0,39.2974,39.3148,39.1934,39.202,1219388.0
2015-06-15 12:30:00,45.21,45.46,45.21,45.46,882586.0,39.202,39.4188,39.202,39.4188,882586.0
2015-06-15 13:00:00,45.46,45.53,45.38,45.44,902106.0,39.4188,39.4795,39.3494,39.4015,902106.0
2015-06-15 13:30:00,45.44,45.65,45.41,45.47,1660267.0,39.4015,39.5836,39.3755,39.4275,1660267.0
2015-06-15 14:00:00,45.47,45.57,45.4,45.5,932383.0,39.4275,39.5142,39.3668,39.4535,932383.0
2015-06-15 14:30:00,45.5,45.55,45.37,45.41,1121623.0,39.4535,39.4968,39.3408,39.3755,1121623.0
2015-06-15 15:00:00,45.41,45.44,45.35,45.37,1372236.0,39.3755,39.4015,39.3234,39.3408,1372236.0
2015-06-15 15:30:00,45.38,45.55,45.35,45.48,3348647.0,39.3494,39.4968,39.3234,39.4361,3348647.0
2015-06-16 09:30:00,45.44,45.83,45.3,45.79,4439638.0,39.4015,39.7396,39.2801,39.705,4439638.0
2015-06-16 10:00:00,45.79,45.86,45.56,45.8,2336857.0,39.705,39.7656,39.5055,39.7136,2336857.0
2015-06-16 10:30:00,45.8,45.89,45.67,45.7,1413479.0,39.7136,39.7917,39.6009,39.6269,1413479.0
2015-06-16 11:00:00,45.7,45.88,45.65,45.81,1137122.0,39.6269,39.783,39.5836,39.7223,1137122.0
2015-06-16 11:30:00,45.81,45.87,45.73,45.74,915852.0,39.7223,39.7743,39.6529,39.6616,915852.0
2015-06-16 12:00:00,45.75,45.82,45.72,45.82,710702.0,39.6703,39.731,39.6443,39.731,710702.0
2015-06-16 12:30:00,45.82,46.19,45.81,46.12,1933121.0,39.731,40.0518,39.7223,39.9911,1933121.0
2015-06-16 13:00:00,46.12,46.22,46.01,46.19,1058966.0,39.9911,40.0778,39.8957,40.0518,1058966.0
2015-06-16 13:30:00,46.19,46.23,46.12,46.15,819800.0,40.0518,40.0865,39.9911,40.0171,819800.0
2015-06-16 14:00:00,46.16,46.24,46.1,46.11,953559.0,40.0258,40.0952,39.9738,39.9824,953559.0
2015-06-16 14:30:00,46.11,46.12,46.01,46.07,1265808.0,39.9824,39.9911,39.8957,39.9477,1265808.0
2015-06-16 15:00:00,46.07,46.09,45.95,46.02,1298510.0,39.9477,39.9651,39.8437,39.9044,1298510.0
2015-06-16 15:30:00,46.02,46.05,45.79,45.82,4560223.0,39.9044,39.9304,39.705,39.731,4560223.0
2015-06-17 09:30:00,45.73,45.92,45.73,45.84,2678023.0,39.6529,39.8177,39.6529,39.7483,2678023.0
2015-06-17 10:00:00,45.84,45.86,45.76,45.82,1549558.0,39.7483,39.7656,39.6789,39.731,1549558.0
2015-06-17 10:30:00,45.81,45.96,45.8,45.95,1460156.0,39.7223,39.8524,39.7136,39.8437,1460156.0
2015-06-17 11:00:00,45.95,45.99,45.66,45.7,1713578.0,39.8437,39.8784,39.5922,39.6269,1713578.0
2015-06-17 11:30:00,45.69,45.79,45.65,45.75,1408202.0,39.6182,39.705,39.5836,39.6703,1408202.0
2015-06-17 12:00:00,45.75,45.76,45.53,45.58,1385960.0,39.6703,39.6789,39.4795,39.5229,1385960.0
2015-06-17 12:30:00,45.58,45.59,45.37,45.47,1462794.0,39.5229,39.5315,39.3408,39.4275,1462794.0
2015-06-17 13:00:00,45.47,45.49,45.36,45.46,1052438.0,39.4275,39.4448,39.3321,39.4188,1052438.0
2015-06-17 13:30:00,45.45,45.6,45.43,45.55,1084943.0,39.4101,39.5402,39.3928,39.4968,1084943.0
2015-06-17 14:00:00,45.54,45.9,45.4,45.62,2345718.0,39.4882,39.8003,39.3668,39.5575,2345718.0
2015-06-17 14:30:00,45.62,46.07,45.61,45.98,2543779.0,39.5575,39.9477,39.5489,39.8697,2543779.0
2015-06-17 15:00:00,45.99,46.01,45.86,45.93,1621886.0,39.8784,39.8957,39.7656,39.8263,1621886.0
2015-06-17 15:30:00,45.93,46.01,45.83,45.97,3676170.0,39.8263,39.8957,39.7396,39.861,3676170.0
2015-06-18 09:30:00,46.22,46.5,46.17,46.34,4350749.0,40.0778,40.3206,40.0345,40.1819,4350749.0
2015-06-18 10:00:00,46.33,46.51,46.23,46.23,2844894.0,40.1732,40.3293,40.0865,40.0865,2844894.0
2015-06-18 10:30:00,46.23,46.52,46.18,46.52,2329264.0,40.0865,40.3379,40.0431,40.3379,2329264.0
2015-06-18 11:00:00,46.52,46.62,46.38,46.57,2413914.0,40.3379,40.4247,40.2165,40.3813,2413914.0
2015-06-18 11:30:00,46.56,46.67,46.51,46.63,1511816.0,40.3726,40.468,40.3293,40.4333,1511816.0
2015-06-18 12:00:00,46.63,46.73,46.55,46.69,1434039.0,40.4333,40.52,40.364,40.4854,1434039.0
2015-06-18 12:30:00,46.69,46.8,46.61,46.65,1396242.0,40.4854,40.5807,40.416,40.4507,1396242.0
2015-06-18 13:00:00,46.65,46.7,46.56,46.62,1186054.0,40.4507,40.494,40.3726,40.4247,1186054.0
2015-06-18 13:30:00,46.62,46.65,46.55,46.57,1066801.0,40.4247,40.4507,40.364,40.3813,1066801.0
2015-06-18 14:00:00,46.57,46.68,46.54,46.62,1279371.0,40.3813,40.4767,40.3553,40.4247,1279371.0
2015-06-18 14:30:00,46.61,46.77,46.59,46.73,1675472.0,40.416,40.5547,40.3986,40.52,1675472.0
2015-06-18 15:00:00,46.74,46.76,46.66,46.75,1617116.0,40.5287,40.546,40.4593,40.5374,1617116.0
2015-06-18 15:30:00,46.76,46.77,46.63,46.71,4607876.0,40.546,40.5547,40.4333,40.5027,4607876.0
2015-06-19 09:30:00,46.79,46.83,46.25,46.28,14684829.0,40.5721,40.6067,40.1038,40.1298,14684829.0
2015-06-19 10:00:00,46.27,46.42,46.27,46.28,1503703.0,40.1212,40.2512,40.1212,40.1298,1503703.0
2015-06-19 10:30:00,46.28,46.35,46.19,46.32,1602474.0,40.1298,40.1905,40.0518,40.1645,1602474.0
2015-06-19 11:00:00,46.32,46.33,46.15,46.23,1209291.0,40.1645,40.1732,40.0171,40.0865,1209291.0
2015-06-19 11:30:00,46.23,46.24,46.04,46.08,1223083.0,40.0865,40.0952,39.9217,39.9564,1223083.0
2015-06-19 12:00:00,46.07,46.12,45.99,46.07,1089750.0,39.9477,39.9911,39.8784,39.9477,1089750.0
2015-06-19 12:30:00,46.07,46.13,46.01,46.1,819652.0,39.9477,39.9998,39.8957,39.9738,819652.0
2015-06-19 13:00:00,46.1,46.11,46.03,46.09,886116.0,39.9738,39.9824,39.9131,39.9651,886116.0
2015-06-19 13:30:00,46.1,46.18,46.09,46.18,963867.0,39.9738,40.0431,39.9651,40.0431,963867.0
2015-06-19 14:00:00,46.17,46.18,46.06,46.12,1304980.0,40.0345,40.0431,39.9391,39.9911,1304980.0
2015-06-19 14:30:00,46.11,46.13,46.06,46.1,1341694.0,39.9824,39.9998,39.9391,39.9738,1341694.0
2015-06-19 15:00:00,46.1,46.11,46.0,46.01,1579968.0,39.9738,39.9824,39.887,39.8957,1579968.0
2015-06-19 15:30:00,46.0,46.17,45.99,46.02,5861936.0,39.887,40.0345,39.8784,39.9044,5861936.0
2015-06-22 09:30:00,46.26,46.57,46.25,46.48,2838385.0,40.1125,40.3813,40.1038,40.3033,2838385.0
2015-06-22 10:00:00,46.48,46.52,46.41,46.46,1053177.0,40.3033,40.3379,40.2426,40.2859,1053177.0
2015-06-22 10:30:00,46.46,46.59,46.45,46.56,1262607.0,40.2859,40.3986,40.2772,40.3726,1262607.0
2015-06-22 11:00:00,46.56,46.72,46.51,46.71,1178896.0,40.3726,40.5114,40.3293,40.5027,1178896.0
2015-06-22 11:30:00,46.71,46.71,46.48,46.48,889771.0,40.5027,40.5027,40.3033,40.3033,889771.0
2015-06-22 12:00:00,46.49,46.52,46.33,46.36,988176.0,40.3119,40.3379,40.1732,40.1992,988176.0
2015-06-22 12:30:00,46.36,46.42,46.31,46.35,617721.0,40.1992,40.2512,40.1558,40.1905,617721.0
2015-06-22 13:00:00,46.35,46.36,46.23,46.29,600671.0,40.1905,40.1992,40.0865,40.1385,600671.0
2015-06-22 13:30:00,46.29,46.36,46.26,46.36,687111.0,40.1385,40.1992,40.1125,40.1992,687111.0
2015-06-22 14:00:00,46.36,46.37,46.25,46.27,595056.0,40.1992,40.2079,40.1038,40.1212,595056.0
2015-06-22 14:30:00,46.26,46.37,46.21,46.36,960776.0,40.1125,40.2079,40.0691,40.1992,960776.0
2015-06-22 15:00:00,46.36,46.37,46.27,46.3,839403.0,40.1992,40.2079,40.1212,40.1472,839403.0
2015-06-22 15:30:00,46.3,46.31,46.16,46.25,2274181.0,40.1472,40.1558,40.0258,40.1038,2274181.0
2015-06-23 09:30:00,46.13,46.28,45.95,46.03,2442528.0,39.9998,40.1298,39.8437,39.9131,2442528.0
2015-06-23 10:00:00,46.02,46.06,45.73,45.79,1916770.0,39.9044,39.9391,39.6529,39.705,1916770.0
2015-06-23 10:30:00,45.78,45.88,45.69,45.75,1628084.0,39.6963,39.783,39.6182,39.6703,1628084.0
2015-06-23 11:00:00,45.75,46.1,45.68,45.74,2729524.0,39.6703,39.9738,39.6096,39.6616,2729524.0
2015-06-23 11:30:00,45.74,45.81,45.68,45.73,1308351.0,39.6616,39.7223,39.6096,39.6529,1308351.0
2015-06-23 12:00:00,45.72,45.77,45.62,45.76,1361168.0,39.6443,39.6876,39.5575,39.6789,1361168.0
2015-06-23 12:30:00,45.75,45.79,45.72,45.73,1116748.0,39.6703,39.705,39.6443,39.6529,1116748.0
2015-06-23 13:00:00,45.73,45.83,45.7,45.79,830936.0,39.6529,39.7396,39.6269,39.705,830936.0
2015-06-23 13:30:00,45.8,45.87,45.78,45.84,663065.0,39.7136,39.7743,39.6963,39.7483,663065.0
2015-06-23 14:00:00,45.84,45.85,45.77,45.84,828944.0,39.7483,39.757,39.6876,39.7483,828944.0
2015-06-23 14:30:00,45.83,45.9,45.78,45.88,1261815.0,39.7396,39.8003,39.6963,39.783,1261815.0
2015-06-23 15:00:00,45.88,45.9,45.83,45.9,1584363.0,39.783,39.8003,39.7396,39.8003,1584363.0
2015-06-23 15:30:00,45.9,45.95,45.87,45.9,2495798.0,39.8003,39.8437,39.7743,39.8003,2495798.0
2015-06-24 09:30:00,45.68,45.84,45.55,45.8,3541832.0,39.6096,39.7483,39.4968,39.7136,3541832.0
2015-06-24 10:00:00,45.78,46.16,45.78,46.12,2188554.0,39.6963,40.0258,39.6963,39.9911,2188554.0
2015-06-24 10:30:00,46.13,46.25,46.08,46.23,1916643.0,39.9998,40.1038,39.9564,40.0865,1916643.0
2015-06-24 11:00:00,46.23,46.24,46.07,46.08,1284208.0,40.0865,40.0952,39.9477,39.9564,1284208.0
2015-06-24 11:30:00,46.09,46.12,45.91,46.01,1200361.0,39.9651,39.9911,39.809,39.8957,1200361.0
2015-06-24 12:00:00,46.01,46.01,45.85,45.98,852662.0,39.8957,39.8957,39.757,39.8697,852662.0
2015-06-24 12:30:00,45.97,46.03,45.9,46.02,837220.0,39.861,39.9131,39.8003,39.9044,837220.0
2015-06-24 13:00:00,46.02,46.15,45.9,45.94,1049623.0,39.9044,40.0171,39.8003,39.835,1049623.0
2015-06-24 13:30:00,45.94,45.96,45.8,45.9,1075651.0,39.835,39.8524,39.7136,39.8003,1075651.0
2015-06-24 14:00:00,45.91,45.93,45.79,45.83,849488.0,39.809,39.8263,39.705,39.7396,849488.0
2015-06-24 14:30:00,45.84,45.95,45.79,45.88,984233.0,39.7483,39.8437,39.705,39.783,984233.0
2015-06-24 15:00:00,45.88,45.91,45.8,45.88,1134705.0,39.783,39.809,39.7136,39.783,1134705.0
2015-06-24 15:30:00,45.89,45.9,45.63,45.63,3937693.0,39.7917,39.8003,39.5662,39.5662,3937693.0
2015-06-25 09:30:00,46.04,46.06,45.69,45.97,2877115.0,39.9217,39.9391,39.6182,39.861,2877115.0
2015-06-25 10:00:00,45.97,45.99,45.8,45.8,1625756.0,39.861,39.8784,39.7136,39.7136,1625756.0
2015-06-25 10:30:00,45.8,45.91,45.7,45.91,1174444.0,39.7136,39.809,39.6269,39.809,1174444.0
2015-06-25 11:00:00,45.91,45.97,45.82,45.83,957250.0,39.809,39.861,39.731,39.7396,957250.0
2015-06-25 11:30:00,45.84,45.87,45.74,45.78,737893.0,39.7483,39.7743,39.6616,39.6963,737893.0
2015-06-25 12:00:00,45.78,45.84,45.65,45.66,733525.0,39.6963,39.7483,39.5836,39.5922,733525.0
2015-06-25 12:30:00,45.66,45.72,45.63,45.71,640575.0,39.5922,39.6443,39.5662,39.6356,640575.0
2015-06-25 13:00:00,45.71,45.75,45.65,45.72,532594.0,39.6356,39.6703,39.5836,39.6443,532594.0
2015-06-25 13:30:00,45.72,45.77,45.66,45.75,775913.0,39.6443,39.6876,39.5922,39.6703,775913.0
2015-06-25 14:00:00,45.75,45.76,45.5,45.52,1237914.0,39.6703,39.6789,39.4535,39.4708,1237914.0
2015-06-25 14:30:00,45.53,45.67,45.51,45.67,1248706.0,39.4795,39.6009,39.4622,39.6009,1248706.0
2015-06-25 15:00:00,45.67,45.79,45.64,45.77,1368627.0,39.6009,39.705,39.5749,39.6876,1368627.0
2015-06-25 15:30:00,45.77,45.77,45.65,45.65,3871368.0,39.6876,39.6876,39.5836,39.5836,3871368.0
2015-06-26 09:30:00,45.7,46.16,45.63,46.12,4071991.0,39.6269,40.0258,39.5662,39.9911,4071991.0
2015-06-26 10:00:00,46.13,46.28,45.8,45.95,2696389.0,39.9998,40.1298,39.7136,39.8437,2696389.0
2015-06-26 10:30:00,45.95,45.96,45.57,45.65,2204427.0,39.8437,39.8524,39.5142,39.5836,2204427.0
2015-06-26 11:00:00,45.66,45.81,45.61,45.72,1368041.0,39.5922,39.7223,39.5489,39.6443,1368041.0
2015-06-26 11:30:00,45.72,45.76,45.53,45.53,1163479.0,39.6443,39.6789,39.4795,39.4795,1163479.0
2015-06-26 12:00:00,45.53,45.62,45.44,45.46,1226846.0,39.4795,39.5575,39.4015,39.4188,1226846.0
2015-06-26 12:30:00,45.46,45.46,45.09,45.12,2478342.0,39.4188,39.4188,39.098,39.124,2478342.0
2015-06-26 13:00:00,45.12,45.22,45.05,45.19,1798069.0,39.124,39.2107,39.0633,39.1847,1798069.0
2015-06-26 13:30:00,45.19,45.26,45.1,45.16,1166675.0,39.1847,39.2454,39.1066,39.1587,1166675.0
2015-06-26 14:00:00,45.17,45.2,45.04,45.09,1436622.0,39.1673,39.1934,39.0546,39.098,1436622.0
2015-06-26 14:30:00,45.09,45.19,45.03,45.13,1626709.0,39.098,39.1847,39.0459,39.1327,1626709.0
2015-06-26 15:00:00,45.13,45.36,45.12,45.33,1849923.0,39.1327,39.3321,39.124,39.3061,1849923.0
2015-06-26 15:30:00,45.32,45.4,45.18,45.27,4496909.0,39.2974,39.3668,39.176,39.2541,4496909.0
2015-06-29 09:30:00,45.04,45.23,44.82,44.98,4261250.0,39.0546,39.2194,38.8639,39.0026,4261250.0
2015-06-29 10:00:00,44.98,45.15,44.93,44.94,2446398.0,39.0026,39.15,38.9592,38.9679,2446398.0
2015-06-29 10:30:00,44.94,45.07,44.9,44.97,1879664.0,38.9679,39.0806,38.9332,38.9939,1879664.0
2015-06-29 11:00:00,44.98,44.99,44.84,44.91,2258263.0,39.0026,39.0113,38.8812,38.9419,2258263.0
2015-06-29 11:30:00,44.91,44.92,44.78,44.82,1389678.0,38.9419,38.9506,38.8292,38.8639,1389678.0
2015-06-29 12:00:00,44.82,44.88,44.77,44.82,1158607.0,38.8639,38.9159,38.8205,38.8639,1158607.0
2015-06-29 12:30:00,44.82,44.87,44.75,44.86,1114475.0,38.8639,38.9072,38.8032,38.8985,1114475.0
2015-06-29 13:00:00,44.85,44.86,44.66,44.75,1624458.0,38.8899,38.8985,38.7251,38.8032,1624458.0
2015-06-29 13:30:00,44.76,44.84,44.67,44.72,1603160.0,38.8118,38.8812,38.7338,38.7771,1603160.0
2015-06-29 14:00:00,44.72,44.74,44.51,44.55,1942253.0,38.7771,38.7945,38.5951,38.6297,1942253.0
2015-06-29 14:30:00,44.55,44.68,44.48,44.52,2338763.0,38.6297,38.7425,38.569,38.6037,2338763.0
2015-06-29 15:00:00,44.52,44.6,44.44,44.47,2372320.0,38.6037,38.6731,38.5344,38.5604,2372320.0
2015-06-29 15:30:00,44.47,44.51,44.36,44.39,5782076.0,38.5604,38.5951,38.465,38.491,5782076.0
2015-06-30 09:30:00,44.69,44.72,44.12,44.15,4152369.0,38.7511,38.7771,38.2569,38.2829,4152369.0
2015-06-30 10:00:00,44.15,44.22,43.96,44.18,2993467.0,38.2829,38.3436,38.1181,38.3089,2993467.0
2015-06-30 10:30:00,44.17,44.22,44.08,44.15,2503023.0,38.3002,38.3436,38.2222,38.2829,2503023.0
2015-06-30 11:00:00,44.15,44.34,44.12,44.2,1861947.0,38.2829,38.4476,38.2569,38.3262,1861947.0
2015-06-30 11:30:00,44.2,44.26,44.0,44.01,1837697.0,38.3262,38.3783,38.1528,38.1615,1837697.0
2015-06-30 12:00:00,44.02,44.14,43.96,44.01,1230144.0,38.1702,38.2742,38.1181,38.1615,1230144.0
2015-06-30 12:30:00,44.01,44.1,43.94,44.09,1373451.0,38.1615,38.2395,38.1008,38.2309,1373451.0
2015-06-30 13:00:00,44.1,44.15,44.01,44.15,1018095.0,38.2395,38.2829,38.1615,38.2829,1018095.0
2015-06-30 13:30:00,44.15,44.27,44.1,44.2,1237106.0,38.2829,38.3869,38.2395,38.3262,1237106.0
2015-06-30 14:00:00,44.2,44.4,44.17,44.23,1353582.0,38.3262,38.4997,38.3002,38.3523,1353582.0
2015-06-30 14:30:00,44.23,44.31,44.13,44.18,1288049.0,38.3523,38.4216,38.2656,38.3089,1288049.0
2015-06-30 15:00:00,44.18,44.27,44.11,44.15,2351871.0,38.3089,38.3869,38.2482,38.2829,2351871.0
2015-06-30 15:30:00,44.14,44.34,44.13,44.15,5102765.0,38.2742,38.4476,38.2656,38.2829,5102765.0
2015-07-01 09:30:00,44.46,45.23,44.38,45.08,5197028.0,38.5517,39.2194,38.4823,39.0893,5197028.0
2015-07-01 10:00:00,45.08,45.12,44.87,44.9,2535125.0,39.0893,39.124,38.9072,38.9332,2535125.0
2015-07-01 10:30:00,44.9,44.92,44.48,44.65,3359319.0,38.9332,38.9506,38.569,38.7164,3359319.0
2015-07-01 11:00:00,44.66,44.7,44.57,44.62,1548091.0,38.7251,38.7598,38.6471,38.6904,1548091.0
2015-07-01 11:30:00,44.61,44.64,44.48,44.6,1179575.0,38.6818,38.7078,38.569,38.6731,1179575.0
2015-07-01 12:00:00,44.6,44.63,44.43,44.44,1234962.0,38.6731,38.6991,38.5257,38.5344,1234962.0
2015-07-01 12:30:00,44.44,44.51,44.22,44.26,1444607.0,38.5344,38.5951,38.3436,38.3783,1444607.0
2015-07-01 13:00:00,44.25,44.36,44.21,44.3,1208243.0,38.3696,38.465,38.3349,38.413,1208243.0
2015-07-01 13:30:00,44.3,44.35,44.2,44.22,1095841.0,38.413,38.4563,38.3262,38.3436,1095841.0
2015-07-01 14:00:00,44.22,44.3,44.1,44.23,1266121.0,38.3436,38.413,38.2395,38.3523,1266121.0
2015-07-01 14:30:00,44.23,44.38,44.19,44.35,1263679.0,38.3523,38.4823,38.3176,38.4563,1263679.0
2015-07-01 15:00:00,44.36,44.49,44.34,44.44,1417177.0,38.465,38.5777,38.4476,38.5344,1417177.0
2015-07-01 15:30:00,44.44,44.46,44.33,44.45,2513992.0,38.5344,38.5517,38.439,38.543,2513992.0
2015-07-02 09:30:00,44.48,44.75,44.48,44.57,2994985.0,38.569,38.8032,38.569,38.6471,2994985.0
2015-07-02 10:00:00,44.57,44.59,44.34,44.37,1230074.0,38.6471,38.6644,38.4476,38.4737,1230074.0
2015-07-02 10:30:00,44.36,44.37,44.14,44.23,1498901.0,38.465,38.4737,38.2742,38.3523,1498901.0
2015-07-02 11:00:00,44.23,44.23,44.11,44.19,1692619.0,38.3523,38.3523,38.2482,38.3176,1692619.0
2015-07-02 11:30:00,44.18,44.25,44.13,44.19,1025170.0,38.3089,38.3696,38.2656,38.3176,1025170.0
2015-07-02 12:00:00,44.19,44.24,44.06,44.07,883071.0,38.3176,38.3609,38.2049,38.2135,883071.0
2015-07-02 12:30:00,44.07,44.18,44.07,44.16,699271.0,38.2135,38.3089,38.2135,38.2916,699271.0
2015-07-02 13:00:00,44.16,44.19,44.07,44.18,783100.0,38.2916,38.3176,38.2135,38.3089,783100.0
2015-07-02 13:30:00,44.18,44.24,44.15,44.16,735327.0,38.3089,38.3609,38.2829,38.2916,735327.0
2015-07-02 14:00:00,44.17,44.23,44.13,44.19,622603.0,38.3002,38.3523,38.2656,38.3176,622603.0
2015-07-02 14:30:00,44.18,44.33,44.18,44.3,927224.0,38.3089,38.439,38.3089,38.413,927224.0
2015-07-02 15:00:00,44.3,44.4,44.26,44.37,1228876.0,38.413,38.4997,38.3783,38.4737,1228876.0
2015-07-02 15:30:00,44.38,44.46,44.29,44.39,3562220.0,38.4823,38.5517,38.4043,38.491,3562220.0
2015-07-06 09:30:00,43.96,44.25,43.95,44.11,3408967.0,38.1181,38.3696,38.1095,38.2482,3408967.0
2015-07-06 10:00:00,44.11,44.31,44.09,44.26,1724546.0,38.2482,38.4216,38.2309,38.3783,1724546.0
2015-07-06 10:30:00,44.26,44.47,44.21,44.29,2048377.0,38.3783,38.5604,38.3349,38.4043,2048377.0
2015-07-06 11:00:00,44.29,44.35,44.14,44.16,1145233.0,38.4043,38.4563,38.2742,38.2916,1145233.0
2015-07-06 11:30:00,44.16,44.29,44.12,44.27,1517755.0,38.2916,38.4043,38.2569,38.3869,1517755.0
2015-07-06 12:00:00,44.26,44.32,44.21,44.3,954111.0,38.3783,38.4303,38.3349,38.413,954111.0
2015-07-06 12:30:00,44.3,44.43,44.21,44.42,970696.0,38.413,38.5257,38.3349,38.517,970696.0
2015-07-06 13:00:00,44.42,44.48,44.28,44.35,1372028.0,38.517,38.569,38.3956,38.4563,1372028.0
2015-07-06 13:30:00,44.35,44.37,44.23,44.36,1172989.0,38.4563,38.4737,38.3523,38.465,1172989.0
2015-07-06 14:00:00,44.36,44.45,44.16,44.21,1464364.0,38.465,38.543,38.2916,38.3349,1464364.0
2015-07-06 14:30:00,44.21,44.29,44.14,44.18,1260342.0,38.3349,38.4043,38.2742,38.3089,1260342.0
2015-07-06 15:00:00,44.18,44.32,44.14,44.27,1599766.0,38.3089,38.4303,38.2742,38.3869,1599766.0
2015-07-06 15:30:00,44.27,44.42,44.27,44.4,2027523.0,38.3869,38.517,38.3869,38.4997,2027523.0
2015-07-07 09:30:00,44.38,44.49,43.85,43.89,4146611.0,38.4823,38.5777,38.0228,38.0574,4146611.0
2015-07-07 10:00:00,43.89,43.94,43.77,43.8,3614199.0,38.0574,38.1008,37.9534,37.9794,3614199.0
2015-07-07 10:30:00,43.81,43.84,43.64,43.66,3205867.0,37.9881,38.0141,37.8407,37.858,3205867.0
2015-07-07 11:00:00,43.66,43.68,43.44,43.46,3020918.0,37.858,37.8754,37.6672,37.6846,3020918.0
2015-07-07 11:30:00,43.47,43.75,43.32,43.64,2904498.0,37.6933,37.936,37.5632,37.8407,2904498.0
2015-07-07 12:00:00,43.64,43.69,43.52,43.55,1719901.0,37.8407,37.884,37.7366,37.7626,1719901.0
2015-07-07 12:30:00,43.55,44.03,43.53,43.98,2461346.0,37.7626,38.1788,37.7453,38.1355,2461346.0
2015-07-07 13:00:00,43.98,44.19,43.97,43.99,1702286.0,38.1355,38.3176,38.1268,38.1442,1702286.0
2015-07-07 13:30:00,44.0,44.03,43.92,43.95,1083764.0,38.1528,38.1788,38.0835,38.1095,1083764.0
2015-07-07 14:00:00,43.95,44.0,43.85,43.89,996729.0,38.1095,38.1528,38.0228,38.0574,996729.0
2015-07-07 14:30:00,43.89,44.38,43.86,44.37,2001051.0,38.0574,38.4823,38.0314,38.4737,2001051.0
2015-07-07 15:00:00,44.37,44.47,44.26,44.38,2377296.0,38.4737,38.5604,38.3783,38.4823,2377296.0
2015-07-07 15:30:00,44.37,44.46,44.2,44.3,3216179.0,38.4737,38.5517,38.3262,38.413,3216179.0
2015-07-08 09:30:00,44.44,44.83,44.03,44.27,6239104.0,38.5344,38.8725,38.1788,38.3869,6239104.0
2015-07-08 10:00:00,44.27,44.51,44.14,44.5,3761403.0,38.3869,38.5951,38.2742,38.5864,3761403.0
2015-07-08 10:30:00,44.51,44.9,44.34,44.77,4528543.0,38.5951,38.9332,38.4476,38.8205,4528543.0
2015-07-08 11:00:00,44.77,44.78,44.37,44.45,3105178.0,38.8205,38.8292,38.4737,38.543,3105178.0
2015-07-08 11:30:00,44.45,44.55,44.22,44.31,1820330.0,38.543,38.6297,38.3436,38.4216,1820330.0
2015-07-08 12:00:00,44.31,44.49,44.28,44.4,1669989.0,38.4216,38.5777,38.3956,38.4997,1669989.0
2015-07-08 12:30:00,44.4,44.6,44.33,44.56,1094931.0,38.4997,38.6731,38.439,38.6384,1094931.0
2015-07-08 13:00:00,44.57,44.68,44.47,44.58,1375749.0,38.6471,38.7425,38.5604,38.6557,1375749.0
2015-07-08 13:30:00,44.58,44.67,44.44,44.61,1261188.0,38.6557,38.7338,38.5344,38.6818,1261188.0
2015-07-08 14:00:00,44.61,44.63,44.41,44.45,1792341.0,38.6818,38.6991,38.5083,38.543,1792341.0
2015-07-08 14:30:00,44.44,44.46,44.11,44.15,2654308.0,38.5344,38.5517,38.2482,38.2829,2654308.0
2015-07-08 15:00:00,44.16,44.39,44.13,44.17,2474435.0,38.2916,38.491,38.2656,38.3002,2474435.0
2015-07-08 15:30:00,44.17,44.4,44.17,44.25,4652001.0,38.3002,38.4997,38.3002,38.3696,4652001.0
2015-07-09 09:30:00,44.76,44.98,44.65,44.88,6035686.0,38.8118,39.0026,38.7164,38.9159,6035686.0
2015-07-09 10:00:00,44.88,44.99,44.75,44.79,3301061.0,38.9159,39.0113,38.8032,38.8378,3301061.0
2015-07-09 10:30:00,44.78,44.97,44.77,44.94,2314450.0,38.8292,38.9939,38.8205,38.9679,2314450.0
2015-07-09 11:00:00,44.95,45.22,44.9,45.06,2418279.0,38.9766,39.2107,38.9332,39.072,2418279.0
2015-07-09 11:30:00,45.07,45.16,44.94,44.96,1567640.0,39.0806,39.1587,38.9679,38.9853,1567640.0
2015-07-09 12:00:00,44.97,45.04,44.79,44.95,1670481.0,38.9939,39.0546,38.8378,38.9766,1670481.0
2015-07-09 12:30:00,44.95,45.01,44.9,44.96,1683351.0,38.9766,39.0286,38.9332,38.9853,1683351.0
2015-07-09 13:00:00,44.96,44.98,44.82,44.85,1314419.0,38.9853,39.0026,38.8639,38.8899,1314419.0
2015-07-09 13:30:00,44.86,44.92,44.77,44.84,975860.0,38.8985,38.9506,38.8205,38.8812,975860.0
2015-07-09 14:00:00,44.83,44.88,44.7,44.76,1361568.0,38.8725,38.9159,38.7598,38.8118,1361568.0
2015-07-09 14:30:00,44.76,44.82,44.71,44.78,2146363.0,38.8118,38.8639,38.7685,38.8292,2146363.0
2015-07-09 15:00:00,44.78,44.85,44.69,44.7,1514670.0,38.8292,38.8899,38.7511,38.7598,1514670.0
2015-07-09 15:30:00,44.69,44.75,44.5,44.51,3200979.0,38.7511,38.8032,38.5864,38.5951,3200979.0
2015-07-10 09:30:00,45.09,45.14,44.8,44.81,2611695.0,39.098,39.1413,38.8465,38.8552,2611695.0
2015-07-10 10:00:00,44.81,44.96,44.77,44.8,1428574.0,38.8552,38.9853,38.8205,38.8465,1428574.0
2015-07-10 10:30:00,44.8,44.89,44.63,44.83,1760284.0,38.8465,38.9246,38.6991,38.8725,1760284.0
2015-07-10 11:00:00,44.83,45.08,44.82,44.97,1455910.0,38.8725,39.0893,38.8639,38.9939,1455910.0
2015-07-10 11:30:00,44.97,45.11,44.89,45.01,1606094.0,38.9939,39.1153,38.9246,39.0286,1606094.0
2015-07-10 12:00:00,45.02,45.09,44.94,44.96,1418519.0,39.0373,39.098,38.9679,38.9853,1418519.0
2015-07-10 12:30:00,44.96,44.98,44.87,44.93,1283956.0,38.9853,39.0026,38.9072,38.9592,1283956.0
2015-07-10 13:00:00,44.93,44.96,44.79,44.84,1441397.0,38.9592,38.9853,38.8378,38.8812,1441397.0
2015-07-10 13:30:00,44.83,44.84,44.67,44.75,1093120.0,38.8725,38.8812,38.7338,38.8032,1093120.0
2015-07-10 14:00:00,44.75,44.84,44.72,44.74,1166781.0,38.8032,38.8812,38.7771,38.7945,1166781.0
2015-07-10 14:30:00,44.74,44.92,44.74,44.89,1563685.0,38.7945,38.9506,38.7945,38.9246,1563685.0
2015-07-10 15:00:00,44.89,44.92,44.8,44.8,1667869.0,38.9246,38.9506,38.8465,38.8465,1667869.0
2015-07-10 15:30:00,44.8,44.82,44.57,44.59,3847021.0,38.8465,38.8639,38.6471,38.6644,3847021.0
2015-07-13 09:30:00,44.99,45.53,44.95,45.49,3941664.0,39.0113,39.4795,38.9766,39.4448,3941664.0
2015-07-13 10:00:00,45.49,45.59,45.38,45.51,2802725.0,39.4448,39.5315,39.3494,39.4622,2802725.0
2015-07-13 10:30:00,45.52,45.61,45.49,45.51,1568059.0,39.4708,39.5489,39.4448,39.4622,1568059.0
2015-07-13 11:00:00,45.51,45.55,45.36,45.4,1484625.0,39.4622,39.4968,39.3321,39.3668,1484625.0
2015-07-13 11:30:00,45.39,45.55,45.39,45.55,1139971.0,39.3581,39.4968,39.3581,39.4968,1139971.0
2015-07-13 12:00:00,45.54,45.56,45.43,45.53,1024224.0,39.4882,39.5055,39.3928,39.4795,1024224.0
2015-07-13 12:30:00,45.53,45.54,45.44,45.48,1065262.0,39.4795,39.4882,39.4015,39.4361,1065262.0
2015-07-13 13:00:00,45.48,45.53,45.43,45.52,997150.0,39.4361,39.4795,39.3928,39.4708,997150.0
2015-07-13 13:30:00,45.52,45.56,45.44,45.5,996612.0,39.4708,39.5055,39.4015,39.4535,996612.0
2015-07-13 14:00:00,45.5,45.58,45.46,45.53,1244769.0,39.4535,39.5229,39.4188,39.4795,1244769.0
2015-07-13 14:30:00,45.53,45.59,45.5,45.57,1240659.0,39.4795,39.5315,39.4535,39.5142,1240659.0
2015-07-13 15:00:00,45.58,45.59,45.51,45.59,1660172.0,39.5229,39.5315,39.4622,39.5315,1660172.0
2015-07-13 15:30:00,45.59,45.62,45.52,45.53,3108123.0,39.5315,39.5575,39.4708,39.4795,3108123.0
2015-07-14 09:30:00,45.45,45.69,45.31,45.6,2987255.0,39.4101,39.6182,39.2887,39.5402,2987255.0
2015-07-14 10:00:00,45.62,45.72,45.57,45.64,1396695.0,39.5575,39.6443,39.5142,39.5749,1396695.0
2015-07-14 10:30:00,45.63,45.72,45.6,45.71,1633484.0,39.5662,39.6443,39.5402,39.6356,1633484.0
2015-07-14 11:00:00,45.71,45.88,45.7,45.86,2032484.0,39.6356,39.783,39.6269,39.7656,2032484.0
2015-07-14 11:30:00,45.86,45.96,45.83,45.83,1398999.0,39.7656,39.8524,39.7396,39.7396,1398999.0
2015-07-14 12:00:00,45.84,45.89,45.71,45.73,1045490.0,39.7483,39.7917,39.6356,39.6529,1045490.0
2015-07-14 12:30:00,45.74,45.76,45.63,45.68,798741.0,39.6616,39.6789,39.5662,39.6096,798741.0
2015-07-14 13:00:00,45.68,45.74,45.64,45.7,844743.0,39.6096,39.6616,39.5749,39.6269,844743.0
2015-07-14 13:30:00,45.7,45.72,45.64,45.7,1034391.0,39.6269,39.6443,39.5749,39.6269,1034391.0
2015-07-14 14:00:00,45.69,45.78,45.69,45.75,1492531.0,39.6182,39.6963,39.6182,39.6703,1492531.0
2015-07-14 14:30:00,45.74,45.79,45.68,45.74,1095929.0,39.6616,39.705,39.6096,39.6616,1095929.0
2015-07-14 15:00:00,45.74,45.8,45.73,45.77,1064061.0,39.6616,39.7136,39.6529,39.6876,1064061.0
2015-07-14 15:30:00,45.77,45.79,45.6,45.62,2111937.0,39.6876,39.705,39.5402,39.5575,2111937.0
2015-07-15 09:30:00,45.68,45.74,45.43,45.66,2921315.0,39.6096,39.6616,39.3928,39.5922,2921315.0
2015-07-15 10:00:00,45.66,45.83,45.6,45.72,1722025.0,39.5922,39.7396,39.5402,39.6443,1722025.0
2015-07-15 10:30:00,45.73,45.81,45.7,45.78,1155586.0,39.6529,39.7223,39.6269,39.6963,1155586.0
2015-07-15 11:00:00,45.78,45.82,45.7,45.73,908408.0,39.6963,39.731,39.6269,39.6529,908408.0
2015-07-15 11:30:00,45.73,45.81,45.66,45.74,1210118.0,39.6529,39.7223,39.5922,39.6616,1210118.0
2015-07-15 12:00:00,45.73,45.82,45.73,45.8,1052721.0,39.6529,39.731,39.6529,39.7136,1052721.0
2015-07-15 12:30:00,45.8,45.84,45.74,45.82,1226973.0,39.7136,39.7483,39.6616,39.731,1226973.0
2015-07-15 13:00:00,45.82,45.89,45.78,45.83,1035839.0,39.731,39.7917,39.6963,39.7396,1035839.0
2015-07-15 13:30:00,45.84,45.89,45.79,45.81,908353.0,39.7483,39.7917,39.705,39.7223,908353.0
2015-07-15 14:00:00,45.82,45.89,45.78,45.87,1292379.0,39.731,39.7917,39.6963,39.7743,1292379.0
2015-07-15 14:30:00,45.86,45.87,45.7,45.78,1862413.0,39.7656,39.7743,39.6269,39.6963,1862413.0
2015-07-15 15:00:00,45.79,45.82,45.7,45.78,1282678.0,39.705,39.731,39.6269,39.6963,1282678.0
2015-07-15 15:30:00,45.78,45.85,45.7,45.77,2989927.0,39.6963,39.757,39.6269,39.6876,2989927.0
2015-07-16 09:30:00,46.04,46.24,45.96,46.11,2800751.0,39.9217,40.0952,39.8524,39.9824,2800751.0
2015-07-16 10:00:00,46.11,46.36,45.99,46.28,2016066.0,39.9824,40.1992,39.8784,40.1298,2016066.0
2015-07-16 10:30:00,46.28,46.5,46.21,46.45,2101938.0,40.1298,40.3206,40.0691,40.2772,2101938.0
2015-07-16 11:00:00,46.45,46.47,46.31,46.4,1610451.0,40.2772,40.2946,40.1558,40.2339,1610451.0
2015-07-16 11:30:00,46.39,46.54,46.39,46.44,1426972.0,40.2252,40.3553,40.2252,40.2686,1426972.0
2015-07-16 12:00:00,46.45,46.48,46.38,46.39,1087318.0,40.2772,40.3033,40.2165,40.2252,1087318.0
2015-07-16 12:30:00,46.39,46.41,46.28,46.29,1438067.0,40.2252,40.2426,40.1298,40.1385,1438067.0
2015-07-16 13:00:00,46.28,46.36,46.28,46.33,1000363.0,40.1298,40.1992,40.1298,40.1732,1000363.0
2015-07-16 13:30:00,46.33,46.41,46.31,46.34,1025996.0,40.1732,40.2426,40.1558,40.1819,1025996.0
2015-07-16 14:00:00,46.35,46.49,46.33,46.44,1524042.0,40.1905,40.3119,40.1732,40.2686,1524042.0
2015-07-16 14:30:00,46.44,46.54,46.42,46.51,1663120.0,40.2686,40.3553,40.2512,40.3293,1663120.0
2015-07-16 15:00:00,46.52,46.64,46.5,46.63,1829523.0,40.3379,40.442,40.3206,40.4333,1829523.0
2015-07-16 15:30:00,46.63,46.69,46.6,46.65,3348875.0,40.4333,40.4854,40.4073,40.4507,3348875.0
2015-07-17 09:30:00,46.55,46.63,46.4,46.52,5873143.0,40.364,40.4333,40.2339,40.3379,5873143.0
2015-07-17 10:00:00,46.52,46.78,46.51,46.65,2896585.0,40.3379,40.5634,40.3293,40.4507,2896585.0
2015-07-17 10:30:00,46.64,46.66,46.5,46.54,2043592.0,40.442,40.4593,40.3206,40.3553,2043592.0
2015-07-17 11:00:00,46.54,46.62,46.42,46.47,1144685.0,40.3553,40.4247,40.2512,40.2946,1144685.0
2015-07-17 11:30:00,46.47,46.52,46.36,46.45,1298497.0,40.2946,40.3379,40.1992,40.2772,1298497.0
2015-07-17 12:00:00,46.45,46.56,46.42,46.46,1221295.0,40.2772,40.3726,40.2512,40.2859,1221295.0
2015-07-17 12:30:00,46.45,46.49,46.35,46.36,1136813.0,40.2772,40.3119,40.1905,40.1992,1136813.0
2015-07-17 13:00:00,46.36,46.38,46.26,46.32,1025405.0,40.1992,40.2165,40.1125,40.1645,1025405.0
2015-07-17 13:30:00,46.32,46.39,46.28,46.32,1077011.0,40.1645,40.2252,40.1298,40.1645,1077011.0
2015-07-17 14:00:00,46.32,46.49,46.31,46.45,985266.0,40.1645,40.3119,40.1558,40.2772,985266.0
2015-07-17 14:30:00,46.45,46.49,46.41,46.45,1183473.0,40.2772,40.3119,40.2426,40.2772,1183473.0
2015-07-17 15:00:00,46.45,46.57,46.4,46.57,1251134.0,40.2772,40.3813,40.2339,40.3813,1251134.0
2015-07-17 15:30:00,46.56,46.64,46.54,46.61,3343415.0,40.3726,40.442,40.3553,40.416,3343415.0
2015-07-20 09:30:00,46.65,46.77,46.44,46.51,3480003.0,40.4507,40.5547,40.2686,40.3293,3480003.0
2015-07-20 10:00:00,46.5,46.65,46.47,46.59,1925063.0,40.3206,40.4507,40.2946,40.3986,1925063.0
2015-07-20 10:30:00,46.59,46.64,46.53,46.61,2005169.0,40.3986,40.442,40.3466,40.416,2005169.0
2015-07-20 11:00:00,46.61,46.77,46.59,46.75,1612341.0,40.416,40.5547,40.3986,40.5374,1612341.0
2015-07-20 11:30:00,46.76,46.83,46.68,46.81,1555244.0,40.546,40.6067,40.4767,40.5894,1555244.0
2015-07-20 12:00:00,46.81,46.86,46.71,46.72,1381630.0,40.5894,40.6328,40.5027,40.5114,1381630.0
2015-07-20 12:30:00,46.71,46.78,46.63,46.64,1367160.0,40.5027,40.5634,40.4333,40.442,1367160.0
2015-07-20 13:00:00,46.64,46.87,46.62,46.87,2039680.0,40.442,40.6414,40.4247,40.6414,2039680.0
2015-07-20 13:30:00,46.86,46.89,46.8,46.82,1202753.0,40.6328,40.6588,40.5807,40.5981,1202753.0
2015-07-20 14:00:00,46.82,47.06,46.81,47.04,2136394.0,40.5981,40.8062,40.5894,40.7888,2136394.0
2015-07-20 14:30:00,47.04,47.13,47.03,47.04,1936479.0,40.7888,40.8669,40.7802,40.7888,1936479.0
2015-07-20 15:00:00,47.04,47.08,46.98,47.0,1919286.0,40.7888,40.8235,40.7368,40.7542,1919286.0
2015-07-20 15:30:00,47.0,47.02,46.89,46.92,2761211.0,40.7542,40.7715,40.6588,40.6848,2761211.0
2015-07-21 09:30:00,46.79,46.92,46.48,46.91,4139422.0,40.5721,40.6848,40.3033,40.6761,4139422.0
2015-07-21 10:00:00,46.91,47.0,46.8,46.84,2528673.0,40.6761,40.7542,40.5807,40.6154,2528673.0
2015-07-21 10:30:00,46.84,46.94,46.73,46.91,2548539.0,40.6154,40.7021,40.52,40.6761,2548539.0
2015-07-21 11:00:00,46.91,47.08,46.76,47.07,2918678.0,40.6761,40.8235,40.546,40.8149,2918678.0
2015-07-21 11:30:00,47.07,47.08,46.9,46.98,1857318.0,40.8149,40.8235,40.6674,40.7368,1857318.0
2015-07-21 12:00:00,46.98,46.99,46.72,46.79,1946194.0,40.7368,40.7455,40.5114,40.5721,1946194.0
2015-07-21 12:30:00,46.79,46.81,46.72,46.8,1872409.0,40.5721,40.5894,40.5114,40.5807,1872409.0
2015-07-21 13:00:00,46.8,46.8,46.61,46.66,1996075.0,40.5807,40.5807,40.416,40.4593,1996075.0
2015-07-21 13:30:00,46.66,46.67,46.57,46.64,1346332.0,40.4593,40.468,40.3813,40.442,1346332.0
2015-07-21 14:00:00,46.64,46.79,46.54,46.67,2160035.0,40.442,40.5721,40.3553,40.468,2160035.0
2015-07-21 14:30:00,46.67,46.8,46.62,46.72,1951833.0,40.468,40.5807,40.4247,40.5114,1951833.0
2015-07-21 15:00:00,46.72,47.02,46.71,46.99,3683424.0,40.5114,40.7715,40.5027,40.7455,3683424.0
2015-07-21 15:30:00,46.99,47.33,46.95,47.27,8071431.0,40.7455,41.0403,40.7108,40.9883,8071431.0
2015-07-22 09:30:00,45.4,46.93,45.35,46.86,9320052.0,39.3668,40.6935,39.3234,40.6328,9320052.0
2015-07-22 10:00:00,46.87,46.93,46.13,46.15,4910849.0,40.6414,40.6935,39.9998,40.0171,4910849.0
2015-07-22 10:30:00,46.16,46.2,45.73,45.96,5442442.0,40.0258,40.0605,39.6529,39.8524,5442442.0
2015-07-22 11:00:00,45.96,46.1,45.83,45.95,5354568.0,39.8524,39.9738,39.7396,39.8437,5354568.0
2015-07-22 11:30:00,45.94,45.95,45.62,45.83,2923788.0,39.835,39.8437,39.5575,39.7396,2923788.0
2015-07-22 12:00:00,45.83,45.9,45.5,45.51,2664844.0,39.7396,39.8003,39.4535,39.4622,2664844.0
2015-07-22 12:30:00,45.51,45.98,45.43,45.94,3484211.0,39.4622,39.8697,39.3928,39.835,3484211.0
2015-07-22 13:00:00,45.94,46.02,45.56,45.57,2829682.0,39.835,39.9044,39.5055,39.5142,2829682.0
2015-07-22 13:30:00,45.58,45.62,45.4,45.46,2281089.0,39.5229,39.5575,39.3668,39.4188,2281089.0
2015-07-22 14:00:00,45.46,45.6,45.4,45.44,2221154.0,39.4188,39.5402,39.3668,39.4015,2221154.0
2015-07-22 14:30:00,45.43,45.49,45.2,45.38,2624033.0,39.3928,39.4448,39.1934,39.3494,2624033.0
2015-07-22 15:00:00,45.37,45.51,45.35,45.37,2862318.0,39.3408,39.4622,39.3234,39.3408,2862318.0
2015-07-22 15:30:00,45.37,45.54,45.23,45.54,5597546.0,39.3408,39.4882,39.2194,39.4882,5597546.0
2015-07-23 09:30:00,45.27,45.68,45.1,45.66,3921439.0,39.2541,39.6096,39.1066,39.5922,3921439.0
2015-07-23 10:00:00,45.66,46.04,45.58,46.03,3022108.0,39.5922,39.9217,39.5229,39.9131,3022108.0
2015-07-23 10:30:00,46.03,46.12,45.95,46.07,2205253.0,39.9131,39.9911,39.8437,39.9477,2205253.0
2015-07-23 11:00:00,46.07,46.23,46.06,46.14,2113628.0,39.9477,40.0865,39.9391,40.0084,2113628.0
2015-07-23 11:30:00,46.14,46.17,45.99,46.02,2215468.0,40.0084,40.0345,39.8784,39.9044,2215468.0
2015-07-23 12:00:00,46.02,46.06,45.88,45.91,1583009.0,39.9044,39.9391,39.783,39.809,1583009.0
2015-07-23 12:30:00,45.9,46.04,45.82,45.94,1751666.0,39.8003,39.9217,39.731,39.835,1751666.0
2015-07-23 13:00:00,45.94,46.0,45.9,45.98,1287102.0,39.835,39.887,39.8003,39.8697,1287102.0
2015-07-23 13:30:00,45.97,46.19,45.93,46.17,1354239.0,39.861,40.0518,39.8263,40.0345,1354239.0
2015-07-23 14:00:00,46.16,46.17,45.98,46.02,852442.0,40.0258,40.0345,39.8697,39.9044,852442.0
2015-07-23 14:30:00,46.03,46.05,45.85,45.89,1781449.0,39.9131,39.9304,39.757,39.7917,1781449.0
2015-07-23 15:00:00,45.87,45.91,45.76,45.87,1886031.0,39.7743,39.809,39.6789,39.7743,1886031.0
2015-07-23 15:30:00,45.86,46.16,45.8,46.12,5385180.0,39.7656,40.0258,39.7136,39.9911,5385180.0
2015-07-24 09:30:00,45.91,46.26,45.8,46.05,3220603.0,39.809,40.1125,39.7136,39.9304,3220603.0
2015-07-24 10:00:00,46.07,46.15,45.8,45.89,2343332.0,39.9477,40.0171,39.7136,39.7917,2343332.0
2015-07-24 10:30:00,45.9,46.12,45.85,46.06,1648422.0,39.8003,39.9911,39.757,39.9391,1648422.0
2015-07-24 11:00:00,46.06,46.13,45.96,46.03,1638788.0,39.9391,39.9998,39.8524,39.9131,1638788.0
2015-07-24 11:30:00,46.04,46.32,46.03,46.18,1285316.0,39.9217,40.1645,39.9131,40.0431,1285316.0
2015-07-24 12:00:00,46.19,46.25,46.02,46.03,916344.0,40.0518,40.1038,39.9044,39.9131,916344.0
2015-07-24 12:30:00,46.04,46.09,45.99,46.05,915861.0,39.9217,39.9651,39.8784,39.9304,915861.0
2015-07-24 13:00:00,46.05,46.17,46.05,46.14,893480.0,39.9304,40.0345,39.9304,40.0084,893480.0
2015-07-24 13:30:00,46.14,46.15,46.02,46.12,1540807.0,40.0084,40.0171,39.9044,39.9911,1540807.0
2015-07-24 14:00:00,46.13,46.17,45.98,45.98,2124755.0,39.9998,40.0345,39.8697,39.8697,2124755.0
2015-07-24 14:30:00,45.98,46.0,45.83,45.97,2103758.0,39.8697,39.887,39.7396,39.861,2103758.0
2015-07-24 15:00:00,45.96,46.02,45.87,45.88,1509402.0,39.8524,39.9044,39.7743,39.783,1509402.0
2015-07-24 15:30:00,45.88,46.04,45.83,45.94,5126841.0,39.783,39.9217,39.7396,39.835,5126841.0
2015-07-27 09:30:00,45.96,46.01,45.54,45.67,4060545.0,39.8524,39.8957,39.4882,39.6009,4060545.0
2015-07-27 10:00:00,45.67,45.76,45.6,45.75,2476666.0,39.6009,39.6789,39.5402,39.6703,2476666.0
2015-07-27 10:30:00,45.74,45.97,45.71,45.77,3250935.0,39.6616,39.861,39.6356,39.6876,3250935.0
2015-07-27 11:00:00,45.77,45.86,45.57,45.58,1866491.0,39.6876,39.7656,39.5142,39.5229,1866491.0
2015-07-27 11:30:00,45.59,45.64,45.48,45.62,1792288.0,39.5315,39.5749,39.4361,39.5575,1792288.0
2015-07-27 12:00:00,45.62,45.74,45.51,45.73,2203327.0,39.5575,39.6616,39.4622,39.6529,2203327.0
2015-07-27 12:30:00,45.73,45.75,45.53,45.55,1794087.0,39.6529,39.6703,39.4795,39.4968,1794087.0
2015-07-27 13:00:00,45.55,45.56,45.38,45.39,1362293.0,39.4968,39.5055,39.3494,39.3581,1362293.0
2015-07-27 13:30:00,45.39,45.54,45.34,45.45,1592209.0,39.3581,39.4882,39.3148,39.4101,1592209.0
2015-07-27 14:00:00,45.44,45.58,45.38,45.38,1392200.0,39.4015,39.5229,39.3494,39.3494,1392200.0
2015-07-27 14:30:00,45.38,45.41,45.28,45.35,1934904.0,39.3494,39.3755,39.2627,39.3234,1934904.0
2015-07-27 15:00:00,45.34,45.42,45.29,45.38,3606151.0,39.3148,39.3841,39.2714,39.3494,3606151.0
2015-07-27 15:30:00,45.37,45.44,45.25,45.36,6149340.0,39.3408,39.4015,39.2367,39.3321,6149340.0
2015-07-28 09:30:00,45.58,45.6,45.15,45.3,3582830.0,39.5229,39.5402,39.15,39.2801,3582830.0
2015-07-28 10:00:00,45.3,45.34,44.79,44.83,3835808.0,39.2801,39.3148,38.8378,38.8725,3835808.0
2015-07-28 10:30:00,44.83,45.15,44.79,45.12,2657121.0,38.8725,39.15,38.8378,39.124,2657121.0
2015-07-28 11:00:00,45.12,45.28,45.07,45.23,1951173.0,39.124,39.2627,39.0806,39.2194,1951173.0
2015-07-28 11:30:00,45.23,45.44,45.22,45.34,1752119.0,39.2194,39.4015,39.2107,39.3148,1752119.0
2015-07-28 12:00:00,45.34,45.49,45.32,45.44,1426976.0,39.3148,39.4448,39.2974,39.4015,1426976.0
2015-07-28 12:30:00,45.43,45.44,45.26,45.32,1672118.0,39.3928,39.4015,39.2454,39.2974,1672118.0
2015-07-28 13:00:00,45.32,45.44,45.28,45.38,2165032.0,39.2974,39.4015,39.2627,39.3494,2165032.0
2015-07-28 13:30:00,45.39,45.46,45.35,45.45,1338780.0,39.3581,39.4188,39.3234,39.4101,1338780.0
2015-07-28 14:00:00,45.45,45.62,45.39,45.49,1909002.0,39.4101,39.5575,39.3581,39.4448,1909002.0
2015-07-28 14:30:00,45.5,45.54,45.41,45.53,1888633.0,39.4535,39.4882,39.3755,39.4795,1888633.0
2015-07-28 15:00:00,45.53,45.64,45.45,45.53,1541374.0,39.4795,39.5749,39.4101,39.4795,1541374.0
2015-07-28 15:30:00,45.53,45.6,45.32,45.35,4502681.0,39.4795,39.5402,39.2974,39.3234,4502681.0
2015-07-29 09:30:00,45.37,45.79,45.26,45.51,2844917.0,39.3408,39.705,39.2454,39.4622,2844917.0
2015-07-29 10:00:00,45.51,45.85,45.42,45.77,2369458.0,39.4622,39.757,39.3841,39.6876,2369458.0
2015-07-29 10:30:00,45.78,45.99,45.77,45.94,2235532.0,39.6963,39.8784,39.6876,39.835,2235532.0
2015-07-29 11:00:00,45.94,46.16,45.89,45.98,2917079.0,39.835,40.0258,39.7917,39.8697,2917079.0
2015-07-29 11:30:00,45.98,46.44,45.96,46.42,2673625.0,39.8697,40.2686,39.8524,40.2512,2673625.0
2015-07-29 12:00:00,46.42,46.48,46.3,46.48,2114837.0,40.2512,40.3033,40.1472,40.3033,2114837.0
2015-07-29 12:30:00,46.47,46.65,46.43,46.64,2334238.0,40.2946,40.4507,40.2599,40.442,2334238.0
2015-07-29 13:00:00,46.63,46.78,46.6,46.66,2532068.0,40.4333,40.5634,40.4073,40.4593,2532068.0
2015-07-29 13:30:00,46.67,46.67,46.44,46.55,2413212.0,40.468,40.468,40.2686,40.364,2413212.0
2015-07-29 14:00:00,46.55,46.71,46.38,46.45,2890684.0,40.364,40.5027,40.2165,40.2772,2890684.0
2015-07-29 14:30:00,46.45,46.67,46.41,46.56,2267761.0,40.2772,40.468,40.2426,40.3726,2267761.0
2015-07-29 15:00:00,46.56,46.58,46.31,46.37,3108633.0,40.3726,40.39,40.1558,40.2079,3108633.0
2015-07-29 15:30:00,46.37,46.38,46.24,46.28,5970845.0,40.2079,40.2165,40.0952,40.1298,5970845.0
2015-07-30 09:30:00,46.26,46.37,45.94,45.97,3764941.0,40.1125,40.2079,39.835,39.861,3764941.0
2015-07-30 10:00:00,45.97,46.35,45.93,46.28,2274621.0,39.861,40.1905,39.8263,40.1298,2274621.0
2015-07-30 10:30:00,46.28,46.37,46.17,46.25,2189500.0,40.1298,40.2079,40.0345,40.1038,2189500.0
2015-07-30 11:00:00,46.25,46.58,46.19,46.51,2328483.0,40.1038,40.39,40.0518,40.3293,2328483.0
2015-07-30 11:30:00,46.5,46.77,46.48,46.74,2520556.0,40.3206,40.5547,40.3033,40.5287,2520556.0
2015-07-30 12:00:00,46.75,46.91,46.67,46.9,2025006.0,40.5374,40.6761,40.468,40.6674,2025006.0
2015-07-30 12:30:00,46.9,47.24,46.83,47.21,3168233.0,40.6674,40.9623,40.6067,40.9362,3168233.0
2015-07-30 13:00:00,47.22,47.4,47.17,47.27,3585870.0,40.9449,41.101,40.9016,40.9883,3585870.0
2015-07-30 13:30:00,47.28,47.29,47.08,47.08,2598285.0,40.9969,41.0056,40.8235,40.8235,2598285.0
2015-07-30 14:00:00,47.08,47.18,46.98,47.02,2033175.0,40.8235,40.9102,40.7368,40.7715,2033175.0
2015-07-30 14:30:00,47.02,47.16,47.01,47.12,1476638.0,40.7715,40.8929,40.7628,40.8582,1476638.0
2015-07-30 15:00:00,47.11,47.16,46.93,46.98,2372074.0,40.8495,40.8929,40.6935,40.7368,2372074.0
2015-07-30 15:30:00,46.98,47.03,46.89,46.89,5303500.0,40.7368,40.7802,40.6588,40.6588,5303500.0
2015-07-31 09:30:00,47.29,47.37,46.74,47.01,3542339.0,41.0056,41.075,40.5287,40.7628,3542339.0
2015-07-31 10:00:00,47.02,47.13,46.89,47.04,2587541.0,40.7715,40.8669,40.6588,40.7888,2587541.0
2015-07-31 10:30:00,47.04,47.14,46.98,47.06,1386852.0,40.7888,40.8756,40.7368,40.8062,1386852.0
2015-07-31 11:00:00,47.05,47.09,46.88,46.92,1899991.0,40.7975,40.8322,40.6501,40.6848,1899991.0
2015-07-31 11:30:00,46.92,46.96,46.75,46.75,1092216.0,40.6848,40.7195,40.5374,40.5374,1092216.0
2015-07-31 12:00:00,46.76,46.82,46.7,46.78,1673984.0,40.546,40.5981,40.494,40.5634,1673984.0
2015-07-31 12:30:00,46.78,46.79,46.65,46.66,657658.0,40.5634,40.5721,40.4507,40.4593,657658.0
2015-07-31 13:00:00,46.66,46.72,46.57,46.6,1067768.0,40.4593,40.5114,40.3813,40.4073,1067768.0
2015-07-31 13:30:00,46.6,46.6,46.5,46.56,1438727.0,40.4073,40.4073,40.3206,40.3726,1438727.0
2015-07-31 14:00:00,46.56,46.67,46.51,46.61,1376460.0,40.3726,40.468,40.3293,40.416,1376460.0
2015-07-31 14:30:00,46.6,46.65,46.53,46.56,1384409.0,40.4073,40.4507,40.3466,40.3726,1384409.0
2015-07-31 15:00:00,46.57,46.64,46.56,46.6,1465125.0,40.3813,40.442,40.3726,40.4073,1465125.0
2015-07-31 15:30:00,46.61,46.82,46.6,46.7,6224887.0,40.416,40.5981,40.4073,40.494,6224887.0
2015-08-03 09:30:00,46.98,47.0,46.45,46.83,2570901.0,40.7368,40.7542,40.2772,40.6067,2570901.0
2015-08-03 10:00:00,46.83,46.83,46.61,46.66,1962370.0,40.6067,40.6067,40.416,40.4593,1962370.0
2015-08-03 10:30:00,46.65,46.68,46.52,46.64,1677886.0,40.4507,40.4767,40.3379,40.442,1677886.0
2015-08-03 11:00:00,46.63,46.87,46.61,46.87,1600955.0,40.4333,40.6414,40.416,40.6414,1600955.0
2015-08-03 11:30:00,46.86,46.99,46.85,46.94,1796380.0,40.6328,40.7455,40.6241,40.7021,1796380.0
2015-08-03 12:00:00,46.95,46.98,46.92,46.94,1204080.0,40.7108,40.7368,40.6848,40.7021,1204080.0
2015-08-03 12:30:00,46.93,46.94,46.61,46.69,1649714.0,40.6935,40.7021,40.416,40.4854,1649714.0
2015-08-03 13:00:00,46.68,46.7,46.51,46.59,1906080.0,40.4767,40.494,40.3293,40.3986,1906080.0
2015-08-03 13:30:00,46.6,46.68,46.54,46.54,1526036.0,40.4073,40.4767,40.3553,40.3553,1526036.0
2015-08-03 14:00:00,46.54,46.61,46.47,46.58,1097963.0,40.3553,40.416,40.2946,40.39,1097963.0
2015-08-03 14:30:00,46.59,46.67,46.5,46.57,1127986.0,40.3986,40.468,40.3206,40.3813,1127986.0
2015-08-03 15:00:00,46.57,46.61,46.49,46.6,1062464.0,40.3813,40.416,40.3119,40.4073,1062464.0
2015-08-03 15:30:00,46.6,46.82,46.54,46.81,2250898.0,40.4073,40.5981,40.3553,40.5894,2250898.0
2015-08-04 09:30:00,46.75,47.33,46.68,47.24,2982762.0,40.5374,41.0403,40.4767,40.9623,2982762.0
2015-08-04 10:00:00,47.23,47.51,47.22,47.5,3040690.0,40.9536,41.1964,40.9449,41.1877,3040690.0
2015-08-04 10:30:00,47.5,47.54,47.34,47.41,2574854.0,41.1877,41.2224,41.049,41.1097,2574854.0
2015-08-04 11:00:00,47.4,47.52,47.38,47.41,1876594.0,41.101,41.2051,41.0837,41.1097,1876594.0
2015-08-04 11:30:00,47.4,47.45,47.35,47.4,1202450.0,41.101,41.1444,41.0576,41.101,1202450.0
2015-08-04 12:00:00,47.38,47.59,47.38,47.47,1779938.0,41.0837,41.2657,41.0837,41.1617,1779938.0
2015-08-04 12:30:00,47.47,47.55,47.29,47.29,1054739.0,41.1617,41.2311,41.0056,41.0056,1054739.0
2015-08-04 13:00:00,47.3,47.57,47.27,47.56,894509.0,41.0143,41.2484,40.9883,41.2397,894509.0
2015-08-04 13:30:00,47.57,47.63,47.38,47.39,1677659.0,41.2484,41.3004,41.0837,41.0923,1677659.0
2015-08-04 14:00:00,47.38,47.46,47.31,47.44,1477762.0,41.0837,41.153,41.023,41.1357,1477762.0
2015-08-04 14:30:00,47.44,47.67,47.4,47.66,1498616.0,41.1357,41.3351,41.101,41.3264,1498616.0
2015-08-04 15:00:00,47.67,47.71,47.58,47.61,2135749.0,41.3351,41.3698,41.2571,41.2831,2135749.0
2015-08-04 15:30:00,47.61,47.68,47.53,47.55,5489214.0,41.2831,41.3438,41.2137,41.2311,5489214.0
2015-08-05 09:30:00,47.87,48.41,47.87,48.02,4181047.0,41.5085,41.9768,41.5085,41.6386,4181047.0
2015-08-05 10:00:00,48.01,48.2,47.92,47.96,2352617.0,41.6299,41.7947,41.5519,41.5866,2352617.0
2015-08-05 10:30:00,47.97,48.0,47.65,47.68,2247670.0,41.5953,41.6213,41.3178,41.3438,2247670.0
2015-08-05 11:00:00,47.67,47.97,47.64,47.94,1421093.0,41.3351,41.5953,41.3091,41.5692,1421093.0
2015-08-05 11:30:00,47.94,48.0,47.89,47.92,1044280.0,41.5692,41.6213,41.5259,41.5519,1044280.0
2015-08-05 12:00:00,47.92,48.08,47.85,47.97,1188457.0,41.5519,41.6906,41.4912,41.5953,1188457.0
2015-08-05 12:30:00,47.97,47.97,47.76,47.91,1051192.0,41.5953,41.5953,41.4132,41.5432,1051192.0
2015-08-05 13:00:00,47.92,47.95,47.7,47.8,959447.0,41.5519,41.5779,41.3611,41.4478,959447.0
2015-08-05 13:30:00,47.8,47.88,47.74,47.86,912998.0,41.4478,41.5172,41.3958,41.4999,912998.0
2015-08-05 14:00:00,47.85,47.93,47.8,47.9,981228.0,41.4912,41.5606,41.4478,41.5346,981228.0
2015-08-05 14:30:00,47.9,47.92,47.73,47.75,997559.0,41.5346,41.5519,41.3871,41.4045,997559.0
2015-08-05 15:00:00,47.75,47.84,47.68,47.69,1693199.0,41.4045,41.4825,41.3438,41.3525,1693199.0
2015-08-05 15:30:00,47.69,47.7,47.54,47.59,3692592.0,41.3525,41.3611,41.2224,41.2657,3692592.0
2015-08-06 09:30:00,47.71,47.77,46.93,47.09,2903890.0,41.3698,41.4218,40.6935,40.8322,2903890.0
2015-08-06 10:00:00,47.09,47.26,46.93,46.98,1818269.0,40.8322,40.9796,40.6935,40.7368,1818269.0
2015-08-06 10:30:00,46.98,47.04,46.93,46.94,1649195.0,40.7368,40.7888,40.6935,40.7021,1649195.0
2015-08-06 11:00:00,46.93,46.98,46.79,46.87,1766175.0,40.6935,40.7368,40.5721,40.6414,1766175.0
2015-08-06 11:30:00,46.88,46.9,46.69,46.73,1601207.0,40.6501,40.6674,40.4854,40.52,1601207.0
2015-08-06 12:00:00,46.74,46.76,46.54,46.55,1552191.0,40.5287,40.546,40.3553,40.364,1552191.0
2015-08-06 12:30:00,46.57,46.69,46.47,46.65,1233798.0,40.3813,40.4854,40.2946,40.4507,1233798.0
2015-08-06 13:00:00,46.65,46.67,46.58,46.63,1077944.0,40.4507,40.468,40.39,40.4333,1077944.0
2015-08-06 13:30:00,46.63,46.65,46.38,46.41,1549434.0,40.4333,40.4507,40.2165,40.2426,1549434.0
2015-08-06 14:00:00,46.41,46.48,46.33,46.42,1612250.0,40.2426,40.3033,40.1732,40.2512,1612250.0
2015-08-06 14:30:00,46.42,46.51,46.35,46.37,1642434.0,40.2512,40.3293,40.1905,40.2079,1642434.0
2015-08-06 15:00:00,46.37,46.51,46.36,46.46,1914898.0,40.2079,40.3293,40.1992,40.2859,1914898.0
2015-08-06 15:30:00,46.46,46.68,46.44,46.62,3369970.0,40.2859,40.4767,40.2686,40.4247,3369970.0
2015-08-07 09:30:00,46.42,46.75,46.29,46.69,2296969.0,40.2512,40.5374,40.1385,40.4854,2296969.0
2015-08-07 10:00:00,46.69,46.73,46.44,46.52,1150417.0,40.4854,40.52,40.2686,40.3379,1150417.0
2015-08-07 10:30:00,46.53,46.77,46.46,46.49,1247731.0,40.3466,40.5547,40.2859,40.3119,1247731.0
2015-08-07 11:00:00,46.49,46.49,46.26,46.41,1079890.0,40.3119,40.3119,40.1125,40.2426,1079890.0
2015-08-07 11:30:00,46.4,46.45,46.29,46.43,993838.0,40.2339,40.2772,40.1385,40.2599,993838.0
2015-08-07 12:00:00,46.43,46.47,46.34,46.36,699474.0,40.2599,40.2946,40.1819,40.1992,699474.0
2015-08-07 12:30:00,46.36,46.44,46.27,46.39,684032.0,40.1992,40.2686,40.1212,40.2252,684032.0
2015-08-07 13:00:00,46.38,46.48,46.33,46.44,697540.0,40.2165,40.3033,40.1732,40.2686,697540.0
2015-08-07 13:30:00,46.43,46.54,46.42,46.45,527167.0,40.2599,40.3553,40.2512,40.2772,527167.0
2015-08-07 14:00:00,46.44,46.5,46.38,46.47,705079.0,40.2686,40.3206,40.2165,40.2946,705079.0
2015-08-07 14:30:00,46.47,46.61,46.47,46.58,1225212.0,40.2946,40.416,40.2946,40.39,1225212.0
2015-08-07 15:00:00,46.58,46.77,46.48,46.72,1543287.0,40.39,40.5547,40.3033,40.5114,1543287.0
2015-08-07 15:30:00,46.73,46.78,46.61,46.76,2823974.0,40.52,40.5634,40.416,40.546,2823974.0
2015-08-10 09:30:00,46.95,47.32,46.84,47.19,2520187.0,40.7108,41.0316,40.6154,40.9189,2520187.0
2015-08-10 10:00:00,47.18,47.45,47.18,47.34,1522215.0,40.9102,41.1444,40.9102,41.049,1522215.0
2015-08-10 10:30:00,47.34,47.49,47.25,47.39,1308971.0,41.049,41.179,40.9709,41.0923,1308971.0
2015-08-10 11:00:00,47.4,47.48,47.25,47.26,1209240.0,41.101,41.1704,40.9709,40.9796,1209240.0
2015-08-10 11:30:00,47.26,47.35,47.25,47.33,1983495.0,40.9796,41.0576,40.9709,41.0403,1983495.0
2015-08-10 12:00:00,47.33,47.37,47.28,47.29,781935.0,41.0403,41.075,40.9969,41.0056,781935.0
2015-08-10 12:30:00,47.29,47.33,47.25,47.29,1031712.0,41.0056,41.0403,40.9709,41.0056,1031712.0
2015-08-10 13:00:00,47.29,47.3,47.26,47.28,703687.0,41.0056,41.0143,40.9796,40.9969,703687.0
2015-08-10 13:30:00,47.28,47.29,47.25,47.28,733711.0,40.9969,41.0056,40.9709,40.9969,733711.0
2015-08-10 14:00:00,47.29,47.42,47.26,47.38,1418106.0,41.0056,41.1183,40.9796,41.0837,1418106.0
2015-08-10 14:30:00,47.37,47.39,47.32,47.33,921306.0,41.075,41.0923,41.0316,41.0403,921306.0
2015-08-10 15:00:00,47.33,47.38,47.32,47.34,1390032.0,41.0403,41.0837,41.0316,41.049,1390032.0
2015-08-10 15:30:00,47.34,47.35,47.22,47.33,2787560.0,41.049,41.0576,40.9449,41.0403,2787560.0
2015-08-11 09:30:00,46.82,46.94,46.51,46.76,3096095.0,40.5981,40.7021,40.3293,40.546,3096095.0
2015-08-11 10:00:00,46.76,46.79,46.59,46.6,1625992.0,40.546,40.5721,40.3986,40.4073,1625992.0
2015-08-11 10:30:00,46.59,46.63,46.48,46.49,1346227.0,40.3986,40.4333,40.3033,40.3119,1346227.0
2015-08-11 11:00:00,46.5,46.53,46.27,46.32,1776764.0,40.3206,40.3466,40.1212,40.1645,1776764.0
2015-08-11 11:30:00,46.33,46.36,46.17,46.23,1199028.0,40.1732,40.1992,40.0345,40.0865,1199028.0
2015-08-11 12:00:00,46.23,46.35,46.19,46.34,1031224.0,40.0865,40.1905,40.0518,40.1819,1031224.0
2015-08-11 12:30:00,46.33,46.33,46.18,46.2,1112575.0,40.1732,40.1732,40.0431,40.0605,1112575.0
2015-08-11 13:00:00,46.19,46.21,46.0,46.05,1292894.0,40.0518,40.0691,39.887,39.9304,1292894.0
2015-08-11 13:30:00,46.05,46.1,45.97,46.0,1364703.0,39.9304,39.9738,39.861,39.887,1364703.0
2015-08-11 14:00:00,46.01,46.23,45.9,46.21,1469965.0,39.8957,40.0865,39.8003,40.0691,1469965.0
2015-08-11 14:30:00,46.21,46.28,46.14,46.2,1225226.0,40.0691,40.1298,40.0084,40.0605,1225226.0
2015-08-11 15:00:00,46.2,46.28,46.12,46.23,1420609.0,40.0605,40.1298,39.9911,40.0865,1420609.0
2015-08-11 15:30:00,46.22,46.49,46.17,46.42,5584403.0,40.0778,40.3119,40.0345,40.2512,5584403.0
2015-08-12 09:30:00,46.23,46.47,46.03,46.26,2987132.0,40.0865,40.2946,39.9131,40.1125,2987132.0
2015-08-12 10:00:00,46.26,46.35,46.04,46.13,2780475.0,40.1125,40.1905,39.9217,39.9998,2780475.0
2015-08-12 10:30:00,46.13,46.18,45.9,45.96,2449929.0,39.9998,40.0431,39.8003,39.8524,2449929.0
2015-08-12 11:00:00,45.96,46.01,45.86,45.97,2374928.0,39.8524,39.8957,39.7656,39.861,2374928.0
2015-08-12 11:30:00,45.97,45.98,45.71,45.73,2148501.0,39.861,39.8697,39.6356,39.6529,2148501.0
2015-08-12 12:00:00,45.72,45.96,45.7,45.96,1283529.0,39.6443,39.8524,39.6269,39.8524,1283529.0
2015-08-12 12:30:00,45.96,46.16,45.91,46.13,907852.0,39.8524,40.0258,39.809,39.9998,907852.0
2015-08-12 13:00:00,46.13,46.28,46.11,46.23,1410132.0,39.9998,40.1298,39.9824,40.0865,1410132.0
2015-08-12 13:30:00,46.24,46.54,46.21,46.5,1487159.0,40.0952,40.3553,40.0691,40.3206,1487159.0
2015-08-12 14:00:00,46.51,46.68,46.44,46.56,1773919.0,40.3293,40.4767,40.2686,40.3726,1773919.0
2015-08-12 14:30:00,46.57,46.78,46.56,46.78,1337229.0,40.3813,40.5634,40.3726,40.5634,1337229.0
2015-08-12 15:00:00,46.78,46.86,46.69,46.83,1352419.0,40.5634,40.6328,40.4854,40.6067,1352419.0
2015-08-12 15:30:00,46.84,46.9,46.73,46.75,3683879.0,40.6154,40.6674,40.52,40.5374,3683879.0
2015-08-13 09:30:00,47.06,47.1,46.65,46.71,2969869.0,40.8062,40.8409,40.4507,40.5027,2969869.0
2015-08-13 10:00:00,46.7,46.73,46.51,46.56,1540336.0,40.494,40.52,40.3293,40.3726,1540336.0
2015-08-13 10:30:00,46.55,46.89,46.49,46.77,1734526.0,40.364,40.6588,40.3119,40.5547,1734526.0
2015-08-13 11:00:00,46.78,46.81,46.61,46.64,1602692.0,40.5634,40.5894,40.416,40.442,1602692.0
2015-08-13 11:30:00,46.64,46.72,46.56,46.65,951303.0,40.442,40.5114,40.3726,40.4507,951303.0
2015-08-13 12:00:00,46.65,46.83,46.57,46.82,1917935.0,40.4507,40.6067,40.3813,40.5981,1917935.0
2015-08-13 12:30:00,46.82,46.97,46.8,46.93,940955.0,40.5981,40.7281,40.5807,40.6935,940955.0
2015-08-13 13:00:00,46.92,47.04,46.92,46.97,872939.0,40.6848,40.7888,40.6848,40.7281,872939.0
2015-08-13 13:30:00,46.97,46.99,46.84,46.89,804427.0,40.7281,40.7455,40.6154,40.6588,804427.0
2015-08-13 14:00:00,46.9,47.05,46.84,47.03,700506.0,40.6674,40.7975,40.6154,40.7802,700506.0
2015-08-13 14:30:00,47.02,47.06,46.97,47.05,846751.0,40.7715,40.8062,40.7281,40.7975,846751.0
2015-08-13 15:00:00,47.05,47.07,46.76,46.8,1381184.0,40.7975,40.8149,40.546,40.5807,1381184.0
2015-08-13 15:30:00,46.8,46.86,46.71,46.74,3069988.0,40.5807,40.6328,40.5027,40.5287,3069988.0
2015-08-14 09:30:00,46.55,47.05,46.53,47.01,2122578.0,40.364,40.7975,40.3466,40.7628,2122578.0
2015-08-14 10:00:00,47.01,47.02,46.67,46.68,1141459.0,40.7628,40.7715,40.468,40.4767,1141459.0
2015-08-14 10:30:00,46.67,46.86,46.67,46.81,1417559.0,40.468,40.6328,40.468,40.5894,1417559.0
2015-08-14 11:00:00,46.8,46.83,46.52,46.59,1520161.0,40.5807,40.6067,40.3379,40.3986,1520161.0
2015-08-14 11:30:00,46.59,46.81,46.54,46.64,1226139.0,40.3986,40.5894,40.3553,40.442,1226139.0
2015-08-14 12:00:00,46.64,46.77,46.63,46.74,995955.0,40.442,40.5547,40.4333,40.5287,995955.0
2015-08-14 12:30:00,46.73,46.81,46.69,46.72,1429366.0,40.52,40.5894,40.4854,40.5114,1429366.0
2015-08-14 13:00:00,46.71,46.95,46.67,46.95,793063.0,40.5027,40.7108,40.468,40.7108,793063.0
2015-08-14 13:30:00,46.95,47.01,46.82,46.88,699385.0,40.7108,40.7628,40.5981,40.6501,699385.0
2015-08-14 14:00:00,46.88,46.98,46.85,46.87,854577.0,40.6501,40.7368,40.6241,40.6414,854577.0
2015-08-14 14:30:00,46.87,47.01,46.84,46.97,727832.0,40.6414,40.7628,40.6154,40.7281,727832.0
2015-08-14 15:00:00,46.98,47.1,46.95,47.04,977115.0,40.7368,40.8409,40.7108,40.7888,977115.0
2015-08-14 15:30:00,47.04,47.1,46.99,47.0,2166297.0,40.7888,40.8409,40.7455,40.7542,2166297.0
2015-08-17 09:30:00,46.82,46.93,46.57,46.7,2142204.0,40.5981,40.6935,40.3813,40.494,2142204.0
2015-08-17 10:00:00,46.69,47.09,46.66,47.01,1823247.0,40.4854,40.8322,40.4593,40.7628,1823247.0
2015-08-17 10:30:00,47.02,47.07,46.89,47.01,1728602.0,40.7715,40.8149,40.6588,40.7628,1728602.0
2015-08-17 11:00:00,47.01,47.14,47.0,47.05,1476419.0,40.7628,40.8756,40.7542,40.7975,1476419.0
2015-08-17 11:30:00,47.05,47.1,47.0,47.09,895440.0,40.7975,40.8409,40.7542,40.8322,895440.0
2015-08-17 12:00:00,47.08,47.23,47.08,47.16,657811.0,40.8235,40.9536,40.8235,40.8929,657811.0
2015-08-17 12:30:00,47.16,47.24,47.1,47.23,697747.0,40.8929,40.9623,40.8409,40.9536,697747.0
2015-08-17 13:00:00,47.22,47.35,47.22,47.33,696171.0,40.9449,41.0576,40.9449,41.0403,696171.0
2015-08-17 13:30:00,47.33,47.41,47.31,47.34,885703.0,41.0403,41.1097,41.023,41.049,885703.0
2015-08-17 14:00:00,47.34,47.41,47.26,47.28,832598.0,41.049,41.1097,40.9796,40.9969,832598.0
2015-08-17 14:30:00,47.29,47.4,47.26,47.39,852566.0,41.0056,41.101,40.9796,41.0923,852566.0
2015-08-17 15:00:00,47.4,47.45,47.28,47.33,1705728.0,41.101,41.1444,40.9969,41.0403,1705728.0
2015-08-17 15:30:00,47.34,47.38,47.28,47.32,2235015.0,41.049,41.0837,40.9969,41.0316,2235015.0
2015-08-18 09:30:00,46.86,47.05,46.7,46.99,3560606.0,40.8992,41.0651,40.7596,41.0127,3560606.0
2015-08-18 10:00:00,46.98,47.26,46.91,47.06,2093314.0,41.004,41.2484,40.9429,41.0738,2093314.0
2015-08-18 10:30:00,47.06,47.3,47.05,47.27,1639713.0,41.0738,41.2833,41.0651,41.2571,1639713.0
2015-08-18 11:00:00,47.27,47.37,47.18,47.27,1004646.0,41.2571,41.3444,41.1785,41.2571,1004646.0
2015-08-18 11:30:00,47.27,47.33,47.18,47.33,650039.0,41.2571,41.3094,41.1785,41.3094,650039.0
2015-08-18 12:00:00,47.32,47.43,47.31,47.4,789889.0,41.3007,41.3967,41.292,41.3705,789889.0
2015-08-18 12:30:00,47.4,47.4,47.25,47.27,879378.0,41.3705,41.3705,41.2396,41.2571,879378.0
2015-08-18 13:00:00,47.26,47.26,47.17,47.2,809735.0,41.2484,41.2484,41.1698,41.196,809735.0
2015-08-18 13:30:00,47.2,47.27,47.1,47.17,1099695.0,41.196,41.2571,41.1087,41.1698,1099695.0
2015-08-18 14:00:00,47.17,47.24,47.11,47.23,875833.0,41.1698,41.2309,41.1174,41.2222,875833.0
2015-08-18 14:30:00,47.22,47.26,47.11,47.14,823022.0,41.2134,41.2484,41.1174,41.1436,823022.0
2015-08-18 15:00:00,47.14,47.24,47.08,47.17,1816503.0,41.1436,41.2309,41.0912,41.1698,1816503.0
2015-08-18 15:30:00,47.17,47.32,47.1,47.27,3172880.0,41.1698,41.3007,41.1087,41.2571,3172880.0
2015-08-19 09:30:00,46.78,46.9,46.49,46.57,3525548.0,40.8294,40.9341,40.5763,40.6461,3525548.0
2015-08-19 10:00:00,46.56,46.84,46.56,46.84,2354484.0,40.6374,40.8818,40.6374,40.8818,2354484.0
2015-08-19 10:30:00,46.83,46.86,46.58,46.59,2108677.0,40.873,40.8992,40.6548,40.6636,2108677.0
2015-08-19 11:00:00,46.59,46.66,46.42,46.49,1947960.0,40.6636,40.7247,40.5152,40.5763,1947960.0
2015-08-19 11:30:00,46.48,46.5,46.3,46.44,1379531.0,40.5676,40.585,40.4105,40.5327,1379531.0
2015-08-19 12:00:00,46.43,46.54,46.38,46.52,1519777.0,40.5239,40.6199,40.4803,40.6025,1519777.0
2015-08-19 12:30:00,46.52,46.67,46.5,46.55,1107471.0,40.6025,40.7334,40.585,40.6287,1107471.0
2015-08-19 13:00:00,46.56,46.65,46.49,46.49,929019.0,40.6374,40.7159,40.5763,40.5763,929019.0
2015-08-19 13:30:00,46.5,46.73,46.49,46.64,1465571.0,40.585,40.7858,40.5763,40.7072,1465571.0
2015-08-19 14:00:00,46.63,47.08,46.62,46.98,3032970.0,40.6985,41.0912,40.6898,41.004,3032970.0
2015-08-19 14:30:00,46.98,46.99,46.56,46.6,2107933.0,41.004,41.0127,40.6374,40.6723,2107933.0
2015-08-19 15:00:00,46.6,46.74,46.51,46.67,2343199.0,40.6723,40.7945,40.5938,40.7334,2343199.0
2015-08-19 15:30:00,46.67,46.83,46.61,46.63,3837021.0,40.7334,40.873,40.681,40.6985,3837021.0
2015-08-20 09:30:00,46.07,46.47,45.94,46.02,3721481.0,40.2097,40.5588,40.0963,40.1661,3721481.0
2015-08-20 10:00:00,46.02,46.06,45.75,45.82,3667372.0,40.1661,40.201,39.9304,39.9915,3667372.0
2015-08-20 10:30:00,45.82,46.09,45.77,45.99,2920145.0,39.9915,40.2272,39.9479,40.1399,2920145.0
2015-08-20 11:00:00,45.99,46.1,45.84,46.0,1352498.0,40.1399,40.2359,40.009,40.1486,1352498.0
2015-08-20 11:30:00,46.0,46.04,45.85,46.02,1266292.0,40.1486,40.1835,40.0177,40.1661,1266292.0
2015-08-20 12:00:00,46.02,46.03,45.85,45.93,1395356.0,40.1661,40.1748,40.0177,40.0875,1395356.0
2015-08-20 12:30:00,45.92,46.0,45.8,45.89,1763237.0,40.0788,40.1486,39.9741,40.0526,1763237.0
2015-08-20 13:00:00,45.88,45.95,45.82,45.89,1349014.0,40.0439,40.105,39.9915,40.0526,1349014.0
2015-08-20 13:30:00,45.89,46.01,45.81,45.98,1431676.0,40.0526,40.1574,39.9828,40.1312,1431676.0
2015-08-20 14:00:00,45.98,46.1,45.92,45.98,1808993.0,40.1312,40.2359,40.0788,40.1312,1808993.0
2015-08-20 14:30:00,45.98,46.01,45.81,45.92,1224253.0,40.1312,40.1574,39.9828,40.0788,1224253.0
2015-08-20 15:00:00,45.93,46.05,45.88,46.03,2210307.0,40.0875,40.1923,40.0439,40.1748,2210307.0
2015-08-20 15:30:00,46.03,46.09,45.67,45.77,6486828.0,40.1748,40.2272,39.8606,39.9479,6486828.0
2015-08-21 09:30:00,45.3,45.44,44.92,45.38,7426927.0,39.5377,39.6599,39.206,39.6075,7426927.0
2015-08-21 10:00:00,45.38,45.48,45.09,45.11,2652217.0,39.6075,39.6948,39.3544,39.3718,2652217.0
2015-08-21 10:30:00,45.11,45.18,44.88,44.92,3741573.0,39.3718,39.4329,39.1711,39.206,3741573.0
2015-08-21 11:00:00,44.91,44.94,44.54,44.73,3936848.0,39.1973,39.2235,38.8743,39.0402,3936848.0
2015-08-21 11:30:00,44.73,44.82,44.35,44.4,4498333.0,39.0402,39.1187,38.7085,38.7522,4498333.0
2015-08-21 12:00:00,44.39,44.51,44.24,44.28,3253547.0,38.7434,38.8482,38.6125,38.6474,3253547.0
2015-08-21 12:30:00,44.28,44.35,44.02,44.04,2493272.0,38.6474,38.7085,38.4205,38.4379,2493272.0
2015-08-21 13:00:00,44.04,44.17,43.95,44.14,2481889.0,38.4379,38.5514,38.3594,38.5252,2481889.0
2015-08-21 13:30:00,44.14,44.16,43.87,44.04,3703073.0,38.5252,38.5427,38.2896,38.4379,3703073.0
2015-08-21 14:00:00,44.04,44.15,43.86,44.1,3211563.0,38.4379,38.534,38.2808,38.4903,3211563.0
2015-08-21 14:30:00,44.09,44.12,43.7,43.84,3503023.0,38.4816,38.5078,38.1412,38.2634,3503023.0
2015-08-21 15:00:00,43.84,43.89,43.42,43.5,6229000.0,38.2634,38.307,37.8968,37.9666,6229000.0
2015-08-21 15:30:00,43.49,43.66,43.07,43.08,11151924.0,37.9579,38.1063,37.5913,37.6001,11151924.0
2015-08-24 09:30:00,40.45,42.69,39.72,42.4,11543918.0,35.3046,37.2597,34.6675,37.0066,11543918.0
2015-08-24 10:00:00,42.4,43.07,41.56,42.09,10687918.0,37.0066,37.5913,36.2734,36.736,10687918.0
2015-08-24 10:30:00,42.08,42.73,41.7,42.47,6771162.0,36.7273,37.2946,36.3956,37.0677,6771162.0
2015-08-24 11:00:00,42.47,42.54,41.96,42.24,3621302.0,37.0677,37.1288,36.6225,36.8669,3621302.0
2015-08-24 11:30:00,42.24,43.14,42.12,43.04,4825192.0,36.8669,37.6524,36.7622,37.5652,4825192.0
2015-08-24 12:00:00,43.03,43.31,42.75,43.13,4188686.0,37.5564,37.8008,37.312,37.6437,4188686.0
2015-08-24 12:30:00,43.13,43.22,42.69,42.93,3078305.0,37.6437,37.7223,37.2597,37.4691,3078305.0
2015-08-24 13:00:00,42.93,43.2,42.5,42.58,2507149.0,37.4691,37.7048,37.0938,37.1637,2507149.0
2015-08-24 13:30:00,42.58,42.58,42.1,42.12,3154291.0,37.1637,37.1637,36.7447,36.7622,3154291.0
2015-08-24 14:00:00,42.13,42.24,41.81,42.01,3562710.0,36.7709,36.8669,36.4916,36.6662,3562710.0
2015-08-24 14:30:00,42.02,42.28,41.44,41.51,4504944.0,36.6749,36.9018,36.1687,36.2298,4504944.0
2015-08-24 15:00:00,41.51,41.83,41.17,41.46,8030831.0,36.2298,36.5091,35.933,36.1861,8030831.0
2015-08-24 15:30:00,41.45,42.96,41.28,41.72,9749104.0,36.1774,37.4953,36.029,36.4131,9749104.0
2015-08-25 09:30:00,42.57,42.94,42.24,42.62,9687566.0,37.1549,37.4779,36.8669,37.1986,9687566.0
2015-08-25 10:00:00,42.62,42.89,42.48,42.62,4714502.0,37.1986,37.4342,37.0764,37.1986,4714502.0
2015-08-25 10:30:00,42.63,42.78,42.47,42.7,3004744.0,37.2073,37.3382,37.0677,37.2684,3004744.0
2015-08-25 11:00:00,42.7,43.24,42.69,43.04,2578347.0,37.2684,37.7397,37.2597,37.5652,2578347.0
2015-08-25 11:30:00,43.04,43.1,42.67,42.68,2716076.0,37.5652,37.6175,37.2422,37.2509,2716076.0
2015-08-25 12:00:00,42.69,42.78,42.51,42.66,2419267.0,37.2597,37.3382,37.1026,37.2335,2419267.0
2015-08-25 12:30:00,42.65,42.71,42.48,42.5,1780368.0,37.2248,37.2771,37.0764,37.0938,1780368.0
2015-08-25 13:00:00,42.51,42.59,41.88,41.91,3354291.0,37.1026,37.1724,36.5527,36.5789,3354291.0
2015-08-25 13:30:00,41.9,42.19,41.84,42.05,3411247.0,36.5702,36.8233,36.5178,36.7011,3411247.0
2015-08-25 14:00:00,42.04,42.35,41.88,42.08,4481098.0,36.6924,36.9629,36.5527,36.7273,4481098.0
2015-08-25 14:30:00,42.07,42.37,41.98,42.27,2411984.0,36.7185,36.9804,36.64,36.8931,2411984.0
2015-08-25 15:00:00,42.26,42.35,41.44,41.47,5635251.0,36.8844,36.9629,36.1687,36.1949,5635251.0
2015-08-25 15:30:00,41.46,41.54,40.39,40.47,16090301.0,36.1861,36.256,35.2522,35.3221,16090301.0
2015-08-26 09:30:00,42.01,42.02,41.33,41.65,6740700.0,36.6662,36.6749,36.0727,36.352,6740700.0
2015-08-26 10:00:00,41.65,41.74,41.17,41.59,5423879.0,36.352,36.4305,35.933,36.2996,5423879.0
2015-08-26 10:30:00,41.59,41.82,41.34,41.43,4168332.0,36.2996,36.5003,36.0814,36.1599,4168332.0
2015-08-26 11:00:00,41.43,41.51,41.24,41.44,2707453.0,36.1599,36.2298,35.9941,36.1687,2707453.0
2015-08-26 11:30:00,41.42,41.49,41.06,41.31,3071293.0,36.1512,36.2123,35.837,36.0552,3071293.0
2015-08-26 12:00:00,41.31,41.45,41.18,41.25,1917057.0,36.0552,36.1774,35.9417,36.0028,1917057.0
2015-08-26 12:30:00,41.24,41.38,41.1,41.35,2693385.0,35.9941,36.1163,35.8719,36.0901,2693385.0
2015-08-26 13:00:00,41.34,41.44,41.12,41.34,3956180.0,36.0814,36.1687,35.8894,36.0814,3956180.0
2015-08-26 13:30:00,41.35,41.54,41.26,41.42,4077794.0,36.0901,36.256,36.0116,36.1512,4077794.0
2015-08-26 14:00:00,41.43,41.46,41.18,41.27,3280985.0,36.1599,36.1861,35.9417,36.0203,3280985.0
2015-08-26 14:30:00,41.28,41.76,41.22,41.69,4416154.0,36.029,36.448,35.9767,36.3869,4416154.0
2015-08-26 15:00:00,41.7,42.64,41.62,42.37,5792598.0,36.3956,37.216,36.3258,36.9804,5792598.0
2015-08-26 15:30:00,42.36,42.84,42.34,42.73,7670988.0,36.9716,37.3906,36.9542,37.2946,7670988.0
2015-08-27 09:30:00,43.23,43.64,43.12,43.49,6811173.0,37.731,38.0888,37.635,37.9579,6811173.0
2015-08-27 10:00:00,43.49,43.69,43.25,43.51,4331991.0,37.9579,38.1325,37.7484,37.9754,4331991.0
2015-08-27 10:30:00,43.51,43.81,43.37,43.74,3054521.0,37.9754,38.2372,37.8532,38.1761,3054521.0
2015-08-27 11:00:00,43.74,43.79,43.61,43.67,1994758.0,38.1761,38.2197,38.0626,38.115,1994758.0
2015-08-27 11:30:00,43.67,43.83,43.61,43.79,1686150.0,38.115,38.2547,38.0626,38.2197,1686150.0
2015-08-27 12:00:00,43.79,43.95,43.68,43.69,2306115.0,38.2197,38.3594,38.1237,38.1325,2306115.0
2015-08-27 12:30:00,43.69,43.81,43.56,43.78,1653293.0,38.1325,38.2372,38.019,38.211,1653293.0
2015-08-27 13:00:00,43.77,43.95,43.67,43.86,2417510.0,38.2023,38.3594,38.115,38.2808,2417510.0
2015-08-27 13:30:00,43.86,43.92,43.71,43.79,1639980.0,38.2808,38.3332,38.1499,38.2197,1639980.0
2015-08-27 14:00:00,43.8,43.89,43.36,43.43,2204108.0,38.2285,38.307,37.8444,37.9055,2204108.0
2015-08-27 14:30:00,43.43,43.64,43.23,43.28,3604493.0,37.9055,38.0888,37.731,37.7746,3604493.0
2015-08-27 15:00:00,43.28,43.51,42.92,43.5,5247285.0,37.7746,37.9754,37.4604,37.9666,5247285.0
2015-08-27 15:30:00,43.5,43.92,43.33,43.91,5742360.0,37.9666,38.3332,37.8183,38.3245,5742360.0
2015-08-28 09:30:00,43.4,43.86,43.39,43.81,4273623.0,37.8794,38.2808,37.8706,38.2372,4273623.0
2015-08-28 10:00:00,43.8,43.81,43.52,43.69,2017764.0,38.2285,38.2372,37.9841,38.1325,2017764.0
2015-08-28 10:30:00,43.69,43.87,43.67,43.81,1699896.0,38.1325,38.2896,38.115,38.2372,1699896.0
2015-08-28 11:00:00,43.81,44.08,43.8,44.03,1362821.0,38.2372,38.4729,38.2285,38.4292,1362821.0
2015-08-28 11:30:00,44.03,44.15,43.67,43.73,1855724.0,38.4292,38.534,38.115,38.1674,1855724.0
2015-08-28 12:00:00,43.73,43.88,43.68,43.83,1155123.0,38.1674,38.2983,38.1237,38.2547,1155123.0
2015-08-28 12:30:00,43.83,44.0,43.81,43.97,968794.0,38.2547,38.403,38.2372,38.3769,968794.0
2015-08-28 13:00:00,43.97,43.99,43.77,43.77,1056011.0,38.3769,38.3943,38.2023,38.2023,1056011.0
2015-08-28 13:30:00,43.78,43.88,43.68,43.77,1270581.0,38.211,38.2983,38.1237,38.2023,1270581.0
2015-08-28 14:00:00,43.77,43.94,43.73,43.8,985883.0,38.2023,38.3507,38.1674,38.2285,985883.0
2015-08-28 14:30:00,43.81,43.92,43.67,43.9,1084824.0,38.2372,38.3332,38.115,38.3158,1084824.0
2015-08-28 15:00:00,43.91,43.91,43.7,43.78,1774757.0,38.3245,38.3245,38.1412,38.211,1774757.0
2015-08-28 15:30:00,43.78,43.98,43.61,43.93,3942750.0,38.211,38.3856,38.0626,38.3419,3942750.0
2015-08-31 09:30:00,43.56,43.78,43.25,43.28,2443095.0,38.019,38.211,37.7484,37.7746,2443095.0
2015-08-31 10:00:00,43.28,43.35,43.1,43.31,2039014.0,37.7746,37.8357,37.6175,37.8008,2039014.0
2015-08-31 10:30:00,43.31,43.66,43.3,43.42,1831422.0,37.8008,38.1063,37.7921,37.8968,1831422.0
2015-08-31 11:00:00,43.41,43.71,43.22,43.65,1890807.0,37.8881,38.1499,37.7223,38.0976,1890807.0
2015-08-31 11:30:00,43.64,43.84,43.53,43.77,1269817.0,38.0888,38.2634,37.9928,38.2023,1269817.0
2015-08-31 12:00:00,43.77,43.9,43.72,43.9,676182.0,38.2023,38.3158,38.1587,38.3158,676182.0
2015-08-31 12:30:00,43.9,43.93,43.79,43.84,805801.0,38.3158,38.3419,38.2197,38.2634,805801.0
2015-08-31 13:00:00,43.85,43.93,43.7,43.74,831243.0,38.2721,38.3419,38.1412,38.1761,831243.0
2015-08-31 13:30:00,43.75,43.76,43.57,43.62,1251069.0,38.1848,38.1936,38.0277,38.0714,1251069.0
2015-08-31 14:00:00,43.63,43.66,43.37,43.5,1863328.0,38.0801,38.1063,37.8532,37.9666,1863328.0
2015-08-31 14:30:00,43.5,43.57,43.28,43.35,1849477.0,37.9666,38.0277,37.7746,37.8357,1849477.0
2015-08-31 15:00:00,43.35,43.48,43.3,43.38,2094185.0,37.8357,37.9492,37.7921,37.8619,2094185.0
2015-08-31 15:30:00,43.38,43.58,43.34,43.51,5484065.0,37.8619,38.0365,37.827,37.9754,5484065.0
2015-09-01 09:30:00,42.17,42.55,42.0,42.32,6006193.0,36.8058,37.1375,36.6574,36.9367,6006193.0
2015-09-01 10:00:00,42.31,42.42,42.18,42.41,3896401.0,36.928,37.024,36.8145,37.0153,3896401.0
2015-09-01 10:30:00,42.41,42.59,42.2,42.34,4379832.0,37.0153,37.1724,36.832,36.9542,4379832.0
2015-09-01 11:00:00,42.35,42.48,42.16,42.32,1818157.0,36.9629,37.0764,36.7971,36.9367,1818157.0
2015-09-01 11:30:00,42.32,42.42,42.18,42.22,2064822.0,36.9367,37.024,36.8145,36.8495,2064822.0
2015-09-01 12:00:00,42.22,42.28,42.03,42.03,1671164.0,36.8495,36.9018,36.6836,36.6836,1671164.0
2015-09-01 12:30:00,42.03,42.08,41.85,41.87,2344772.0,36.6836,36.7273,36.5265,36.544,2344772.0
2015-09-01 13:00:00,41.86,42.08,41.75,42.04,2049499.0,36.5353,36.7273,36.4392,36.6924,2049499.0
2015-09-01 13:30:00,42.03,42.2,42.0,42.16,1450692.0,36.6836,36.832,36.6574,36.7971,1450692.0
2015-09-01 14:00:00,42.15,42.17,41.88,41.95,2119893.0,36.7884,36.8058,36.5527,36.6138,2119893.0
2015-09-01 14:30:00,41.95,42.2,41.93,42.07,2524528.0,36.6138,36.832,36.5963,36.7185,2524528.0
2015-09-01 15:00:00,42.07,42.1,41.83,41.88,3720851.0,36.7185,36.7447,36.5091,36.5527,3720851.0
2015-09-01 15:30:00,41.87,42.03,41.66,41.83,8902648.0,36.544,36.6836,36.3607,36.5091,8902648.0
2015-09-02 09:30:00,42.26,42.4,42.06,42.23,4276000.0,36.8844,37.0066,36.7098,36.8582,4276000.0
2015-09-02 10:00:00,42.22,42.24,41.95,41.98,3119239.0,36.8495,36.8669,36.6138,36.64,3119239.0
2015-09-02 10:30:00,41.98,42.32,41.88,42.31,2694553.0,36.64,36.9367,36.5527,36.928,2694553.0
2015-09-02 11:00:00,42.3,42.69,42.3,42.64,2913927.0,36.9193,37.2597,36.9193,37.216,2913927.0
2015-09-02 11:30:00,42.64,42.73,42.5,42.64,2133365.0,37.216,37.2946,37.0938,37.216,2133365.0
2015-09-02 12:00:00,42.64,42.66,42.5,42.6,1814184.0,37.216,37.2335,37.0938,37.1811,1814184.0
2015-09-02 12:30:00,42.6,42.89,42.58,42.87,1514395.0,37.1811,37.4342,37.1637,37.4168,1514395.0
2015-09-02 13:00:00,42.86,43.12,42.83,43.11,2372794.0,37.408,37.635,37.3819,37.6262,2372794.0
2015-09-02 13:30:00,43.1,43.12,42.97,43.01,1315332.0,37.6175,37.635,37.5041,37.539,1315332.0
2015-09-02 14:00:00,43.01,43.12,42.94,43.03,1498943.0,37.539,37.635,37.4779,37.5564,1498943.0
2015-09-02 14:30:00,43.04,43.05,42.77,42.93,1662469.0,37.5652,37.5739,37.3295,37.4691,1662469.0
2015-09-02 15:00:00,42.93,43.0,42.72,42.91,1967441.0,37.4691,37.5302,37.2859,37.4517,1967441.0
2015-09-02 15:30:00,42.92,43.38,42.86,43.34,4805446.0,37.4604,37.8619,37.408,37.827,4805446.0
2015-09-03 09:30:00,43.41,43.98,43.28,43.76,4370452.0,37.8881,38.3856,37.7746,38.1936,4370452.0
2015-09-03 10:00:00,43.76,43.87,43.65,43.83,2004732.0,38.1936,38.2896,38.0976,38.2547,2004732.0
2015-09-03 10:30:00,43.83,43.91,43.69,43.91,1678492.0,38.2547,38.3245,38.1325,38.3245,1678492.0
2015-09-03 11:00:00,43.9,43.96,43.79,43.82,1411077.0,38.3158,38.3681,38.2197,38.2459,1411077.0
2015-09-03 11:30:00,43.83,43.83,43.62,43.69,1244291.0,38.2547,38.2547,38.0714,38.1325,1244291.0
2015-09-03 12:00:00,43.69,43.84,43.66,43.83,879629.0,38.1325,38.2634,38.1063,38.2547,879629.0
2015-09-03 12:30:00,43.83,43.84,43.56,43.71,1311947.0,38.2547,38.2634,38.019,38.1499,1311947.0
2015-09-03 13:00:00,43.72,43.74,43.43,43.65,1654009.0,38.1587,38.1761,37.9055,38.0976,1654009.0
2015-09-03 13:30:00,43.65,43.65,43.48,43.5,1403045.0,38.0976,38.0976,37.9492,37.9666,1403045.0
2015-09-03 14:00:00,43.5,43.6,43.4,43.6,1233511.0,37.9666,38.0539,37.8794,38.0539,1233511.0
2015-09-03 14:30:00,43.6,43.72,43.55,43.64,1193886.0,38.0539,38.1587,38.0103,38.0888,1193886.0
2015-09-03 15:00:00,43.65,43.72,43.52,43.55,1994103.0,38.0976,38.1587,37.9841,38.0103,1994103.0
2015-09-03 15:30:00,43.54,43.67,43.34,43.5,4383937.0,38.0015,38.115,37.827,37.9666,4383937.0
2015-09-04 09:30:00,42.81,43.04,42.49,42.65,4919663.0,37.3644,37.5652,37.0851,37.2248,4919663.0
2015-09-04 10:00:00,42.65,42.8,42.57,42.79,2347658.0,37.2248,37.3557,37.1549,37.347,2347658.0
2015-09-04 10:30:00,42.79,42.88,42.5,42.52,1865197.0,37.347,37.4255,37.0938,37.1113,1865197.0
2015-09-04 11:00:00,42.54,42.61,42.43,42.55,1748464.0,37.1288,37.1898,37.0327,37.1375,1748464.0
2015-09-04 11:30:00,42.55,42.7,42.46,42.6,1698630.0,37.1375,37.2684,37.0589,37.1811,1698630.0
2015-09-04 12:00:00,42.6,42.61,42.37,42.45,2017984.0,37.1811,37.1898,36.9804,37.0502,2017984.0
2015-09-04 12:30:00,42.44,42.51,42.35,42.43,1254458.0,37.0415,37.1026,36.9629,37.0327,1254458.0
2015-09-04 13:00:00,42.43,42.45,42.32,42.43,1508731.0,37.0327,37.0502,36.9367,37.0327,1508731.0
2015-09-04 13:30:00,42.43,42.52,42.33,42.34,1798117.0,37.0327,37.1113,36.9455,36.9542,1798117.0
2015-09-04 14:00:00,42.34,42.36,42.19,42.31,1771224.0,36.9542,36.9716,36.8233,36.928,1771224.0
2015-09-04 14:30:00,42.31,42.48,42.23,42.48,1792181.0,36.928,37.0764,36.8582,37.0764,1792181.0
2015-09-04 15:00:00,42.47,42.61,42.44,42.61,2575708.0,37.0677,37.1898,37.0415,37.1898,2575708.0
2015-09-04 15:30:00,42.61,42.82,42.54,42.6,6303221.0,37.1898,37.3731,37.1288,37.1811,6303221.0
2015-09-08 09:30:00,43.3,44.0,43.29,43.98,4559146.0,37.7921,38.403,37.7833,38.3856,4559146.0
2015-09-08 10:00:00,43.98,43.99,43.7,43.87,2576090.0,38.3856,38.3943,38.1412,38.2896,2576090.0
2015-09-08 10:30:00,43.87,43.9,43.47,43.66,2384112.0,38.2896,38.3158,37.9405,38.1063,2384112.0
2015-09-08 11:00:00,43.66,43.7,43.47,43.57,1743468.0,38.1063,38.1412,37.9405,38.0277,1743468.0
2015-09-08 11:30:00,43.58,43.61,43.28,43.32,1685804.0,38.0365,38.0626,37.7746,37.8095,1685804.0
2015-09-08 12:00:00,43.32,43.56,43.28,43.55,1145718.0,37.8095,38.019,37.7746,38.0103,1145718.0
2015-09-08 12:30:00,43.55,43.57,43.41,43.44,1162815.0,38.0103,38.0277,37.8881,37.9143,1162815.0
2015-09-08 13:00:00,43.45,43.49,43.2,43.24,1170355.0,37.923,37.9579,37.7048,37.7397,1170355.0
2015-09-08 13:30:00,43.25,43.45,43.2,43.43,1175316.0,37.7484,37.923,37.7048,37.9055,1175316.0
2015-09-08 14:00:00,43.43,43.63,43.4,43.62,1513309.0,37.9055,38.0801,37.8794,38.0714,1513309.0
2015-09-08 14:30:00,43.62,43.84,43.56,43.72,1881566.0,38.0714,38.2634,38.019,38.1587,1881566.0
2015-09-08 15:00:00,43.72,43.8,43.69,43.75,1896820.0,38.1587,38.2285,38.1325,38.1848,1896820.0
2015-09-08 15:30:00,43.75,43.95,43.73,43.88,4019580.0,38.1848,38.3594,38.1674,38.2983,4019580.0
2015-09-09 09:30:00,44.21,44.4,44.18,44.27,3104242.0,38.5863,38.7522,38.5601,38.6387,3104242.0
2015-09-09 10:00:00,44.28,44.3,43.97,44.09,2156080.0,38.6474,38.6649,38.3769,38.4816,2156080.0
2015-09-09 10:30:00,44.09,44.14,43.86,43.9,1614052.0,38.4816,38.5252,38.2808,38.3158,1614052.0
2015-09-09 11:00:00,43.9,43.96,43.75,43.8,1077529.0,38.3158,38.3681,38.1848,38.2285,1077529.0
2015-09-09 11:30:00,43.8,43.83,43.69,43.8,1284845.0,38.2285,38.2547,38.1325,38.2285,1284845.0
2015-09-09 12:00:00,43.79,43.94,43.75,43.91,1158998.0,38.2197,38.3507,38.1848,38.3245,1158998.0
2015-09-09 12:30:00,43.91,43.92,43.66,43.69,727312.0,38.3245,38.3332,38.1063,38.1325,727312.0
2015-09-09 13:00:00,43.7,43.94,43.67,43.86,1380833.0,38.1412,38.3507,38.115,38.2808,1380833.0
2015-09-09 13:30:00,43.84,43.85,43.49,43.52,1464739.0,38.2634,38.2721,37.9579,37.9841,1464739.0
2015-09-09 14:00:00,43.52,43.62,43.39,43.46,1374161.0,37.9841,38.0714,37.8706,37.9317,1374161.0
2015-09-09 14:30:00,43.47,43.48,43.26,43.39,1575530.0,37.9405,37.9492,37.7572,37.8706,1575530.0
2015-09-09 15:00:00,43.37,43.52,43.22,43.27,1987990.0,37.8532,37.9841,37.7223,37.7659,1987990.0
2015-09-09 15:30:00,43.27,43.28,42.91,43.07,4932109.0,37.7659,37.7746,37.4517,37.5913,4932109.0
2015-09-10 09:30:00,43.12,43.15,42.82,42.82,3055877.0,37.635,37.6612,37.3731,37.3731,3055877.0
2015-09-10 10:00:00,42.83,43.07,42.74,43.04,2311407.0,37.3819,37.5913,37.3033,37.5652,2311407.0
2015-09-10 10:30:00,43.04,43.6,43.02,43.49,2561713.0,37.5652,38.0539,37.5477,37.9579,2561713.0
2015-09-10 11:00:00,43.49,43.49,43.1,43.21,1749143.0,37.9579,37.9579,37.6175,37.7135,1749143.0
2015-09-10 11:30:00,43.21,43.38,43.14,43.29,1142704.0,37.7135,37.8619,37.6524,37.7833,1142704.0
2015-09-10 12:00:00,43.3,43.51,43.25,43.29,1231028.0,37.7921,37.9754,37.7484,37.7833,1231028.0
2015-09-10 12:30:00,43.29,43.49,43.26,43.41,1027359.0,37.7833,37.9579,37.7572,37.8881,1027359.0
2015-09-10 13:00:00,43.41,43.58,43.31,43.57,1308691.0,37.8881,38.0365,37.8008,38.0277,1308691.0
2015-09-10 13:30:00,43.58,43.79,43.43,43.53,2095705.0,38.0365,38.2197,37.9055,37.9928,2095705.0
2015-09-10 14:00:00,43.52,43.58,43.41,43.46,1192808.0,37.9841,38.0365,37.8881,37.9317,1192808.0
2015-09-10 14:30:00,43.46,43.55,43.28,43.28,1342835.0,37.9317,38.0103,37.7746,37.7746,1342835.0
2015-09-10 15:00:00,43.29,43.36,43.15,43.22,1871057.0,37.7833,37.8444,37.6612,37.7223,1871057.0
2015-09-10 15:30:00,43.21,43.35,43.07,43.3,3232183.0,37.7135,37.8357,37.5913,37.7921,3232183.0
2015-09-11 09:30:00,43.14,43.29,42.93,43.12,2637926.0,37.6524,37.7833,37.4691,37.635,2637926.0
2015-09-11 10:00:00,43.12,43.28,43.07,43.14,1504425.0,37.635,37.7746,37.5913,37.6524,1504425.0
2015-09-11 10:30:00,43.13,43.33,43.08,43.09,1366714.0,37.6437,37.8183,37.6001,37.6088,1366714.0
2015-09-11 11:00:00,43.09,43.22,43.05,43.19,1205464.0,37.6088,37.7223,37.5739,37.6961,1205464.0
2015-09-11 11:30:00,43.2,43.38,43.14,43.33,1136291.0,37.7048,37.8619,37.6524,37.8183,1136291.0
2015-09-11 12:00:00,43.33,43.5,43.3,43.48,1209817.0,37.8183,37.9666,37.7921,37.9492,1209817.0
2015-09-11 12:30:00,43.48,43.59,43.39,43.55,937600.0,37.9492,38.0452,37.8706,38.0103,937600.0
2015-09-11 13:00:00,43.55,43.59,43.31,43.32,985291.0,38.0103,38.0452,37.8008,37.8095,985291.0
2015-09-11 13:30:00,43.32,43.42,43.26,43.37,776367.0,37.8095,37.8968,37.7572,37.8532,776367.0
2015-09-11 14:00:00,43.36,43.42,43.3,43.37,748378.0,37.8444,37.8968,37.7921,37.8532,748378.0
2015-09-11 14:30:00,43.37,43.52,43.36,43.42,1104185.0,37.8532,37.9841,37.8444,37.8968,1104185.0
2015-09-11 15:00:00,43.42,43.47,43.33,43.38,1820706.0,37.8968,37.9405,37.8183,37.8619,1820706.0
2015-09-11 15:30:00,43.37,43.48,43.28,43.48,4551691.0,37.8532,37.9492,37.7746,37.9492,4551691.0
2015-09-14 09:30:00,43.43,43.44,42.86,42.91,2240747.0,37.9055,37.9143,37.408,37.4517,2240747.0
2015-09-14 10:00:00,42.91,43.13,42.89,43.01,1435197.0,37.4517,37.6437,37.4342,37.539,1435197.0
2015-09-14 10:30:00,43.01,43.1,42.98,43.05,1169726.0,37.539,37.6175,37.5128,37.5739,1169726.0
2015-09-14 11:00:00,43.05,43.12,42.97,42.98,1171361.0,37.5739,37.635,37.5041,37.5128,1171361.0
2015-09-14 11:30:00,42.98,42.99,42.87,42.94,944248.0,37.5128,37.5215,37.4168,37.4779,944248.0
2015-09-14 12:00:00,42.95,42.99,42.88,42.97,1117831.0,37.4866,37.5215,37.4255,37.5041,1117831.0
2015-09-14 12:30:00,42.97,43.05,42.91,42.98,878904.0,37.5041,37.5739,37.4517,37.5128,878904.0
2015-09-14 13:00:00,42.97,42.98,42.92,42.93,707948.0,37.5041,37.5128,37.4604,37.4691,707948.0
2015-09-14 13:30:00,42.93,43.09,42.92,43.07,1305756.0,37.4691,37.6088,37.4604,37.5913,1305756.0
2015-09-14 14:00:00,43.07,43.07,42.92,42.92,1442102.0,37.5913,37.5913,37.4604,37.4604,1442102.0
2015-09-14 14:30:00,42.93,43.1,42.9,43.04,1775787.0,37.4691,37.6175,37.443,37.5652,1775787.0
2015-09-14 15:00:00,43.03,43.04,42.92,42.97,1678908.0,37.5564,37.5652,37.4604,37.5041,1678908.0
2015-09-14 15:30:00,42.98,43.07,42.91,43.03,3247468.0,37.5128,37.5913,37.4517,37.5564,3247468.0
2015-09-15 09:30:00,43.19,43.77,43.08,43.74,4099059.0,37.6961,38.2023,37.6001,38.1761,4099059.0
2015-09-15 10:00:00,43.74,43.91,43.62,43.8,2778383.0,38.1761,38.3245,38.0714,38.2285,2778383.0
2015-09-15 10:30:00,43.8,43.98,43.79,43.88,2130477.0,38.2285,38.3856,38.2197,38.2983,2130477.0
2015-09-15 11:00:00,43.89,44.03,43.84,44.0,1859790.0,38.307,38.4292,38.2634,38.403,1859790.0
2015-09-15 11:30:00,43.99,44.02,43.75,43.78,1303211.0,38.3943,38.4205,38.1848,38.211,1303211.0
2015-09-15 12:00:00,43.78,43.97,43.76,43.91,1041123.0,38.211,38.3769,38.1936,38.3245,1041123.0
2015-09-15 12:30:00,43.9,43.92,43.75,43.76,1043618.0,38.3158,38.3332,38.1848,38.1936,1043618.0
2015-09-15 13:00:00,43.76,43.92,43.73,43.9,895681.0,38.1936,38.3332,38.1674,38.3158,895681.0
2015-09-15 13:30:00,43.9,43.98,43.87,43.89,1004235.0,38.3158,38.3856,38.2896,38.307,1004235.0
2015-09-15 14:00:00,43.9,44.03,43.89,44.02,1312120.0,38.3158,38.4292,38.307,38.4205,1312120.0
2015-09-15 14:30:00,44.03,44.27,44.03,44.24,2071353.0,38.4292,38.6387,38.4292,38.6125,2071353.0
2015-09-15 15:00:00,44.24,44.29,44.13,44.18,1651052.0,38.6125,38.6561,38.5165,38.5601,1651052.0
2015-09-15 15:30:00,44.18,44.23,43.96,43.98,3862732.0,38.5601,38.6038,38.3681,38.3856,3862732.0
2015-09-16 09:30:00,43.97,44.35,43.93,44.2,2458380.0,38.3769,38.7085,38.3419,38.5776,2458380.0
2015-09-16 10:00:00,44.2,44.24,44.01,44.06,1626693.0,38.5776,38.6125,38.4118,38.4554,1626693.0
2015-09-16 10:30:00,44.06,44.18,43.84,43.9,1546159.0,38.4554,38.5601,38.2634,38.3158,1546159.0
2015-09-16 11:00:00,43.89,44.35,43.87,44.27,3072402.0,38.307,38.7085,38.2896,38.6387,3072402.0
2015-09-16 11:30:00,44.28,44.31,44.11,44.18,1191594.0,38.6474,38.6736,38.499,38.5601,1191594.0
2015-09-16 12:00:00,44.18,44.24,44.08,44.2,771719.0,38.5601,38.6125,38.4729,38.5776,771719.0
2015-09-16 12:30:00,44.2,44.25,44.13,44.19,854619.0,38.5776,38.6212,38.5165,38.5689,854619.0
2015-09-16 13:00:00,44.19,44.21,44.1,44.19,801920.0,38.5689,38.5863,38.4903,38.5689,801920.0
2015-09-16 13:30:00,44.19,44.24,44.12,44.21,760140.0,38.5689,38.6125,38.5078,38.5863,760140.0
2015-09-16 14:00:00,44.21,44.22,43.96,44.02,1352535.0,38.5863,38.595,38.3681,38.4205,1352535.0
2015-09-16 14:30:00,44.03,44.18,43.97,44.16,1226809.0,38.4292,38.5601,38.3769,38.5427,1226809.0
2015-09-16 15:00:00,44.16,44.24,44.11,44.21,1623959.0,38.5427,38.6125,38.499,38.5863,1623959.0
2015-09-16 15:30:00,44.22,44.38,44.2,44.3,3111013.0,38.595,38.7347,38.5776,38.6649,3111013.0
2015-09-17 09:30:00,44.29,44.49,44.18,44.4,1855467.0,38.6561,38.8307,38.5601,38.7522,1855467.0
2015-09-17 10:00:00,44.39,44.65,44.35,44.58,1393366.0,38.7434,38.9704,38.7085,38.9093,1393366.0
2015-09-17 10:30:00,44.59,44.6,44.39,44.44,985244.0,38.918,38.9267,38.7434,38.7871,985244.0
2015-09-17 11:00:00,44.43,44.64,44.4,44.59,1171924.0,38.7783,38.9616,38.7522,38.918,1171924.0
2015-09-17 11:30:00,44.58,44.6,44.43,44.43,1147705.0,38.9093,38.9267,38.7783,38.7783,1147705.0
2015-09-17 12:00:00,44.43,44.61,44.43,44.54,811138.0,38.7783,38.9354,38.7783,38.8743,811138.0
2015-09-17 12:30:00,44.53,44.57,44.41,44.55,531817.0,38.8656,38.9005,38.7609,38.8831,531817.0
2015-09-17 13:00:00,44.54,44.64,44.48,44.56,706585.0,38.8743,38.9616,38.822,38.8918,706585.0
2015-09-17 13:30:00,44.56,44.64,44.49,44.54,1192630.0,38.8918,38.9616,38.8307,38.8743,1192630.0
2015-09-17 14:00:00,44.53,44.85,44.08,44.4,2943614.0,38.8656,39.1449,38.4729,38.7522,2943614.0
2015-09-17 14:30:00,44.41,45.0,44.4,44.85,2799110.0,38.7609,39.2758,38.7522,39.1449,2799110.0
2015-09-17 15:00:00,44.85,44.91,44.23,44.5,3167428.0,39.1449,39.1973,38.6038,38.8394,3167428.0
2015-09-17 15:30:00,44.49,44.6,44.18,44.26,5022927.0,38.8307,38.9267,38.5601,38.63,5022927.0
2015-09-18 09:30:00,43.5,43.79,43.44,43.51,17879049.0,37.9666,38.2197,37.9143,37.9754,17879049.0
2015-09-18 10:00:00,43.51,43.75,43.44,43.68,2563972.0,37.9754,38.1848,37.9143,38.1237,2563972.0
2015-09-18 10:30:00,43.68,43.71,43.53,43.69,1756910.0,38.1237,38.1499,37.9928,38.1325,1756910.0
2015-09-18 11:00:00,43.69,43.89,43.68,43.74,1420038.0,38.1325,38.307,38.1237,38.1761,1420038.0
2015-09-18 11:30:00,43.74,43.99,43.71,43.85,1130311.0,38.1761,38.3943,38.1499,38.2721,1130311.0
2015-09-18 12:00:00,43.85,43.86,43.53,43.6,1256997.0,38.2721,38.2808,37.9928,38.0539,1256997.0
2015-09-18 12:30:00,43.59,43.62,43.44,43.54,1313750.0,38.0452,38.0714,37.9143,38.0015,1313750.0
2015-09-18 13:00:00,43.55,43.63,43.37,43.48,1105064.0,38.0103,38.0801,37.8532,37.9492,1105064.0
2015-09-18 13:30:00,43.48,43.52,43.33,43.37,1391268.0,37.9492,37.9841,37.8183,37.8532,1391268.0
2015-09-18 14:00:00,43.37,43.64,43.33,43.59,1177576.0,37.8532,38.0888,37.8183,38.0452,1177576.0
2015-09-18 14:30:00,43.59,43.7,43.49,43.62,1270222.0,38.0452,38.1412,37.9579,38.0714,1270222.0
2015-09-18 15:00:00,43.63,43.68,43.41,43.48,1908543.0,38.0801,38.1237,37.8881,37.9492,1908543.0
2015-09-18 15:30:00,43.48,43.55,43.36,43.48,5095921.0,37.9492,38.0103,37.8444,37.9492,5095921.0
2015-09-21 09:30:00,43.62,44.0,43.6,43.9,2593846.0,38.0714,38.403,38.0539,38.3158,2593846.0
2015-09-21 10:00:00,43.91,44.24,43.89,44.22,1808141.0,38.3245,38.6125,38.307,38.595,1808141.0
2015-09-21 10:30:00,44.2,44.47,44.2,44.3,1914515.0,38.5776,38.8132,38.5776,38.6649,1914515.0
2015-09-21 11:00:00,44.31,44.35,44.24,44.29,1035526.0,38.6736,38.7085,38.6125,38.6561,1035526.0
2015-09-21 11:30:00,44.28,44.32,44.09,44.16,1334047.0,38.6474,38.6823,38.4816,38.5427,1334047.0
2015-09-21 12:00:00,44.16,44.18,44.01,44.12,999668.0,38.5427,38.5601,38.4118,38.5078,999668.0
2015-09-21 12:30:00,44.11,44.11,43.8,43.91,1403318.0,38.499,38.499,38.2285,38.3245,1403318.0
2015-09-21 13:00:00,43.9,44.08,43.88,44.06,894110.0,38.3158,38.4729,38.2983,38.4554,894110.0
2015-09-21 13:30:00,44.06,44.25,44.03,44.17,858280.0,38.4554,38.6212,38.4292,38.5514,858280.0
2015-09-21 14:00:00,44.17,44.24,44.09,44.19,1173164.0,38.5514,38.6125,38.4816,38.5689,1173164.0
2015-09-21 14:30:00,44.19,44.45,44.16,44.41,1807787.0,38.5689,38.7958,38.5427,38.7609,1807787.0
2015-09-21 15:00:00,44.4,44.42,44.28,44.34,1275386.0,38.7522,38.7696,38.6474,38.6998,1275386.0
2015-09-21 15:30:00,44.35,44.39,44.08,44.13,4054407.0,38.7085,38.7434,38.4729,38.5165,4054407.0
2015-09-22 09:30:00,43.38,43.72,43.34,43.54,3397185.0,37.8619,38.1587,37.827,38.0015,3397185.0
2015-09-22 10:00:00,43.54,43.69,43.4,43.5,1892462.0,38.0015,38.1325,37.8794,37.9666,1892462.0
2015-09-22 10:30:00,43.51,43.51,43.31,43.46,1572474.0,37.9754,37.9754,37.8008,37.9317,1572474.0
2015-09-22 11:00:00,43.46,43.69,43.45,43.58,1893718.0,37.9317,38.1325,37.923,38.0365,1893718.0
2015-09-22 11:30:00,43.57,43.77,43.55,43.7,1605292.0,38.0277,38.2023,38.0103,38.1412,1605292.0
2015-09-22 12:00:00,43.7,43.8,43.59,43.63,1208090.0,38.1412,38.2285,38.0452,38.0801,1208090.0
2015-09-22 12:30:00,43.64,43.65,43.44,43.49,1204343.0,38.0888,38.0976,37.9143,37.9579,1204343.0
2015-09-22 13:00:00,43.49,43.63,43.37,43.39,1345033.0,37.9579,38.0801,37.8532,37.8706,1345033.0
2015-09-22 13:30:00,43.39,43.68,43.37,43.64,1550008.0,37.8706,38.1237,37.8532,38.0888,1550008.0
2015-09-22 14:00:00,43.63,43.68,43.5,43.6,1012956.0,38.0801,38.1237,37.9666,38.0539,1012956.0
2015-09-22 14:30:00,43.59,43.77,43.56,43.75,1903060.0,38.0452,38.2023,38.019,38.1848,1903060.0
2015-09-22 15:00:00,43.75,43.95,43.66,43.92,1952708.0,38.1848,38.3594,38.1063,38.3332,1952708.0
2015-09-22 15:30:00,43.92,44.05,43.84,43.9,3347123.0,38.3332,38.4467,38.2634,38.3158,3347123.0
2015-09-23 09:30:00,43.93,44.0,43.77,43.97,1952221.0,38.3419,38.403,38.2023,38.3769,1952221.0
2015-09-23 10:00:00,43.97,44.11,43.94,44.08,1071151.0,38.3769,38.499,38.3507,38.4729,1071151.0
2015-09-23 10:30:00,44.08,44.17,43.91,44.02,1151880.0,38.4729,38.5514,38.3245,38.4205,1151880.0
2015-09-23 11:00:00,44.03,44.06,43.77,43.81,1111891.0,38.4292,38.4554,38.2023,38.2372,1111891.0
2015-09-23 11:30:00,43.8,43.81,43.55,43.66,1018237.0,38.2285,38.2372,38.0103,38.1063,1018237.0
2015-09-23 12:00:00,43.66,43.67,43.51,43.59,977562.0,38.1063,38.115,37.9754,38.0452,977562.0
2015-09-23 12:30:00,43.59,43.75,43.55,43.73,611719.0,38.0452,38.1848,38.0103,38.1674,611719.0
2015-09-23 13:00:00,43.72,43.85,43.7,43.73,637135.0,38.1587,38.2721,38.1412,38.1674,637135.0
2015-09-23 13:30:00,43.73,43.95,43.71,43.86,736736.0,38.1674,38.3594,38.1499,38.2808,736736.0
2015-09-23 14:00:00,43.85,44.01,43.83,43.86,876651.0,38.2721,38.4118,38.2547,38.2808,876651.0
2015-09-23 14:30:00,43.86,43.95,43.78,43.9,745079.0,38.2808,38.3594,38.211,38.3158,745079.0
2015-09-23 15:00:00,43.9,44.03,43.83,43.96,1545697.0,38.3158,38.4292,38.2547,38.3681,1545697.0
2015-09-23 15:30:00,43.96,44.08,43.87,43.88,2599039.0,38.3681,38.4729,38.2896,38.2983,2599039.0
2015-09-24 09:30:00,43.45,43.72,43.3,43.38,2991115.0,37.923,38.1587,37.7921,37.8619,2991115.0
2015-09-24 10:00:00,43.38,43.59,43.35,43.42,1785421.0,37.8619,38.0452,37.8357,37.8968,1785421.0
2015-09-24 10:30:00,43.42,43.47,43.27,43.41,1709286.0,37.8968,37.9405,37.7659,37.8881,1709286.0
2015-09-24 11:00:00,43.41,43.61,43.32,43.4,1138904.0,37.8881,38.0626,37.8095,37.8794,1138904.0
2015-09-24 11:30:00,43.41,43.58,43.4,43.55,1130649.0,37.8881,38.0365,37.8794,38.0103,1130649.0
2015-09-24 12:00:00,43.54,43.67,43.53,43.61,797375.0,38.0015,38.115,37.9928,38.0626,797375.0
2015-09-24 12:30:00,43.62,43.78,43.52,43.55,1017107.0,38.0714,38.211,37.9841,38.0103,1017107.0
2015-09-24 13:00:00,43.54,43.67,43.5,43.6,985623.0,38.0015,38.115,37.9666,38.0539,985623.0
2015-09-24 13:30:00,43.6,43.78,43.55,43.68,1080530.0,38.0539,38.211,38.0103,38.1237,1080530.0
2015-09-24 14:00:00,43.69,43.85,43.63,43.79,1320479.0,38.1325,38.2721,38.0801,38.2197,1320479.0
2015-09-24 14:30:00,43.79,44.13,43.69,44.0,2401974.0,38.2197,38.5165,38.1325,38.403,2401974.0
2015-09-24 15:00:00,44.01,44.11,43.78,44.05,2346893.0,38.4118,38.499,38.211,38.4467,2346893.0
2015-09-24 15:30:00,44.05,44.09,43.84,43.91,3417106.0,38.4467,38.4816,38.2634,38.3245,3417106.0
2015-09-25 09:30:00,44.48,44.73,44.28,44.65,3457250.0,38.822,39.0402,38.6474,38.9704,3457250.0
2015-09-25 10:00:00,44.65,44.71,44.51,44.53,2149036.0,38.9704,39.0227,38.8482,38.8656,2149036.0
2015-09-25 10:30:00,44.52,44.71,44.48,44.7,1485767.0,38.8569,39.0227,38.822,39.014,1485767.0
2015-09-25 11:00:00,44.7,44.73,44.59,44.68,1488531.0,39.014,39.0402,38.918,38.9965,1488531.0
2015-09-25 11:30:00,44.68,44.69,44.47,44.58,1534022.0,38.9965,39.0053,38.8132,38.9093,1534022.0
2015-09-25 12:00:00,44.58,44.58,44.37,44.48,889673.0,38.9093,38.9093,38.726,38.822,889673.0
2015-09-25 12:30:00,44.48,44.58,44.46,44.57,689816.0,38.822,38.9093,38.8045,38.9005,689816.0
2015-09-25 13:00:00,44.57,44.68,44.5,44.51,1373246.0,38.9005,38.9965,38.8394,38.8482,1373246.0
2015-09-25 13:30:00,44.51,44.53,44.39,44.46,1257944.0,38.8482,38.8656,38.7434,38.8045,1257944.0
2015-09-25 14:00:00,44.46,44.58,44.22,44.24,1435630.0,38.8045,38.9093,38.595,38.6125,1435630.0
2015-09-25 14:30:00,44.23,44.28,43.96,44.08,2012662.0,38.6038,38.6474,38.3681,38.4729,2012662.0
2015-09-25 15:00:00,44.08,44.1,43.76,43.94,3015743.0,38.4729,38.4903,38.1936,38.3507,3015743.0
2015-09-25 15:30:00,43.93,44.14,43.89,43.96,4054063.0,38.3419,38.5252,38.307,38.3681,4054063.0
2015-09-28 09:30:00,43.83,44.03,43.67,43.91,3091818.0,38.2547,38.4292,38.115,38.3245,3091818.0
2015-09-28 10:00:00,43.9,44.08,43.81,44.07,1858404.0,38.3158,38.4729,38.2372,38.4641,1858404.0
2015-09-28 10:30:00,44.07,44.09,43.75,43.91,1959224.0,38.4641,38.4816,38.1848,38.3245,1959224.0
2015-09-28 11:00:00,43.91,43.99,43.65,43.69,1182965.0,38.3245,38.3943,38.0976,38.1325,1182965.0
2015-09-28 11:30:00,43.69,43.72,43.61,43.66,946535.0,38.1325,38.1587,38.0626,38.1063,946535.0
2015-09-28 12:00:00,43.65,43.72,43.61,43.64,1063147.0,38.0976,38.1587,38.0626,38.0888,1063147.0
2015-09-28 12:30:00,43.64,43.7,43.51,43.61,1328653.0,38.0888,38.1412,37.9754,38.0626,1328653.0
2015-09-28 13:00:00,43.62,43.78,43.57,43.59,1206907.0,38.0714,38.211,38.0277,38.0452,1206907.0
2015-09-28 13:30:00,43.59,43.73,43.56,43.61,993189.0,38.0452,38.1674,38.019,38.0626,993189.0
2015-09-28 14:00:00,43.6,43.64,43.5,43.64,1312856.0,38.0539,38.0888,37.9666,38.0888,1312856.0
2015-09-28 14:30:00,43.64,43.65,43.31,43.4,2374577.0,38.0888,38.0976,37.8008,37.8794,2374577.0
2015-09-28 15:00:00,43.4,43.4,43.2,43.23,2098564.0,37.8794,37.8794,37.7048,37.731,2098564.0
2015-09-28 15:30:00,43.23,43.51,43.23,43.3,4436112.0,37.731,37.9754,37.731,37.7921,4436112.0
2015-09-29 09:30:00,43.39,43.51,43.19,43.36,2888841.0,37.8706,37.9754,37.6961,37.8444,2888841.0
2015-09-29 10:00:00,43.36,43.52,43.19,43.52,2566458.0,37.8444,37.9841,37.6961,37.9841,2566458.0
2015-09-29 10:30:00,43.52,43.54,43.41,43.52,1809816.0,37.9841,38.0015,37.8881,37.9841,1809816.0
2015-09-29 11:00:00,43.53,43.54,43.37,43.49,1517189.0,37.9928,38.0015,37.8532,37.9579,1517189.0
2015-09-29 11:30:00,43.49,43.57,43.36,43.5,1226919.0,37.9579,38.0277,37.8444,37.9666,1226919.0
2015-09-29 12:00:00,43.49,43.51,43.28,43.46,1479336.0,37.9579,37.9754,37.7746,37.9317,1479336.0
2015-09-29 12:30:00,43.47,43.49,43.28,43.29,800502.0,37.9405,37.9579,37.7746,37.7833,800502.0
2015-09-29 13:00:00,43.29,43.48,43.23,43.41,1178563.0,37.7833,37.9492,37.731,37.8881,1178563.0
2015-09-29 13:30:00,43.42,43.54,43.39,43.52,1150898.0,37.8968,38.0015,37.8706,37.9841,1150898.0
2015-09-29 14:00:00,43.51,43.54,43.32,43.47,1410626.0,37.9754,38.0015,37.8095,37.9405,1410626.0
2015-09-29 14:30:00,43.47,43.51,43.22,43.27,1820163.0,37.9405,37.9754,37.7223,37.7659,1820163.0
2015-09-29 15:00:00,43.28,43.31,43.05,43.06,2276127.0,37.7746,37.8008,37.5739,37.5826,2276127.0
2015-09-29 15:30:00,43.06,43.57,43.06,43.44,5585723.0,37.5826,38.0277,37.5826,37.9143,5585723.0
2015-09-30 09:30:00,43.88,44.02,43.72,43.79,3090567.0,38.2983,38.4205,38.1587,38.2197,3090567.0
2015-09-30 10:00:00,43.8,43.98,43.76,43.84,1576338.0,38.2285,38.3856,38.1936,38.2634,1576338.0
2015-09-30 10:30:00,43.84,43.96,43.77,43.86,1289119.0,38.2634,38.3681,38.2023,38.2808,1289119.0
2015-09-30 11:00:00,43.85,43.96,43.83,43.91,1305463.0,38.2721,38.3681,38.2547,38.3245,1305463.0
2015-09-30 11:30:00,43.91,43.98,43.78,43.86,1290975.0,38.3245,38.3856,38.211,38.2808,1290975.0
2015-09-30 12:00:00,43.86,43.88,43.78,43.84,1205858.0,38.2808,38.2983,38.211,38.2634,1205858.0
2015-09-30 12:30:00,43.84,43.87,43.66,43.73,1569427.0,38.2634,38.2896,38.1063,38.1674,1569427.0
2015-09-30 13:00:00,43.73,43.98,43.73,43.98,1064886.0,38.1674,38.3856,38.1674,38.3856,1064886.0
2015-09-30 13:30:00,43.98,44.2,43.95,44.2,1271811.0,38.3856,38.5776,38.3594,38.5776,1271811.0
2015-09-30 14:00:00,44.19,44.28,44.04,44.27,1315260.0,38.5689,38.6474,38.4379,38.6387,1315260.0
2015-09-30 14:30:00,44.27,44.3,44.1,44.24,1044376.0,38.6387,38.6649,38.4903,38.6125,1044376.0
2015-09-30 15:00:00,44.26,44.29,44.08,44.14,2093001.0,38.63,38.6561,38.4729,38.5252,2093001.0
2015-09-30 15:30:00,44.15,44.27,44.05,44.21,7248922.0,38.534,38.6387,38.4467,38.5863,7248922.0
2015-10-01 09:30:00,44.75,44.76,43.84,43.87,4109165.0,39.0576,39.0664,38.2634,38.2896,4109165.0
2015-10-01 10:00:00,43.88,44.35,43.87,44.31,2550551.0,38.2983,38.7085,38.2896,38.6736,2550551.0
2015-10-01 10:30:00,44.32,44.36,43.95,43.97,2216528.0,38.6823,38.7172,38.3594,38.3769,2216528.0
2015-10-01 11:00:00,43.97,44.16,43.93,44.09,1268105.0,38.3769,38.5427,38.3419,38.4816,1268105.0
2015-10-01 11:30:00,44.1,44.18,43.87,43.96,1776936.0,38.4903,38.5601,38.2896,38.3681,1776936.0
2015-10-01 12:00:00,43.95,43.95,43.75,43.88,1198876.0,38.3594,38.3594,38.1848,38.2983,1198876.0
2015-10-01 12:30:00,43.89,43.93,43.82,43.88,737191.0,38.307,38.3419,38.2459,38.2983,737191.0
2015-10-01 13:00:00,43.87,43.96,43.77,43.9,917955.0,38.2896,38.3681,38.2023,38.3158,917955.0
2015-10-01 13:30:00,43.9,44.13,43.88,44.11,1240931.0,38.3158,38.5165,38.2983,38.499,1240931.0
2015-10-01 14:00:00,44.1,44.29,44.07,44.23,1105622.0,38.4903,38.6561,38.4641,38.6038,1105622.0
2015-10-01 14:30:00,44.23,44.44,44.22,44.41,1113680.0,38.6038,38.7871,38.595,38.7609,1113680.0
2015-10-01 15:00:00,44.41,44.52,44.33,44.34,1859007.0,38.7609,38.8569,38.6911,38.6998,1859007.0
2015-10-01 15:30:00,44.34,44.63,44.19,44.61,4483664.0,38.6998,38.9529,38.5689,38.9354,4483664.0
2015-10-02 09:30:00,44.27,44.35,43.92,44.28,4232913.0,38.6387,38.7085,38.3332,38.6474,4232913.0
2015-10-02 10:00:00,44.29,44.4,44.05,44.19,2351518.0,38.6561,38.7522,38.4467,38.5689,2351518.0
2015-10-02 10:30:00,44.19,44.42,44.14,44.39,2154064.0,38.5689,38.7696,38.5252,38.7434,2154064.0
2015-10-02 11:00:00,44.39,44.47,44.3,44.43,1458229.0,38.7434,38.8132,38.6649,38.7783,1458229.0
2015-10-02 11:30:00,44.43,44.53,44.3,44.47,1597124.0,38.7783,38.8656,38.6649,38.8132,1597124.0
2015-10-02 12:00:00,44.48,44.79,44.42,44.74,1998342.0,38.822,39.0925,38.7696,39.0489,1998342.0
2015-10-02 12:30:00,44.74,45.09,44.74,44.98,3112094.0,39.0489,39.3544,39.0489,39.2584,3112094.0
2015-10-02 13:00:00,44.98,45.22,44.96,45.11,2352577.0,39.2584,39.4678,39.2409,39.3718,2352577.0
2015-10-02 13:30:00,45.11,45.12,44.92,45.03,1905738.0,39.3718,39.3806,39.206,39.302,1905738.0
2015-10-02 14:00:00,45.02,45.14,44.95,45.02,2168768.0,39.2933,39.398,39.2322,39.2933,2168768.0
2015-10-02 14:30:00,45.02,45.08,44.94,44.95,1495922.0,39.2933,39.3457,39.2235,39.2322,1495922.0
2015-10-02 15:00:00,44.95,45.34,44.91,45.34,3164419.0,39.2322,39.5726,39.1973,39.5726,3164419.0
2015-10-02 15:30:00,45.34,45.57,45.27,45.57,7431800.0,39.5726,39.7733,39.5115,39.7733,7431800.0
2015-10-05 09:30:00,45.79,46.24,45.7,46.02,4204608.0,39.9653,40.3581,39.8868,40.1661,4204608.0
2015-10-05 10:00:00,46.02,46.4,45.98,46.34,2669430.0,40.1661,40.4977,40.1312,40.4454,2669430.0
2015-10-05 10:30:00,46.34,46.39,46.29,46.38,1725526.0,40.4454,40.489,40.4017,40.4803,1725526.0
2015-10-05 11:00:00,46.37,46.63,46.36,46.51,1965531.0,40.4716,40.6985,40.4628,40.5938,1965531.0
2015-10-05 11:30:00,46.5,46.59,46.43,46.59,1237813.0,40.585,40.6636,40.5239,40.6636,1237813.0
2015-10-05 12:00:00,46.59,46.75,46.55,46.71,1964498.0,40.6636,40.8032,40.6287,40.7683,1964498.0
2015-10-05 12:30:00,46.72,46.82,46.67,46.71,2026369.0,40.777,40.8643,40.7334,40.7683,2026369.0
2015-10-05 13:00:00,46.71,46.85,46.65,46.75,1728929.0,40.7683,40.8905,40.7159,40.8032,1728929.0
2015-10-05 13:30:00,46.75,46.76,46.64,46.67,1303105.0,40.8032,40.812,40.7072,40.7334,1303105.0
2015-10-05 14:00:00,46.67,46.78,46.64,46.76,1385002.0,40.7334,40.8294,40.7072,40.812,1385002.0
2015-10-05 14:30:00,46.75,46.89,46.75,46.79,1589386.0,40.8032,40.9254,40.8032,40.8381,1589386.0
2015-10-05 15:00:00,46.79,46.84,46.63,46.69,1978397.0,40.8381,40.8818,40.6985,40.7509,1978397.0
2015-10-05 15:30:00,46.69,46.78,46.56,46.63,4749887.0,40.7509,40.8294,40.6374,40.6985,4749887.0
2015-10-06 09:30:00,46.33,46.56,46.22,46.52,2540851.0,40.4367,40.6374,40.3406,40.6025,2540851.0
2015-10-06 10:00:00,46.52,46.73,46.38,46.67,1704838.0,40.6025,40.7858,40.4803,40.7334,1704838.0
2015-10-06 10:30:00,46.66,46.92,46.62,46.82,1500109.0,40.7247,40.9516,40.6898,40.8643,1500109.0
2015-10-06 11:00:00,46.81,47.15,46.8,47.15,1969866.0,40.8556,41.1523,40.8469,41.1523,1969866.0
2015-10-06 11:30:00,47.15,47.18,46.95,47.0,1788050.0,41.1523,41.1785,40.9778,41.0214,1788050.0
2015-10-06 12:00:00,47.0,47.04,46.78,46.91,1242106.0,41.0214,41.0563,40.8294,40.9429,1242106.0
2015-10-06 12:30:00,46.92,46.99,46.84,46.89,1260176.0,40.9516,41.0127,40.8818,40.9254,1260176.0
2015-10-06 13:00:00,46.89,46.98,46.81,46.91,984459.0,40.9254,41.004,40.8556,40.9429,984459.0
2015-10-06 13:30:00,46.91,47.0,46.85,46.97,874982.0,40.9429,41.0214,40.8905,40.9952,874982.0
2015-10-06 14:00:00,46.97,47.07,46.9,47.03,1380704.0,40.9952,41.0825,40.9341,41.0476,1380704.0
2015-10-06 14:30:00,47.02,47.03,46.8,46.86,1516106.0,41.0389,41.0476,40.8469,40.8992,1516106.0
2015-10-06 15:00:00,46.86,46.89,46.71,46.88,1425126.0,40.8992,40.9254,40.7683,40.9167,1425126.0
2015-10-06 15:30:00,46.88,46.92,46.74,46.76,4508112.0,40.9167,40.9516,40.7945,40.812,4508112.0
2015-10-07 09:30:00,47.1,47.35,46.9,47.0,3322461.0,41.1087,41.3269,40.9341,41.0214,3322461.0
2015-10-07 10:00:00,46.99,47.06,46.8,46.81,1825187.0,41.0127,41.0738,40.8469,40.8556,1825187.0
2015-10-07 10:30:00,46.81,46.82,46.26,46.29,3015456.0,40.8556,40.8643,40.3756,40.4017,3015456.0
2015-10-07 11:00:00,46.29,46.3,45.95,46.12,2490657.0,40.4017,40.4105,40.105,40.2534,2490657.0
2015-10-07 11:30:00,46.12,46.41,46.07,46.39,1477018.0,40.2534,40.5065,40.2097,40.489,1477018.0
2015-10-07 12:00:00,46.39,46.45,46.22,46.26,1090475.0,40.489,40.5414,40.3406,40.3756,1090475.0
2015-10-07 12:30:00,46.26,46.44,46.21,46.33,672331.0,40.3756,40.5327,40.3319,40.4367,672331.0
2015-10-07 13:00:00,46.33,46.44,46.26,46.38,757211.0,40.4367,40.5327,40.3756,40.4803,757211.0
2015-10-07 13:30:00,46.37,46.47,46.34,46.43,1198325.0,40.4716,40.5588,40.4454,40.5239,1198325.0
2015-10-07 14:00:00,46.43,46.52,46.38,46.49,1393957.0,40.5239,40.6025,40.4803,40.5763,1393957.0
2015-10-07 14:30:00,46.49,46.72,46.45,46.64,2426070.0,40.5763,40.777,40.5414,40.7072,2426070.0
2015-10-07 15:00:00,46.64,46.72,46.59,46.63,1628234.0,40.7072,40.777,40.6636,40.6985,1628234.0
2015-10-07 15:30:00,46.64,46.79,46.61,46.79,3350643.0,40.7072,40.8381,40.681,40.8381,3350643.0
2015-10-08 09:30:00,46.57,47.01,46.55,46.98,3604926.0,40.6461,41.0302,40.6287,41.004,3604926.0
2015-10-08 10:00:00,46.98,46.99,46.72,46.76,1560806.0,41.004,41.0127,40.777,40.812,1560806.0
2015-10-08 10:30:00,46.75,46.87,46.64,46.7,1899396.0,40.8032,40.908,40.7072,40.7596,1899396.0
2015-10-08 11:00:00,46.7,46.72,46.5,46.6,1826279.0,40.7596,40.777,40.585,40.6723,1826279.0
2015-10-08 11:30:00,46.6,46.95,46.6,46.93,1210142.0,40.6723,40.9778,40.6723,40.9603,1210142.0
2015-10-08 12:00:00,46.94,47.0,46.8,46.83,1580168.0,40.9691,41.0214,40.8469,40.873,1580168.0
2015-10-08 12:30:00,46.83,46.98,46.81,46.89,1463539.0,40.873,41.004,40.8556,40.9254,1463539.0
2015-10-08 13:00:00,46.89,46.99,46.82,46.96,944639.0,40.9254,41.0127,40.8643,40.9865,944639.0
2015-10-08 13:30:00,46.96,47.0,46.87,46.94,924746.0,40.9865,41.0214,40.908,40.9691,924746.0
2015-10-08 14:00:00,46.94,47.09,46.83,46.97,3453163.0,40.9691,41.1,40.873,40.9952,3453163.0
2015-10-08 14:30:00,46.96,47.25,46.94,47.2,2499904.0,40.9865,41.2396,40.9691,41.196,2499904.0
2015-10-08 15:00:00,47.2,47.52,47.19,47.3,3783839.0,41.196,41.4753,41.1873,41.2833,3783839.0
2015-10-08 15:30:00,47.3,47.46,47.25,47.45,4197844.0,41.2833,41.4229,41.2396,41.4142,4197844.0
2015-10-09 09:30:00,47.45,47.54,47.02,47.03,3113987.0,41.4142,41.4927,41.0389,41.0476,3113987.0
2015-10-09 10:00:00,47.03,47.3,47.02,47.25,1476571.0,41.0476,41.2833,41.0389,41.2396,1476571.0
2015-10-09 10:30:00,47.25,47.46,47.23,47.34,1464164.0,41.2396,41.4229,41.2222,41.3182,1464164.0
2015-10-09 11:00:00,47.34,47.34,47.03,47.05,1679167.0,41.3182,41.3182,41.0476,41.0651,1679167.0
2015-10-09 11:30:00,47.05,47.1,46.97,47.1,1251608.0,41.0651,41.1087,40.9952,41.1087,1251608.0
2015-10-09 12:00:00,47.09,47.2,47.01,47.09,914733.0,41.1,41.196,41.0302,41.1,914733.0
2015-10-09 12:30:00,47.09,47.17,46.99,47.14,858476.0,41.1,41.1698,41.0127,41.1436,858476.0
2015-10-09 13:00:00,47.14,47.18,46.95,46.96,828408.0,41.1436,41.1785,40.9778,40.9865,828408.0
2015-10-09 13:30:00,46.96,47.08,46.92,47.06,833516.0,40.9865,41.0912,40.9516,41.0738,833516.0
2015-10-09 14:00:00,47.07,47.18,47.05,47.16,884299.0,41.0825,41.1785,41.0651,41.1611,884299.0
2015-10-09 14:30:00,47.15,47.29,47.08,47.29,1253046.0,41.1523,41.2745,41.0912,41.2745,1253046.0
2015-10-09 15:00:00,47.3,47.39,47.16,47.16,2476853.0,41.2833,41.3618,41.1611,41.1611,2476853.0
2015-10-09 15:30:00,47.17,47.25,47.1,47.11,5013046.0,41.1698,41.2396,41.1087,41.1174,5013046.0
2015-10-12 09:30:00,46.98,47.0,46.72,46.76,2557799.0,41.004,41.0214,40.777,40.812,2557799.0
2015-10-12 10:00:00,46.75,46.77,46.5,46.58,1399438.0,40.8032,40.8207,40.585,40.6548,1399438.0
2015-10-12 10:30:00,46.58,46.78,46.55,46.7,1023669.0,40.6548,40.8294,40.6287,40.7596,1023669.0
2015-10-12 11:00:00,46.7,46.92,46.7,46.77,1218515.0,40.7596,40.9516,40.7596,40.8207,1218515.0
2015-10-12 11:30:00,46.77,46.85,46.76,46.77,1121534.0,40.8207,40.8905,40.812,40.8207,1121534.0
2015-10-12 12:00:00,46.78,46.84,46.77,46.81,581961.0,40.8294,40.8818,40.8207,40.8556,581961.0
2015-10-12 12:30:00,46.81,46.86,46.74,46.86,740063.0,40.8556,40.8992,40.7945,40.8992,740063.0
2015-10-12 13:00:00,46.86,46.86,46.79,46.83,439239.0,40.8992,40.8992,40.8381,40.873,439239.0
2015-10-12 13:30:00,46.83,46.84,46.75,46.77,579851.0,40.873,40.8818,40.8032,40.8207,579851.0
2015-10-12 14:00:00,46.78,46.91,46.77,46.9,926581.0,40.8294,40.9429,40.8207,40.9341,926581.0
2015-10-12 14:30:00,46.9,47.0,46.89,46.94,612545.0,40.9341,41.0214,40.9254,40.9691,612545.0
2015-10-12 15:00:00,46.93,47.07,46.93,47.05,1110650.0,40.9603,41.0825,40.9603,41.0651,1110650.0
2015-10-12 15:30:00,47.06,47.07,46.92,47.0,2895544.0,41.0738,41.0825,40.9516,41.0214,2895544.0
2015-10-13 09:30:00,46.56,46.85,46.56,46.85,2475980.0,40.6374,40.8905,40.6374,40.8905,2475980.0
2015-10-13 10:00:00,46.85,46.88,46.7,46.82,1700115.0,40.8905,40.9167,40.7596,40.8643,1700115.0
2015-10-13 10:30:00,46.82,47.09,46.81,47.09,1278760.0,40.8643,41.1,40.8556,41.1,1278760.0
2015-10-13 11:00:00,47.08,47.09,46.93,46.97,766006.0,41.0912,41.1,40.9603,40.9952,766006.0
2015-10-13 11:30:00,46.97,47.03,46.93,47.01,735626.0,40.9952,41.0476,40.9603,41.0302,735626.0
2015-10-13 12:00:00,47.01,47.13,46.99,47.09,783197.0,41.0302,41.1349,41.0127,41.1,783197.0
2015-10-13 12:30:00,47.09,47.1,46.9,46.9,675066.0,41.1,41.1087,40.9341,40.9341,675066.0
2015-10-13 13:00:00,46.9,46.93,46.69,46.91,625633.0,40.9341,40.9603,40.7509,40.9429,625633.0
2015-10-13 13:30:00,46.92,46.93,46.78,46.87,831174.0,40.9516,40.9603,40.8294,40.908,831174.0
2015-10-13 14:00:00,46.87,47.0,46.81,46.96,1014148.0,40.908,41.0214,40.8556,40.9865,1014148.0
2015-10-13 14:30:00,46.96,47.04,46.95,47.0,1073317.0,40.9865,41.0563,40.9778,41.0214,1073317.0
2015-10-13 15:00:00,46.99,47.02,46.8,46.84,1261862.0,41.0127,41.0389,40.8469,40.8818,1261862.0
2015-10-13 15:30:00,46.84,46.92,46.79,46.88,2575718.0,40.8818,40.9516,40.8381,40.9167,2575718.0
2015-10-14 09:30:00,46.65,47.1,46.53,47.06,1928348.0,40.7159,41.1087,40.6112,41.0738,1928348.0
2015-10-14 10:00:00,47.05,47.06,46.88,46.92,1374418.0,41.0651,41.0738,40.9167,40.9516,1374418.0
2015-10-14 10:30:00,46.92,46.92,46.68,46.76,1582302.0,40.9516,40.9516,40.7421,40.812,1582302.0
2015-10-14 11:00:00,46.76,46.92,46.73,46.74,1445252.0,40.812,40.9516,40.7858,40.7945,1445252.0
2015-10-14 11:30:00,46.75,46.9,46.72,46.87,1122803.0,40.8032,40.9341,40.777,40.908,1122803.0
2015-10-14 12:00:00,46.86,46.88,46.71,46.87,954263.0,40.8992,40.9167,40.7683,40.908,954263.0
2015-10-14 12:30:00,46.87,47.04,46.87,47.02,1173764.0,40.908,41.0563,40.908,41.0389,1173764.0
2015-10-14 13:00:00,47.02,47.05,46.88,46.93,1071516.0,41.0389,41.0651,40.9167,40.9603,1071516.0
2015-10-14 13:30:00,46.92,46.95,46.81,46.93,950681.0,40.9516,40.9778,40.8556,40.9603,950681.0
2015-10-14 14:00:00,46.93,47.0,46.77,46.79,1251765.0,40.9603,41.0214,40.8207,40.8381,1251765.0
2015-10-14 14:30:00,46.78,46.85,46.74,46.76,1253740.0,40.8294,40.8905,40.7945,40.812,1253740.0
2015-10-14 15:00:00,46.76,46.79,46.61,46.72,2707514.0,40.812,40.8381,40.681,40.777,2707514.0
2015-10-14 15:30:00,46.73,46.78,46.53,46.68,4216304.0,40.7858,40.8294,40.6112,40.7421,4216304.0
2015-10-15 09:30:00,47.01,47.02,46.53,46.59,2360000.0,41.0302,41.0389,40.6112,40.6636,2360000.0
2015-10-15 10:00:00,46.59,46.8,46.53,46.8,1091798.0,40.6636,40.8469,40.6112,40.8469,1091798.0
2015-10-15 10:30:00,46.8,46.93,46.74,46.91,1138196.0,40.8469,40.9603,40.7945,40.9429,1138196.0
2015-10-15 11:00:00,46.9,47.01,46.84,46.9,1050212.0,40.9341,41.0302,40.8818,40.9341,1050212.0
2015-10-15 11:30:00,46.9,46.97,46.78,46.79,1720630.0,40.9341,40.9952,40.8294,40.8381,1720630.0
2015-10-15 12:00:00,46.79,46.79,46.65,46.75,1028280.0,40.8381,40.8381,40.7159,40.8032,1028280.0
2015-10-15 12:30:00,46.75,46.76,46.63,46.7,1627895.0,40.8032,40.812,40.6985,40.7596,1627895.0
2015-10-15 13:00:00,46.69,46.85,46.67,46.78,1303731.0,40.7509,40.8905,40.7334,40.8294,1303731.0
2015-10-15 13:30:00,46.79,46.79,46.65,46.7,1209109.0,40.8381,40.8381,40.7159,40.7596,1209109.0
2015-10-15 14:00:00,46.69,46.79,46.69,46.79,1357489.0,40.7509,40.8381,40.7509,40.8381,1357489.0
2015-10-15 14:30:00,46.78,46.87,46.74,46.75,1961008.0,40.8294,40.908,40.7945,40.8032,1961008.0
2015-10-15 15:00:00,46.75,47.02,46.75,46.91,2924644.0,40.8032,41.0389,40.8032,40.9429,2924644.0
2015-10-15 15:30:00,46.91,47.03,46.81,47.03,4813106.0,40.9429,41.0476,40.8556,41.0476,4813106.0
2015-10-16 09:30:00,47.02,47.3,46.89,47.07,4875323.0,41.0389,41.2833,40.9254,41.0825,4875323.0
2015-10-16 10:00:00,47.07,47.12,47.01,47.11,1369227.0,41.0825,41.1262,41.0302,41.1174,1369227.0
2015-10-16 10:30:00,47.11,47.33,47.1,47.27,1201533.0,41.1174,41.3094,41.1087,41.2571,1201533.0
2015-10-16 11:00:00,47.27,47.38,47.18,47.2,1365267.0,41.2571,41.3531,41.1785,41.196,1365267.0
2015-10-16 11:30:00,47.2,47.27,47.12,47.23,890258.0,41.196,41.2571,41.1262,41.2222,890258.0
2015-10-16 12:00:00,47.23,47.24,47.1,47.17,862610.0,41.2222,41.2309,41.1087,41.1698,862610.0
2015-10-16 12:30:00,47.16,47.19,47.08,47.15,579076.0,41.1611,41.1873,41.0912,41.1523,579076.0
2015-10-16 13:00:00,47.16,47.19,47.12,47.15,485115.0,41.1611,41.1873,41.1262,41.1523,485115.0
2015-10-16 13:30:00,47.16,47.17,47.1,47.11,576445.0,41.1611,41.1698,41.1087,41.1174,576445.0
2015-10-16 14:00:00,47.12,47.26,47.04,47.25,835144.0,41.1262,41.2484,41.0563,41.2396,835144.0
2015-10-16 14:30:00,47.25,47.34,47.22,47.22,1368990.0,41.2396,41.3182,41.2134,41.2134,1368990.0
2015-10-16 15:00:00,47.23,47.32,47.22,47.3,1282574.0,41.2222,41.3007,41.2134,41.2833,1282574.0
2015-10-16 15:30:00,47.3,47.54,47.27,47.5,4548874.0,41.2833,41.4927,41.2571,41.4578,4548874.0
2015-10-19 09:30:00,47.42,47.54,47.02,47.23,2760094.0,41.388,41.4927,41.0389,41.2222,2760094.0
2015-10-19 10:00:00,47.23,47.24,47.02,47.08,1859496.0,41.2222,41.2309,41.0389,41.0912,1859496.0
2015-10-19 10:30:00,47.08,47.29,47.06,47.28,1318573.0,41.0912,41.2745,41.0738,41.2658,1318573.0
2015-10-19 11:00:00,47.28,47.46,47.25,47.45,1217305.0,41.2658,41.4229,41.2396,41.4142,1217305.0
2015-10-19 11:30:00,47.45,47.71,47.44,47.62,1549292.0,41.4142,41.6411,41.4055,41.5626,1549292.0
2015-10-19 12:00:00,47.61,47.8,47.53,47.79,1692669.0,41.5538,41.7197,41.484,41.7109,1692669.0
2015-10-19 12:30:00,47.79,47.88,47.74,47.82,1951698.0,41.7109,41.7895,41.6673,41.7371,1951698.0
2015-10-19 13:00:00,47.82,47.84,47.69,47.69,1582368.0,41.7371,41.7546,41.6237,41.6237,1582368.0
2015-10-19 13:30:00,47.69,47.74,47.63,47.7,1192680.0,41.6237,41.6673,41.5713,41.6324,1192680.0
2015-10-19 14:00:00,47.7,47.71,47.5,47.51,1572477.0,41.6324,41.6411,41.4578,41.4665,1572477.0
2015-10-19 14:30:00,47.51,47.67,47.5,47.6,1005077.0,41.4665,41.6062,41.4578,41.5451,1005077.0
2015-10-19 15:00:00,47.6,47.71,47.59,47.67,1594496.0,41.5451,41.6411,41.5364,41.6062,1594496.0
2015-10-19 15:30:00,47.67,47.69,47.52,47.62,3806466.0,41.6062,41.6237,41.4753,41.5626,3806466.0
2015-10-20 09:30:00,47.45,47.54,47.02,47.48,4658756.0,41.4142,41.4927,41.0389,41.4404,4658756.0
2015-10-20 10:00:00,47.49,47.58,47.46,47.53,1779684.0,41.4491,41.5276,41.4229,41.484,1779684.0
2015-10-20 10:30:00,47.53,47.55,47.35,47.49,1974880.0,41.484,41.5015,41.3269,41.4491,1974880.0
2015-10-20 11:00:00,47.49,47.49,47.25,47.42,1681150.0,41.4491,41.4491,41.2396,41.388,1681150.0
2015-10-20 11:30:00,47.42,47.69,47.37,47.64,1716091.0,41.388,41.6237,41.3444,41.58,1716091.0
2015-10-20 12:00:00,47.64,47.79,47.56,47.65,1376810.0,41.58,41.7109,41.5102,41.5887,1376810.0
2015-10-20 12:30:00,47.65,47.74,47.53,47.72,999002.0,41.5887,41.6673,41.484,41.6498,999002.0
2015-10-20 13:00:00,47.71,47.77,47.6,47.66,893013.0,41.6411,41.6935,41.5451,41.5975,893013.0
2015-10-20 13:30:00,47.65,47.7,47.6,47.65,1283324.0,41.5887,41.6324,41.5451,41.5887,1283324.0
2015-10-20 14:00:00,47.65,47.76,47.63,47.76,1079444.0,41.5887,41.6847,41.5713,41.6847,1079444.0
2015-10-20 14:30:00,47.75,47.78,47.7,47.72,1437668.0,41.676,41.7022,41.6324,41.6498,1437668.0
2015-10-20 15:00:00,47.73,47.75,47.62,47.69,1801807.0,41.6586,41.676,41.5626,41.6237,1801807.0
2015-10-20 15:30:00,47.7,47.81,47.56,47.77,4477502.0,41.6324,41.7284,41.5102,41.6935,4477502.0
2015-10-21 09:30:00,47.95,47.95,47.57,47.77,2332744.0,41.8506,41.8506,41.5189,41.6935,2332744.0
2015-10-21 10:00:00,47.78,47.84,47.68,47.77,1525682.0,41.7022,41.7546,41.6149,41.6935,1525682.0
2015-10-21 10:30:00,47.76,47.87,47.7,47.84,1683342.0,41.6847,41.7808,41.6324,41.7546,1683342.0
2015-10-21 11:00:00,47.85,47.88,47.72,47.86,1302466.0,41.7633,41.7895,41.6498,41.772,1302466.0
2015-10-21 11:30:00,47.87,47.99,47.81,47.95,1713510.0,41.7808,41.8855,41.7284,41.8506,1713510.0
2015-10-21 12:00:00,47.94,47.99,47.91,47.97,701498.0,41.8419,41.8855,41.8157,41.868,701498.0
2015-10-21 12:30:00,47.97,47.98,47.82,47.82,1040656.0,41.868,41.8768,41.7371,41.7371,1040656.0
2015-10-21 13:00:00,47.81,47.82,47.51,47.52,1362796.0,41.7284,41.7371,41.4665,41.4753,1362796.0
2015-10-21 13:30:00,47.52,47.56,47.4,47.47,1347516.0,41.4753,41.5102,41.3705,41.4316,1347516.0
2015-10-21 14:00:00,47.46,47.52,47.37,47.52,1046112.0,41.4229,41.4753,41.3444,41.4753,1046112.0
2015-10-21 14:30:00,47.52,47.69,47.49,47.53,1119332.0,41.4753,41.6237,41.4491,41.484,1119332.0
2015-10-21 15:00:00,47.54,47.58,47.38,47.47,1497664.0,41.4927,41.5276,41.3531,41.4316,1497664.0
2015-10-21 15:30:00,47.47,47.49,47.11,47.2,5215056.0,41.4316,41.4491,41.1174,41.196,5215056.0
2015-10-22 09:30:00,47.52,47.98,47.09,47.97,5222712.0,41.4753,41.8768,41.1,41.868,5222712.0
2015-10-22 10:00:00,47.94,48.18,47.94,48.06,3226808.0,41.8419,42.0513,41.8419,41.9466,3226808.0
2015-10-22 10:30:00,48.06,48.64,47.9,48.54,4406902.0,41.9466,42.4528,41.8069,42.3655,4406902.0
2015-10-22 11:00:00,48.54,48.68,48.38,48.48,2356319.0,42.3655,42.4877,42.2259,42.3132,2356319.0
2015-10-22 11:30:00,48.49,48.71,48.48,48.58,2164693.0,42.3219,42.5139,42.3132,42.4004,2164693.0
2015-10-22 12:00:00,48.58,48.75,48.47,48.72,2416571.0,42.4004,42.5488,42.3044,42.5226,2416571.0
2015-10-22 12:30:00,48.72,48.77,48.62,48.69,2073902.0,42.5226,42.5663,42.4354,42.4964,2073902.0
2015-10-22 13:00:00,48.7,48.95,48.68,48.69,2452507.0,42.5052,42.7234,42.4877,42.4964,2452507.0
2015-10-22 13:30:00,48.69,48.78,48.62,48.73,2109003.0,42.4964,42.575,42.4354,42.5314,2109003.0
2015-10-22 14:00:00,48.73,48.79,48.63,48.76,2086237.0,42.5314,42.5837,42.4441,42.5575,2086237.0
2015-10-22 14:30:00,48.76,48.77,48.39,48.59,3382993.0,42.5575,42.5663,42.2346,42.4092,3382993.0
2015-10-22 15:00:00,48.6,48.61,48.09,48.29,4978518.0,42.4179,42.4266,41.9728,42.1473,4978518.0
2015-10-22 15:30:00,48.3,48.35,47.57,48.03,10809133.0,42.1561,42.1997,41.5189,41.9204,10809133.0
2015-10-23 09:30:00,52.3,53.59,52.25,53.31,31458604.0,45.6472,46.7732,45.6036,46.5288,31458604.0
2015-10-23 10:00:00,53.31,53.61,53.15,53.28,14757247.0,46.5288,46.7906,46.3891,46.5026,14757247.0
2015-10-23 10:30:00,53.29,53.3,52.89,53.08,7647264.0,46.5113,46.52,46.1622,46.328,7647264.0
2015-10-23 11:00:00,53.09,53.16,52.95,53.05,5345594.0,46.3368,46.3978,46.2146,46.3018,5345594.0
2015-10-23 11:30:00,53.05,53.11,52.72,52.93,9133424.0,46.3018,46.3542,46.0138,46.1971,9133424.0
2015-10-23 12:00:00,52.93,53.16,52.85,53.11,4561868.0,46.1971,46.3978,46.1273,46.3542,4561868.0
2015-10-23 12:30:00,53.1,53.15,52.78,52.97,4645385.0,46.3455,46.3891,46.0662,46.232,4645385.0
2015-10-23 13:00:00,52.97,53.09,52.93,52.98,3108602.0,46.232,46.3368,46.1971,46.2407,3108602.0
2015-10-23 13:30:00,52.98,53.29,52.93,53.2,3762403.0,46.2407,46.5113,46.1971,46.4328,3762403.0
2015-10-23 14:00:00,53.19,53.42,53.15,53.42,3305406.0,46.424,46.6248,46.3891,46.6248,3305406.0
2015-10-23 14:30:00,53.42,53.54,53.29,53.51,4304728.0,46.6248,46.7295,46.5113,46.7033,4304728.0
2015-10-23 15:00:00,53.51,54.07,53.49,53.55,9779235.0,46.7033,47.1921,46.6859,46.7382,9779235.0
2015-10-23 15:30:00,53.54,53.62,52.82,53.24,14247206.0,46.7295,46.7993,46.1011,46.4677,14247206.0
2015-10-26 09:30:00,52.75,53.33,52.5,53.13,7367122.0,46.04,46.5462,45.8218,46.3717,7367122.0
2015-10-26 10:00:00,53.14,53.31,52.95,53.16,4109762.0,46.3804,46.5288,46.2146,46.3978,4109762.0
2015-10-26 10:30:00,53.16,53.61,53.13,53.55,5137119.0,46.3978,46.7906,46.3717,46.7382,5137119.0
2015-10-26 11:00:00,53.56,53.73,53.47,53.73,3984981.0,46.747,46.8953,46.6684,46.8953,3984981.0
2015-10-26 11:30:00,53.73,53.79,53.42,53.51,3771504.0,46.8953,46.9477,46.6248,46.7033,3771504.0
2015-10-26 12:00:00,53.51,53.65,53.28,53.6,2665541.0,46.7033,46.8255,46.5026,46.7819,2665541.0
2015-10-26 12:30:00,53.6,53.98,53.49,53.9,3791890.0,46.7819,47.1135,46.6859,47.0437,3791890.0
2015-10-26 13:00:00,53.91,53.94,53.77,53.89,2717788.0,47.0524,47.0786,46.9303,47.035,2717788.0
2015-10-26 13:30:00,53.88,53.89,53.57,53.59,3224715.0,47.0263,47.035,46.7557,46.7732,3224715.0
2015-10-26 14:00:00,53.59,53.67,53.51,53.62,3176755.0,46.7732,46.843,46.7033,46.7993,3176755.0
2015-10-26 14:30:00,53.63,53.8,53.59,53.79,2229611.0,46.8081,46.9564,46.7732,46.9477,2229611.0
2015-10-26 15:00:00,53.78,53.95,53.71,53.92,4318733.0,46.939,47.0874,46.8779,47.0612,4318733.0
2015-10-26 15:30:00,53.92,54.32,53.75,54.27,11173566.0,47.0612,47.4103,46.9128,47.3667,11173566.0
2015-10-27 09:30:00,53.99,54.23,53.83,54.01,7130108.0,47.1223,47.3317,46.9826,47.1397,7130108.0
2015-10-27 10:00:00,54.01,54.08,53.91,54.06,3580953.0,47.1397,47.2008,47.0524,47.1834,3580953.0
2015-10-27 10:30:00,54.05,54.08,53.92,54.07,3074861.0,47.1746,47.2008,47.0612,47.1921,3074861.0
2015-10-27 11:00:00,54.07,54.37,54.04,54.08,3578112.0,47.1921,47.4539,47.1659,47.2008,3578112.0
2015-10-27 11:30:00,54.08,54.21,53.97,54.01,3112772.0,47.2008,47.3143,47.1048,47.1397,3112772.0
2015-10-27 12:00:00,54.0,54.14,53.91,54.07,2313875.0,47.131,47.2532,47.0524,47.1921,2313875.0
2015-10-27 12:30:00,54.06,54.14,54.01,54.01,2775388.0,47.1834,47.2532,47.1397,47.1397,2775388.0
2015-10-27 13:00:00,54.02,54.07,53.82,53.87,3268415.0,47.1485,47.1921,46.9739,47.0175,3268415.0
2015-10-27 13:30:00,53.87,54.06,53.8,53.85,2314750.0,47.0175,47.1834,46.9564,47.0001,2314750.0
2015-10-27 14:00:00,53.85,53.93,53.58,53.71,1807165.0,47.0001,47.0699,46.7644,46.8779,1807165.0
2015-10-27 14:30:00,53.72,53.96,53.64,53.77,2683126.0,46.8866,47.0961,46.8168,46.9303,2683126.0
2015-10-27 15:00:00,53.76,53.9,53.73,53.85,2400404.0,46.9215,47.0437,46.8953,47.0001,2400404.0
2015-10-27 15:30:00,53.86,53.94,53.64,53.7,5139266.0,47.0088,47.0786,46.8168,46.8692,5139266.0
2015-10-28 09:30:00,53.54,53.78,53.41,53.53,3770593.0,46.7295,46.939,46.616,46.7208,3770593.0
2015-10-28 10:00:00,53.53,53.54,52.95,52.98,4525300.0,46.7208,46.7295,46.2146,46.2407,4525300.0
2015-10-28 10:30:00,52.99,53.16,52.86,53.0,3890887.0,46.2495,46.3978,46.136,46.2582,3890887.0
2015-10-28 11:00:00,53.0,53.44,52.99,53.18,3374780.0,46.2582,46.6422,46.2495,46.4153,3374780.0
2015-10-28 11:30:00,53.19,53.35,53.11,53.26,2600705.0,46.424,46.5637,46.3542,46.4851,2600705.0
2015-10-28 12:00:00,53.26,53.33,53.2,53.27,1718344.0,46.4851,46.5462,46.4328,46.4939,1718344.0
2015-10-28 12:30:00,53.27,53.36,53.14,53.29,1815304.0,46.4939,46.5724,46.3804,46.5113,1815304.0
2015-10-28 13:00:00,53.29,53.3,53.16,53.23,1365664.0,46.5113,46.52,46.3978,46.4589,1365664.0
2015-10-28 13:30:00,53.23,53.7,53.22,53.65,1955963.0,46.4589,46.8692,46.4502,46.8255,1955963.0
2015-10-28 14:00:00,53.64,53.65,53.02,53.17,3723620.0,46.8168,46.8255,46.2757,46.4066,3723620.0
2015-10-28 14:30:00,53.17,53.18,52.87,53.0,2981065.0,46.4066,46.4153,46.1447,46.2582,2981065.0
2015-10-28 15:00:00,53.0,53.5,52.94,53.45,3154922.0,46.2582,46.6946,46.2058,46.651,3154922.0
2015-10-28 15:30:00,53.46,53.98,53.45,53.98,6406919.0,46.6597,47.1135,46.651,47.1135,6406919.0
2015-10-29 09:30:00,53.55,53.77,53.22,53.69,2849353.0,46.7382,46.9303,46.4502,46.8604,2849353.0
2015-10-29 10:00:00,53.69,53.83,53.43,53.49,2111756.0,46.8604,46.9826,46.6335,46.6859,2111756.0
2015-10-29 10:30:00,53.49,53.56,53.25,53.28,1847055.0,46.6859,46.747,46.4764,46.5026,1847055.0
2015-10-29 11:00:00,53.29,53.4,53.22,53.4,1731387.0,46.5113,46.6073,46.4502,46.6073,1731387.0
2015-10-29 11:30:00,53.4,53.51,53.37,53.48,1915252.0,46.6073,46.7033,46.5811,46.6771,1915252.0
2015-10-29 12:00:00,53.48,53.6,53.36,53.55,1425852.0,46.6771,46.7819,46.5724,46.7382,1425852.0
2015-10-29 12:30:00,53.54,53.65,53.49,53.49,1525782.0,46.7295,46.8255,46.6859,46.6859,1525782.0
2015-10-29 13:00:00,53.49,53.55,53.43,53.44,1779425.0,46.6859,46.7382,46.6335,46.6422,1779425.0
2015-10-29 13:30:00,53.44,53.48,53.31,53.4,1323032.0,46.6422,46.6771,46.5288,46.6073,1323032.0
2015-10-29 14:00:00,53.4,53.6,53.39,53.48,1393632.0,46.6073,46.7819,46.5986,46.6771,1393632.0
2015-10-29 14:30:00,53.48,53.57,53.45,53.53,1257356.0,46.6771,46.7557,46.651,46.7208,1257356.0
2015-10-29 15:00:00,53.52,53.7,53.5,53.59,1984315.0,46.7121,46.8692,46.6946,46.7732,1984315.0
2015-10-29 15:30:00,53.58,53.66,53.32,53.35,4671618.0,46.7644,46.8342,46.5375,46.5637,4671618.0
2015-10-30 09:30:00,53.32,53.59,53.15,53.59,2613628.0,46.5375,46.7732,46.3891,46.7732,2613628.0
2015-10-30 10:00:00,53.58,53.87,53.55,53.87,2554116.0,46.7644,47.0175,46.7382,47.0175,2554116.0
2015-10-30 10:30:00,53.87,53.95,53.77,53.85,2141481.0,47.0175,47.0874,46.9303,47.0001,2141481.0
2015-10-30 11:00:00,53.86,53.93,53.77,53.92,2549073.0,47.0088,47.0699,46.9303,47.0612,2549073.0
2015-10-30 11:30:00,53.92,53.99,53.84,53.88,2128532.0,47.0612,47.1223,46.9913,47.0263,2128532.0
2015-10-30 12:00:00,53.88,53.89,53.59,53.66,2654426.0,47.0263,47.035,46.7732,46.8342,2654426.0
2015-10-30 12:30:00,53.66,53.71,53.47,53.5,2318509.0,46.8342,46.8779,46.6684,46.6946,2318509.0
2015-10-30 13:00:00,53.5,53.53,53.38,53.39,1698496.0,46.6946,46.7208,46.5899,46.5986,1698496.0
2015-10-30 13:30:00,53.4,53.46,53.32,53.38,1592935.0,46.6073,46.6597,46.5375,46.5899,1592935.0
2015-10-30 14:00:00,53.38,53.42,53.12,53.15,1704882.0,46.5899,46.6248,46.3629,46.3891,1704882.0
2015-10-30 14:30:00,53.14,53.16,52.91,52.93,3306091.0,46.3804,46.3978,46.1796,46.1971,3306091.0
2015-10-30 15:00:00,52.93,53.02,52.81,52.83,3909481.0,46.1971,46.2757,46.0924,46.1098,3909481.0
2015-10-30 15:30:00,52.84,53.12,52.62,52.64,9048881.0,46.1186,46.3629,45.9265,45.944,9048881.0
2015-11-02 09:30:00,52.85,52.98,52.62,52.96,2535607.0,46.1273,46.2407,45.9265,46.2233,2535607.0
2015-11-02 10:00:00,52.97,53.15,52.89,53.12,1692991.0,46.232,46.3891,46.1622,46.3629,1692991.0
2015-11-02 10:30:00,53.13,53.14,52.93,52.95,2438832.0,46.3717,46.3804,46.1971,46.2146,2438832.0
2015-11-02 11:00:00,52.95,53.01,52.87,52.91,1929430.0,46.2146,46.2669,46.1447,46.1796,1929430.0
2015-11-02 11:30:00,52.91,52.99,52.89,52.98,1653978.0,46.1796,46.2495,46.1622,46.2407,1653978.0
2015-11-02 12:00:00,52.98,52.99,52.92,52.97,1460186.0,46.2407,46.2495,46.1884,46.232,1460186.0
2015-11-02 12:30:00,52.98,53.31,52.94,53.22,2346031.0,46.2407,46.5288,46.2058,46.4502,2346031.0
2015-11-02 13:00:00,53.23,53.27,53.12,53.15,1197379.0,46.4589,46.4939,46.3629,46.3891,1197379.0
2015-11-02 13:30:00,53.15,53.17,53.08,53.12,1283676.0,46.3891,46.4066,46.328,46.3629,1283676.0
2015-11-02 14:00:00,53.12,53.27,53.11,53.2,1236041.0,46.3629,46.4939,46.3542,46.4328,1236041.0
2015-11-02 14:30:00,53.2,53.27,53.18,53.26,1438756.0,46.4328,46.4939,46.4153,46.4851,1438756.0
2015-11-02 15:00:00,53.27,53.35,53.2,53.34,1886023.0,46.4939,46.5637,46.4328,46.555,1886023.0
2015-11-02 15:30:00,53.34,53.36,53.09,53.23,3840876.0,46.555,46.5724,46.3368,46.4589,3840876.0
2015-11-03 09:30:00,52.93,53.34,52.9,53.15,3364472.0,46.1971,46.555,46.1709,46.3891,3364472.0
2015-11-03 10:00:00,53.15,53.55,53.11,53.55,2474273.0,46.3891,46.7382,46.3542,46.7382,2474273.0
2015-11-03 10:30:00,53.55,53.63,53.45,53.57,2789765.0,46.7382,46.8081,46.651,46.7557,2789765.0
2015-11-03 11:00:00,53.57,53.78,53.5,53.73,1974242.0,46.7557,46.939,46.6946,46.8953,1974242.0
2015-11-03 11:30:00,53.73,53.93,53.71,53.9,1638711.0,46.8953,47.0699,46.8779,47.0437,1638711.0
2015-11-03 12:00:00,53.89,54.0,53.88,53.98,1848673.0,47.035,47.131,47.0263,47.1135,1848673.0
2015-11-03 12:30:00,53.98,54.04,53.88,54.0,1687298.0,47.1135,47.1659,47.0263,47.131,1687298.0
2015-11-03 13:00:00,54.0,54.19,53.98,54.19,2255076.0,47.131,47.2968,47.1135,47.2968,2255076.0
2015-11-03 13:30:00,54.19,54.24,53.99,54.16,2149605.0,47.2968,47.3405,47.1223,47.2706,2149605.0
2015-11-03 14:00:00,54.16,54.33,54.11,54.3,3055509.0,47.2706,47.419,47.227,47.3928,3055509.0
2015-11-03 14:30:00,54.3,54.31,54.15,54.26,2667458.0,47.3928,47.4016,47.2619,47.3579,2667458.0
2015-11-03 15:00:00,54.25,54.39,54.13,54.26,2515916.0,47.3492,47.4714,47.2445,47.3579,2515916.0
2015-11-03 15:30:00,54.26,54.28,54.06,54.16,3589216.0,47.3579,47.3754,47.1834,47.2706,3589216.0
2015-11-04 09:30:00,54.18,54.88,54.1,54.65,6704338.0,47.2881,47.8991,47.2183,47.6983,6704338.0
2015-11-04 10:00:00,54.65,54.66,54.35,54.61,2451617.0,47.6983,47.707,47.4365,47.6634,2451617.0
2015-11-04 10:30:00,54.61,54.64,54.25,54.29,2936784.0,47.6634,47.6896,47.3492,47.3841,2936784.0
2015-11-04 11:00:00,54.29,54.41,54.12,54.26,1947318.0,47.3841,47.4888,47.2357,47.3579,1947318.0
2015-11-04 11:30:00,54.27,54.36,54.06,54.23,1950790.0,47.3667,47.4452,47.1834,47.3317,1950790.0
2015-11-04 12:00:00,54.23,54.56,54.21,54.5,2120047.0,47.3317,47.6198,47.3143,47.5674,2120047.0
2015-11-04 12:30:00,54.5,54.51,54.23,54.25,1579799.0,47.5674,47.5761,47.3317,47.3492,1579799.0
2015-11-04 13:00:00,54.25,54.29,54.09,54.28,1371209.0,47.3492,47.3841,47.2095,47.3754,1371209.0
2015-11-04 13:30:00,54.29,54.32,54.11,54.29,1240951.0,47.3841,47.4103,47.227,47.3841,1240951.0
2015-11-04 14:00:00,54.29,54.59,54.16,54.26,3987635.0,47.3841,47.6459,47.2706,47.3579,3987635.0
2015-11-04 14:30:00,54.25,54.49,54.24,54.49,1735267.0,47.3492,47.5587,47.3405,47.5587,1735267.0
2015-11-04 15:00:00,54.48,54.54,54.38,54.43,2094039.0,47.5499,47.6023,47.4627,47.5063,2094039.0
2015-11-04 15:30:00,54.42,54.44,54.23,54.41,3323959.0,47.4976,47.515,47.3317,47.4888,3323959.0
2015-11-05 09:30:00,54.49,54.7,54.32,54.4,3142855.0,47.5587,47.742,47.4103,47.4801,3142855.0
2015-11-05 10:00:00,54.4,54.41,54.13,54.25,3494914.0,47.4801,47.4888,47.2445,47.3492,3494914.0
2015-11-05 10:30:00,54.25,54.29,54.04,54.04,2238760.0,47.3492,47.3841,47.1659,47.1659,2238760.0
2015-11-05 11:00:00,54.05,54.24,54.0,54.17,1610664.0,47.1746,47.3405,47.131,47.2794,1610664.0
2015-11-05 11:30:00,54.18,54.33,54.14,54.3,1126494.0,47.2881,47.419,47.2532,47.3928,1126494.0
2015-11-05 12:00:00,54.31,54.41,54.24,54.39,1304960.0,47.4016,47.4888,47.3405,47.4714,1304960.0
2015-11-05 12:30:00,54.39,54.46,54.28,54.43,1749270.0,47.4714,47.5325,47.3754,47.5063,1749270.0
2015-11-05 13:00:00,54.43,54.45,54.34,54.37,1355277.0,47.5063,47.5238,47.4277,47.4539,1355277.0
2015-11-05 13:30:00,54.37,54.44,54.33,54.41,957398.0,47.4539,47.515,47.419,47.4888,957398.0
2015-11-05 14:00:00,54.42,54.43,54.32,54.36,1062176.0,47.4976,47.5063,47.4103,47.4452,1062176.0
2015-11-05 14:30:00,54.36,54.37,54.23,54.35,1102650.0,47.4452,47.4539,47.3317,47.4365,1102650.0
2015-11-05 15:00:00,54.35,54.46,54.26,54.45,1523905.0,47.4365,47.5325,47.3579,47.5238,1523905.0
2015-11-05 15:30:00,54.45,54.46,54.31,54.39,2984216.0,47.5238,47.5325,47.4016,47.4714,2984216.0
2015-11-06 09:30:00,53.97,54.33,53.96,54.27,3277014.0,47.1048,47.419,47.0961,47.3667,3277014.0
2015-11-06 10:00:00,54.26,54.38,54.03,54.37,2329860.0,47.3579,47.4627,47.1572,47.4539,2329860.0
2015-11-06 10:30:00,54.37,54.86,54.35,54.48,2990721.0,47.4539,47.8816,47.4365,47.5499,2990721.0
2015-11-06 11:00:00,54.48,54.54,54.26,54.33,1697879.0,47.5499,47.6023,47.3579,47.419,1697879.0
2015-11-06 11:30:00,54.33,54.59,54.32,54.5,1811100.0,47.419,47.6459,47.4103,47.5674,1811100.0
2015-11-06 12:00:00,54.5,54.51,54.35,54.49,1750578.0,47.5674,47.5761,47.4365,47.5587,1750578.0
2015-11-06 12:30:00,54.49,54.75,54.41,54.75,2417772.0,47.5587,47.7856,47.4888,47.7856,2417772.0
2015-11-06 13:00:00,54.75,54.83,54.7,54.77,1491216.0,47.7856,47.8554,47.742,47.8031,1491216.0
2015-11-06 13:30:00,54.76,54.94,54.73,54.87,1301069.0,47.7943,47.9514,47.7681,47.8903,1301069.0
2015-11-06 14:00:00,54.87,54.98,54.7,54.75,1599130.0,47.8903,47.9863,47.742,47.7856,1599130.0
2015-11-06 14:30:00,54.76,54.8,54.56,54.74,1446449.0,47.7943,47.8292,47.6198,47.7769,1446449.0
2015-11-06 15:00:00,54.74,54.8,54.52,54.62,1495094.0,47.7769,47.8292,47.5849,47.6721,1495094.0
2015-11-06 15:30:00,54.63,54.93,54.62,54.92,3136877.0,47.6809,47.9427,47.6721,47.934,3136877.0
2015-11-09 09:30:00,54.55,54.87,54.55,54.59,3362836.0,47.611,47.8903,47.611,47.6459,3362836.0
2015-11-09 10:00:00,54.59,54.6,54.32,54.39,2111455.0,47.6459,47.6547,47.4103,47.4714,2111455.0
2015-11-09 10:30:00,54.39,54.48,54.17,54.2,1537172.0,47.4714,47.5499,47.2794,47.3056,1537172.0
2015-11-09 11:00:00,54.19,54.22,53.81,53.87,2095116.0,47.2968,47.323,46.9652,47.0175,2095116.0
2015-11-09 11:30:00,53.87,53.95,53.56,53.6,1711882.0,47.0175,47.0874,46.747,46.7819,1711882.0
2015-11-09 12:00:00,53.6,53.89,53.57,53.86,1466772.0,46.7819,47.035,46.7557,47.0088,1466772.0
2015-11-09 12:30:00,53.85,54.05,53.82,53.94,1406924.0,47.0001,47.1746,46.9739,47.0786,1406924.0
2015-11-09 13:00:00,53.94,54.02,53.76,53.89,1024500.0,47.0786,47.1485,46.9215,47.035,1024500.0
2015-11-09 13:30:00,53.9,53.98,53.83,53.91,1193666.0,47.0437,47.1135,46.9826,47.0524,1193666.0
2015-11-09 14:00:00,53.92,53.97,53.85,53.9,1194144.0,47.0612,47.1048,47.0001,47.0437,1194144.0
2015-11-09 14:30:00,53.89,53.92,53.72,53.85,1340503.0,47.035,47.0612,46.8866,47.0001,1340503.0
2015-11-09 15:00:00,53.85,54.01,53.8,53.99,2074006.0,47.0001,47.1397,46.9564,47.1223,2074006.0
2015-11-09 15:30:00,54.0,54.24,53.98,54.16,4995659.0,47.131,47.3405,47.1135,47.2706,4995659.0
2015-11-10 09:30:00,53.94,54.13,53.81,54.0,4602041.0,47.0786,47.2445,46.9652,47.131,4602041.0
2015-11-10 10:00:00,54.0,54.02,53.47,53.49,2633541.0,47.131,47.1485,46.6684,46.6859,2633541.0
2015-11-10 10:30:00,53.48,53.61,53.44,53.57,2220910.0,46.6771,46.7906,46.6422,46.7557,2220910.0
2015-11-10 11:00:00,53.58,53.7,53.55,53.61,3014966.0,46.7644,46.8692,46.7382,46.7906,3014966.0
2015-11-10 11:30:00,53.61,53.7,53.51,53.52,2136418.0,46.7906,46.8692,46.7033,46.7121,2136418.0
2015-11-10 12:00:00,53.51,53.56,53.41,53.5,12077104.0,46.7033,46.747,46.616,46.6946,12077104.0
2015-11-10 12:30:00,53.5,53.53,53.43,53.43,3495231.0,46.6946,46.7208,46.6335,46.6335,3495231.0
2015-11-10 13:00:00,53.44,53.45,53.27,53.37,2701594.0,46.6422,46.651,46.4939,46.5811,2701594.0
2015-11-10 13:30:00,53.38,53.56,53.38,53.51,3505023.0,46.5899,46.747,46.5899,46.7033,3505023.0
2015-11-10 14:00:00,53.51,53.53,53.39,53.41,1103905.0,46.7033,46.7208,46.5986,46.616,1103905.0
2015-11-10 14:30:00,53.41,53.57,53.38,53.5,2581578.0,46.616,46.7557,46.5899,46.6946,2581578.0
2015-11-10 15:00:00,53.5,53.51,53.29,53.41,2880404.0,46.6946,46.7033,46.5113,46.616,2880404.0
2015-11-10 15:30:00,53.41,53.56,53.35,53.53,6279150.0,46.616,46.747,46.5637,46.7208,6279150.0
2015-11-11 09:30:00,53.7,54.0,53.46,53.47,4625217.0,46.8692,47.131,46.6597,46.6684,4625217.0
2015-11-11 10:00:00,53.47,53.69,53.46,53.57,4173140.0,46.6684,46.8604,46.6597,46.7557,4173140.0
2015-11-11 10:30:00,53.57,53.78,53.53,53.74,3170448.0,46.7557,46.939,46.7208,46.9041,3170448.0
2015-11-11 11:00:00,53.75,53.84,53.67,53.84,2001457.0,46.9128,46.9913,46.843,46.9913,2001457.0
2015-11-11 11:30:00,53.84,54.0,53.84,53.96,1785503.0,46.9913,47.131,46.9913,47.0961,1785503.0
2015-11-11 12:00:00,53.95,54.08,53.94,54.06,2415470.0,47.0874,47.2008,47.0786,47.1834,2415470.0
2015-11-11 12:30:00,54.06,54.2,54.01,54.19,1952321.0,47.1834,47.3056,47.1397,47.2968,1952321.0
2015-11-11 13:00:00,54.19,54.2,53.89,53.95,1736514.0,47.2968,47.3056,47.035,47.0874,1736514.0
2015-11-11 13:30:00,53.96,54.07,53.9,54.0,1114979.0,47.0961,47.1921,47.0437,47.131,1114979.0
2015-11-11 14:00:00,54.0,54.07,53.91,54.05,1376780.0,47.131,47.1921,47.0524,47.1746,1376780.0
2015-11-11 14:30:00,54.05,54.08,53.86,53.88,1514715.0,47.1746,47.2008,47.0088,47.0263,1514715.0
2015-11-11 15:00:00,53.87,53.9,53.7,53.89,1771251.0,47.0175,47.0437,46.8692,47.035,1771251.0
2015-11-11 15:30:00,53.88,53.9,53.65,53.65,3005870.0,47.0263,47.0437,46.8255,46.8255,3005870.0
2015-11-12 09:30:00,53.48,53.5,53.19,53.37,4575093.0,46.6771,46.6946,46.424,46.5811,4575093.0
2015-11-12 10:00:00,53.38,53.51,53.3,53.38,3881116.0,46.5899,46.7033,46.52,46.5899,3881116.0
2015-11-12 10:30:00,53.37,53.54,53.32,53.47,2763388.0,46.5811,46.7295,46.5375,46.6684,2763388.0
2015-11-12 11:00:00,53.47,53.56,53.42,53.47,1863266.0,46.6684,46.747,46.6248,46.6684,1863266.0
2015-11-12 11:30:00,53.46,53.57,53.41,53.55,1624671.0,46.6597,46.7557,46.616,46.7382,1624671.0
2015-11-12 12:00:00,53.55,53.62,53.48,53.57,1204193.0,46.7382,46.7993,46.6771,46.7557,1204193.0
2015-11-12 12:30:00,53.57,53.88,53.53,53.84,1421962.0,46.7557,47.0263,46.7208,46.9913,1421962.0
2015-11-12 13:00:00,53.85,53.97,53.74,53.97,1641302.0,47.0001,47.1048,46.9041,47.1048,1641302.0
2015-11-12 13:30:00,53.97,53.98,53.8,53.89,1433233.0,47.1048,47.1135,46.9564,47.035,1433233.0
2015-11-12 14:00:00,53.88,53.91,53.67,53.75,1804457.0,47.0263,47.0524,46.843,46.9128,1804457.0
2015-11-12 14:30:00,53.76,53.81,53.44,53.58,1702531.0,46.9215,46.9652,46.6422,46.7644,1702531.0
2015-11-12 15:00:00,53.56,53.64,53.53,53.57,1756774.0,46.747,46.8168,46.7208,46.7557,1756774.0
2015-11-12 15:30:00,53.57,53.61,53.3,53.32,3680189.0,46.7557,46.7906,46.52,46.5375,3680189.0
2015-11-13 09:30:00,53.07,53.29,52.59,53.04,5605599.0,46.3193,46.5113,45.9004,46.2931,5605599.0
2015-11-13 10:00:00,53.03,53.03,52.53,52.93,3629994.0,46.2844,46.2844,45.848,46.1971,3629994.0
2015-11-13 10:30:00,52.93,52.98,52.66,52.73,2058881.0,46.1971,46.2407,45.9615,46.0225,2058881.0
2015-11-13 11:00:00,52.73,52.8,52.59,52.71,1696701.0,46.0225,46.0836,45.9004,46.0051,1696701.0
2015-11-13 11:30:00,52.71,52.85,52.58,52.82,1436032.0,46.0051,46.1273,45.8916,46.1011,1436032.0
2015-11-13 12:00:00,52.81,53.16,52.8,52.96,1585042.0,46.0924,46.3978,46.0836,46.2233,1585042.0
2015-11-13 12:30:00,52.96,53.07,52.85,53.07,1259214.0,46.2233,46.3193,46.1273,46.3193,1259214.0
2015-11-13 13:00:00,53.07,53.15,52.96,53.07,1686869.0,46.3193,46.3891,46.2233,46.3193,1686869.0
2015-11-13 13:30:00,53.08,53.16,52.97,53.09,1369913.0,46.328,46.3978,46.232,46.3368,1369913.0
2015-11-13 14:00:00,53.09,53.15,52.95,53.08,1564952.0,46.3368,46.3891,46.2146,46.328,1564952.0
2015-11-13 14:30:00,53.08,53.17,52.74,52.96,2395136.0,46.328,46.4066,46.0313,46.2233,2395136.0
2015-11-13 15:00:00,52.96,53.1,52.93,52.96,2173307.0,46.2233,46.3455,46.1971,46.2233,2173307.0
2015-11-13 15:30:00,52.95,53.15,52.83,52.84,5042279.0,46.2146,46.3891,46.1098,46.1186,5042279.0
2015-11-16 09:30:00,53.05,53.46,52.85,53.07,3804074.0,46.3018,46.6597,46.1273,46.3193,3804074.0
2015-11-16 10:00:00,53.07,53.31,52.89,53.18,2098268.0,46.3193,46.5288,46.1622,46.4153,2098268.0
2015-11-16 10:30:00,53.18,53.19,52.97,53.04,1580678.0,46.4153,46.424,46.232,46.2931,1580678.0
2015-11-16 11:00:00,53.03,53.35,53.0,53.2,1545906.0,46.2844,46.5637,46.2582,46.4328,1545906.0
2015-11-16 11:30:00,53.19,53.45,53.19,53.43,1182316.0,46.424,46.651,46.424,46.6335,1182316.0
2015-11-16 12:00:00,53.44,53.55,53.36,53.5,1175086.0,46.6422,46.7382,46.5724,46.6946,1175086.0
2015-11-16 12:30:00,53.49,53.64,53.36,53.44,1323318.0,46.6859,46.8168,46.5724,46.6422,1323318.0
2015-11-16 13:00:00,53.43,53.76,53.36,53.69,1582502.0,46.6335,46.9215,46.5724,46.8604,1582502.0
2015-11-16 13:30:00,53.69,53.8,53.54,53.79,1493887.0,46.8604,46.9564,46.7295,46.9477,1493887.0
2015-11-16 14:00:00,53.79,53.84,53.71,53.79,1679910.0,46.9477,46.9913,46.8779,46.9477,1679910.0
2015-11-16 14:30:00,53.78,53.88,53.67,53.76,1561198.0,46.939,47.0263,46.843,46.9215,1561198.0
2015-11-16 15:00:00,53.76,53.89,53.73,53.83,2212633.0,46.9215,47.035,46.8953,46.9826,2212633.0
2015-11-16 15:30:00,53.83,53.87,53.66,53.77,4074868.0,46.9826,47.0175,46.8342,46.9303,4074868.0
2015-11-17 09:30:00,53.17,53.53,53.05,53.47,3433045.0,46.722,47.0383,46.6165,46.9856,3433045.0
2015-11-17 10:00:00,53.48,53.52,53.02,53.12,2484590.0,46.9944,47.0295,46.5902,46.678,2484590.0
2015-11-17 10:30:00,53.12,53.47,53.1,53.33,1870533.0,46.678,46.9856,46.6605,46.8626,1870533.0
2015-11-17 11:00:00,53.33,53.44,53.28,53.41,1336557.0,46.8626,46.9592,46.8186,46.9329,1336557.0
2015-11-17 11:30:00,53.41,53.51,53.31,53.34,1312298.0,46.9329,47.0207,46.845,46.8714,1312298.0
2015-11-17 12:00:00,53.35,53.43,53.26,53.28,1419926.0,46.8801,46.9504,46.8011,46.8186,1419926.0
2015-11-17 12:30:00,53.29,53.32,53.17,53.27,1205675.0,46.8274,46.8538,46.722,46.8098,1205675.0
2015-11-17 13:00:00,53.27,53.33,53.14,53.16,839168.0,46.8098,46.8626,46.6956,46.7132,839168.0
2015-11-17 13:30:00,53.16,53.26,53.05,53.25,1268757.0,46.7132,46.8011,46.6165,46.7923,1268757.0
2015-11-17 14:00:00,53.25,53.25,53.03,53.03,1567124.0,46.7923,46.7923,46.5989,46.5989,1567124.0
2015-11-17 14:30:00,53.04,53.13,52.88,53.12,1709754.0,46.6077,46.6868,46.4671,46.678,1709754.0
2015-11-17 15:00:00,53.12,53.13,52.85,53.05,2435172.0,46.678,46.6868,46.4408,46.6165,2435172.0
2015-11-17 15:30:00,53.05,53.12,52.92,52.97,3371703.0,46.6165,46.678,46.5023,46.5462,3371703.0
2015-11-18 09:30:00,53.0,53.32,52.97,53.17,3247323.0,46.5726,46.8538,46.5462,46.722,3247323.0
2015-11-18 10:00:00,53.17,53.43,53.16,53.26,1917620.0,46.722,46.9504,46.7132,46.8011,1917620.0
2015-11-18 10:30:00,53.27,53.34,53.16,53.32,1856775.0,46.8098,46.8714,46.7132,46.8538,1856775.0
2015-11-18 11:00:00,53.3,53.52,53.19,53.52,1347382.0,46.8362,47.0295,46.7395,47.0295,1347382.0
2015-11-18 11:30:00,53.52,53.55,53.23,53.42,2071175.0,47.0295,47.0559,46.7747,46.9417,2071175.0
2015-11-18 12:00:00,53.42,53.46,53.35,53.41,1119999.0,46.9417,46.9768,46.8801,46.9329,1119999.0
2015-11-18 12:30:00,53.41,53.51,53.38,53.43,795186.0,46.9329,47.0207,46.9065,46.9504,795186.0
2015-11-18 13:00:00,53.43,53.55,53.37,53.55,1001633.0,46.9504,47.0559,46.8977,47.0559,1001633.0
2015-11-18 13:30:00,53.55,53.58,53.45,53.49,1022805.0,47.0559,47.0822,46.968,47.0032,1022805.0
2015-11-18 14:00:00,53.49,53.76,53.4,53.59,2284205.0,47.0032,47.2404,46.9241,47.091,2284205.0
2015-11-18 14:30:00,53.58,53.7,53.45,53.69,1708453.0,47.0822,47.1877,46.968,47.1789,1708453.0
2015-11-18 15:00:00,53.68,53.69,53.51,53.62,1586311.0,47.1701,47.1789,47.0207,47.1174,1586311.0
2015-11-18 15:30:00,53.62,53.98,53.61,53.84,4894513.0,47.1174,47.4337,47.1086,47.3107,4894513.0
2015-11-19 09:30:00,53.99,54.48,53.78,54.4,3526874.0,47.4425,47.8731,47.258,47.8028,3526874.0
2015-11-19 10:00:00,54.4,54.53,54.25,54.35,2409898.0,47.8028,47.917,47.671,47.7589,2409898.0
2015-11-19 10:30:00,54.35,54.45,54.25,54.39,2017949.0,47.7589,47.8467,47.671,47.794,2017949.0
2015-11-19 11:00:00,54.38,54.66,54.36,54.6,1672188.0,47.7852,48.0313,47.7677,47.9786,1672188.0
2015-11-19 11:30:00,54.6,54.61,54.18,54.23,1737656.0,47.9786,47.9873,47.6095,47.6534,1737656.0
2015-11-19 12:00:00,54.24,54.37,54.24,54.33,1380553.0,47.6622,47.7764,47.6622,47.7413,1380553.0
2015-11-19 12:30:00,54.33,54.5,54.32,54.48,1583703.0,47.7413,47.8907,47.7325,47.8731,1583703.0
2015-11-19 13:00:00,54.47,54.54,54.38,54.46,1267514.0,47.8643,47.9258,47.7852,47.8555,1267514.0
2015-11-19 13:30:00,54.46,54.54,54.4,54.45,1184893.0,47.8555,47.9258,47.8028,47.8467,1184893.0
2015-11-19 14:00:00,54.46,54.46,54.27,54.3,1537236.0,47.8555,47.8555,47.6886,47.7149,1537236.0
2015-11-19 14:30:00,54.29,54.32,54.01,54.06,1615481.0,47.7061,47.7325,47.4601,47.504,1615481.0
2015-11-19 15:00:00,54.06,54.16,53.87,54.14,2044273.0,47.504,47.5919,47.3371,47.5743,2044273.0
2015-11-19 15:30:00,54.14,54.18,53.92,53.94,2687222.0,47.5743,47.6095,47.381,47.3986,2687222.0
2015-11-20 09:30:00,54.25,54.3,53.58,53.76,6705305.0,47.671,47.7149,47.0822,47.2404,6705305.0
2015-11-20 10:00:00,53.76,53.92,53.4,53.41,2747523.0,47.2404,47.381,46.9241,46.9329,2747523.0
2015-11-20 10:30:00,53.4,53.49,53.26,53.36,2440682.0,46.9241,47.0032,46.8011,46.8889,2440682.0
2015-11-20 11:00:00,53.36,53.76,53.34,53.66,2094850.0,46.8889,47.2404,46.8714,47.1525,2094850.0
2015-11-20 11:30:00,53.66,53.71,53.49,53.51,1224523.0,47.1525,47.1965,47.0032,47.0207,1224523.0
2015-11-20 12:00:00,53.51,53.76,53.47,53.73,1824144.0,47.0207,47.2404,46.9856,47.2141,1824144.0
2015-11-20 12:30:00,53.74,53.81,53.62,53.78,1408575.0,47.2228,47.2844,47.1174,47.258,1408575.0
2015-11-20 13:00:00,53.78,53.95,53.68,53.91,1494004.0,47.258,47.4074,47.1701,47.3722,1494004.0
2015-11-20 13:30:00,53.9,54.1,53.86,54.07,2103759.0,47.3634,47.5392,47.3283,47.5128,2103759.0
2015-11-20 14:00:00,54.08,54.19,54.04,54.06,1553881.0,47.5216,47.6183,47.4865,47.504,1553881.0
2015-11-20 14:30:00,54.07,54.25,54.02,54.02,1890144.0,47.5128,47.671,47.4689,47.4689,1890144.0
2015-11-20 15:00:00,54.03,54.14,54.01,54.1,1535823.0,47.4777,47.5743,47.4601,47.5392,1535823.0
2015-11-20 15:30:00,54.11,54.2,54.0,54.18,4205547.0,47.548,47.6271,47.4513,47.6095,4205547.0
2015-11-23 09:30:00,54.25,54.46,54.05,54.09,2879346.0,47.671,47.8555,47.4953,47.5304,2879346.0
2015-11-23 10:00:00,54.09,54.46,54.07,54.29,1897324.0,47.5304,47.8555,47.5128,47.7061,1897324.0
2015-11-23 10:30:00,54.29,54.39,54.24,54.3,1553306.0,47.7061,47.794,47.6622,47.7149,1553306.0
2015-11-23 11:00:00,54.29,54.31,54.14,54.17,1452933.0,47.7061,47.7237,47.5743,47.6007,1452933.0
2015-11-23 11:30:00,54.18,54.21,54.08,54.12,1303594.0,47.6095,47.6358,47.5216,47.5568,1303594.0
2015-11-23 12:00:00,54.12,54.18,54.05,54.09,1273639.0,47.5568,47.6095,47.4953,47.5304,1273639.0
2015-11-23 12:30:00,54.09,54.17,54.0,54.12,1222729.0,47.5304,47.6007,47.4513,47.5568,1222729.0
2015-11-23 13:00:00,54.12,54.23,54.11,54.15,1462738.0,47.5568,47.6534,47.548,47.5831,1462738.0
2015-11-23 13:30:00,54.14,54.21,54.07,54.1,1347731.0,47.5743,47.6358,47.5128,47.5392,1347731.0
2015-11-23 14:00:00,54.1,54.12,53.78,53.84,2096446.0,47.5392,47.5568,47.258,47.3107,2096446.0
2015-11-23 14:30:00,53.84,53.91,53.75,53.88,1595729.0,47.3107,47.3722,47.2316,47.3459,1595729.0
2015-11-23 15:00:00,53.88,54.04,53.87,54.02,1675702.0,47.3459,47.4865,47.3371,47.4689,1675702.0
2015-11-23 15:30:00,54.01,54.25,53.97,54.18,3945803.0,47.4601,47.671,47.425,47.6095,3945803.0
2015-11-24 09:30:00,53.92,54.16,53.83,54.07,2649569.0,47.381,47.5919,47.3019,47.5128,2649569.0
2015-11-24 10:00:00,54.07,54.07,53.84,53.89,1846136.0,47.5128,47.5128,47.3107,47.3547,1846136.0
2015-11-24 10:30:00,53.89,53.89,53.58,53.82,1857000.0,47.3547,47.3547,47.0822,47.2931,1857000.0
2015-11-24 11:00:00,53.82,54.12,53.67,54.05,1568563.0,47.2931,47.5568,47.1613,47.4953,1568563.0
2015-11-24 11:30:00,54.06,54.25,54.06,54.08,1649875.0,47.504,47.671,47.504,47.5216,1649875.0
2015-11-24 12:00:00,54.09,54.24,53.99,54.07,1302061.0,47.5304,47.6622,47.4425,47.5128,1302061.0
2015-11-24 12:30:00,54.08,54.14,54.02,54.04,677072.0,47.5216,47.5743,47.4689,47.4865,677072.0
2015-11-24 13:00:00,54.04,54.21,54.02,54.19,1341073.0,47.4865,47.6358,47.4689,47.6183,1341073.0
2015-11-24 13:30:00,54.19,54.25,54.15,54.18,1089199.0,47.6183,47.671,47.5831,47.6095,1089199.0
2015-11-24 14:00:00,54.19,54.44,54.11,54.15,1852772.0,47.6183,47.838,47.548,47.5831,1852772.0
2015-11-24 14:30:00,54.14,54.31,54.1,54.29,914021.0,47.5743,47.7237,47.5392,47.7061,914021.0
2015-11-24 15:00:00,54.29,54.43,54.23,54.28,1538122.0,47.7061,47.8292,47.6534,47.6974,1538122.0
2015-11-24 15:30:00,54.28,54.36,54.15,54.26,2828721.0,47.6974,47.7677,47.5831,47.6798,2828721.0
2015-11-25 09:30:00,54.16,54.23,53.94,53.98,3539611.0,47.5919,47.6534,47.3986,47.4337,3539611.0
2015-11-25 10:00:00,53.98,54.0,53.83,53.93,1397276.0,47.4337,47.4513,47.3019,47.3898,1397276.0
2015-11-25 10:30:00,53.92,54.03,53.92,54.0,1205023.0,47.381,47.4777,47.381,47.4513,1205023.0
2015-11-25 11:00:00,54.01,54.01,53.92,53.96,985472.0,47.4601,47.4601,47.381,47.4162,985472.0
2015-11-25 11:30:00,53.96,54.08,53.95,54.05,1009321.0,47.4162,47.5216,47.4074,47.4953,1009321.0
2015-11-25 12:00:00,54.05,54.15,54.02,54.08,1154459.0,47.4953,47.5831,47.4689,47.5216,1154459.0
2015-11-25 12:30:00,54.08,54.15,54.05,54.05,957317.0,47.5216,47.5831,47.4953,47.4953,957317.0
2015-11-25 13:00:00,54.06,54.09,53.97,54.01,709334.0,47.504,47.5304,47.425,47.4601,709334.0
2015-11-25 13:30:00,54.02,54.03,53.96,53.96,579738.0,47.4689,47.4777,47.4162,47.4162,579738.0
2015-11-25 14:00:00,53.97,54.0,53.9,54.0,779431.0,47.425,47.4513,47.3634,47.4513,779431.0
2015-11-25 14:30:00,53.99,54.0,53.9,53.95,1334293.0,47.4425,47.4513,47.3634,47.4074,1334293.0
2015-11-25 15:00:00,53.95,53.99,53.88,53.93,948450.0,47.4074,47.4425,47.3459,47.3898,948450.0
2015-11-25 15:30:00,53.93,53.94,53.69,53.7,3000156.0,47.3898,47.3986,47.1789,47.1877,3000156.0
2015-11-27 09:30:00,53.8,54.07,53.79,53.92,2209983.0,47.2756,47.5128,47.2668,47.381,2209983.0
2015-11-27 10:00:00,53.93,53.96,53.84,53.86,1000242.0,47.3898,47.4162,47.3107,47.3283,1000242.0
2015-11-27 10:30:00,53.87,53.93,53.84,53.91,761623.0,47.3371,47.3898,47.3107,47.3722,761623.0
2015-11-27 11:00:00,53.91,54.07,53.89,54.02,777539.0,47.3722,47.5128,47.3547,47.4689,777539.0
2015-11-27 11:30:00,54.03,54.08,53.91,53.91,613760.0,47.4777,47.5216,47.3722,47.3722,613760.0
2015-11-27 12:00:00,53.92,54.03,53.87,54.02,661559.0,47.381,47.4777,47.3371,47.4689,661559.0
2015-11-27 12:30:00,54.02,54.03,53.91,53.94,1568145.0,47.4689,47.4777,47.3722,47.3986,1568145.0
2015-11-30 09:30:00,54.54,54.82,54.37,54.41,6602699.0,47.9258,48.1719,47.7764,47.8116,6602699.0
2015-11-30 10:00:00,54.4,54.42,54.09,54.29,3107032.0,47.8028,47.8204,47.5304,47.7061,3107032.0
2015-11-30 10:30:00,54.29,54.54,54.29,54.4,2940004.0,47.7061,47.9258,47.7061,47.8028,2940004.0
2015-11-30 11:00:00,54.4,54.61,54.37,54.44,2317277.0,47.8028,47.9873,47.7764,47.838,2317277.0
2015-11-30 11:30:00,54.44,54.45,54.02,54.1,1996782.0,47.838,47.8467,47.4689,47.5392,1996782.0
2015-11-30 12:00:00,54.1,54.17,53.99,54.14,2262141.0,47.5392,47.6007,47.4425,47.5743,2262141.0
2015-11-30 12:30:00,54.13,54.36,54.13,54.35,1432687.0,47.5655,47.7677,47.5655,47.7589,1432687.0
2015-11-30 13:00:00,54.34,54.46,54.23,54.46,1536538.0,47.7501,47.8555,47.6534,47.8555,1536538.0
2015-11-30 13:30:00,54.45,54.96,54.41,54.87,3845530.0,47.8467,48.2949,47.8116,48.2158,3845530.0
2015-11-30 14:00:00,54.87,54.95,54.76,54.78,3392637.0,48.2158,48.2861,48.1191,48.1367,3392637.0
2015-11-30 14:30:00,54.77,54.87,54.62,54.64,2052667.0,48.1279,48.2158,47.9961,48.0137,2052667.0
2015-11-30 15:00:00,54.63,54.67,54.44,54.51,2337580.0,48.0049,48.0401,47.838,47.8995,2337580.0
2015-11-30 15:30:00,54.51,54.7,54.35,54.36,9162898.0,47.8995,48.0664,47.7589,47.7677,9162898.0
2015-12-01 09:30:00,54.37,54.65,54.3,54.58,4246460.0,47.7764,48.0225,47.7149,47.961,4246460.0
2015-12-01 10:00:00,54.58,54.75,54.35,54.69,2892977.0,47.961,48.1104,47.7589,48.0576,2892977.0
2015-12-01 10:30:00,54.69,55.14,54.6,55.04,4060473.0,48.0576,48.4531,47.9786,48.3652,4060473.0
2015-12-01 11:00:00,55.04,55.1,54.81,54.84,3340874.0,48.3652,48.4179,48.1631,48.1894,3340874.0
2015-12-01 11:30:00,54.83,54.88,54.72,54.83,1881835.0,48.1807,48.2246,48.084,48.1807,1881835.0
2015-12-01 12:00:00,54.83,54.9,54.71,54.74,1639679.0,48.1807,48.2422,48.0752,48.1016,1639679.0
2015-12-01 12:30:00,54.74,54.9,54.7,54.81,1174814.0,48.1016,48.2422,48.0664,48.1631,1174814.0
2015-12-01 13:00:00,54.81,54.82,54.64,54.73,1594882.0,48.1631,48.1719,48.0137,48.0928,1594882.0
2015-12-01 13:30:00,54.73,54.81,54.71,54.77,1547164.0,48.0928,48.1631,48.0752,48.1279,1547164.0
2015-12-01 14:00:00,54.77,54.92,54.75,54.86,1753821.0,48.1279,48.2597,48.1104,48.207,1753821.0
2015-12-01 14:30:00,54.87,54.98,54.84,54.94,1634560.0,48.2158,48.3125,48.1894,48.2773,1634560.0
2015-12-01 15:00:00,54.94,55.01,54.87,54.97,2409331.0,48.2773,48.3388,48.2158,48.3037,2409331.0
2015-12-01 15:30:00,54.98,55.23,54.95,55.21,5968597.0,48.3125,48.5321,48.2861,48.5146,5968597.0
2015-12-02 09:30:00,55.32,55.79,55.25,55.71,4915426.0,48.6112,49.0242,48.5497,48.9539,4915426.0
2015-12-02 10:00:00,55.7,55.96,55.64,55.83,3038412.0,48.9452,49.1736,48.8924,49.0594,3038412.0
2015-12-02 10:30:00,55.82,55.87,55.6,55.69,3057337.0,49.0506,49.0945,48.8573,48.9364,3057337.0
2015-12-02 11:00:00,55.68,55.78,55.56,55.69,2780397.0,48.9276,49.0154,48.8221,48.9364,2780397.0
2015-12-02 11:30:00,55.69,55.73,55.56,55.73,2579981.0,48.9364,48.9715,48.8221,48.9715,2579981.0
2015-12-02 12:00:00,55.73,55.91,55.68,55.86,2016723.0,48.9715,49.1297,48.9276,49.0857,2016723.0
2015-12-02 12:30:00,55.86,55.88,55.7,55.8,1958567.0,49.0857,49.1033,48.9452,49.033,1958567.0
2015-12-02 13:00:00,55.8,55.86,55.72,55.8,1307747.0,49.033,49.0857,48.9627,49.033,1307747.0
2015-12-02 13:30:00,55.8,55.83,55.39,55.44,2785384.0,49.033,49.0594,48.6727,48.7167,2785384.0
2015-12-02 14:00:00,55.45,55.5,55.27,55.42,2603182.0,48.7255,48.7694,48.5673,48.6991,2603182.0
2015-12-02 14:30:00,55.42,55.44,55.06,55.12,2320249.0,48.6991,48.7167,48.3828,48.4355,2320249.0
2015-12-02 15:00:00,55.13,55.31,55.07,55.2,2990304.0,48.4443,48.6024,48.3916,48.5058,2990304.0
2015-12-02 15:30:00,55.2,55.3,55.06,55.23,5418499.0,48.5058,48.5937,48.3828,48.5321,5418499.0
2015-12-03 09:30:00,55.49,55.77,54.99,55.18,2876829.0,48.7606,49.0067,48.3213,48.4882,2876829.0
2015-12-03 10:00:00,55.18,55.18,54.85,54.94,2236883.0,48.4882,48.4882,48.1982,48.2773,2236883.0
2015-12-03 10:30:00,54.94,55.23,54.85,55.06,1668679.0,48.2773,48.5321,48.1982,48.3828,1668679.0
2015-12-03 11:00:00,55.06,55.33,55.0,55.16,2019613.0,48.3828,48.62,48.33,48.4706,2019613.0
2015-12-03 11:30:00,55.16,55.17,54.73,54.89,1506958.0,48.4706,48.4794,48.0928,48.2334,1506958.0
2015-12-03 12:00:00,54.88,54.92,54.25,54.38,2617965.0,48.2246,48.2597,47.671,47.7852,2617965.0
2015-12-03 12:30:00,54.38,54.53,54.2,54.22,2089895.0,47.7852,47.917,47.6271,47.6446,2089895.0
2015-12-03 13:00:00,54.22,54.43,54.03,54.41,2365339.0,47.6446,47.8292,47.4777,47.8116,2365339.0
2015-12-03 13:30:00,54.41,54.44,54.05,54.07,1989421.0,47.8116,47.838,47.4953,47.5128,1989421.0
2015-12-03 14:00:00,54.08,54.21,53.97,54.13,2570738.0,47.5216,47.6358,47.425,47.5655,2570738.0
2015-12-03 14:30:00,54.13,54.29,54.02,54.25,2290176.0,47.5655,47.7061,47.4689,47.671,2290176.0
2015-12-03 15:00:00,54.25,54.25,53.95,54.0,3019056.0,47.671,47.671,47.4074,47.4513,3019056.0
2015-12-03 15:30:00,54.01,54.28,53.93,54.2,5738575.0,47.4601,47.6974,47.3898,47.6271,5738575.0
2015-12-04 09:30:00,54.16,55.02,54.1,54.92,4518518.0,47.5919,48.3476,47.5392,48.2597,4518518.0
2015-12-04 10:00:00,54.93,55.19,54.72,55.03,2648629.0,48.2685,48.497,48.084,48.3564,2648629.0
2015-12-04 10:30:00,55.04,55.27,54.94,55.25,2306383.0,48.3652,48.5673,48.2773,48.5497,2306383.0
2015-12-04 11:00:00,55.25,55.36,55.1,55.19,2055546.0,48.5497,48.6464,48.4179,48.497,2055546.0
2015-12-04 11:30:00,55.19,55.33,55.14,55.3,1395203.0,48.497,48.62,48.4531,48.5937,1395203.0
2015-12-04 12:00:00,55.3,55.48,55.24,55.44,1467575.0,48.5937,48.7518,48.5409,48.7167,1467575.0
2015-12-04 12:30:00,55.45,55.63,55.43,55.56,2388842.0,48.7255,48.8836,48.7079,48.8221,2388842.0
2015-12-04 13:00:00,55.56,55.7,55.5,55.59,2112752.0,48.8221,48.9452,48.7694,48.8485,2112752.0
2015-12-04 13:30:00,55.58,55.87,55.56,55.82,2083297.0,48.8397,49.0945,48.8221,49.0506,2083297.0
2015-12-04 14:00:00,55.82,55.97,55.79,55.95,2287703.0,49.0506,49.1824,49.0242,49.1648,2287703.0
2015-12-04 14:30:00,55.95,56.18,55.91,56.16,4152393.0,49.1648,49.3669,49.1297,49.3494,4152393.0
2015-12-04 15:00:00,56.15,56.23,55.86,55.93,3640827.0,49.3406,49.4109,49.0857,49.1473,3640827.0
2015-12-04 15:30:00,55.94,56.0,55.79,55.91,4746045.0,49.156,49.2088,49.0242,49.1297,4746045.0
2015-12-07 09:30:00,55.79,55.79,55.32,55.51,3336631.0,49.0242,49.0242,48.6112,48.7782,3336631.0
2015-12-07 10:00:00,55.5,55.62,55.43,55.57,2444331.0,48.7694,48.8749,48.7079,48.8309,2444331.0
2015-12-07 10:30:00,55.56,55.64,55.44,55.58,2073871.0,48.8221,48.8924,48.7167,48.8397,2073871.0
2015-12-07 11:00:00,55.57,55.59,55.33,55.35,1534985.0,48.8309,48.8485,48.62,48.6376,1534985.0
2015-12-07 11:30:00,55.35,55.61,55.35,55.54,1535726.0,48.6376,48.8661,48.6376,48.8046,1535726.0
2015-12-07 12:00:00,55.53,55.6,55.47,55.54,907605.0,48.7958,48.8573,48.743,48.8046,907605.0
2015-12-07 12:30:00,55.53,55.55,55.34,55.37,1173881.0,48.7958,48.8133,48.6288,48.6552,1173881.0
2015-12-07 13:00:00,55.36,55.61,55.29,55.58,1573212.0,48.6464,48.8661,48.5849,48.8397,1573212.0
2015-12-07 13:30:00,55.57,55.61,55.43,55.57,1249411.0,48.8309,48.8661,48.7079,48.8309,1249411.0
2015-12-07 14:00:00,55.57,55.8,55.54,55.7,1620245.0,48.8309,49.033,48.8046,48.9452,1620245.0
2015-12-07 14:30:00,55.7,55.78,55.5,55.51,1450916.0,48.9452,49.0154,48.7694,48.7782,1450916.0
2015-12-07 15:00:00,55.52,55.86,55.41,55.85,2087298.0,48.787,49.0857,48.6903,49.077,2087298.0
2015-12-07 15:30:00,55.86,55.97,55.65,55.82,5431670.0,49.0857,49.1824,48.9012,49.0506,5431670.0
2015-12-08 09:30:00,55.47,55.7,54.99,55.38,4858046.0,48.743,48.9452,48.3213,48.664,4858046.0
2015-12-08 10:00:00,55.38,55.58,55.19,55.33,1731270.0,48.664,48.8397,48.497,48.62,1731270.0
2015-12-08 10:30:00,55.32,55.62,55.24,55.54,2406084.0,48.6112,48.8749,48.5409,48.8046,2406084.0
2015-12-08 11:00:00,55.54,55.82,55.5,55.51,2609904.0,48.8046,49.0506,48.7694,48.7782,2609904.0
2015-12-08 11:30:00,55.51,55.8,55.47,55.75,1594740.0,48.7782,49.033,48.743,48.9891,1594740.0
2015-12-08 12:00:00,55.75,55.75,55.52,55.59,1034223.0,48.9891,48.9891,48.787,48.8485,1034223.0
2015-12-08 12:30:00,55.58,55.76,55.5,55.75,1043773.0,48.8397,48.9979,48.7694,48.9891,1043773.0
2015-12-08 13:00:00,55.76,55.87,55.71,55.82,1698699.0,48.9979,49.0945,48.9539,49.0506,1698699.0
2015-12-08 13:30:00,55.82,55.94,55.81,55.94,1298892.0,49.0506,49.156,49.0418,49.156,1298892.0
2015-12-08 14:00:00,55.93,56.1,55.91,55.99,2113318.0,49.1473,49.2966,49.1297,49.2,2113318.0
2015-12-08 14:30:00,55.99,56.1,55.87,55.97,1684043.0,49.2,49.2966,49.0945,49.1824,1684043.0
2015-12-08 15:00:00,55.97,55.97,55.69,55.8,2050852.0,49.1824,49.1824,48.9364,49.033,2050852.0
2015-12-08 15:30:00,55.8,56.01,55.76,55.79,4218044.0,49.033,49.2176,48.9979,49.0242,4218044.0
2015-12-09 09:30:00,55.37,55.74,55.12,55.67,3219934.0,48.6552,48.9803,48.4355,48.9188,3219934.0
2015-12-09 10:00:00,55.68,55.82,55.57,55.68,2502044.0,48.9276,49.0506,48.8309,48.9276,2502044.0
2015-12-09 10:30:00,55.68,55.87,55.6,55.64,2174707.0,48.9276,49.0945,48.8573,48.8924,2174707.0
2015-12-09 11:00:00,55.65,55.72,55.5,55.53,1651151.0,48.9012,48.9627,48.7694,48.7958,1651151.0
2015-12-09 11:30:00,55.53,55.54,55.11,55.31,2144691.0,48.7958,48.8046,48.4267,48.6024,2144691.0
2015-12-09 12:00:00,55.31,55.44,55.0,55.01,2208923.0,48.6024,48.7167,48.33,48.3388,2208923.0
2015-12-09 12:30:00,55.01,55.13,54.65,54.7,2803253.0,48.3388,48.4443,48.0225,48.0664,2803253.0
2015-12-09 13:00:00,54.69,54.88,54.56,54.68,2460188.0,48.0576,48.2246,47.9434,48.0488,2460188.0
2015-12-09 13:30:00,54.69,54.79,54.57,54.72,2214728.0,48.0576,48.1455,47.9522,48.084,2214728.0
2015-12-09 14:00:00,54.72,54.78,54.62,54.68,1656738.0,48.084,48.1367,47.9961,48.0488,1656738.0
2015-12-09 14:30:00,54.68,54.73,54.51,54.58,1973301.0,48.0488,48.0928,47.8995,47.961,1973301.0
2015-12-09 15:00:00,54.59,54.98,54.57,54.96,2116052.0,47.9698,48.3125,47.9522,48.2949,2116052.0
2015-12-09 15:30:00,54.96,55.13,54.84,54.98,3749053.0,48.2949,48.4443,48.1894,48.3125,3749053.0
2015-12-10 09:30:00,55.38,55.55,55.01,55.32,3341240.0,48.664,48.8133,48.3388,48.6112,3341240.0
2015-12-10 10:00:00,55.32,55.46,55.16,55.34,2053974.0,48.6112,48.7343,48.4706,48.6288,2053974.0
2015-12-10 10:30:00,55.34,55.59,55.26,55.45,2288113.0,48.6288,48.8485,48.5585,48.7255,2288113.0
2015-12-10 11:00:00,55.44,55.55,55.37,55.4,1360446.0,48.7167,48.8133,48.6552,48.6815,1360446.0
2015-12-10 11:30:00,55.4,55.46,55.3,55.4,1443270.0,48.6815,48.7343,48.5937,48.6815,1443270.0
2015-12-10 12:00:00,55.39,55.42,55.02,55.12,1562060.0,48.6727,48.6991,48.3476,48.4355,1562060.0
2015-12-10 12:30:00,55.13,55.33,55.06,55.3,1345900.0,48.4443,48.62,48.3828,48.5937,1345900.0
2015-12-10 13:00:00,55.31,55.43,55.18,55.36,1070514.0,48.6024,48.7079,48.4882,48.6464,1070514.0
2015-12-10 13:30:00,55.37,55.44,55.24,55.25,1167042.0,48.6552,48.7167,48.5409,48.5497,1167042.0
2015-12-10 14:00:00,55.24,55.6,55.23,55.6,1539757.0,48.5409,48.8573,48.5321,48.8573,1539757.0
2015-12-10 14:30:00,55.6,55.66,55.42,55.48,1510760.0,48.8573,48.91,48.6991,48.7518,1510760.0
2015-12-10 15:00:00,55.48,55.51,55.08,55.21,1631848.0,48.7518,48.7782,48.4003,48.5146,1631848.0
2015-12-10 15:30:00,55.21,55.36,55.14,55.28,5579092.0,48.5146,48.6464,48.4531,48.5761,5579092.0
2015-12-11 09:30:00,54.39,54.9,54.38,54.89,4535083.0,47.794,48.2422,47.7852,48.2334,4535083.0
2015-12-11 10:00:00,54.89,55.1,54.77,54.94,2860140.0,48.2334,48.4179,48.1279,48.2773,2860140.0
2015-12-11 10:30:00,54.95,55.01,54.73,54.75,2325242.0,48.2861,48.3388,48.0928,48.1104,2325242.0
2015-12-11 11:00:00,54.75,54.84,54.55,54.6,2156111.0,48.1104,48.1894,47.9346,47.9786,2156111.0
2015-12-11 11:30:00,54.6,54.64,54.3,54.3,1940223.0,47.9786,48.0137,47.7149,47.7149,1940223.0
2015-12-11 12:00:00,54.31,54.38,54.12,54.32,2266262.0,47.7237,47.7852,47.5568,47.7325,2266262.0
2015-12-11 12:30:00,54.32,54.6,54.24,54.49,1898385.0,47.7325,47.9786,47.6622,47.8819,1898385.0
2015-12-11 13:00:00,54.48,54.58,54.3,54.33,1423084.0,47.8731,47.961,47.7149,47.7413,1423084.0
2015-12-11 13:30:00,54.33,54.68,54.25,54.57,1396491.0,47.7413,48.0488,47.671,47.9522,1396491.0
2015-12-11 14:00:00,54.57,54.69,54.51,54.55,1323614.0,47.9522,48.0576,47.8995,47.9346,1323614.0
2015-12-11 14:30:00,54.55,54.58,54.28,54.32,1853552.0,47.9346,47.961,47.6974,47.7325,1853552.0
2015-12-11 15:00:00,54.32,54.47,54.1,54.22,2436350.0,47.7325,47.8643,47.5392,47.6446,2436350.0
2015-12-11 15:30:00,54.21,54.4,54.01,54.08,6331080.0,47.6358,47.8028,47.4601,47.5216,6331080.0
2015-12-14 09:30:00,54.33,54.37,53.73,53.76,5094037.0,47.7413,47.7764,47.2141,47.2404,5094037.0
2015-12-14 10:00:00,53.77,54.43,53.68,53.78,4507150.0,47.2492,47.8292,47.1701,47.258,4507150.0
2015-12-14 10:30:00,53.79,54.3,53.77,54.07,3427371.0,47.2668,47.7149,47.2492,47.5128,3427371.0
2015-12-14 11:00:00,54.07,54.12,53.89,54.07,2078204.0,47.5128,47.5568,47.3547,47.5128,2078204.0
2015-12-14 11:30:00,54.07,54.31,53.88,54.25,2544794.0,47.5128,47.7237,47.3459,47.671,2544794.0
2015-12-14 12:00:00,54.25,54.5,54.05,54.47,2028967.0,47.671,47.8907,47.4953,47.8643,2028967.0
2015-12-14 12:30:00,54.48,54.59,54.34,54.54,1951398.0,47.8731,47.9698,47.7501,47.9258,1951398.0
2015-12-14 13:00:00,54.54,54.7,54.5,54.64,1774311.0,47.9258,48.0664,47.8907,48.0137,1774311.0
2015-12-14 13:30:00,54.64,54.68,54.41,54.63,1548952.0,48.0137,48.0488,47.8116,48.0049,1548952.0
2015-12-14 14:00:00,54.63,54.69,54.48,54.62,1791103.0,48.0049,48.0576,47.8731,47.9961,1791103.0
2015-12-14 14:30:00,54.62,54.95,54.54,54.89,2075820.0,47.9961,48.2861,47.9258,48.2334,2075820.0
2015-12-14 15:00:00,54.89,55.0,54.61,54.97,2724779.0,48.2334,48.33,47.9873,48.3037,2724779.0
2015-12-14 15:30:00,54.97,55.21,54.75,55.16,6508077.0,48.3037,48.5146,48.1104,48.4706,6508077.0
2015-12-15 09:30:00,55.63,55.9,55.44,55.78,6297027.0,48.8836,49.1209,48.7167,49.0154,6297027.0
2015-12-15 10:00:00,55.78,55.79,55.52,55.64,4241947.0,49.0154,49.0242,48.787,48.8924,4241947.0
2015-12-15 10:30:00,55.64,55.67,55.47,55.48,3038368.0,48.8924,48.9188,48.743,48.7518,3038368.0
2015-12-15 11:00:00,55.48,55.53,55.12,55.24,2560673.0,48.7518,48.7958,48.4355,48.5409,2560673.0
2015-12-15 11:30:00,55.24,55.32,55.09,55.26,2159885.0,48.5409,48.6112,48.4091,48.5585,2159885.0
2015-12-15 12:00:00,55.25,55.53,55.23,55.3,2533706.0,48.5497,48.7958,48.5321,48.5937,2533706.0
2015-12-15 12:30:00,55.3,55.58,55.29,55.58,2015884.0,48.5937,48.8397,48.5849,48.8397,2015884.0
2015-12-15 13:00:00,55.58,55.6,55.34,55.38,1548402.0,48.8397,48.8573,48.6288,48.664,1548402.0
2015-12-15 13:30:00,55.38,55.56,55.34,55.5,1464036.0,48.664,48.8221,48.6288,48.7694,1464036.0
2015-12-15 14:00:00,55.51,55.64,55.43,55.53,1285451.0,48.7782,48.8924,48.7079,48.7958,1285451.0
2015-12-15 14:30:00,55.53,55.62,55.42,55.48,1229959.0,48.7958,48.8749,48.6991,48.7518,1229959.0
2015-12-15 15:00:00,55.48,55.5,55.21,55.26,2302316.0,48.7518,48.7694,48.5146,48.5585,2302316.0
2015-12-15 15:30:00,55.25,55.34,55.13,55.2,3975328.0,48.5497,48.6288,48.4443,48.5058,3975328.0
2015-12-16 09:30:00,55.54,55.79,55.41,55.44,3642570.0,48.8046,49.0242,48.6903,48.7167,3642570.0
2015-12-16 10:00:00,55.44,55.56,55.33,55.38,2057734.0,48.7167,48.8221,48.62,48.664,2057734.0
2015-12-16 10:30:00,55.37,55.57,55.33,55.47,2400189.0,48.6552,48.8309,48.62,48.743,2400189.0
2015-12-16 11:00:00,55.48,55.53,55.27,55.28,1187086.0,48.7518,48.7958,48.5673,48.5761,1187086.0
2015-12-16 11:30:00,55.27,55.37,55.11,55.16,1228143.0,48.5673,48.6552,48.4267,48.4706,1228143.0
2015-12-16 12:00:00,55.16,55.28,55.09,55.13,1420261.0,48.4706,48.5761,48.4091,48.4443,1420261.0
2015-12-16 12:30:00,55.14,55.16,54.97,55.01,1119787.0,48.4531,48.4706,48.3037,48.3388,1119787.0
2015-12-16 13:00:00,55.02,55.13,54.97,55.09,1288191.0,48.3476,48.4443,48.3037,48.4091,1288191.0
2015-12-16 13:30:00,55.09,55.37,55.05,55.34,1719242.0,48.4091,48.6552,48.374,48.6288,1719242.0
2015-12-16 14:00:00,55.32,55.49,54.76,55.33,3415266.0,48.6112,48.7606,48.1191,48.62,3415266.0
2015-12-16 14:30:00,55.33,55.98,55.17,55.89,3316615.0,48.62,49.1912,48.4794,49.1121,3316615.0
2015-12-16 15:00:00,55.89,56.09,55.72,56.06,3327558.0,49.1121,49.2879,48.9627,49.2615,3327558.0
2015-12-16 15:30:00,56.06,56.25,56.02,56.13,5724509.0,49.2615,49.4285,49.2263,49.323,5724509.0
2015-12-17 09:30:00,56.36,56.79,56.2,56.6,5932677.0,49.5251,49.903,49.3845,49.736,5932677.0
2015-12-17 10:00:00,56.61,56.62,56.15,56.21,4650135.0,49.7448,49.7536,49.3406,49.3933,4650135.0
2015-12-17 10:30:00,56.2,56.26,55.74,55.87,2747037.0,49.3845,49.4372,48.9803,49.0945,2747037.0
2015-12-17 11:00:00,55.86,56.02,55.62,55.82,2066898.0,49.0857,49.2263,48.8749,49.0506,2066898.0
2015-12-17 11:30:00,55.82,55.89,55.66,55.74,1787252.0,49.0506,49.1121,48.91,48.9803,1787252.0
2015-12-17 12:00:00,55.74,55.85,55.53,55.82,1525278.0,48.9803,49.077,48.7958,49.0506,1525278.0
2015-12-17 12:30:00,55.82,55.99,55.75,55.92,1718590.0,49.0506,49.2,48.9891,49.1385,1718590.0
2015-12-17 13:00:00,55.92,56.33,55.9,56.29,1706056.0,49.1385,49.4987,49.1209,49.4636,1706056.0
2015-12-17 13:30:00,56.28,56.4,56.09,56.29,2011924.0,49.4548,49.5603,49.2879,49.4636,2011924.0
2015-12-17 14:00:00,56.29,56.36,56.19,56.27,2187234.0,49.4636,49.5251,49.3757,49.446,2187234.0
2015-12-17 14:30:00,56.26,56.32,56.01,56.08,1672926.0,49.4372,49.49,49.2176,49.2791,1672926.0
2015-12-17 15:00:00,56.07,56.09,55.79,55.95,2090176.0,49.2703,49.2879,49.0242,49.1648,2090176.0
2015-12-17 15:30:00,55.94,56.2,55.69,55.7,5299561.0,49.156,49.3845,48.9364,48.9452,5299561.0
2015-12-18 09:30:00,55.83,56.0,55.21,55.27,14141283.0,49.0594,49.2088,48.5146,48.5673,14141283.0
2015-12-18 10:00:00,55.28,55.32,54.9,55.0,6464018.0,48.5761,48.6112,48.2422,48.33,6464018.0
2015-12-18 10:30:00,54.99,55.23,54.85,55.1,3640985.0,48.3213,48.5321,48.1982,48.4179,3640985.0
2015-12-18 11:00:00,55.1,55.22,54.99,55.04,2290214.0,48.4179,48.5234,48.3213,48.3652,2290214.0
2015-12-18 11:30:00,55.03,55.21,55.01,55.07,1748530.0,48.3564,48.5146,48.3388,48.3916,1748530.0
2015-12-18 12:00:00,55.07,55.1,54.96,55.0,1859806.0,48.3916,48.4179,48.2949,48.33,1859806.0
2015-12-18 12:30:00,55.0,55.0,54.73,54.81,2585107.0,48.33,48.33,48.0928,48.1631,2585107.0
2015-12-18 13:00:00,54.8,55.06,54.75,54.85,1795544.0,48.1543,48.3828,48.1104,48.1982,1795544.0
2015-12-18 13:30:00,54.86,55.03,54.78,54.97,1656227.0,48.207,48.3564,48.1367,48.3037,1656227.0
2015-12-18 14:00:00,54.97,55.18,54.92,55.16,2062863.0,48.3037,48.4882,48.2597,48.4706,2062863.0
2015-12-18 14:30:00,55.15,55.23,54.92,54.95,2360640.0,48.4619,48.5321,48.2597,48.2861,2360640.0
2015-12-18 15:00:00,54.96,55.03,54.79,54.87,3106780.0,48.2949,48.3564,48.1455,48.2158,3106780.0
2015-12-18 15:30:00,54.87,55.0,54.03,54.18,10190832.0,48.2158,48.33,47.4777,47.6095,10190832.0
2015-12-21 09:30:00,54.88,55.35,54.71,54.99,5612192.0,48.2246,48.6376,48.0752,48.3213,5612192.0
2015-12-21 10:00:00,55.0,55.02,54.7,54.89,2959625.0,48.33,48.3476,48.0664,48.2334,2959625.0
2015-12-21 10:30:00,54.89,54.91,54.46,54.55,2351808.0,48.2334,48.251,47.8555,47.9346,2351808.0
2015-12-21 11:00:00,54.55,54.65,54.39,54.48,1839934.0,47.9346,48.0225,47.794,47.8731,1839934.0
2015-12-21 11:30:00,54.48,54.49,54.22,54.28,2379402.0,47.8731,47.8819,47.6446,47.6974,2379402.0
2015-12-21 12:00:00,54.28,54.41,54.27,54.36,2351698.0,47.6974,47.8116,47.6886,47.7677,2351698.0
2015-12-21 12:30:00,54.36,54.61,54.35,54.54,1415773.0,47.7677,47.9873,47.7589,47.9258,1415773.0
2015-12-21 13:00:00,54.55,54.68,54.45,54.52,1090961.0,47.9346,48.0488,47.8467,47.9083,1090961.0
2015-12-21 13:30:00,54.52,54.7,54.51,54.68,1058314.0,47.9083,48.0664,47.8995,48.0488,1058314.0
2015-12-21 14:00:00,54.69,54.77,54.6,54.66,1256991.0,48.0576,48.1279,47.9786,48.0313,1256991.0
2015-12-21 14:30:00,54.64,54.67,54.45,54.57,1478048.0,48.0137,48.0401,47.8467,47.9522,1478048.0
2015-12-21 15:00:00,54.56,54.63,54.4,54.57,1835930.0,47.9434,48.0049,47.8028,47.9522,1835930.0
2015-12-21 15:30:00,54.57,54.85,54.54,54.82,6118275.0,47.9522,48.1982,47.9258,48.1719,6118275.0
2015-12-22 09:30:00,54.92,55.0,54.5,54.85,3369532.0,48.2597,48.33,47.8907,48.1982,3369532.0
2015-12-22 10:00:00,54.85,55.14,54.71,55.09,2517642.0,48.1982,48.4531,48.0752,48.4091,2517642.0
2015-12-22 10:30:00,55.1,55.1,54.76,54.83,1963488.0,48.4179,48.4179,48.1191,48.1807,1963488.0
2015-12-22 11:00:00,54.84,54.98,54.77,54.95,1843117.0,48.1894,48.3125,48.1279,48.2861,1843117.0
2015-12-22 11:30:00,54.95,55.2,54.91,55.05,1611115.0,48.2861,48.5058,48.251,48.374,1611115.0
2015-12-22 12:00:00,55.06,55.1,54.96,55.05,1054853.0,48.3828,48.4179,48.2949,48.374,1054853.0
2015-12-22 12:30:00,55.05,55.18,55.02,55.1,1443987.0,48.374,48.4882,48.3476,48.4179,1443987.0
2015-12-22 13:00:00,55.1,55.13,54.89,55.01,1710593.0,48.4179,48.4443,48.2334,48.3388,1710593.0
2015-12-22 13:30:00,55.01,55.25,54.95,55.21,1169380.0,48.3388,48.5497,48.2861,48.5146,1169380.0
2015-12-22 14:00:00,55.21,55.24,55.09,55.16,1088107.0,48.5146,48.5409,48.4091,48.4706,1088107.0
2015-12-22 14:30:00,55.15,55.25,55.09,55.23,1123209.0,48.4619,48.5497,48.4091,48.5321,1123209.0
2015-12-22 15:00:00,55.24,55.48,55.18,55.44,2019456.0,48.5409,48.7518,48.4882,48.7167,2019456.0
2015-12-22 15:30:00,55.43,55.45,55.23,55.35,3479529.0,48.7079,48.7255,48.5321,48.6376,3479529.0
2015-12-23 09:30:00,55.7,55.87,55.53,55.78,2651125.0,48.9452,49.0945,48.7958,49.0154,2651125.0
2015-12-23 10:00:00,55.78,55.88,55.67,55.7,2198180.0,49.0154,49.1033,48.9188,48.9452,2198180.0
2015-12-23 10:30:00,55.71,55.76,55.54,55.61,2460306.0,48.9539,48.9979,48.8046,48.8661,2460306.0
2015-12-23 11:00:00,55.61,55.72,55.52,55.63,1215030.0,48.8661,48.9627,48.787,48.8836,1215030.0
2015-12-23 11:30:00,55.63,55.73,55.55,55.7,1157897.0,48.8836,48.9715,48.8133,48.9452,1157897.0
2015-12-23 12:00:00,55.71,55.74,55.53,55.55,1423312.0,48.9539,48.9803,48.7958,48.8133,1423312.0
2015-12-23 12:30:00,55.55,55.64,55.44,55.61,1366853.0,48.8133,48.8924,48.7167,48.8661,1366853.0
2015-12-23 13:00:00,55.6,55.64,55.54,55.59,1048471.0,48.8573,48.8924,48.8046,48.8485,1048471.0
2015-12-23 13:30:00,55.59,55.73,55.55,55.72,1177547.0,48.8485,48.9715,48.8133,48.9627,1177547.0
2015-12-23 14:00:00,55.71,55.82,55.65,55.76,1410283.0,48.9539,49.0506,48.9012,48.9979,1410283.0
2015-12-23 14:30:00,55.76,55.87,55.76,55.86,1337004.0,48.9979,49.0945,48.9979,49.0857,1337004.0
2015-12-23 15:00:00,55.86,55.87,55.69,55.7,1261232.0,49.0857,49.0945,48.9364,48.9452,1261232.0
2015-12-23 15:30:00,55.7,55.85,55.7,55.83,2530323.0,48.9452,49.077,48.9452,49.0594,2530323.0
2015-12-24 09:30:00,55.86,55.96,55.75,55.79,1657336.0,49.0857,49.1736,48.9891,49.0242,1657336.0
2015-12-24 10:00:00,55.79,55.96,55.68,55.81,1306766.0,49.0242,49.1736,48.9276,49.0418,1306766.0
2015-12-24 10:30:00,55.81,55.83,55.57,55.66,1041148.0,49.0418,49.0594,48.8309,48.91,1041148.0
2015-12-24 11:00:00,55.66,55.7,55.5,55.52,878546.0,48.91,48.9452,48.7694,48.787,878546.0
2015-12-24 11:30:00,55.53,55.71,55.43,55.68,998361.0,48.7958,48.9539,48.7079,48.9276,998361.0
2015-12-24 12:00:00,55.68,55.83,55.68,55.81,760454.0,48.9276,49.0594,48.9276,49.0418,760454.0
2015-12-24 12:30:00,55.81,55.83,55.65,55.68,1389024.0,49.0418,49.0594,48.9012,48.9276,1389024.0
2015-12-28 09:30:00,55.33,55.45,55.03,55.27,2429252.0,48.62,48.7255,48.3564,48.5673,2429252.0
2015-12-28 10:00:00,55.28,55.29,55.11,55.15,1372355.0,48.5761,48.5849,48.4267,48.4619,1372355.0
2015-12-28 10:30:00,55.14,55.24,54.98,55.04,1355557.0,48.4531,48.5409,48.3125,48.3652,1355557.0
2015-12-28 11:00:00,55.04,55.19,55.01,55.18,1455718.0,48.3652,48.497,48.3388,48.4882,1455718.0
2015-12-28 11:30:00,55.18,55.34,55.15,55.3,898144.0,48.4882,48.6288,48.4619,48.5937,898144.0
2015-12-28 12:00:00,55.3,55.32,55.22,55.29,824269.0,48.5937,48.6112,48.5234,48.5849,824269.0
2015-12-28 12:30:00,55.29,55.42,55.23,55.37,1021062.0,48.5849,48.6991,48.5321,48.6552,1021062.0
2015-12-28 13:00:00,55.37,55.67,55.36,55.65,1124250.0,48.6552,48.9188,48.6464,48.9012,1124250.0
2015-12-28 13:30:00,55.64,55.73,55.5,55.61,1359154.0,48.8924,48.9715,48.7694,48.8661,1359154.0
2015-12-28 14:00:00,55.61,55.86,55.61,55.84,1430043.0,48.8661,49.0857,48.8661,49.0682,1430043.0
2015-12-28 14:30:00,55.84,55.9,55.75,55.89,1343346.0,49.0682,49.1209,48.9891,49.1121,1343346.0
2015-12-28 15:00:00,55.89,55.95,55.76,55.81,1787366.0,49.1121,49.1648,48.9979,49.0418,1787366.0
2015-12-28 15:30:00,55.82,55.95,55.8,55.95,2850899.0,49.0506,49.1648,49.033,49.1648,2850899.0
2015-12-29 09:30:00,56.18,56.4,56.06,56.4,3288253.0,49.3669,49.5603,49.2615,49.5603,3288253.0
2015-12-29 10:00:00,56.4,56.64,56.14,56.25,3367683.0,49.5603,49.7712,49.3318,49.4285,3367683.0
2015-12-29 10:30:00,56.25,56.53,56.23,56.41,1797932.0,49.4285,49.6745,49.4109,49.569,1797932.0
2015-12-29 11:00:00,56.42,56.55,56.39,56.46,1062081.0,49.5778,49.6921,49.5515,49.613,1062081.0
2015-12-29 11:30:00,56.46,56.59,56.44,56.55,1161708.0,49.613,49.7272,49.5954,49.6921,1161708.0
2015-12-29 12:00:00,56.54,56.64,56.47,56.56,1070835.0,49.6833,49.7712,49.6218,49.7009,1070835.0
2015-12-29 12:30:00,56.56,56.61,56.49,56.61,835999.0,49.7009,49.7448,49.6393,49.7448,835999.0
2015-12-29 13:00:00,56.6,56.62,56.48,56.62,1115035.0,49.736,49.7536,49.6306,49.7536,1115035.0
2015-12-29 13:30:00,56.62,56.85,56.61,56.8,1668819.0,49.7536,49.9557,49.7448,49.9118,1668819.0
2015-12-29 14:00:00,56.81,56.85,56.69,56.77,1560372.0,49.9205,49.9557,49.8151,49.8854,1560372.0
2015-12-29 14:30:00,56.76,56.82,56.66,56.76,1149612.0,49.8766,49.9293,49.7887,49.8766,1149612.0
2015-12-29 15:00:00,56.75,56.84,56.68,56.78,1701629.0,49.8678,49.9469,49.8063,49.8942,1701629.0
2015-12-29 15:30:00,56.78,56.78,56.53,56.55,3012383.0,49.8942,49.8942,49.6745,49.6921,3012383.0
2015-12-30 09:30:00,56.47,56.6,56.28,56.54,1684596.0,49.6218,49.736,49.4548,49.6833,1684596.0
2015-12-30 10:00:00,56.55,56.78,56.53,56.58,1292763.0,49.6921,49.8942,49.6745,49.7184,1292763.0
2015-12-30 10:30:00,56.57,56.72,56.5,56.67,1051378.0,49.7096,49.8415,49.6481,49.7975,1051378.0
2015-12-30 11:00:00,56.67,56.69,56.47,56.59,954848.0,49.7975,49.8151,49.6218,49.7272,954848.0
2015-12-30 11:30:00,56.59,56.62,56.45,56.46,1192143.0,49.7272,49.7536,49.6042,49.613,1192143.0
2015-12-30 12:00:00,56.46,56.62,56.45,56.61,1040621.0,49.613,49.7536,49.6042,49.7448,1040621.0
2015-12-30 12:30:00,56.6,56.68,56.55,56.65,720808.0,49.736,49.8063,49.6921,49.7799,720808.0
2015-12-30 13:00:00,56.65,56.7,56.55,56.61,686744.0,49.7799,49.8239,49.6921,49.7448,686744.0
2015-12-30 13:30:00,56.61,56.71,56.59,56.65,1069788.0,49.7448,49.8327,49.7272,49.7799,1069788.0
2015-12-30 14:00:00,56.64,56.73,56.62,56.64,731732.0,49.7712,49.8502,49.7536,49.7712,731732.0
2015-12-30 14:30:00,56.64,56.7,56.61,56.65,1271414.0,49.7712,49.8239,49.7448,49.7799,1271414.0
2015-12-30 15:00:00,56.65,56.72,56.58,56.62,1438679.0,49.7799,49.8415,49.7184,49.7536,1438679.0
2015-12-30 15:30:00,56.62,56.64,56.29,56.31,2621076.0,49.7536,49.7712,49.4636,49.4812,2621076.0
2015-12-31 09:30:00,56.05,56.16,55.68,55.79,2571738.0,49.2527,49.3494,48.9276,49.0242,2571738.0
2015-12-31 10:00:00,55.78,55.84,55.57,55.59,1731717.0,49.0154,49.0682,48.8309,48.8485,1731717.0
2015-12-31 10:30:00,55.57,55.64,55.42,55.56,1584467.0,48.8309,48.8924,48.6991,48.8221,1584467.0
2015-12-31 11:00:00,55.56,55.73,55.52,55.57,1687254.0,48.8221,48.9715,48.787,48.8309,1687254.0
2015-12-31 11:30:00,55.56,55.86,55.53,55.81,1898789.0,48.8221,49.0857,48.7958,49.0418,1898789.0
2015-12-31 12:00:00,55.82,56.11,55.81,56.09,1434273.0,49.0506,49.3054,49.0418,49.2879,1434273.0
2015-12-31 12:30:00,56.09,56.19,56.0,56.05,876098.0,49.2879,49.3757,49.2088,49.2527,876098.0
2015-12-31 13:00:00,56.04,56.08,55.85,55.86,833985.0,49.2439,49.2791,49.077,49.0857,833985.0
2015-12-31 13:30:00,55.86,56.05,55.85,55.98,999510.0,49.0857,49.2527,49.077,49.1912,999510.0
2015-12-31 14:00:00,55.98,56.0,55.68,55.71,1278888.0,49.1912,49.2088,48.9276,48.9539,1278888.0
2015-12-31 14:30:00,55.72,55.76,55.57,55.67,1540041.0,48.9627,48.9979,48.8309,48.9188,1540041.0
2015-12-31 15:00:00,55.67,55.72,55.52,55.64,1544162.0,48.9188,48.9627,48.787,48.8924,1544162.0
2015-12-31 15:30:00,55.64,55.84,55.45,55.45,3080980.0,48.8924,49.0682,48.7255,48.7255,3080980.0
2016-01-04 09:30:00,54.37,54.54,53.9,54.47,6211573.0,47.7764,47.9258,47.3634,47.8643,6211573.0
2016-01-04 10:00:00,54.46,54.47,53.82,53.83,4571920.0,47.8555,47.8643,47.2931,47.3019,4571920.0
2016-01-04 10:30:00,53.83,53.89,53.45,53.48,3765357.0,47.3019,47.3547,46.968,46.9944,3765357.0
2016-01-04 11:00:00,53.49,53.72,53.39,53.68,3105163.0,47.0032,47.2053,46.9153,47.1701,3105163.0
2016-01-04 11:30:00,53.67,53.92,53.59,53.83,2788195.0,47.1613,47.381,47.091,47.3019,2788195.0
2016-01-04 12:00:00,53.83,53.83,53.66,53.77,2416510.0,47.3019,47.3019,47.1525,47.2492,2416510.0
2016-01-04 12:30:00,53.76,53.96,53.68,53.94,2576223.0,47.2404,47.4162,47.1701,47.3986,2576223.0
2016-01-04 13:00:00,53.94,54.08,53.88,53.99,2435061.0,47.3986,47.5216,47.3459,47.4425,2435061.0
2016-01-04 13:30:00,53.99,54.04,53.91,53.95,1779961.0,47.4425,47.4865,47.3722,47.4074,1779961.0
2016-01-04 14:00:00,53.94,54.15,53.84,54.09,2302278.0,47.3986,47.5831,47.3107,47.5304,2302278.0
2016-01-04 14:30:00,54.09,54.14,53.96,54.09,2524438.0,47.5304,47.5743,47.4162,47.5304,2524438.0
2016-01-04 15:00:00,54.09,54.1,53.81,53.95,3281564.0,47.5304,47.5392,47.2844,47.4074,3281564.0
2016-01-04 15:30:00,53.96,54.8,53.95,54.79,6303864.0,47.4162,48.1543,47.4074,48.1455,6303864.0
2016-01-05 09:30:00,54.93,55.33,54.77,55.03,3539483.0,48.2685,48.62,48.1279,48.3564,3539483.0
2016-01-05 10:00:00,55.03,55.15,54.89,54.97,2320630.0,48.3564,48.4619,48.2334,48.3037,2320630.0
2016-01-05 10:30:00,54.96,55.19,54.75,55.07,2087642.0,48.2949,48.497,48.1104,48.3916,2087642.0
2016-01-05 11:00:00,55.07,55.16,54.81,54.98,1801636.0,48.3916,48.4706,48.1631,48.3125,1801636.0
2016-01-05 11:30:00,54.98,55.14,54.96,55.04,1596737.0,48.3125,48.4531,48.2949,48.3652,1596737.0
2016-01-05 12:00:00,55.04,55.04,54.76,54.83,1850305.0,48.3652,48.3652,48.1191,48.1807,1850305.0
2016-01-05 12:30:00,54.83,54.9,54.54,54.9,1691994.0,48.1807,48.2422,47.9258,48.2422,1691994.0
2016-01-05 13:00:00,54.89,54.99,54.78,54.93,1479503.0,48.2334,48.3213,48.1367,48.2685,1479503.0
2016-01-05 13:30:00,54.93,55.19,54.93,55.11,1523184.0,48.2685,48.497,48.2685,48.4267,1523184.0
2016-01-05 14:00:00,55.1,55.39,55.09,55.3,1793918.0,48.4179,48.6727,48.4091,48.5937,1793918.0
2016-01-05 14:30:00,55.3,55.32,55.06,55.19,1551962.0,48.5937,48.6112,48.3828,48.497,1551962.0
2016-01-05 15:00:00,55.18,55.25,55.03,55.23,2324576.0,48.4882,48.5497,48.3564,48.5321,2324576.0
2016-01-05 15:30:00,55.23,55.37,55.03,55.05,4811186.0,48.5321,48.6552,48.3564,48.374,4811186.0
2016-01-06 09:30:00,54.27,54.41,54.14,54.29,4875976.0,47.6886,47.8116,47.5743,47.7061,4875976.0
2016-01-06 10:00:00,54.28,54.31,54.1,54.27,3304888.0,47.6974,47.7237,47.5392,47.6886,3304888.0
2016-01-06 10:30:00,54.26,54.28,54.05,54.21,2623485.0,47.6798,47.6974,47.4953,47.6358,2623485.0
2016-01-06 11:00:00,54.2,54.25,53.77,54.16,3386377.0,47.6271,47.671,47.2492,47.5919,3386377.0
2016-01-06 11:30:00,54.16,54.27,54.11,54.14,2208596.0,47.5919,47.6886,47.548,47.5743,2208596.0
2016-01-06 12:00:00,54.15,54.23,54.1,54.19,1199546.0,47.5831,47.6534,47.5392,47.6183,1199546.0
2016-01-06 12:30:00,54.19,54.31,54.14,54.19,1316724.0,47.6183,47.7237,47.5743,47.6183,1316724.0
2016-01-06 13:00:00,54.18,54.22,54.04,54.08,1194657.0,47.6095,47.6446,47.4865,47.5216,1194657.0
2016-01-06 13:30:00,54.08,54.21,53.96,54.05,1615543.0,47.5216,47.6358,47.4162,47.4953,1615543.0
2016-01-06 14:00:00,54.05,54.24,54.01,54.06,2721925.0,47.4953,47.6622,47.4601,47.504,2721925.0
2016-01-06 14:30:00,54.06,54.15,53.64,53.75,2419817.0,47.504,47.5831,47.135,47.2316,2419817.0
2016-01-06 15:00:00,53.75,54.02,53.71,53.98,2479348.0,47.2316,47.4689,47.1965,47.4337,2479348.0
2016-01-06 15:30:00,53.99,54.11,53.88,54.08,5289519.0,47.4425,47.548,47.3459,47.5216,5289519.0
2016-01-07 09:30:00,52.7,52.96,52.07,52.73,8023222.0,46.309,46.5374,45.7554,46.3353,8023222.0
2016-01-07 10:00:00,52.72,53.02,52.54,52.86,4136164.0,46.3265,46.5902,46.1684,46.4496,4136164.0
2016-01-07 10:30:00,52.86,53.49,52.85,53.3,4471126.0,46.4496,47.0032,46.4408,46.8362,4471126.0
2016-01-07 11:00:00,53.3,53.33,52.84,52.9,2817419.0,46.8362,46.8626,46.432,46.4847,2817419.0
2016-01-07 11:30:00,52.9,53.09,52.79,52.85,1963770.0,46.4847,46.6517,46.3881,46.4408,1963770.0
2016-01-07 12:00:00,52.86,52.91,52.74,52.81,1624990.0,46.4496,46.4935,46.3441,46.4056,1624990.0
2016-01-07 12:30:00,52.81,52.91,52.74,52.78,1422446.0,46.4056,46.4935,46.3441,46.3793,1422446.0
2016-01-07 13:00:00,52.78,52.83,52.38,52.64,3061768.0,46.3793,46.4232,46.0278,46.2562,3061768.0
2016-01-07 13:30:00,52.64,52.64,52.32,52.44,2185402.0,46.2562,46.2562,45.9751,46.0805,2185402.0
2016-01-07 14:00:00,52.44,52.68,52.28,52.38,2355621.0,46.0805,46.2914,45.9399,46.0278,2355621.0
2016-01-07 14:30:00,52.38,52.68,52.24,52.44,3396541.0,46.0278,46.2914,45.9048,46.0805,3396541.0
2016-01-07 15:00:00,52.43,52.62,52.28,52.3,3143786.0,46.0717,46.2387,45.9399,45.9575,3143786.0
2016-01-07 15:30:00,52.3,52.77,52.17,52.19,8372531.0,45.9575,46.3705,45.8432,45.8608,8372531.0
2016-01-08 09:30:00,52.37,52.97,52.25,52.96,7632419.0,46.019,46.5462,45.9135,46.5374,7632419.0
2016-01-08 10:00:00,52.96,53.11,52.64,52.93,3930164.0,46.5374,46.6692,46.2562,46.5111,3930164.0
2016-01-08 10:30:00,52.93,53.02,52.42,52.5,2772625.0,46.5111,46.5902,46.0629,46.1332,2772625.0
2016-01-08 11:00:00,52.5,52.73,52.29,52.35,2622542.0,46.1332,46.3353,45.9487,46.0014,2622542.0
2016-01-08 11:30:00,52.35,52.95,52.15,52.92,2542657.0,46.0014,46.5286,45.8257,46.5023,2542657.0
2016-01-08 12:00:00,52.92,53.22,52.91,53.02,2480369.0,46.5023,46.7659,46.4935,46.5902,2480369.0
2016-01-08 12:30:00,53.02,53.12,52.81,53.08,1890070.0,46.5902,46.678,46.4056,46.6429,1890070.0
2016-01-08 13:00:00,53.07,53.1,52.87,53.01,2578005.0,46.6341,46.6605,46.4584,46.5814,2578005.0
2016-01-08 13:30:00,53.0,53.28,52.94,52.97,3108143.0,46.5726,46.8186,46.5199,46.5462,3108143.0
2016-01-08 14:00:00,52.98,53.05,52.76,52.82,2463376.0,46.555,46.6165,46.3617,46.4144,2463376.0
2016-01-08 14:30:00,52.81,52.98,52.73,52.83,2740527.0,46.4056,46.555,46.3353,46.4232,2740527.0
2016-01-08 15:00:00,52.82,52.91,52.64,52.69,2278009.0,46.4144,46.4935,46.2562,46.3002,2278009.0
2016-01-08 15:30:00,52.69,52.71,52.25,52.34,5623381.0,46.3002,46.3178,45.9135,45.9926,5623381.0
2016-01-11 09:30:00,52.51,52.85,52.35,52.43,3339617.0,46.142,46.4408,46.0014,46.0717,3339617.0
2016-01-11 10:00:00,52.42,52.55,52.08,52.48,2382052.0,46.0629,46.1772,45.7642,46.1156,2382052.0
2016-01-11 10:30:00,52.49,52.53,52.02,52.08,1953671.0,46.1244,46.1596,45.7114,45.7642,1953671.0
2016-01-11 11:00:00,52.08,52.32,52.01,52.22,1810712.0,45.7642,45.9751,45.7026,45.8872,1810712.0
2016-01-11 11:30:00,52.22,52.58,52.17,52.4,1985479.0,45.8872,46.2035,45.8432,46.0453,1985479.0
2016-01-11 12:00:00,52.4,52.42,51.82,51.87,2567534.0,46.0453,46.0629,45.5357,45.5796,2567534.0
2016-01-11 12:30:00,51.87,52.0,51.8,51.93,1893790.0,45.5796,45.6939,45.5181,45.6323,1893790.0
2016-01-11 13:00:00,51.93,52.02,51.68,51.79,2018056.0,45.6323,45.7114,45.4127,45.5093,2018056.0
2016-01-11 13:30:00,51.79,51.84,51.48,51.58,1945479.0,45.5093,45.5533,45.2369,45.3248,1945479.0
2016-01-11 14:00:00,51.58,52.06,51.46,51.98,2557687.0,45.3248,45.7466,45.2193,45.6763,2557687.0
2016-01-11 14:30:00,51.99,52.08,51.84,51.91,1858795.0,45.6851,45.7642,45.5533,45.6148,1858795.0
2016-01-11 15:00:00,51.92,52.33,51.68,52.25,2767679.0,45.6236,45.9838,45.4127,45.9135,2767679.0
2016-01-11 15:30:00,52.26,52.59,52.21,52.3,4510509.0,45.9223,46.2123,45.8784,45.9575,4510509.0
2016-01-12 09:30:00,52.76,53.1,52.61,52.82,4171895.0,46.3617,46.6605,46.2299,46.4144,4171895.0
2016-01-12 10:00:00,52.82,52.89,52.58,52.7,2573028.0,46.4144,46.4759,46.2035,46.309,2573028.0
2016-01-12 10:30:00,52.69,52.91,52.5,52.7,2160664.0,46.3002,46.4935,46.1332,46.309,2160664.0
2016-01-12 11:00:00,52.7,52.71,52.33,52.47,2021165.0,46.309,46.3178,45.9838,46.1069,2021165.0
2016-01-12 11:30:00,52.47,52.47,52.11,52.34,2117172.0,46.1069,46.1069,45.7905,45.9926,2117172.0
2016-01-12 12:00:00,52.35,52.56,52.19,52.34,1406274.0,46.0014,46.1859,45.8608,45.9926,1406274.0
2016-01-12 12:30:00,52.33,52.4,52.06,52.27,1555708.0,45.9838,46.0453,45.7466,45.9311,1555708.0
2016-01-12 13:00:00,52.27,52.56,52.27,52.32,1407683.0,45.9311,46.1859,45.9311,45.9751,1407683.0
2016-01-12 13:30:00,52.31,52.55,52.29,52.37,1318579.0,45.9663,46.1772,45.9487,46.019,1318579.0
2016-01-12 14:00:00,52.38,52.42,52.06,52.34,2142807.0,46.0278,46.0629,45.7466,45.9926,2142807.0
2016-01-12 14:30:00,52.34,52.81,52.32,52.81,2053320.0,45.9926,46.4056,45.9751,46.4056,2053320.0
2016-01-12 15:00:00,52.8,52.98,52.58,52.86,2857735.0,46.3968,46.555,46.2035,46.4496,2857735.0
2016-01-12 15:30:00,52.86,52.96,52.65,52.77,4325204.0,46.4496,46.5374,46.265,46.3705,4325204.0
2016-01-13 09:30:00,53.92,54.07,53.73,53.92,7057859.0,47.381,47.5128,47.2141,47.381,7057859.0
2016-01-13 10:00:00,53.92,53.96,53.73,53.92,3719108.0,47.381,47.4162,47.2141,47.381,3719108.0
2016-01-13 10:30:00,53.91,53.92,53.72,53.85,4555282.0,47.3722,47.381,47.2053,47.3195,4555282.0
2016-01-13 11:00:00,53.84,53.84,53.18,53.31,4718385.0,47.3107,47.3107,46.7308,46.845,4718385.0
2016-01-13 11:30:00,53.3,53.45,53.05,53.12,4397168.0,46.8362,46.968,46.6165,46.678,4397168.0
2016-01-13 12:00:00,53.12,53.34,53.11,53.3,2431052.0,46.678,46.8714,46.6692,46.8362,2431052.0
2016-01-13 12:30:00,53.3,53.3,52.8,52.84,3284937.0,46.8362,46.8362,46.3968,46.432,3284937.0
2016-01-13 13:00:00,52.84,52.96,52.53,52.56,3761903.0,46.432,46.5374,46.1596,46.1859,3761903.0
2016-01-13 13:30:00,52.56,52.83,52.18,52.27,3847144.0,46.1859,46.4232,45.852,45.9311,3847144.0
2016-01-13 14:00:00,52.26,52.26,51.72,52.13,5278286.0,45.9223,45.9223,45.4478,45.8081,5278286.0
2016-01-13 14:30:00,52.13,52.13,51.3,51.79,4353899.0,45.8081,45.8081,45.0787,45.5093,4353899.0
2016-01-13 15:00:00,51.79,52.25,51.67,52.05,4930477.0,45.5093,45.9135,45.4039,45.7378,4930477.0
2016-01-13 15:30:00,52.05,52.12,51.56,51.66,6247415.0,45.7378,45.7993,45.3072,45.3951,6247415.0
2016-01-14 09:30:00,52.03,52.09,51.64,51.75,5032116.0,45.7202,45.7729,45.3775,45.4742,5032116.0
2016-01-14 10:00:00,51.75,52.35,51.57,52.21,5698097.0,45.4742,46.0014,45.316,45.8784,5698097.0
2016-01-14 10:30:00,52.21,52.77,52.13,52.47,4719163.0,45.8784,46.3705,45.8081,46.1069,4719163.0
2016-01-14 11:00:00,52.48,52.64,52.29,52.47,2619234.0,46.1156,46.2562,45.9487,46.1069,2619234.0
2016-01-14 11:30:00,52.48,52.92,52.34,52.92,2301616.0,46.1156,46.5023,45.9926,46.5023,2301616.0
2016-01-14 12:00:00,52.92,53.01,52.56,52.82,2055338.0,46.5023,46.5814,46.1859,46.4144,2055338.0
2016-01-14 12:30:00,52.83,53.0,52.56,52.56,1969516.0,46.4232,46.5726,46.1859,46.1859,1969516.0
2016-01-14 13:00:00,52.56,53.08,52.45,52.98,3097521.0,46.1859,46.6429,46.0893,46.555,3097521.0
2016-01-14 13:30:00,52.98,53.1,52.85,53.03,1892062.0,46.555,46.6605,46.4408,46.5989,1892062.0
2016-01-14 14:00:00,53.04,53.08,52.85,53.02,2526383.0,46.6077,46.6429,46.4408,46.5902,2526383.0
2016-01-14 14:30:00,53.01,53.36,53.0,53.29,2025888.0,46.5814,46.8889,46.5726,46.8274,2025888.0
2016-01-14 15:00:00,53.3,53.42,53.06,53.11,2415710.0,46.8362,46.9417,46.6253,46.6692,2415710.0
2016-01-14 15:30:00,53.11,53.18,52.95,53.06,6391159.0,46.6692,46.7308,46.5286,46.6253,6391159.0
2016-01-15 09:30:00,51.31,51.97,51.06,51.32,10787382.0,45.0875,45.6675,44.8679,45.0963,10787382.0
2016-01-15 10:00:00,51.32,51.72,51.16,51.48,4345929.0,45.0963,45.4478,44.9557,45.2369,4345929.0
2016-01-15 10:30:00,51.49,51.73,51.11,51.2,4193534.0,45.2457,45.4566,44.9118,44.9909,4193534.0
2016-01-15 11:00:00,51.2,51.25,50.87,51.2,3907438.0,44.9909,45.0348,44.7009,44.9909,3907438.0
2016-01-15 11:30:00,51.2,51.32,50.9,51.05,2733637.0,44.9909,45.0963,44.7273,44.8591,2733637.0
2016-01-15 12:00:00,51.05,51.11,50.52,50.69,3574984.0,44.8591,44.9118,44.3933,44.5427,3574984.0
2016-01-15 12:30:00,50.7,51.02,50.39,50.91,3073574.0,44.5515,44.8327,44.2791,44.736,3073574.0
2016-01-15 13:00:00,50.91,51.02,50.59,50.62,4144718.0,44.736,44.8327,44.4549,44.4812,4144718.0
2016-01-15 13:30:00,50.62,51.01,50.34,50.89,3010198.0,44.4812,44.8239,44.2352,44.7185,3010198.0
2016-01-15 14:00:00,50.9,51.07,50.8,50.84,3095692.0,44.7273,44.8766,44.6394,44.6745,3095692.0
2016-01-15 14:30:00,50.84,51.23,50.69,51.17,3627413.0,44.6745,45.0172,44.5427,44.9645,3627413.0
2016-01-15 15:00:00,51.17,51.8,50.48,50.89,4299788.0,44.9645,45.5181,44.3582,44.7185,4299788.0
2016-01-15 15:30:00,50.9,51.07,50.7,50.98,7585485.0,44.7273,44.8766,44.5515,44.7976,7585485.0
2016-01-19 09:30:00,51.48,51.68,51.0,51.17,5407592.0,45.2369,45.4127,44.8151,44.9645,5407592.0
2016-01-19 10:00:00,51.18,51.33,51.0,51.17,2884824.0,44.9733,45.1051,44.8151,44.9645,2884824.0
2016-01-19 10:30:00,51.16,51.25,50.67,50.71,2955957.0,44.9557,45.0348,44.5251,44.5603,2955957.0
2016-01-19 11:00:00,50.71,50.9,50.55,50.68,2791173.0,44.5603,44.7273,44.4197,44.5339,2791173.0
2016-01-19 11:30:00,50.68,50.93,50.58,50.88,2588871.0,44.5339,44.7536,44.4461,44.7097,2588871.0
2016-01-19 12:00:00,50.87,50.91,50.58,50.65,2038229.0,44.7009,44.736,44.4461,44.5076,2038229.0
2016-01-19 12:30:00,50.64,50.76,50.43,50.53,1997832.0,44.4988,44.6042,44.3143,44.4021,1997832.0
2016-01-19 13:00:00,50.54,50.64,50.44,50.5,1835739.0,44.4109,44.4988,44.323,44.3758,1835739.0
2016-01-19 13:30:00,50.51,50.64,50.42,50.5,1604167.0,44.3846,44.4988,44.3055,44.3758,1604167.0
2016-01-19 14:00:00,50.5,50.55,50.06,50.41,2582912.0,44.3758,44.4197,43.9891,44.2967,2582912.0
2016-01-19 14:30:00,50.41,50.45,50.1,50.21,2168837.0,44.2967,44.3318,44.0243,44.1209,2168837.0
2016-01-19 15:00:00,50.21,50.6,50.13,50.58,2661347.0,44.1209,44.4636,44.0506,44.4461,2661347.0
2016-01-19 15:30:00,50.58,50.9,50.48,50.56,5970334.0,44.4461,44.7273,44.3582,44.4285,5970334.0
2016-01-20 09:30:00,49.98,50.2,49.58,49.72,5461746.0,43.9188,44.1121,43.5673,43.6904,5461746.0
2016-01-20 10:00:00,49.72,50.07,49.52,49.93,4067764.0,43.6904,43.9979,43.5146,43.8749,4067764.0
2016-01-20 10:30:00,49.93,49.99,49.55,49.64,3217439.0,43.8749,43.9276,43.541,43.6201,3217439.0
2016-01-20 11:00:00,49.64,49.9,49.57,49.84,2722617.0,43.6201,43.8485,43.5585,43.7958,2722617.0
2016-01-20 11:30:00,49.84,50.23,49.69,49.72,3710878.0,43.7958,44.1385,43.664,43.6904,3710878.0
2016-01-20 12:00:00,49.73,49.83,49.1,49.26,3841126.0,43.6991,43.787,43.1455,43.2861,3841126.0
2016-01-20 12:30:00,49.27,49.78,49.26,49.75,2607087.0,43.2949,43.7431,43.2861,43.7167,2607087.0
2016-01-20 13:00:00,49.75,50.03,49.68,49.98,3976627.0,43.7167,43.9628,43.6552,43.9188,3976627.0
2016-01-20 13:30:00,49.98,50.74,49.95,50.7,5175188.0,43.9188,44.5867,43.8925,44.5515,5175188.0
2016-01-20 14:00:00,50.69,50.7,50.2,50.24,3389516.0,44.5427,44.5515,44.1121,44.1473,3389516.0
2016-01-20 14:30:00,50.24,50.47,50.04,50.28,3027845.0,44.1473,44.3494,43.9716,44.1824,3027845.0
2016-01-20 15:00:00,50.28,51.38,50.17,51.25,6569018.0,44.1824,45.149,44.0858,45.0348,6569018.0
2016-01-20 15:30:00,51.26,51.31,50.73,50.78,7257151.0,45.0436,45.0875,44.5779,44.6218,7257151.0
2016-01-21 09:30:00,51.0,51.34,50.42,50.59,3761202.0,44.8151,45.1139,44.3055,44.4549,3761202.0
2016-01-21 10:00:00,50.6,51.27,50.54,51.13,3521158.0,44.4636,45.0524,44.4109,44.9294,3521158.0
2016-01-21 10:30:00,51.13,51.44,50.96,51.11,3081304.0,44.9294,45.2018,44.78,44.9118,3081304.0
2016-01-21 11:00:00,51.11,51.51,51.04,51.31,2822030.0,44.9118,45.2633,44.8503,45.0875,2822030.0
2016-01-21 11:30:00,51.31,51.51,51.16,51.49,2052466.0,45.0875,45.2633,44.9557,45.2457,2052466.0
2016-01-21 12:00:00,51.5,51.58,51.3,51.39,1791308.0,45.2545,45.3248,45.0787,45.1578,1791308.0
2016-01-21 12:30:00,51.39,51.4,51.0,51.01,1549946.0,45.1578,45.1666,44.8151,44.8239,1549946.0
2016-01-21 13:00:00,51.02,51.28,50.88,50.89,1761173.0,44.8327,45.0612,44.7097,44.7185,1761173.0
2016-01-21 13:30:00,50.88,51.06,50.7,50.8,2383783.0,44.7097,44.8679,44.5515,44.6394,2383783.0
2016-01-21 14:00:00,50.82,50.87,50.3,50.5,2785155.0,44.657,44.7009,44.2,44.3758,2785155.0
2016-01-21 14:30:00,50.5,51.3,50.45,50.76,2591113.0,44.3758,45.0787,44.3318,44.6042,2591113.0
2016-01-21 15:00:00,50.76,51.09,50.39,50.54,2684095.0,44.6042,44.8942,44.2791,44.4109,2684095.0
2016-01-21 15:30:00,50.54,50.82,50.44,50.46,4296005.0,44.4109,44.657,44.323,44.3406,4296005.0
2016-01-22 09:30:00,51.42,51.9,51.26,51.69,4296410.0,45.1842,45.606,45.0436,45.4215,4296410.0
2016-01-22 10:00:00,51.69,52.18,51.68,52.04,3410684.0,45.4215,45.852,45.4127,45.729,3410684.0
2016-01-22 10:30:00,52.05,52.33,51.89,51.93,3135168.0,45.7378,45.9838,45.5972,45.6323,3135168.0
2016-01-22 11:00:00,51.93,52.16,51.76,52.09,2562656.0,45.6323,45.8345,45.483,45.7729,2562656.0
2016-01-22 11:30:00,52.07,52.13,51.9,52.05,1773707.0,45.7554,45.8081,45.606,45.7378,1773707.0
2016-01-22 12:00:00,52.04,52.28,52.03,52.12,1704911.0,45.729,45.9399,45.7202,45.7993,1704911.0
2016-01-22 12:30:00,52.12,52.18,51.99,52.11,1164658.0,45.7993,45.852,45.6851,45.7905,1164658.0
2016-01-22 13:00:00,52.12,52.25,51.99,52.13,1348904.0,45.7993,45.9135,45.6851,45.8081,1348904.0
2016-01-22 13:30:00,52.14,52.22,52.05,52.2,1001749.0,45.8169,45.8872,45.7378,45.8696,1001749.0
2016-01-22 14:00:00,52.19,52.3,52.09,52.12,1348133.0,45.8608,45.9575,45.7729,45.7993,1348133.0
2016-01-22 14:30:00,52.12,52.28,52.06,52.23,2211417.0,45.7993,45.9399,45.7466,45.896,2211417.0
2016-01-22 15:00:00,52.23,52.28,52.02,52.18,1860495.0,45.896,45.9399,45.7114,45.852,1860495.0
2016-01-22 15:30:00,52.18,52.3,52.07,52.29,4926225.0,45.852,45.9575,45.7554,45.9487,4926225.0
2016-01-25 09:30:00,51.94,52.13,51.77,52.07,3768500.0,45.6411,45.8081,45.4918,45.7554,3768500.0
2016-01-25 10:00:00,52.06,52.23,51.89,52.03,2212748.0,45.7466,45.896,45.5972,45.7202,2212748.0
2016-01-25 10:30:00,52.03,52.23,51.99,52.18,1995672.0,45.7202,45.896,45.6851,45.852,1995672.0
2016-01-25 11:00:00,52.17,52.24,52.0,52.21,1836856.0,45.8432,45.9048,45.6939,45.8784,1836856.0
2016-01-25 11:30:00,52.21,52.23,52.03,52.12,1201929.0,45.8784,45.896,45.7202,45.7993,1201929.0
2016-01-25 12:00:00,52.11,52.22,52.08,52.2,1244389.0,45.7905,45.8872,45.7642,45.8696,1244389.0
2016-01-25 12:30:00,52.19,52.48,52.13,52.44,1784624.0,45.8608,46.1156,45.8081,46.0805,1784624.0
2016-01-25 13:00:00,52.45,52.65,52.45,52.5,1748666.0,46.0893,46.265,46.0893,46.1332,1748666.0
2016-01-25 13:30:00,52.51,52.59,52.31,52.33,1335091.0,46.142,46.2123,45.9663,45.9838,1335091.0
2016-01-25 14:00:00,52.33,52.47,52.27,52.43,1388687.0,45.9838,46.1069,45.9311,46.0717,1388687.0
2016-01-25 14:30:00,52.43,52.5,52.34,52.43,1483879.0,46.0717,46.1332,45.9926,46.0717,1483879.0
2016-01-25 15:00:00,52.43,52.54,52.05,52.07,2702158.0,46.0717,46.1684,45.7378,45.7554,2702158.0
2016-01-25 15:30:00,52.08,52.11,51.65,51.77,6352080.0,45.7642,45.7905,45.3863,45.4918,6352080.0
2016-01-26 09:30:00,51.79,52.28,51.55,51.71,4020855.0,45.5093,45.9399,45.2984,45.439,4020855.0
2016-01-26 10:00:00,51.72,52.21,51.61,52.08,2752532.0,45.4478,45.8784,45.3512,45.7642,2752532.0
2016-01-26 10:30:00,52.08,52.28,52.06,52.14,1692244.0,45.7642,45.9399,45.7466,45.8169,1692244.0
2016-01-26 11:00:00,52.13,52.42,52.12,52.41,1620740.0,45.8081,46.0629,45.7993,46.0541,1620740.0
2016-01-26 11:30:00,52.41,52.42,52.09,52.14,1440285.0,46.0541,46.0629,45.7729,45.8169,1440285.0
2016-01-26 12:00:00,52.13,52.44,52.11,52.37,1339765.0,45.8081,46.0805,45.7905,46.019,1339765.0
2016-01-26 12:30:00,52.37,52.38,52.16,52.22,1091054.0,46.019,46.0278,45.8345,45.8872,1091054.0
2016-01-26 13:00:00,52.22,52.43,52.11,52.35,1157625.0,45.8872,46.0717,45.7905,46.0014,1157625.0
2016-01-26 13:30:00,52.34,52.37,52.27,52.31,1173109.0,45.9926,46.019,45.9311,45.9663,1173109.0
2016-01-26 14:00:00,52.32,52.33,52.09,52.15,1404705.0,45.9751,45.9838,45.7729,45.8257,1404705.0
2016-01-26 14:30:00,52.15,52.23,52.06,52.13,1240730.0,45.8257,45.896,45.7466,45.8081,1240730.0
2016-01-26 15:00:00,52.13,52.21,51.98,52.11,1795159.0,45.8081,45.8784,45.6763,45.7905,1795159.0
2016-01-26 15:30:00,52.11,52.31,52.02,52.18,3720232.0,45.7905,45.9663,45.7114,45.852,3720232.0
2016-01-27 09:30:00,52.01,52.17,51.99,52.01,2819057.0,45.7026,45.8432,45.6851,45.7026,2819057.0
2016-01-27 10:00:00,52.0,52.01,51.25,51.26,3017932.0,45.6939,45.7026,45.0348,45.0436,3017932.0
2016-01-27 10:30:00,51.26,51.68,51.25,51.68,1731912.0,45.0436,45.4127,45.0348,45.4127,1731912.0
2016-01-27 11:00:00,51.67,51.85,51.55,51.8,1365933.0,45.4039,45.562,45.2984,45.5181,1365933.0
2016-01-27 11:30:00,51.8,52.17,51.78,52.04,1708186.0,45.5181,45.8432,45.5005,45.729,1708186.0
2016-01-27 12:00:00,52.04,52.18,52.03,52.07,1472046.0,45.729,45.852,45.7202,45.7554,1472046.0
2016-01-27 12:30:00,52.07,52.19,52.0,52.05,939034.0,45.7554,45.8608,45.6939,45.7378,939034.0
2016-01-27 13:00:00,52.05,52.12,51.9,52.02,1234467.0,45.7378,45.7993,45.606,45.7114,1234467.0
2016-01-27 13:30:00,52.02,52.09,51.91,52.07,1122457.0,45.7114,45.7729,45.6148,45.7554,1122457.0
2016-01-27 14:00:00,52.08,52.2,51.61,51.82,3747764.0,45.7642,45.8696,45.3512,45.5357,3747764.0
2016-01-27 14:30:00,51.82,51.88,51.28,51.4,2181875.0,45.5357,45.5884,45.0612,45.1666,2181875.0
2016-01-27 15:00:00,51.39,51.4,51.07,51.16,4495490.0,45.1578,45.1666,44.8766,44.9557,4495490.0
2016-01-27 15:30:00,51.16,51.28,51.02,51.21,5302887.0,44.9557,45.0612,44.8327,44.9997,5302887.0
2016-01-28 09:30:00,51.86,52.15,51.46,52.08,5523683.0,45.5708,45.8257,45.2193,45.7642,5523683.0
2016-01-28 10:00:00,52.07,52.07,51.29,51.5,4289944.0,45.7554,45.7554,45.07,45.2545,4289944.0
2016-01-28 10:30:00,51.49,51.59,51.25,51.49,2683192.0,45.2457,45.3336,45.0348,45.2457,2683192.0
2016-01-28 11:00:00,51.48,51.89,51.43,51.68,2429408.0,45.2369,45.5972,45.193,45.4127,2429408.0
2016-01-28 11:30:00,51.7,51.72,51.28,51.36,2682742.0,45.4302,45.4478,45.0612,45.1315,2682742.0
2016-01-28 12:00:00,51.36,52.03,51.34,51.95,2377350.0,45.1315,45.7202,45.1139,45.6499,2377350.0
2016-01-28 12:30:00,51.95,52.21,51.83,51.89,2881118.0,45.6499,45.8784,45.5445,45.5972,2881118.0
2016-01-28 13:00:00,51.89,52.02,51.45,51.72,3538769.0,45.5972,45.7114,45.2106,45.4478,3538769.0
2016-01-28 13:30:00,51.71,51.87,51.55,51.57,2552615.0,45.439,45.5796,45.2984,45.316,2552615.0
2016-01-28 14:00:00,51.56,52.02,51.51,52.0,2783480.0,45.3072,45.7114,45.2633,45.6939,2783480.0
2016-01-28 14:30:00,51.99,52.01,51.56,51.76,3330028.0,45.6851,45.7026,45.3072,45.483,3330028.0
2016-01-28 15:00:00,51.76,52.16,51.72,51.95,4028438.0,45.483,45.8345,45.4478,45.6499,4028438.0
2016-01-28 15:30:00,51.94,52.2,51.9,52.06,8012518.0,45.6411,45.8696,45.606,45.7466,8012518.0
2016-01-29 09:30:00,54.73,54.79,54.0,54.5,14773303.0,48.0928,48.1455,47.4513,47.8907,14773303.0
2016-01-29 10:00:00,54.5,54.94,54.43,54.48,6954715.0,47.8907,48.2773,47.8292,47.8731,6954715.0
2016-01-29 10:30:00,54.49,54.74,54.22,54.32,4358048.0,47.8819,48.1016,47.6446,47.7325,4358048.0
2016-01-29 11:00:00,54.32,54.49,54.26,54.32,3473113.0,47.7325,47.8819,47.6798,47.7325,3473113.0
2016-01-29 11:30:00,54.32,54.73,54.32,54.67,3773343.0,47.7325,48.0928,47.7325,48.0401,3773343.0
2016-01-29 12:00:00,54.68,55.01,54.57,54.99,3558820.0,48.0488,48.3388,47.9522,48.3213,3558820.0
2016-01-29 12:30:00,54.99,55.0,54.8,54.9,2758309.0,48.3213,48.33,48.1543,48.2422,2758309.0
2016-01-29 13:00:00,54.89,54.94,54.79,54.9,2354996.0,48.2334,48.2773,48.1455,48.2422,2354996.0
2016-01-29 13:30:00,54.9,54.98,54.84,54.89,3351089.0,48.2422,48.3125,48.1894,48.2334,3351089.0
2016-01-29 14:00:00,54.9,55.0,54.72,54.89,2994033.0,48.2422,48.33,48.084,48.2334,2994033.0
2016-01-29 14:30:00,54.89,55.01,54.86,54.96,2682946.0,48.2334,48.3388,48.207,48.2949,2682946.0
2016-01-29 15:00:00,54.96,55.0,54.79,54.93,4664134.0,48.2949,48.33,48.1455,48.2685,4664134.0
2016-01-29 15:30:00,54.93,55.06,54.74,55.05,10880891.0,48.2685,48.3828,48.1016,48.374,10880891.0
2016-02-01 09:30:00,54.87,55.09,54.58,54.69,5011369.0,48.2158,48.4091,47.961,48.0576,5011369.0
2016-02-01 10:00:00,54.7,55.0,54.5,54.88,3530056.0,48.0664,48.33,47.8907,48.2246,3530056.0
2016-02-01 10:30:00,54.89,55.08,54.77,54.95,2487851.0,48.2334,48.4003,48.1279,48.2861,2487851.0
2016-02-01 11:00:00,54.95,54.99,54.71,54.91,2163234.0,48.2861,48.3213,48.0752,48.251,2163234.0
2016-02-01 11:30:00,54.91,55.01,54.75,54.76,1845016.0,48.251,48.3388,48.1104,48.1191,1845016.0
2016-02-01 12:00:00,54.77,54.84,54.59,54.64,1903489.0,48.1279,48.1894,47.9698,48.0137,1903489.0
2016-02-01 12:30:00,54.63,54.81,54.61,54.7,1433697.0,48.0049,48.1631,47.9873,48.0664,1433697.0
2016-02-01 13:00:00,54.7,54.83,54.63,54.72,1376792.0,48.0664,48.1807,48.0049,48.084,1376792.0
2016-02-01 13:30:00,54.72,54.77,54.6,54.74,2184695.0,48.084,48.1279,47.9786,48.1016,2184695.0
2016-02-01 14:00:00,54.73,54.74,54.49,54.6,2062441.0,48.0928,48.1016,47.8819,47.9786,2062441.0
2016-02-01 14:30:00,54.59,54.86,54.58,54.85,3497213.0,47.9698,48.207,47.961,48.1982,3497213.0
2016-02-01 15:00:00,54.86,55.01,54.65,55.0,4965733.0,48.207,48.3388,48.0225,48.33,4965733.0
2016-02-01 15:30:00,55.0,55.05,54.64,54.68,5223298.0,48.33,48.374,48.0137,48.0488,5223298.0
2016-02-02 09:30:00,54.16,54.26,53.66,53.78,7094537.0,47.5919,47.6798,47.1525,47.258,7094537.0
2016-02-02 10:00:00,53.77,53.88,53.65,53.66,3671660.0,47.2492,47.3459,47.1438,47.1525,3671660.0
2016-02-02 10:30:00,53.66,53.7,53.46,53.63,4313225.0,47.1525,47.1877,46.9768,47.1262,4313225.0
2016-02-02 11:00:00,53.63,53.97,53.6,53.97,3709550.0,47.1262,47.425,47.0998,47.425,3709550.0
2016-02-02 11:30:00,53.97,53.98,53.72,53.72,2411248.0,47.425,47.4337,47.2053,47.2053,2411248.0
2016-02-02 12:00:00,53.73,53.77,53.49,53.55,2743431.0,47.2141,47.2492,47.0032,47.0559,2743431.0
2016-02-02 12:30:00,53.55,53.73,53.5,53.65,2280884.0,47.0559,47.2141,47.0119,47.1438,2280884.0
2016-02-02 13:00:00,53.65,53.66,53.31,53.5,2920668.0,47.1438,47.1525,46.845,47.0119,2920668.0
2016-02-02 13:30:00,53.5,53.5,53.2,53.2,2622186.0,47.0119,47.0119,46.7483,46.7483,2622186.0
2016-02-02 14:00:00,53.21,53.3,52.96,52.98,2269346.0,46.7571,46.8362,46.5374,46.555,2269346.0
2016-02-02 14:30:00,52.98,53.07,52.72,52.72,3643799.0,46.555,46.6341,46.3265,46.3265,3643799.0
2016-02-02 15:00:00,52.73,52.87,52.65,52.78,3635655.0,46.3353,46.4584,46.265,46.3793,3635655.0
2016-02-02 15:30:00,52.78,53.09,52.77,53.0,6683085.0,46.3793,46.6517,46.3705,46.5726,6683085.0
2016-02-03 09:30:00,53.29,53.39,53.12,53.2,5177107.0,46.8274,46.9153,46.678,46.7483,5177107.0
2016-02-03 10:00:00,53.19,53.2,52.22,52.29,3697922.0,46.7395,46.7483,45.8872,45.9487,3697922.0
2016-02-03 10:30:00,52.28,52.53,52.07,52.43,4314143.0,45.9399,46.1596,45.7554,46.0717,4314143.0
2016-02-03 11:00:00,52.43,52.44,51.89,52.19,3681717.0,46.0717,46.0805,45.5972,45.8608,3681717.0
2016-02-03 11:30:00,52.2,52.27,51.76,51.94,4483759.0,45.8696,45.9311,45.483,45.6411,4483759.0
2016-02-03 12:00:00,51.94,52.09,51.76,51.84,2048189.0,45.6411,45.7729,45.483,45.5533,2048189.0
2016-02-03 12:30:00,51.85,51.85,51.36,51.61,2626663.0,45.562,45.562,45.1315,45.3512,2626663.0
2016-02-03 13:00:00,51.6,51.74,51.42,51.48,2025816.0,45.3424,45.4654,45.1842,45.2369,2025816.0
2016-02-03 13:30:00,51.49,51.52,51.26,51.29,2305966.0,45.2457,45.2721,45.0436,45.07,2305966.0
2016-02-03 14:00:00,51.28,52.21,51.28,52.1,4371753.0,45.0612,45.8784,45.0612,45.7817,4371753.0
2016-02-03 14:30:00,52.1,52.43,51.92,52.28,5937403.0,45.7817,46.0717,45.6236,45.9399,5937403.0
2016-02-03 15:00:00,52.28,52.53,52.12,52.12,4335747.0,45.9399,46.1596,45.7993,45.7993,4335747.0
2016-02-03 15:30:00,52.13,52.24,51.96,52.17,6396077.0,45.8081,45.9048,45.6587,45.8432,6396077.0
2016-02-04 09:30:00,52.03,52.1,51.4,51.63,5159110.0,45.7202,45.7817,45.1666,45.3687,5159110.0
2016-02-04 10:00:00,51.64,52.42,51.37,52.4,4903340.0,45.3775,46.0629,45.1403,46.0453,4903340.0
2016-02-04 10:30:00,52.41,52.81,52.32,52.5,5661354.0,46.0541,46.4056,45.9751,46.1332,5661354.0
2016-02-04 11:00:00,52.5,52.52,51.77,51.87,2432401.0,46.1332,46.1508,45.4918,45.5796,2432401.0
2016-02-04 11:30:00,51.88,52.02,51.48,51.53,2514993.0,45.5884,45.7114,45.2369,45.2809,2514993.0
2016-02-04 12:00:00,51.54,52.02,51.5,51.73,1986838.0,45.2896,45.7114,45.2545,45.4566,1986838.0
2016-02-04 12:30:00,51.73,52.01,51.64,51.8,1530961.0,45.4566,45.7026,45.3775,45.5181,1530961.0
2016-02-04 13:00:00,51.8,52.06,51.76,51.94,1464874.0,45.5181,45.7466,45.483,45.6411,1464874.0
2016-02-04 13:30:00,51.94,52.03,51.64,51.67,1642108.0,45.6411,45.7202,45.3775,45.4039,1642108.0
2016-02-04 14:00:00,51.68,51.79,51.46,51.51,2548529.0,45.4127,45.5093,45.2193,45.2633,2548529.0
2016-02-04 14:30:00,51.51,51.87,51.41,51.85,2812492.0,45.2633,45.5796,45.1754,45.562,2812492.0
2016-02-04 15:00:00,51.86,52.03,51.56,51.82,2620695.0,45.5708,45.7202,45.3072,45.5357,2620695.0
2016-02-04 15:30:00,51.82,52.02,51.74,52.0,3893568.0,45.5357,45.7114,45.4654,45.6939,3893568.0
2016-02-05 09:30:00,51.95,52.0,51.41,51.48,5777730.0,45.6499,45.6939,45.1754,45.2369,5777730.0
2016-02-05 10:00:00,51.48,51.75,51.25,51.3,3165676.0,45.2369,45.4742,45.0348,45.0787,3165676.0
2016-02-05 10:30:00,51.3,51.42,50.87,50.91,2739172.0,45.0787,45.1842,44.7009,44.736,2739172.0
2016-02-05 11:00:00,50.91,50.98,50.29,50.58,3146830.0,44.736,44.7976,44.1912,44.4461,3146830.0
2016-02-05 11:30:00,50.58,50.84,50.46,50.82,2709132.0,44.4461,44.6745,44.3406,44.657,2709132.0
2016-02-05 12:00:00,50.82,50.87,50.59,50.72,2583539.0,44.657,44.7009,44.4549,44.5691,2583539.0
2016-02-05 12:30:00,50.71,50.82,50.39,50.56,2391578.0,44.5603,44.657,44.2791,44.4285,2391578.0
2016-02-05 13:00:00,50.56,50.56,50.29,50.43,2076287.0,44.4285,44.4285,44.1912,44.3143,2076287.0
2016-02-05 13:30:00,50.43,50.46,50.03,50.07,3014283.0,44.3143,44.3406,43.9628,43.9979,3014283.0
2016-02-05 14:00:00,50.07,50.19,49.7,49.73,5347280.0,43.9979,44.1034,43.6728,43.6991,5347280.0
2016-02-05 14:30:00,49.73,49.96,49.66,49.73,4479295.0,43.6991,43.9013,43.6376,43.6991,4479295.0
2016-02-05 15:00:00,49.73,50.23,49.56,50.16,6828976.0,43.6991,44.1385,43.5498,44.077,6828976.0
2016-02-05 15:30:00,50.16,50.19,49.87,50.16,8892136.0,44.077,44.1034,43.8222,44.077,8892136.0
2016-02-08 09:30:00,49.55,49.57,48.19,48.63,9360480.0,43.541,43.5585,42.3459,42.7325,9360480.0
2016-02-08 10:00:00,48.63,48.9,48.45,48.64,5836809.0,42.7325,42.9698,42.5744,42.7413,5836809.0
2016-02-08 10:30:00,48.63,49.19,48.62,48.8,4702679.0,42.7325,43.2246,42.7238,42.8819,4702679.0
2016-02-08 11:00:00,48.81,48.91,48.5,48.84,2331381.0,42.8907,42.9786,42.6183,42.9171,2331381.0
2016-02-08 11:30:00,48.84,49.0,48.71,48.99,2170381.0,42.9171,43.0577,42.8028,43.0489,2170381.0
2016-02-08 12:00:00,48.99,49.15,48.82,49.03,2717004.0,43.0489,43.1895,42.8995,43.084,2717004.0
2016-02-08 12:30:00,49.03,49.26,49.02,49.12,2719711.0,43.084,43.2861,43.0752,43.1631,2719711.0
2016-02-08 13:00:00,49.11,49.2,48.84,48.89,1638902.0,43.1543,43.2334,42.9171,42.961,1638902.0
2016-02-08 13:30:00,48.89,48.95,48.54,48.61,2403673.0,42.961,43.0137,42.6535,42.715,2403673.0
2016-02-08 14:00:00,48.6,48.71,48.38,48.5,2761003.0,42.7062,42.8028,42.5129,42.6183,2761003.0
2016-02-08 14:30:00,48.5,48.61,48.26,48.43,3080192.0,42.6183,42.715,42.4074,42.5568,3080192.0
2016-02-08 15:00:00,48.43,49.02,48.31,48.84,4794800.0,42.5568,43.0752,42.4514,42.9171,4794800.0
2016-02-08 15:30:00,48.84,49.47,48.83,49.39,7950101.0,42.9171,43.4707,42.9083,43.4004,7950101.0
2016-02-09 09:30:00,49.01,49.7,48.86,49.56,4974982.0,43.0665,43.6728,42.9347,43.5498,4974982.0
2016-02-09 10:00:00,49.56,50.24,49.53,49.98,4740731.0,43.5498,44.1473,43.5234,43.9188,4740731.0
2016-02-09 10:30:00,49.98,49.98,49.5,49.57,2109167.0,43.9188,43.9188,43.497,43.5585,2109167.0
2016-02-09 11:00:00,49.56,50.04,49.52,49.98,2215344.0,43.5498,43.9716,43.5146,43.9188,2215344.0
2016-02-09 11:30:00,49.97,50.07,49.58,49.63,2030400.0,43.91,43.9979,43.5673,43.6113,2030400.0
2016-02-09 12:00:00,49.63,49.79,49.07,49.19,3240135.0,43.6113,43.7519,43.1192,43.2246,3240135.0
2016-02-09 12:30:00,49.19,49.28,48.94,49.02,2327014.0,43.2246,43.3037,43.0049,43.0752,2327014.0
2016-02-09 13:00:00,49.01,49.06,48.67,48.79,2777549.0,43.0665,43.1104,42.7677,42.8731,2777549.0
2016-02-09 13:30:00,48.79,49.08,48.76,49.0,2260479.0,42.8731,43.128,42.8468,43.0577,2260479.0
2016-02-09 14:00:00,49.0,49.29,48.88,48.95,3815225.0,43.0577,43.3125,42.9522,43.0137,3815225.0
2016-02-09 14:30:00,48.96,49.68,48.93,49.51,2954619.0,43.0225,43.6552,42.9962,43.5058,2954619.0
2016-02-09 15:00:00,49.51,49.97,49.37,49.46,2956842.0,43.5058,43.91,43.3828,43.4619,2956842.0
2016-02-09 15:30:00,49.45,49.69,49.19,49.28,4188164.0,43.4531,43.664,43.2246,43.3037,4188164.0
2016-02-10 09:30:00,49.89,50.34,49.83,50.3,6326758.0,43.8397,44.2352,43.787,44.2,6326758.0
2016-02-10 10:00:00,50.3,50.39,50.03,50.13,3255905.0,44.2,44.2791,43.9628,44.0506,3255905.0
2016-02-10 10:30:00,50.13,50.38,49.72,49.83,3622426.0,44.0506,44.2703,43.6904,43.787,3622426.0
2016-02-10 11:00:00,49.84,50.04,49.72,49.88,2371543.0,43.7958,43.9716,43.6904,43.831,2371543.0
2016-02-10 11:30:00,49.88,50.03,49.78,49.94,1886916.0,43.831,43.9628,43.7431,43.8837,1886916.0
2016-02-10 12:00:00,49.95,50.16,49.79,50.01,1816331.0,43.8925,44.077,43.7519,43.9452,1816331.0
2016-02-10 12:30:00,50.01,50.23,49.96,50.2,1845274.0,43.9452,44.1385,43.9013,44.1121,1845274.0
2016-02-10 13:00:00,50.21,50.34,50.05,50.09,1691653.0,44.1209,44.2352,43.9803,44.0155,1691653.0
2016-02-10 13:30:00,50.1,50.3,50.02,50.22,1362767.0,44.0243,44.2,43.954,44.1297,1362767.0
2016-02-10 14:00:00,50.22,50.35,50.16,50.23,1458590.0,44.1297,44.244,44.077,44.1385,1458590.0
2016-02-10 14:30:00,50.23,50.36,49.89,49.98,1634467.0,44.1385,44.2527,43.8397,43.9188,1634467.0
2016-02-10 15:00:00,49.98,50.25,49.73,49.77,2218324.0,43.9188,44.1561,43.6991,43.7343,2218324.0
2016-02-10 15:30:00,49.78,49.85,49.52,49.69,4222980.0,43.7431,43.8046,43.5146,43.664,4222980.0
2016-02-11 09:30:00,48.68,49.49,48.51,49.35,4640856.0,42.7765,43.4883,42.6271,43.3652,4640856.0
2016-02-11 10:00:00,49.37,49.42,49.07,49.2,3514452.0,43.3828,43.4267,43.1192,43.2334,3514452.0
2016-02-11 10:30:00,49.19,49.36,49.05,49.09,2577730.0,43.2246,43.374,43.1016,43.1368,2577730.0
2016-02-11 11:00:00,49.09,49.19,48.83,48.91,3044549.0,43.1368,43.2246,42.9083,42.9786,3044549.0
2016-02-11 11:30:00,48.91,49.3,48.84,49.22,1940097.0,42.9786,43.3213,42.9171,43.251,1940097.0
2016-02-11 12:00:00,49.22,49.39,48.94,49.1,2245278.0,43.251,43.4004,43.0049,43.1455,2245278.0
2016-02-11 12:30:00,49.1,49.28,48.9,49.27,2351161.0,43.1455,43.3037,42.9698,43.2949,2351161.0
2016-02-11 13:00:00,49.29,49.41,49.13,49.13,2441572.0,43.3125,43.418,43.1719,43.1719,2441572.0
2016-02-11 13:30:00,49.13,49.25,48.93,49.01,2183244.0,43.1719,43.2774,42.9962,43.0665,2183244.0
2016-02-11 14:00:00,49.0,49.17,48.87,48.97,2624943.0,43.0577,43.2071,42.9434,43.0313,2624943.0
2016-02-11 14:30:00,48.97,49.81,48.86,49.65,4714612.0,43.0313,43.7694,42.9347,43.6288,4714612.0
2016-02-11 15:00:00,49.66,49.95,49.52,49.82,4956641.0,43.6376,43.8925,43.5146,43.7782,4956641.0
2016-02-11 15:30:00,49.81,50.11,49.59,49.64,6058275.0,43.7694,44.0331,43.5761,43.6201,6058275.0
2016-02-12 09:30:00,50.25,50.35,49.81,49.87,3582001.0,44.1561,44.244,43.7694,43.8222,3582001.0
2016-02-12 10:00:00,49.87,50.09,49.75,50.05,2052416.0,43.8222,44.0155,43.7167,43.9803,2052416.0
2016-02-12 10:30:00,50.05,50.17,49.98,50.09,1357568.0,43.9803,44.0858,43.9188,44.0155,1357568.0
2016-02-12 11:00:00,50.09,50.54,50.01,50.52,1909588.0,44.0155,44.4109,43.9452,44.3933,1909588.0
2016-02-12 11:30:00,50.52,50.68,50.32,50.34,1675075.0,44.3933,44.5339,44.2176,44.2352,1675075.0
2016-02-12 12:00:00,50.35,50.43,50.3,50.33,1209901.0,44.244,44.3143,44.2,44.2264,1209901.0
2016-02-12 12:30:00,50.33,50.36,50.19,50.21,1735614.0,44.2264,44.2527,44.1034,44.1209,1735614.0
2016-02-12 13:00:00,50.2,50.24,49.94,50.05,1346072.0,44.1121,44.1473,43.8837,43.9803,1346072.0
2016-02-12 13:30:00,50.05,50.09,49.91,49.98,1020309.0,43.9803,44.0155,43.8573,43.9188,1020309.0
2016-02-12 14:00:00,49.98,50.31,49.96,50.27,1639618.0,43.9188,44.2088,43.9013,44.1737,1639618.0
2016-02-12 14:30:00,50.27,50.52,50.25,50.51,1467071.0,44.1737,44.3933,44.1561,44.3846,1467071.0
2016-02-12 15:00:00,50.51,50.51,50.31,50.4,2591051.0,44.3846,44.3846,44.2088,44.2879,2591051.0
2016-02-12 15:30:00,50.4,50.51,50.26,50.5,5264554.0,44.2879,44.3846,44.1649,44.3758,5264554.0
2016-02-16 09:30:00,50.9,51.0,50.57,50.73,3133211.0,45.0424,45.1309,44.7504,44.892,3133211.0
2016-02-16 10:00:00,50.73,50.8,50.53,50.63,1590088.0,44.892,44.9539,44.715,44.8035,1590088.0
2016-02-16 10:30:00,50.64,50.8,50.38,50.41,1357528.0,44.8123,44.9539,44.5823,44.6088,1357528.0
2016-02-16 11:00:00,50.41,50.45,50.13,50.3,2451195.0,44.6088,44.6442,44.361,44.5115,2451195.0
2016-02-16 11:30:00,50.3,50.72,50.25,50.69,1397029.0,44.5115,44.8831,44.4672,44.8566,1397029.0
2016-02-16 12:00:00,50.7,50.81,50.63,50.76,1134409.0,44.8654,44.9628,44.8035,44.9185,1134409.0
2016-02-16 12:30:00,50.75,50.9,50.65,50.84,1002559.0,44.9097,45.0424,44.8212,44.9893,1002559.0
2016-02-16 13:00:00,50.84,50.91,50.75,50.86,1043012.0,44.9893,45.0513,44.9097,45.007,1043012.0
2016-02-16 13:30:00,50.87,50.88,50.77,50.81,1156986.0,45.0159,45.0247,44.9274,44.9628,1156986.0
2016-02-16 14:00:00,50.8,50.89,50.67,50.79,1596773.0,44.9539,45.0336,44.8389,44.9451,1596773.0
2016-02-16 14:30:00,50.78,50.81,50.66,50.73,952440.0,44.9362,44.9628,44.83,44.892,952440.0
2016-02-16 15:00:00,50.73,50.82,50.61,50.81,1440687.0,44.892,44.9716,44.7858,44.9628,1440687.0
2016-02-16 15:30:00,50.82,51.09,50.72,51.09,8035265.0,44.9716,45.2106,44.8831,45.2106,8035265.0
2016-02-17 09:30:00,51.49,51.76,51.45,51.62,3645042.0,45.5645,45.8035,45.5291,45.6796,3645042.0
2016-02-17 10:00:00,51.62,52.28,51.61,52.26,2828675.0,45.6796,46.2636,45.6707,46.2459,2828675.0
2016-02-17 10:30:00,52.26,52.45,52.13,52.37,2790245.0,46.2459,46.414,46.1309,46.3433,2790245.0
2016-02-17 11:00:00,52.36,52.37,51.93,52.14,2554637.0,46.3344,46.3433,45.9539,46.1397,2554637.0
2016-02-17 11:30:00,52.14,52.26,52.04,52.2,1545479.0,46.1397,46.2459,46.0512,46.1928,1545479.0
2016-02-17 12:00:00,52.2,52.46,52.14,52.42,1966779.0,46.1928,46.4229,46.1397,46.3875,1966779.0
2016-02-17 12:30:00,52.42,52.52,52.36,52.45,1690470.0,46.3875,46.476,46.3344,46.414,1690470.0
2016-02-17 13:00:00,52.45,52.77,52.43,52.75,1573081.0,46.414,46.6972,46.3963,46.6795,1573081.0
2016-02-17 13:30:00,52.75,52.75,52.51,52.59,1231508.0,46.6795,46.6795,46.4671,46.5379,1231508.0
2016-02-17 14:00:00,52.58,52.72,52.53,52.6,1882392.0,46.5291,46.653,46.4848,46.5468,1882392.0
2016-02-17 14:30:00,52.6,52.63,52.39,52.42,1833102.0,46.5468,46.5733,46.361,46.3875,1833102.0
2016-02-17 15:00:00,52.42,52.46,52.15,52.24,2918445.0,46.3875,46.4229,46.1486,46.2282,2918445.0
2016-02-17 15:30:00,52.23,52.43,52.14,52.42,5756469.0,46.2194,46.3963,46.1397,46.3875,5756469.0
2016-02-18 09:30:00,52.32,52.83,52.26,52.7,3574865.0,46.299,46.7503,46.2459,46.6353,3574865.0
2016-02-18 10:00:00,52.69,52.95,52.51,52.81,1730445.0,46.6264,46.8565,46.4671,46.7326,1730445.0
2016-02-18 10:30:00,52.82,52.82,52.47,52.59,1429498.0,46.7415,46.7415,46.4317,46.5379,1429498.0
2016-02-18 11:00:00,52.58,52.59,52.35,52.55,1482349.0,46.5291,46.5379,46.3256,46.5025,1482349.0
2016-02-18 11:30:00,52.55,52.62,52.46,52.61,1055965.0,46.5025,46.5645,46.4229,46.5556,1055965.0
2016-02-18 12:00:00,52.61,52.66,52.51,52.51,1202254.0,46.5556,46.5999,46.4671,46.4671,1202254.0
2016-02-18 12:30:00,52.52,52.53,52.4,52.47,1372523.0,46.476,46.4848,46.3698,46.4317,1372523.0
2016-02-18 13:00:00,52.47,52.6,52.34,52.44,1255328.0,46.4317,46.5468,46.3167,46.4052,1255328.0
2016-02-18 13:30:00,52.44,52.47,52.16,52.2,1452224.0,46.4052,46.4317,46.1574,46.1928,1452224.0
2016-02-18 14:00:00,52.2,52.41,52.2,52.38,1482537.0,46.1928,46.3787,46.1928,46.3521,1482537.0
2016-02-18 14:30:00,52.37,52.56,52.36,52.45,1736200.0,46.3433,46.5114,46.3344,46.414,1736200.0
2016-02-18 15:00:00,52.45,52.48,52.14,52.23,1660647.0,46.414,46.4406,46.1397,46.2194,1660647.0
2016-02-18 15:30:00,52.23,52.3,52.1,52.19,3004627.0,46.2194,46.2813,46.1043,46.184,3004627.0
2016-02-19 09:30:00,51.95,52.28,51.63,52.13,5424739.0,45.9716,46.2636,45.6884,46.1309,5424739.0
2016-02-19 10:00:00,52.12,52.27,52.0,52.15,2285071.0,46.122,46.2548,46.0158,46.1486,2285071.0
2016-02-19 10:30:00,52.15,52.26,52.04,52.04,1159084.0,46.1486,46.2459,46.0512,46.0512,1159084.0
2016-02-19 11:00:00,52.04,52.16,51.92,52.1,1542725.0,46.0512,46.1574,45.945,46.1043,1542725.0
2016-02-19 11:30:00,52.1,52.27,51.95,52.01,1575408.0,46.1043,46.2548,45.9716,46.0247,1575408.0
2016-02-19 12:00:00,52.01,52.06,51.87,51.91,956231.0,46.0247,46.0689,45.9008,45.9362,956231.0
2016-02-19 12:30:00,51.91,52.07,51.88,51.92,928327.0,45.9362,46.0778,45.9096,45.945,928327.0
2016-02-19 13:00:00,51.92,51.99,51.85,51.89,1160550.0,45.945,46.007,45.8831,45.9185,1160550.0
2016-02-19 13:30:00,51.88,51.95,51.82,51.95,1043844.0,45.9096,45.9716,45.8565,45.9716,1043844.0
2016-02-19 14:00:00,51.95,52.0,51.8,51.83,1501397.0,45.9716,46.0158,45.8389,45.8654,1501397.0
2016-02-19 14:30:00,51.83,51.83,51.53,51.59,1446554.0,45.8654,45.8654,45.5999,45.653,1446554.0
2016-02-19 15:00:00,51.59,51.86,51.56,51.85,1481480.0,45.653,45.8919,45.6265,45.8831,1481480.0
2016-02-19 15:30:00,51.85,51.95,51.74,51.81,3965192.0,45.8831,45.9716,45.7858,45.8477,3965192.0
2016-02-22 09:30:00,52.28,52.83,52.28,52.83,3189787.0,46.2636,46.7503,46.2636,46.7503,3189787.0
2016-02-22 10:00:00,52.83,52.97,52.73,52.81,2173423.0,46.7503,46.8742,46.6618,46.7326,2173423.0
2016-02-22 10:30:00,52.82,52.88,52.74,52.79,1209961.0,46.7415,46.7946,46.6707,46.7149,1209961.0
2016-02-22 11:00:00,52.78,52.95,52.74,52.92,1346790.0,46.7061,46.8565,46.6707,46.83,1346790.0
2016-02-22 11:30:00,52.92,53.0,52.84,52.86,1648007.0,46.83,46.9008,46.7592,46.7769,1648007.0
2016-02-22 12:00:00,52.86,52.87,52.71,52.86,789775.0,46.7769,46.7857,46.6441,46.7769,789775.0
2016-02-22 12:30:00,52.85,52.88,52.7,52.72,1189302.0,46.768,46.7946,46.6353,46.653,1189302.0
2016-02-22 13:00:00,52.73,52.8,52.68,52.73,670705.0,46.6618,46.7238,46.6176,46.6618,670705.0
2016-02-22 13:30:00,52.73,52.91,52.72,52.85,773390.0,46.6618,46.8211,46.653,46.768,773390.0
2016-02-22 14:00:00,52.85,52.85,52.66,52.71,961979.0,46.768,46.768,46.5999,46.6441,961979.0
2016-02-22 14:30:00,52.7,52.73,52.5,52.54,1092780.0,46.6353,46.6618,46.4583,46.4937,1092780.0
2016-02-22 15:00:00,52.54,52.58,52.37,52.54,1495360.0,46.4937,46.5291,46.3433,46.4937,1495360.0
2016-02-22 15:30:00,52.52,52.65,52.48,52.65,3608686.0,46.476,46.591,46.4406,46.591,3608686.0
2016-02-23 09:30:00,52.26,52.37,51.93,52.01,2466622.0,46.2459,46.3433,45.9539,46.0247,2466622.0
2016-02-23 10:00:00,52.0,52.05,51.71,51.77,2140505.0,46.0158,46.0601,45.7592,45.8123,2140505.0
2016-02-23 10:30:00,51.78,51.89,51.54,51.61,1679870.0,45.8212,45.9185,45.6088,45.6707,1679870.0
2016-02-23 11:00:00,51.61,51.67,51.43,51.5,1478813.0,45.6707,45.7238,45.5114,45.5734,1478813.0
2016-02-23 11:30:00,51.5,51.58,51.32,51.38,1652693.0,45.5734,45.6442,45.4141,45.4672,1652693.0
2016-02-23 12:00:00,51.37,51.45,51.32,51.38,1173364.0,45.4583,45.5291,45.4141,45.4672,1173364.0
2016-02-23 12:30:00,51.38,51.52,51.37,51.52,784380.0,45.4672,45.5911,45.4583,45.5911,784380.0
2016-02-23 13:00:00,51.52,51.56,51.37,51.4,1103361.0,45.5911,45.6265,45.4583,45.4849,1103361.0
2016-02-23 13:30:00,51.4,51.41,51.16,51.39,1679628.0,45.4849,45.4937,45.2725,45.476,1679628.0
2016-02-23 14:00:00,51.4,51.41,51.25,51.35,1284460.0,45.4849,45.4937,45.3521,45.4406,1284460.0
2016-02-23 14:30:00,51.35,51.37,51.11,51.12,1313889.0,45.4406,45.4583,45.2283,45.2371,1313889.0
2016-02-23 15:00:00,51.12,51.17,50.98,51.04,2462139.0,45.2371,45.2814,45.1132,45.1663,2462139.0
2016-02-23 15:30:00,51.04,51.28,51.03,51.18,4008896.0,45.1663,45.3787,45.1575,45.2902,4008896.0
2016-02-24 09:30:00,50.7,50.73,50.3,50.39,2720459.0,44.8654,44.892,44.5115,44.5911,2720459.0
2016-02-24 10:00:00,50.38,50.44,50.2,50.29,1694179.0,44.5823,44.6354,44.423,44.5026,1694179.0
2016-02-24 10:30:00,50.3,50.72,50.2,50.66,2484395.0,44.5115,44.8831,44.423,44.83,2484395.0
2016-02-24 11:00:00,50.67,50.7,50.46,50.57,1245067.0,44.8389,44.8654,44.6531,44.7504,1245067.0
2016-02-24 11:30:00,50.58,51.01,50.55,50.85,1411792.0,44.7592,45.1398,44.7327,44.9982,1411792.0
2016-02-24 12:00:00,50.85,50.93,50.74,50.78,1383100.0,44.9982,45.069,44.9008,44.9362,1383100.0
2016-02-24 12:30:00,50.78,50.9,50.64,50.84,1030181.0,44.9362,45.0424,44.8123,44.9893,1030181.0
2016-02-24 13:00:00,50.84,50.99,50.73,50.78,1095231.0,44.9893,45.1221,44.892,44.9362,1095231.0
2016-02-24 13:30:00,50.78,50.89,50.72,50.79,925319.0,44.9362,45.0336,44.8831,44.9451,925319.0
2016-02-24 14:00:00,50.8,51.22,50.73,51.21,3137986.0,44.9539,45.3256,44.892,45.3167,3137986.0
2016-02-24 14:30:00,51.21,51.22,51.09,51.21,2447816.0,45.3167,45.3256,45.2106,45.3167,2447816.0
2016-02-24 15:00:00,51.22,51.46,51.18,51.33,3689723.0,45.3256,45.538,45.2902,45.4229,3689723.0
2016-02-24 15:30:00,51.33,51.5,51.19,51.36,5028619.0,45.4229,45.5734,45.299,45.4495,5028619.0
2016-02-25 09:30:00,51.78,51.78,50.61,50.69,3879875.0,45.8212,45.8212,44.7858,44.8566,3879875.0
2016-02-25 10:00:00,50.69,51.26,50.64,51.25,1576238.0,44.8566,45.361,44.8123,45.3521,1576238.0
2016-02-25 10:30:00,51.25,51.27,51.1,51.1,2217013.0,45.3521,45.3698,45.2194,45.2194,2217013.0
2016-02-25 11:00:00,51.11,51.14,50.98,51.05,1269287.0,45.2283,45.2548,45.1132,45.1752,1269287.0
2016-02-25 11:30:00,51.05,51.43,51.03,51.39,1359319.0,45.1752,45.5114,45.1575,45.476,1359319.0
2016-02-25 12:00:00,51.4,51.41,51.21,51.28,1432435.0,45.4849,45.4937,45.3167,45.3787,1432435.0
2016-02-25 12:30:00,51.27,51.28,51.03,51.16,934636.0,45.3698,45.3787,45.1575,45.2725,934636.0
2016-02-25 13:00:00,51.16,51.34,51.13,51.32,1032210.0,45.2725,45.4318,45.246,45.4141,1032210.0
2016-02-25 13:30:00,51.32,51.56,51.31,51.53,962364.0,45.4141,45.6265,45.4052,45.5999,962364.0
2016-02-25 14:00:00,51.53,52.01,51.44,51.53,1349375.0,45.5999,46.0247,45.5203,45.5999,1349375.0
2016-02-25 14:30:00,51.54,51.56,51.35,51.45,1093824.0,45.6088,45.6265,45.4406,45.5291,1093824.0
2016-02-25 15:00:00,51.44,51.6,51.42,51.55,1859440.0,45.5203,45.6619,45.5026,45.6176,1859440.0
2016-02-25 15:30:00,51.55,52.1,51.54,52.1,4555756.0,45.6176,46.1043,45.6088,46.1043,4555756.0
2016-02-26 09:30:00,52.6,52.68,52.0,52.05,3300073.0,46.5468,46.6176,46.0158,46.0601,3300073.0
2016-02-26 10:00:00,52.05,52.06,51.7,51.81,3315665.0,46.0601,46.0689,45.7504,45.8477,3315665.0
2016-02-26 10:30:00,51.8,51.83,51.64,51.66,2158579.0,45.8389,45.8654,45.6973,45.715,2158579.0
2016-02-26 11:00:00,51.67,51.67,51.17,51.18,1995144.0,45.7238,45.7238,45.2814,45.2902,1995144.0
2016-02-26 11:30:00,51.18,51.39,51.13,51.3,2638550.0,45.2902,45.476,45.246,45.3964,2638550.0
2016-02-26 12:00:00,51.31,51.36,51.1,51.34,1864347.0,45.4052,45.4495,45.2194,45.4318,1864347.0
2016-02-26 12:30:00,51.35,51.36,51.11,51.22,1129864.0,45.4406,45.4495,45.2283,45.3256,1129864.0
2016-02-26 13:00:00,51.22,51.31,51.13,51.14,1103686.0,45.3256,45.4052,45.246,45.2548,1103686.0
2016-02-26 13:30:00,51.14,51.32,51.12,51.27,2254109.0,45.2548,45.4141,45.2371,45.3698,2254109.0
2016-02-26 14:00:00,51.27,51.43,51.26,51.41,1239778.0,45.3698,45.5114,45.361,45.4937,1239778.0
2016-02-26 14:30:00,51.41,51.43,51.23,51.25,1958227.0,45.4937,45.5114,45.3344,45.3521,1958227.0
2016-02-26 15:00:00,51.25,51.46,51.24,51.32,2377758.0,45.3521,45.538,45.3433,45.4141,2377758.0
2016-02-26 15:30:00,51.31,51.43,51.24,51.28,5636750.0,45.4052,45.5114,45.3433,45.3787,5636750.0
2016-02-29 09:30:00,51.35,51.38,51.0,51.2,1951219.0,45.4406,45.4672,45.1309,45.3079,1951219.0
2016-02-29 10:00:00,51.19,51.29,51.01,51.23,1366834.0,45.299,45.3875,45.1398,45.3344,1366834.0
2016-02-29 10:30:00,51.24,51.33,51.09,51.3,1303622.0,45.3433,45.4229,45.2106,45.3964,1303622.0
2016-02-29 11:00:00,51.3,51.44,51.25,51.38,1122172.0,45.3964,45.5203,45.3521,45.4672,1122172.0
2016-02-29 11:30:00,51.38,51.65,51.37,51.51,1112244.0,45.4672,45.7061,45.4583,45.5822,1112244.0
2016-02-29 12:00:00,51.51,51.55,51.41,51.46,590772.0,45.5822,45.6176,45.4937,45.538,590772.0
2016-02-29 12:30:00,51.47,51.47,51.31,51.37,913734.0,45.5468,45.5468,45.4052,45.4583,913734.0
2016-02-29 13:00:00,51.38,51.47,51.26,51.26,711490.0,45.4672,45.5468,45.361,45.361,711490.0
2016-02-29 13:30:00,51.26,51.32,51.21,51.32,843841.0,45.361,45.4141,45.3167,45.4141,843841.0
2016-02-29 14:00:00,51.32,51.32,50.95,51.15,1349089.0,45.4141,45.4141,45.0867,45.2637,1349089.0
2016-02-29 14:30:00,51.15,51.18,50.83,50.87,1751606.0,45.2637,45.2902,44.9805,45.0159,1751606.0
2016-02-29 15:00:00,50.86,50.86,50.66,50.81,2446157.0,45.007,45.007,44.83,44.9628,2446157.0
2016-02-29 15:30:00,50.8,50.92,50.73,50.77,5411199.0,44.9539,45.0601,44.892,44.9274,5411199.0
2016-03-01 09:30:00,50.97,51.2,50.91,51.17,2912739.0,45.1044,45.3079,45.0513,45.2814,2912739.0
2016-03-01 10:00:00,51.17,51.5,51.13,51.46,2799349.0,45.2814,45.5734,45.246,45.538,2799349.0
2016-03-01 10:30:00,51.46,51.61,51.41,51.5,2604337.0,45.538,45.6707,45.4937,45.5734,2604337.0
2016-03-01 11:00:00,51.5,51.8,51.38,51.72,2399054.0,45.5734,45.8389,45.4672,45.7681,2399054.0
2016-03-01 11:30:00,51.73,52.17,51.72,52.08,2904285.0,45.7769,46.1663,45.7681,46.0866,2904285.0
2016-03-01 12:00:00,52.08,52.28,52.02,52.14,1561467.0,46.0866,46.2636,46.0335,46.1397,1561467.0
2016-03-01 12:30:00,52.15,52.36,52.04,52.36,1243684.0,46.1486,46.3344,46.0512,46.3344,1243684.0
2016-03-01 13:00:00,52.35,52.43,52.19,52.42,1117378.0,46.3256,46.3963,46.184,46.3875,1117378.0
2016-03-01 13:30:00,52.43,52.58,52.42,52.48,1672633.0,46.3963,46.5291,46.3875,46.4406,1672633.0
2016-03-01 14:00:00,52.48,52.52,52.19,52.25,1457432.0,46.4406,46.476,46.184,46.2371,1457432.0
2016-03-01 14:30:00,52.26,52.39,52.17,52.39,1274075.0,46.2459,46.361,46.1663,46.361,1274075.0
2016-03-01 15:00:00,52.38,52.41,52.2,52.29,1634194.0,46.3521,46.3787,46.1928,46.2725,1634194.0
2016-03-01 15:30:00,52.29,52.59,52.25,52.58,4232183.0,46.2725,46.5379,46.2371,46.5291,4232183.0
2016-03-02 09:30:00,52.41,52.66,52.15,52.26,2517081.0,46.3787,46.5999,46.1486,46.2459,2517081.0
2016-03-02 10:00:00,52.26,52.55,52.22,52.47,2008153.0,46.2459,46.5025,46.2105,46.4317,2008153.0
2016-03-02 10:30:00,52.46,52.5,52.16,52.47,1798955.0,46.4229,46.4583,46.1574,46.4317,1798955.0
2016-03-02 11:00:00,52.46,52.54,52.2,52.26,1771242.0,46.4229,46.4937,46.1928,46.2459,1771242.0
2016-03-02 11:30:00,52.27,52.41,52.25,52.33,1434335.0,46.2548,46.3787,46.2371,46.3079,1434335.0
2016-03-02 12:00:00,52.33,52.37,52.27,52.34,1241907.0,46.3079,46.3433,46.2548,46.3167,1241907.0
2016-03-02 12:30:00,52.33,52.48,52.27,52.45,1173361.0,46.3079,46.4406,46.2548,46.414,1173361.0
2016-03-02 13:00:00,52.45,52.48,52.3,52.45,932153.0,46.414,46.4406,46.2813,46.414,932153.0
2016-03-02 13:30:00,52.45,52.63,52.4,52.41,970204.0,46.414,46.5733,46.3698,46.3787,970204.0
2016-03-02 14:00:00,52.4,52.59,52.4,52.56,1093830.0,46.3698,46.5379,46.3698,46.5114,1093830.0
2016-03-02 14:30:00,52.56,52.75,52.54,52.73,1232607.0,46.5114,46.6795,46.4937,46.6618,1232607.0
2016-03-02 15:00:00,52.73,52.84,52.65,52.8,2332154.0,46.6618,46.7592,46.591,46.7238,2332154.0
2016-03-02 15:30:00,52.8,52.96,52.71,52.95,3921196.0,46.7238,46.8654,46.6441,46.8565,3921196.0
2016-03-03 09:30:00,52.97,52.97,52.45,52.48,1678933.0,46.8742,46.8742,46.414,46.4406,1678933.0
2016-03-03 10:00:00,52.49,52.51,52.0,52.14,2438452.0,46.4494,46.4671,46.0158,46.1397,2438452.0
2016-03-03 10:30:00,52.14,52.22,51.9,51.94,2390122.0,46.1397,46.2105,45.9273,45.9627,2390122.0
2016-03-03 11:00:00,51.94,51.98,51.79,51.84,1774036.0,45.9627,45.9981,45.83,45.8742,1774036.0
2016-03-03 11:30:00,51.84,52.0,51.78,51.98,1207992.0,45.8742,46.0158,45.8212,45.9981,1207992.0
2016-03-03 12:00:00,51.99,52.08,51.88,51.88,1062157.0,46.007,46.0866,45.9096,45.9096,1062157.0
2016-03-03 12:30:00,51.88,51.98,51.8,51.92,1095297.0,45.9096,45.9981,45.8389,45.945,1095297.0
2016-03-03 13:00:00,51.91,52.08,51.91,52.01,1231303.0,45.9362,46.0866,45.9362,46.0247,1231303.0
2016-03-03 13:30:00,52.01,52.26,52.0,52.16,1441262.0,46.0247,46.2459,46.0158,46.1574,1441262.0
2016-03-03 14:00:00,52.16,52.25,52.06,52.2,1159773.0,46.1574,46.2371,46.0689,46.1928,1159773.0
2016-03-03 14:30:00,52.2,52.38,52.11,52.35,1362656.0,46.1928,46.3521,46.1132,46.3256,1362656.0
2016-03-03 15:00:00,52.35,52.43,52.19,52.2,1251307.0,46.3256,46.3963,46.184,46.1928,1251307.0
2016-03-03 15:30:00,52.2,52.37,52.17,52.35,2670028.0,46.1928,46.3433,46.1663,46.3256,2670028.0
2016-03-04 09:30:00,52.4,52.45,51.71,51.94,3845791.0,46.3698,46.414,45.7592,45.9627,3845791.0
2016-03-04 10:00:00,51.94,52.05,51.75,51.82,1996563.0,45.9627,46.0601,45.7946,45.8565,1996563.0
2016-03-04 10:30:00,51.82,52.14,51.79,51.99,2302420.0,45.8565,46.1397,45.83,46.007,2302420.0
2016-03-04 11:00:00,51.99,52.14,51.89,51.91,2060399.0,46.007,46.1397,45.9185,45.9362,2060399.0
2016-03-04 11:30:00,51.9,52.04,51.83,51.97,2306668.0,45.9273,46.0512,45.8654,45.9893,2306668.0
2016-03-04 12:00:00,51.97,52.07,51.91,51.94,1463390.0,45.9893,46.0778,45.9362,45.9627,1463390.0
2016-03-04 12:30:00,51.94,52.07,51.86,52.03,1533353.0,45.9627,46.0778,45.8919,46.0424,1533353.0
2016-03-04 13:00:00,52.02,52.05,51.94,52.01,1408694.0,46.0335,46.0601,45.9627,46.0247,1408694.0
2016-03-04 13:30:00,52.0,52.2,51.94,52.16,2031117.0,46.0158,46.1928,45.9627,46.1574,2031117.0
2016-03-04 14:00:00,52.15,52.24,52.11,52.2,1246944.0,46.1486,46.2282,46.1132,46.1928,1246944.0
2016-03-04 14:30:00,52.2,52.24,51.91,51.94,1186957.0,46.1928,46.2282,45.9362,45.9627,1186957.0
2016-03-04 15:00:00,51.94,52.03,51.8,51.99,2232165.0,45.9627,46.0424,45.8389,46.007,2232165.0
2016-03-04 15:30:00,51.98,52.06,51.92,52.03,3145697.0,45.9981,46.0689,45.945,46.0424,3145697.0
2016-03-07 09:30:00,51.69,51.8,51.3,51.35,3082574.0,45.7415,45.8389,45.3964,45.4406,3082574.0
2016-03-07 10:00:00,51.35,51.5,51.12,51.13,2363550.0,45.4406,45.5734,45.2371,45.246,2363550.0
2016-03-07 10:30:00,51.12,51.32,51.01,51.06,2604521.0,45.2371,45.4141,45.1398,45.184,2604521.0
2016-03-07 11:00:00,51.06,51.11,50.8,50.95,3406445.0,45.184,45.2283,44.9539,45.0867,3406445.0
2016-03-07 11:30:00,50.95,51.26,50.94,51.15,2119562.0,45.0867,45.361,45.0778,45.2637,2119562.0
2016-03-07 12:00:00,51.16,51.26,51.08,51.24,1374007.0,45.2725,45.361,45.2017,45.3433,1374007.0
2016-03-07 12:30:00,51.24,51.43,51.23,51.27,1096145.0,45.3433,45.5114,45.3344,45.3698,1096145.0
2016-03-07 13:00:00,51.27,51.41,51.14,51.14,1396206.0,45.3698,45.4937,45.2548,45.2548,1396206.0
2016-03-07 13:30:00,51.14,51.15,50.92,50.99,2527757.0,45.2548,45.2637,45.0601,45.1221,2527757.0
2016-03-07 14:00:00,50.99,51.11,50.87,50.88,2161536.0,45.1221,45.2283,45.0159,45.0247,2161536.0
2016-03-07 14:30:00,50.87,50.92,50.6,50.7,3162652.0,45.0159,45.0601,44.7769,44.8654,3162652.0
2016-03-07 15:00:00,50.7,50.9,50.58,50.85,2753989.0,44.8654,45.0424,44.7592,44.9982,2753989.0
2016-03-07 15:30:00,50.85,51.05,50.82,51.03,4966824.0,44.9982,45.1752,44.9716,45.1575,4966824.0
2016-03-08 09:30:00,50.8,51.63,50.59,51.51,4338479.0,44.9539,45.6884,44.7681,45.5822,4338479.0
2016-03-08 10:00:00,51.5,51.75,51.24,51.24,2738692.0,45.5734,45.7946,45.3433,45.3433,2738692.0
2016-03-08 10:30:00,51.24,51.45,51.19,51.4,1317620.0,45.3433,45.5291,45.299,45.4849,1317620.0
2016-03-08 11:00:00,51.4,51.59,51.3,51.51,1792932.0,45.4849,45.653,45.3964,45.5822,1792932.0
2016-03-08 11:30:00,51.51,51.8,51.42,51.78,1669353.0,45.5822,45.8389,45.5026,45.8212,1669353.0
2016-03-08 12:00:00,51.78,52.02,51.74,51.98,2016739.0,45.8212,46.0335,45.7858,45.9981,2016739.0
2016-03-08 12:30:00,51.98,52.08,51.81,51.83,1803911.0,45.9981,46.0866,45.8477,45.8654,1803911.0
2016-03-08 13:00:00,51.83,52.07,51.82,52.07,1462416.0,45.8654,46.0778,45.8565,46.0778,1462416.0
2016-03-08 13:30:00,52.07,52.13,52.03,52.07,1103951.0,46.0778,46.1309,46.0424,46.0778,1103951.0
2016-03-08 14:00:00,52.06,52.09,51.78,51.81,1248909.0,46.0689,46.0955,45.8212,45.8477,1248909.0
2016-03-08 14:30:00,51.8,51.95,51.74,51.8,1109200.0,45.8389,45.9716,45.7858,45.8389,1109200.0
2016-03-08 15:00:00,51.8,51.89,51.63,51.74,1885583.0,45.8389,45.9185,45.6884,45.7858,1885583.0
2016-03-08 15:30:00,51.74,51.92,51.58,51.65,5781909.0,45.7858,45.945,45.6442,45.7061,5781909.0
2016-03-09 09:30:00,51.89,52.22,51.85,52.16,2131404.0,45.9185,46.2105,45.8831,46.1574,2131404.0
2016-03-09 10:00:00,52.14,52.41,52.04,52.36,1907406.0,46.1397,46.3787,46.0512,46.3344,1907406.0
2016-03-09 10:30:00,52.36,52.64,52.27,52.3,2408147.0,46.3344,46.5822,46.2548,46.2813,2408147.0
2016-03-09 11:00:00,52.29,52.69,52.29,52.6,1634090.0,46.2725,46.6264,46.2725,46.5468,1634090.0
2016-03-09 11:30:00,52.6,52.77,52.6,52.68,1609885.0,46.5468,46.6972,46.5468,46.6176,1609885.0
2016-03-09 12:00:00,52.68,52.72,52.6,52.68,1157655.0,46.6176,46.653,46.5468,46.6176,1157655.0
2016-03-09 12:30:00,52.68,52.72,52.5,52.54,1121064.0,46.6176,46.653,46.4583,46.4937,1121064.0
2016-03-09 13:00:00,52.54,52.63,52.39,52.42,920111.0,46.4937,46.5733,46.361,46.3875,920111.0
2016-03-09 13:30:00,52.43,52.68,52.42,52.63,1531468.0,46.3963,46.6176,46.3875,46.5733,1531468.0
2016-03-09 14:00:00,52.62,52.84,52.61,52.83,1383787.0,46.5645,46.7592,46.5556,46.7503,1383787.0
2016-03-09 14:30:00,52.82,52.84,52.65,52.79,1876768.0,46.7415,46.7592,46.591,46.7149,1876768.0
2016-03-09 15:00:00,52.79,52.8,52.56,52.69,1552019.0,46.7149,46.7238,46.5114,46.6264,1552019.0
2016-03-09 15:30:00,52.69,52.85,52.62,52.83,4108389.0,46.6264,46.768,46.5645,46.7503,4108389.0
2016-03-10 09:30:00,52.93,52.94,52.53,52.73,4124018.0,46.8388,46.8477,46.4848,46.6618,4124018.0
2016-03-10 10:00:00,52.74,52.79,52.41,52.52,2799992.0,46.6707,46.7149,46.3787,46.476,2799992.0
2016-03-10 10:30:00,52.53,52.53,52.02,52.05,2422303.0,46.4848,46.4848,46.0335,46.0601,2422303.0
2016-03-10 11:00:00,52.05,52.17,51.81,51.89,2784725.0,46.0601,46.1663,45.8477,45.9185,2784725.0
2016-03-10 11:30:00,51.89,52.13,51.8,51.96,2438728.0,45.9185,46.1309,45.8389,45.9804,2438728.0
2016-03-10 12:00:00,51.95,52.09,51.55,51.66,2210684.0,45.9716,46.0955,45.6176,45.715,2210684.0
2016-03-10 12:30:00,51.66,51.72,51.26,51.41,2477478.0,45.715,45.7681,45.361,45.4937,2477478.0
2016-03-10 13:00:00,51.4,51.49,51.16,51.4,1992051.0,45.4849,45.5645,45.2725,45.4849,1992051.0
2016-03-10 13:30:00,51.41,51.5,51.3,51.31,1991662.0,45.4937,45.5734,45.3964,45.4052,1991662.0
2016-03-10 14:00:00,51.31,51.49,51.22,51.44,1605747.0,45.4052,45.5645,45.3256,45.5203,1605747.0
2016-03-10 14:30:00,51.45,51.96,51.39,51.81,2268318.0,45.5291,45.9804,45.476,45.8477,2268318.0
2016-03-10 15:00:00,51.82,52.15,51.7,52.06,2404110.0,45.8565,46.1486,45.7504,46.0689,2404110.0
2016-03-10 15:30:00,52.06,52.1,51.79,52.05,4224606.0,46.0689,46.1043,45.83,46.0601,4224606.0
2016-03-11 09:30:00,53.0,53.0,52.52,52.66,4498014.0,46.9008,46.9008,46.476,46.5999,4498014.0
2016-03-11 10:00:00,52.66,52.71,52.38,52.68,2745018.0,46.5999,46.6441,46.3521,46.6176,2745018.0
2016-03-11 10:30:00,52.68,52.84,52.68,52.77,2429805.0,46.6176,46.7592,46.6176,46.6972,2429805.0
2016-03-11 11:00:00,52.77,52.84,52.71,52.81,1549973.0,46.6972,46.7592,46.6441,46.7326,1549973.0
2016-03-11 11:30:00,52.81,52.93,52.72,52.86,1749710.0,46.7326,46.8388,46.653,46.7769,1749710.0
2016-03-11 12:00:00,52.86,52.92,52.8,52.83,1678914.0,46.7769,46.83,46.7238,46.7503,1678914.0
2016-03-11 12:30:00,52.83,52.88,52.76,52.8,727871.0,46.7503,46.7946,46.6884,46.7238,727871.0
2016-03-11 13:00:00,52.79,52.8,52.69,52.75,781917.0,46.7149,46.7238,46.6264,46.6795,781917.0
2016-03-11 13:30:00,52.75,52.85,52.62,52.8,997696.0,46.6795,46.768,46.5645,46.7238,997696.0
2016-03-11 14:00:00,52.8,52.89,52.78,52.86,1111861.0,46.7238,46.8034,46.7061,46.7769,1111861.0
2016-03-11 14:30:00,52.85,52.9,52.72,52.73,1175624.0,46.768,46.8123,46.653,46.6618,1175624.0
2016-03-11 15:00:00,52.73,52.96,52.7,52.95,1931274.0,46.6618,46.8654,46.6353,46.8565,1931274.0
2016-03-11 15:30:00,52.95,53.07,52.93,53.07,5240219.0,46.8565,46.9627,46.8388,46.9627,5240219.0
2016-03-14 09:30:00,52.71,53.03,52.63,52.86,2696727.0,46.6441,46.9273,46.5733,46.7769,2696727.0
2016-03-14 10:00:00,52.86,52.96,52.75,52.84,1103459.0,46.7769,46.8654,46.6795,46.7592,1103459.0
2016-03-14 10:30:00,52.84,53.13,52.78,52.97,1768272.0,46.7592,47.0158,46.7061,46.8742,1768272.0
2016-03-14 11:00:00,52.97,53.39,52.96,53.34,1577813.0,46.8742,47.2459,46.8654,47.2016,1577813.0
2016-03-14 11:30:00,53.34,53.41,53.28,53.31,1387307.0,47.2016,47.2636,47.1485,47.1751,1387307.0
2016-03-14 12:00:00,53.31,53.59,53.27,53.48,1483196.0,47.1751,47.4229,47.1397,47.3255,1483196.0
2016-03-14 12:30:00,53.48,53.53,53.33,53.38,979309.0,47.3255,47.3698,47.1928,47.237,979309.0
2016-03-14 13:00:00,53.38,53.4,53.26,53.3,908967.0,47.237,47.2547,47.1308,47.1662,908967.0
2016-03-14 13:30:00,53.3,53.38,53.19,53.22,702284.0,47.1662,47.237,47.0689,47.0954,702284.0
2016-03-14 14:00:00,53.21,53.22,53.08,53.19,780371.0,47.0866,47.0954,46.9715,47.0689,780371.0
2016-03-14 14:30:00,53.19,53.35,53.16,53.26,1078603.0,47.0689,47.2105,47.0423,47.1308,1078603.0
2016-03-14 15:00:00,53.25,53.35,53.17,53.3,1092683.0,47.122,47.2105,47.0512,47.1662,1092683.0
2016-03-14 15:30:00,53.31,53.44,53.16,53.17,2706891.0,47.1751,47.2901,47.0423,47.0512,2706891.0
2016-03-15 09:30:00,52.75,53.0,52.74,52.86,1815553.0,46.6795,46.9008,46.6707,46.7769,1815553.0
2016-03-15 10:00:00,52.85,53.26,52.77,53.25,1436996.0,46.768,47.1308,46.6972,47.122,1436996.0
2016-03-15 10:30:00,53.25,53.38,53.18,53.37,1228112.0,47.122,47.237,47.06,47.2282,1228112.0
2016-03-15 11:00:00,53.37,53.48,53.27,53.41,1120320.0,47.2282,47.3255,47.1397,47.2636,1120320.0
2016-03-15 11:30:00,53.41,53.41,53.07,53.09,1015074.0,47.2636,47.2636,46.9627,46.9804,1015074.0
2016-03-15 12:00:00,53.1,53.36,53.09,53.33,1003055.0,46.9892,47.2193,46.9804,47.1928,1003055.0
2016-03-15 12:30:00,53.34,53.35,53.09,53.11,752097.0,47.2016,47.2105,46.9804,46.9981,752097.0
2016-03-15 13:00:00,53.11,53.15,52.97,53.14,898302.0,46.9981,47.0335,46.8742,47.0246,898302.0
2016-03-15 13:30:00,53.14,53.35,53.13,53.31,906102.0,47.0246,47.2105,47.0158,47.1751,906102.0
2016-03-15 14:00:00,53.32,53.38,53.25,53.31,1487384.0,47.1839,47.237,47.122,47.1751,1487384.0
2016-03-15 14:30:00,53.3,53.44,53.28,53.41,971501.0,47.1662,47.2901,47.1485,47.2636,971501.0
2016-03-15 15:00:00,53.42,53.55,53.3,53.54,1935438.0,47.2724,47.3875,47.1662,47.3786,1935438.0
2016-03-15 15:30:00,53.55,53.59,53.43,53.59,2707780.0,47.3875,47.4229,47.2813,47.4229,2707780.0
2016-03-16 09:30:00,53.45,53.65,53.4,53.57,2066402.0,47.299,47.476,47.2547,47.4052,2066402.0
2016-03-16 10:00:00,53.57,53.7,53.46,53.62,1816029.0,47.4052,47.5202,47.3078,47.4494,1816029.0
2016-03-16 10:30:00,53.61,53.83,53.56,53.79,1452874.0,47.4406,47.6352,47.3963,47.5998,1452874.0
2016-03-16 11:00:00,53.78,53.9,53.75,53.87,1408129.0,47.591,47.6972,47.5644,47.6706,1408129.0
2016-03-16 11:30:00,53.87,54.31,53.87,54.01,2482298.0,47.6706,48.06,47.6706,47.7945,2482298.0
2016-03-16 12:00:00,54.01,54.06,53.91,53.97,1161503.0,47.7945,47.8388,47.706,47.7591,1161503.0
2016-03-16 12:30:00,53.97,53.99,53.6,53.68,1033013.0,47.7591,47.7768,47.4317,47.5025,1033013.0
2016-03-16 13:00:00,53.68,53.81,53.63,53.72,874484.0,47.5025,47.6175,47.4583,47.5379,874484.0
2016-03-16 13:30:00,53.72,53.88,53.7,53.86,886562.0,47.5379,47.6795,47.5202,47.6618,886562.0
2016-03-16 14:00:00,53.87,54.44,53.86,54.18,2681740.0,47.6706,48.175,47.6618,47.945,2681740.0
2016-03-16 14:30:00,54.18,54.38,54.11,54.14,2165011.0,47.945,48.1219,47.883,47.9096,2165011.0
2016-03-16 15:00:00,54.14,54.47,54.13,54.4,2877650.0,47.9096,48.2016,47.9007,48.1396,2877650.0
2016-03-16 15:30:00,54.4,54.6,54.24,54.35,5566757.0,48.1396,48.3166,47.9981,48.0954,5566757.0
2016-03-17 09:30:00,54.21,54.46,54.0,54.38,2934329.0,47.9715,48.1927,47.7857,48.1219,2934329.0
2016-03-17 10:00:00,54.37,54.51,54.24,54.46,1765095.0,48.1131,48.237,47.9981,48.1927,1765095.0
2016-03-17 10:30:00,54.45,54.72,54.31,54.68,1571233.0,48.1839,48.4228,48.06,48.3874,1571233.0
2016-03-17 11:00:00,54.68,54.8,54.58,54.6,1848512.0,48.3874,48.4936,48.2989,48.3166,1848512.0
2016-03-17 11:30:00,54.6,54.82,54.57,54.81,1636834.0,48.3166,48.5113,48.2901,48.5025,1636834.0
2016-03-17 12:00:00,54.82,54.9,54.72,54.9,1341114.0,48.5113,48.5821,48.4228,48.5821,1341114.0
2016-03-17 12:30:00,54.89,55.0,54.89,54.95,1515190.0,48.5733,48.6706,48.5733,48.6263,1515190.0
2016-03-17 13:00:00,54.96,54.97,54.62,54.62,982686.0,48.6352,48.644,48.3343,48.3343,982686.0
2016-03-17 13:30:00,54.62,54.8,54.55,54.78,1030834.0,48.3343,48.4936,48.2724,48.4759,1030834.0
2016-03-17 14:00:00,54.77,54.8,54.7,54.73,1153928.0,48.4671,48.4936,48.4051,48.4317,1153928.0
2016-03-17 14:30:00,54.72,54.8,54.6,54.62,1388266.0,48.4228,48.4936,48.3166,48.3343,1388266.0
2016-03-17 15:00:00,54.62,54.88,54.62,54.87,1701360.0,48.3343,48.5644,48.3343,48.5556,1701360.0
2016-03-17 15:30:00,54.87,54.92,54.66,54.69,3740895.0,48.5556,48.5998,48.3697,48.3963,3740895.0
2016-03-18 09:30:00,54.85,54.97,53.8,54.03,16848629.0,48.5379,48.644,47.6087,47.8122,16848629.0
2016-03-18 10:00:00,54.02,54.22,53.81,53.87,3250976.0,47.8034,47.9804,47.6175,47.6706,3250976.0
2016-03-18 10:30:00,53.88,54.07,53.85,54.02,2398250.0,47.6795,47.8476,47.6529,47.8034,2398250.0
2016-03-18 11:00:00,54.01,54.35,54.0,54.22,2498937.0,47.7945,48.0954,47.7857,47.9804,2498937.0
2016-03-18 11:30:00,54.22,54.23,54.04,54.15,1533867.0,47.9804,47.9892,47.8211,47.9184,1533867.0
2016-03-18 12:00:00,54.15,54.17,53.92,53.92,1682098.0,47.9184,47.9361,47.7149,47.7149,1682098.0
2016-03-18 12:30:00,53.93,54.06,53.85,54.06,1598652.0,47.7237,47.8388,47.6529,47.8388,1598652.0
2016-03-18 13:00:00,54.05,54.06,53.71,53.73,1801362.0,47.8299,47.8388,47.529,47.5467,1801362.0
2016-03-18 13:30:00,53.73,53.75,53.46,53.58,2386613.0,47.5467,47.5644,47.3078,47.414,2386613.0
2016-03-18 14:00:00,53.58,53.69,53.53,53.56,1820799.0,47.414,47.5113,47.3698,47.3963,1820799.0
2016-03-18 14:30:00,53.57,53.69,53.44,53.62,1469199.0,47.4052,47.5113,47.2901,47.4494,1469199.0
2016-03-18 15:00:00,53.62,53.9,53.61,53.68,2114652.0,47.4494,47.6972,47.4406,47.5025,2114652.0
2016-03-18 15:30:00,53.69,53.81,53.48,53.49,6360780.0,47.5113,47.6175,47.3255,47.3344,6360780.0
2016-03-21 09:30:00,53.25,53.64,52.93,53.53,3566821.0,47.122,47.4671,46.8388,47.3698,3566821.0
2016-03-21 10:00:00,53.53,53.6,53.2,53.31,1594306.0,47.3698,47.4317,47.0777,47.1751,1594306.0
2016-03-21 10:30:00,53.31,53.46,53.15,53.43,1478270.0,47.1751,47.3078,47.0335,47.2813,1478270.0
2016-03-21 11:00:00,53.43,53.76,53.42,53.68,1339350.0,47.2813,47.5733,47.2724,47.5025,1339350.0
2016-03-21 11:30:00,53.68,53.76,53.62,53.63,1038166.0,47.5025,47.5733,47.4494,47.4583,1038166.0
2016-03-21 12:00:00,53.62,53.67,53.42,53.46,955633.0,47.4494,47.4937,47.2724,47.3078,955633.0
2016-03-21 12:30:00,53.46,53.48,53.3,53.43,1153368.0,47.3078,47.3255,47.1662,47.2813,1153368.0
2016-03-21 13:00:00,53.43,53.59,53.39,53.57,830882.0,47.2813,47.4229,47.2459,47.4052,830882.0
2016-03-21 13:30:00,53.57,53.75,53.52,53.73,1329231.0,47.4052,47.5644,47.3609,47.5467,1329231.0
2016-03-21 14:00:00,53.74,53.84,53.6,53.77,1332133.0,47.5556,47.6441,47.4317,47.5821,1332133.0
2016-03-21 14:30:00,53.76,53.93,53.74,53.86,1402422.0,47.5733,47.7237,47.5556,47.6618,1402422.0
2016-03-21 15:00:00,53.86,53.93,53.76,53.83,1168596.0,47.6618,47.7237,47.5733,47.6352,1168596.0
2016-03-21 15:30:00,53.83,53.87,53.72,53.86,2803340.0,47.6352,47.6706,47.5379,47.6618,2803340.0
2016-03-22 09:30:00,53.73,53.83,53.46,53.54,2738563.0,47.5467,47.6352,47.3078,47.3786,2738563.0
2016-03-22 10:00:00,53.54,53.85,53.53,53.67,1878997.0,47.3786,47.6529,47.3698,47.4937,1878997.0
2016-03-22 10:30:00,53.68,53.84,53.61,53.8,1008449.0,47.5025,47.6441,47.4406,47.6087,1008449.0
2016-03-22 11:00:00,53.8,53.86,53.66,53.81,1104086.0,47.6087,47.6618,47.4848,47.6175,1104086.0
2016-03-22 11:30:00,53.81,53.96,53.74,53.77,929495.0,47.6175,47.7503,47.5556,47.5821,929495.0
2016-03-22 12:00:00,53.76,53.96,53.75,53.93,623659.0,47.5733,47.7503,47.5644,47.7237,623659.0
2016-03-22 12:30:00,53.93,54.12,53.89,54.07,822933.0,47.7237,47.8919,47.6883,47.8476,822933.0
2016-03-22 13:00:00,54.07,54.17,54.06,54.13,775343.0,47.8476,47.9361,47.8388,47.9007,775343.0
2016-03-22 13:30:00,54.14,54.17,53.99,54.11,894927.0,47.9096,47.9361,47.7768,47.883,894927.0
2016-03-22 14:00:00,54.11,54.18,54.05,54.1,924565.0,47.883,47.945,47.8299,47.8742,924565.0
2016-03-22 14:30:00,54.11,54.25,54.1,54.13,1297028.0,47.883,48.0069,47.8742,47.9007,1297028.0
2016-03-22 15:00:00,54.14,54.18,54.01,54.16,1710882.0,47.9096,47.945,47.7945,47.9273,1710882.0
2016-03-22 15:30:00,54.16,54.2,54.02,54.09,3009047.0,47.9273,47.9627,47.8034,47.8653,3009047.0
2016-03-23 09:30:00,54.13,54.22,53.83,54.08,2482195.0,47.9007,47.9804,47.6352,47.8565,2482195.0
2016-03-23 10:00:00,54.08,54.24,53.97,54.08,1654222.0,47.8565,47.9981,47.7591,47.8565,1654222.0
2016-03-23 10:30:00,54.08,54.17,53.83,53.89,1488004.0,47.8565,47.9361,47.6352,47.6883,1488004.0
2016-03-23 11:00:00,53.89,54.05,53.82,53.94,1180878.0,47.6883,47.8299,47.6264,47.7326,1180878.0
2016-03-23 11:30:00,53.95,53.97,53.74,53.8,1150701.0,47.7414,47.7591,47.5556,47.6087,1150701.0
2016-03-23 12:00:00,53.81,54.0,53.78,54.0,756030.0,47.6175,47.7857,47.591,47.7857,756030.0
2016-03-23 12:30:00,54.01,54.09,53.91,54.0,616767.0,47.7945,47.8653,47.706,47.7857,616767.0
2016-03-23 13:00:00,54.0,54.09,53.94,53.95,521456.0,47.7857,47.8653,47.7326,47.7414,521456.0
2016-03-23 13:30:00,53.96,54.0,53.89,53.95,593266.0,47.7503,47.7857,47.6883,47.7414,593266.0
2016-03-23 14:00:00,53.96,54.04,53.9,53.93,695451.0,47.7503,47.8211,47.6972,47.7237,695451.0
2016-03-23 14:30:00,53.93,54.01,53.74,53.8,1006266.0,47.7237,47.7945,47.5556,47.6087,1006266.0
2016-03-23 15:00:00,53.81,53.92,53.75,53.84,1217157.0,47.6175,47.7149,47.5644,47.6441,1217157.0
2016-03-23 15:30:00,53.84,54.03,53.83,53.98,3105131.0,47.6441,47.8122,47.6352,47.768,3105131.0
2016-03-24 09:30:00,53.84,54.18,53.73,54.17,2524576.0,47.6441,47.945,47.5467,47.9361,2524576.0
2016-03-24 10:00:00,54.17,54.21,53.94,54.1,927431.0,47.9361,47.9715,47.7326,47.8742,927431.0
2016-03-24 10:30:00,54.09,54.32,54.06,54.3,1101065.0,47.8653,48.0688,47.8388,48.0512,1101065.0
2016-03-24 11:00:00,54.28,54.33,54.15,54.16,834892.0,48.0335,48.0777,47.9184,47.9273,834892.0
2016-03-24 11:30:00,54.16,54.28,54.13,54.28,931151.0,47.9273,48.0335,47.9007,48.0335,931151.0
2016-03-24 12:00:00,54.27,54.33,54.02,54.02,956817.0,48.0246,48.0777,47.8034,47.8034,956817.0
2016-03-24 12:30:00,54.02,54.1,53.93,54.08,778467.0,47.8034,47.8742,47.7237,47.8565,778467.0
2016-03-24 13:00:00,54.07,54.16,54.04,54.08,774396.0,47.8476,47.9273,47.8211,47.8565,774396.0
2016-03-24 13:30:00,54.09,54.21,54.08,54.14,667564.0,47.8653,47.9715,47.8565,47.9096,667564.0
2016-03-24 14:00:00,54.13,54.17,54.06,54.13,731911.0,47.9007,47.9361,47.8388,47.9007,731911.0
2016-03-24 14:30:00,54.13,54.22,54.09,54.16,1113688.0,47.9007,47.9804,47.8653,47.9273,1113688.0
2016-03-24 15:00:00,54.16,54.19,54.1,54.19,839871.0,47.9273,47.9538,47.8742,47.9538,839871.0
2016-03-24 15:30:00,54.19,54.23,54.12,54.21,1926438.0,47.9538,47.9892,47.8919,47.9715,1926438.0
2016-03-28 09:30:00,54.21,54.29,53.7,53.78,1734383.0,47.9715,48.0423,47.5202,47.591,1734383.0
2016-03-28 10:00:00,53.77,53.83,53.65,53.83,1041862.0,47.5821,47.6352,47.476,47.6352,1041862.0
2016-03-28 10:30:00,53.82,53.83,53.61,53.71,740469.0,47.6264,47.6352,47.4406,47.529,740469.0
2016-03-28 11:00:00,53.71,53.81,53.6,53.72,752458.0,47.529,47.6175,47.4317,47.5379,752458.0
2016-03-28 11:30:00,53.72,53.76,53.66,53.68,676895.0,47.5379,47.5733,47.4848,47.5025,676895.0
2016-03-28 12:00:00,53.69,53.72,53.62,53.7,529340.0,47.5113,47.5379,47.4494,47.5202,529340.0
2016-03-28 12:30:00,53.71,53.81,53.7,53.71,954322.0,47.529,47.6175,47.5202,47.529,954322.0
2016-03-28 13:00:00,53.71,53.71,53.51,53.51,753737.0,47.529,47.529,47.3521,47.3521,753737.0
2016-03-28 13:30:00,53.51,53.6,53.48,53.58,810335.0,47.3521,47.4317,47.3255,47.414,810335.0
2016-03-28 14:00:00,53.59,53.71,53.56,53.56,843356.0,47.4229,47.529,47.3963,47.3963,843356.0
2016-03-28 14:30:00,53.56,53.59,53.33,53.42,1206512.0,47.3963,47.4229,47.1928,47.2724,1206512.0
2016-03-28 15:00:00,53.42,53.53,53.41,53.44,987371.0,47.2724,47.3698,47.2636,47.2901,987371.0
2016-03-28 15:30:00,53.44,53.57,53.38,53.54,2636069.0,47.2901,47.4052,47.237,47.3786,2636069.0
2016-03-29 09:30:00,53.66,53.77,53.45,53.65,1552125.0,47.4848,47.5821,47.299,47.476,1552125.0
2016-03-29 10:00:00,53.65,54.0,53.61,53.98,1104040.0,47.476,47.7857,47.4406,47.768,1104040.0
2016-03-29 10:30:00,53.98,54.15,53.96,54.11,1347834.0,47.768,47.9184,47.7503,47.883,1347834.0
2016-03-29 11:00:00,54.11,54.32,54.1,54.29,1216009.0,47.883,48.0688,47.8742,48.0423,1216009.0
2016-03-29 11:30:00,54.29,54.32,54.11,54.22,1081290.0,48.0423,48.0688,47.883,47.9804,1081290.0
2016-03-29 12:00:00,54.22,54.6,54.19,54.57,1607649.0,47.9804,48.3166,47.9538,48.2901,1607649.0
2016-03-29 12:30:00,54.56,54.8,54.55,54.7,1536789.0,48.2812,48.4936,48.2724,48.4051,1536789.0
2016-03-29 13:00:00,54.7,54.74,54.56,54.58,937702.0,48.4051,48.4405,48.2812,48.2989,937702.0
2016-03-29 13:30:00,54.59,54.59,54.43,54.5,879091.0,48.3078,48.3078,48.1662,48.2281,879091.0
2016-03-29 14:00:00,54.51,54.8,54.47,54.77,1514579.0,48.237,48.4936,48.2016,48.4671,1514579.0
2016-03-29 14:30:00,54.78,54.86,54.67,54.73,1433709.0,48.4759,48.5467,48.3786,48.4317,1433709.0
2016-03-29 15:00:00,54.72,54.85,54.68,54.76,1511120.0,48.4228,48.5379,48.3874,48.4582,1511120.0
2016-03-29 15:30:00,54.77,54.82,54.62,54.72,3570930.0,48.4671,48.5113,48.3343,48.4228,3570930.0
2016-03-30 09:30:00,54.91,55.5,54.9,55.5,3565519.0,48.591,49.1131,48.5821,49.1131,3565519.0
2016-03-30 10:00:00,55.49,55.63,55.34,55.58,2237829.0,49.1042,49.2281,48.9715,49.1838,2237829.0
2016-03-30 10:30:00,55.58,55.64,55.32,55.53,1581425.0,49.1838,49.2369,48.9538,49.1396,1581425.0
2016-03-30 11:00:00,55.53,55.59,55.17,55.18,1465726.0,49.1396,49.1927,48.821,48.8299,1465726.0
2016-03-30 11:30:00,55.18,55.21,55.03,55.06,1461744.0,48.8299,48.8564,48.6971,48.7237,1461744.0
2016-03-30 12:00:00,55.06,55.1,54.94,55.01,919766.0,48.7237,48.7591,48.6175,48.6794,919766.0
2016-03-30 12:30:00,55.02,55.13,54.95,55.13,554716.0,48.6883,48.7856,48.6263,48.7856,554716.0
2016-03-30 13:00:00,55.12,55.3,55.11,55.21,773557.0,48.7768,48.9361,48.7679,48.8564,773557.0
2016-03-30 13:30:00,55.2,55.24,55.11,55.19,902854.0,48.8476,48.883,48.7679,48.8387,902854.0
2016-03-30 14:00:00,55.18,55.25,55.09,55.16,900628.0,48.8299,48.8918,48.7502,48.8122,900628.0
2016-03-30 14:30:00,55.16,55.25,55.12,55.25,827302.0,48.8122,48.8918,48.7768,48.8918,827302.0
2016-03-30 15:00:00,55.24,55.32,55.21,55.25,1056914.0,48.883,48.9538,48.8564,48.8918,1056914.0
2016-03-30 15:30:00,55.25,55.27,55.01,55.05,3160116.0,48.8918,48.9095,48.6794,48.7148,3160116.0
2016-03-31 09:30:00,54.83,55.18,54.83,55.13,4178743.0,48.5202,48.8299,48.5202,48.7856,4178743.0
2016-03-31 10:00:00,55.14,55.4,55.06,55.27,1272722.0,48.7945,49.0246,48.7237,48.9095,1272722.0
2016-03-31 10:30:00,55.26,55.5,55.25,55.5,940125.0,48.9007,49.1131,48.8918,49.1131,940125.0
2016-03-31 11:00:00,55.5,55.59,55.36,55.43,1598097.0,49.1131,49.1927,48.9892,49.0511,1598097.0
2016-03-31 11:30:00,55.44,55.46,55.29,55.31,1057334.0,49.06,49.0777,48.9272,48.9449,1057334.0
2016-03-31 12:00:00,55.31,55.47,55.29,55.45,1146382.0,48.9449,49.0865,48.9272,49.0688,1146382.0
2016-03-31 12:30:00,55.45,55.48,55.33,55.34,676797.0,49.0688,49.0954,48.9626,48.9715,676797.0
2016-03-31 13:00:00,55.34,55.34,55.25,55.29,596958.0,48.9715,48.9715,48.8918,48.9272,596958.0
2016-03-31 13:30:00,55.29,55.36,55.25,55.27,811962.0,48.9272,48.9892,48.8918,48.9095,811962.0
2016-03-31 14:00:00,55.26,55.3,55.1,55.1,1153130.0,48.9007,48.9361,48.7591,48.7591,1153130.0
2016-03-31 14:30:00,55.11,55.19,55.07,55.17,923445.0,48.7679,48.8387,48.7325,48.821,923445.0
2016-03-31 15:00:00,55.17,55.27,55.14,55.23,1359253.0,48.821,48.9095,48.7945,48.8741,1359253.0
2016-03-31 15:30:00,55.23,55.4,55.18,55.23,3906287.0,48.8741,49.0246,48.8299,48.8741,3906287.0
2016-04-01 09:30:00,55.05,55.22,54.57,54.84,3096617.0,48.7148,48.8653,48.2901,48.529,3096617.0
2016-04-01 10:00:00,54.84,55.1,54.8,54.84,1932489.0,48.529,48.7591,48.4936,48.529,1932489.0
2016-04-01 10:30:00,54.84,55.36,54.81,55.35,1121734.0,48.529,48.9892,48.5025,48.9803,1121734.0
2016-04-01 11:00:00,55.35,55.37,55.1,55.12,1357024.0,48.9803,48.998,48.7591,48.7768,1357024.0
2016-04-01 11:30:00,55.12,55.18,55.06,55.08,1349270.0,48.7768,48.8299,48.7237,48.7414,1349270.0
2016-04-01 12:00:00,55.08,55.1,54.86,54.97,1103546.0,48.7414,48.7591,48.5467,48.644,1103546.0
2016-04-01 12:30:00,54.97,55.13,54.89,55.11,621424.0,48.644,48.7856,48.5733,48.7679,621424.0
2016-04-01 13:00:00,55.11,55.18,55.09,55.13,793131.0,48.7679,48.8299,48.7502,48.7856,793131.0
2016-04-01 13:30:00,55.13,55.38,55.12,55.3,920595.0,48.7856,49.0069,48.7768,48.9361,920595.0
2016-04-01 14:00:00,55.31,55.39,55.28,55.35,810625.0,48.9449,49.0157,48.9184,48.9803,810625.0
2016-04-01 14:30:00,55.35,55.53,55.35,55.38,1094263.0,48.9803,49.1396,48.9803,49.0069,1094263.0
2016-04-01 15:00:00,55.38,55.47,55.38,55.44,979136.0,49.0069,49.0865,49.0069,49.06,979136.0
2016-04-01 15:30:00,55.44,55.61,55.41,55.57,3144239.0,49.06,49.2104,49.0334,49.175,3144239.0
2016-04-04 09:30:00,55.43,55.66,55.2,55.28,2640759.0,49.0511,49.2546,48.8476,48.9184,2640759.0
2016-04-04 10:00:00,55.28,55.54,55.17,55.25,1433957.0,48.9184,49.1485,48.821,48.8918,1433957.0
2016-04-04 10:30:00,55.24,55.28,55.0,55.13,1168233.0,48.883,48.9184,48.6706,48.7856,1168233.0
2016-04-04 11:00:00,55.12,55.39,55.1,55.33,898665.0,48.7768,49.0157,48.7591,48.9626,898665.0
2016-04-04 11:30:00,55.33,55.49,55.32,55.45,1298804.0,48.9626,49.1042,48.9538,49.0688,1298804.0
2016-04-04 12:00:00,55.45,55.51,55.39,55.43,683715.0,49.0688,49.1219,49.0157,49.0511,683715.0
2016-04-04 12:30:00,55.43,55.5,55.31,55.42,429516.0,49.0511,49.1131,48.9449,49.0423,429516.0
2016-04-04 13:00:00,55.42,55.42,55.33,55.38,436021.0,49.0423,49.0423,48.9626,49.0069,436021.0
2016-04-04 13:30:00,55.38,55.38,55.26,55.27,485685.0,49.0069,49.0069,48.9007,48.9095,485685.0
2016-04-04 14:00:00,55.28,55.3,55.16,55.24,941580.0,48.9184,48.9361,48.8122,48.883,941580.0
2016-04-04 14:30:00,55.25,55.3,55.18,55.27,880542.0,48.8918,48.9361,48.8299,48.9095,880542.0
2016-04-04 15:00:00,55.27,55.42,55.21,55.25,993434.0,48.9095,49.0423,48.8564,48.8918,993434.0
2016-04-04 15:30:00,55.25,55.43,55.2,55.43,2168716.0,48.8918,49.0511,48.8476,49.0511,2168716.0
2016-04-05 09:30:00,55.19,55.3,54.71,54.81,2424002.0,48.8387,48.9361,48.414,48.5025,2424002.0
2016-04-05 10:00:00,54.8,55.25,54.8,55.22,1354080.0,48.4936,48.8918,48.4936,48.8653,1354080.0
2016-04-05 10:30:00,55.21,55.23,54.9,54.95,1158161.0,48.8564,48.8741,48.5821,48.6263,1158161.0
2016-04-05 11:00:00,54.94,55.07,54.93,54.98,910483.0,48.6175,48.7325,48.6086,48.6529,910483.0
2016-04-05 11:30:00,54.98,55.07,54.79,54.85,788239.0,48.6529,48.7325,48.4848,48.5379,788239.0
2016-04-05 12:00:00,54.85,54.91,54.56,54.56,888522.0,48.5379,48.591,48.2812,48.2812,888522.0
2016-04-05 12:30:00,54.56,54.67,54.46,54.5,1411154.0,48.2812,48.3786,48.1927,48.2281,1411154.0
2016-04-05 13:00:00,54.5,54.79,54.49,54.78,840097.0,48.2281,48.4848,48.2193,48.4759,840097.0
2016-04-05 13:30:00,54.79,54.88,54.7,54.8,693942.0,48.4848,48.5644,48.4051,48.4936,693942.0
2016-04-05 14:00:00,54.81,54.92,54.73,54.91,1005319.0,48.5025,48.5998,48.4317,48.591,1005319.0
2016-04-05 14:30:00,54.9,54.95,54.86,54.87,629621.0,48.5821,48.6263,48.5467,48.5556,629621.0
2016-04-05 15:00:00,54.87,54.89,54.71,54.75,852818.0,48.5556,48.5733,48.414,48.4494,852818.0
2016-04-05 15:30:00,54.75,54.8,54.47,54.56,3088139.0,48.4494,48.4936,48.2016,48.2812,3088139.0
2016-04-06 09:30:00,54.37,54.53,54.24,54.46,2909262.0,48.1131,48.2547,47.9981,48.1927,2909262.0
2016-04-06 10:00:00,54.46,54.55,54.23,54.3,1543267.0,48.1927,48.2724,47.9892,48.0512,1543267.0
2016-04-06 10:30:00,54.3,54.62,54.21,54.62,1609828.0,48.0512,48.3343,47.9715,48.3343,1609828.0
2016-04-06 11:00:00,54.62,54.81,54.56,54.81,1182402.0,48.3343,48.5025,48.2812,48.5025,1182402.0
2016-04-06 11:30:00,54.81,54.87,54.72,54.76,995999.0,48.5025,48.5556,48.4228,48.4582,995999.0
2016-04-06 12:00:00,54.76,54.78,54.67,54.75,505452.0,48.4582,48.4759,48.3786,48.4494,505452.0
2016-04-06 12:30:00,54.75,54.81,54.67,54.74,652811.0,48.4494,48.5025,48.3786,48.4405,652811.0
2016-04-06 13:00:00,54.74,54.96,54.72,54.9,857023.0,48.4405,48.6352,48.4228,48.5821,857023.0
2016-04-06 13:30:00,54.91,54.97,54.83,54.92,678036.0,48.591,48.644,48.5202,48.5998,678036.0
2016-04-06 14:00:00,54.92,54.96,54.8,54.91,955206.0,48.5998,48.6352,48.4936,48.591,955206.0
2016-04-06 14:30:00,54.92,54.98,54.8,54.95,966327.0,48.5998,48.6529,48.4936,48.6263,966327.0
2016-04-06 15:00:00,54.94,55.19,54.91,55.18,1529375.0,48.6175,48.8387,48.591,48.8299,1529375.0
2016-04-06 15:30:00,55.17,55.2,55.08,55.13,3327207.0,48.821,48.8476,48.7414,48.7856,3327207.0
2016-04-07 09:30:00,54.87,54.91,54.61,54.84,1785602.0,48.5556,48.591,48.3255,48.529,1785602.0
2016-04-07 10:00:00,54.85,54.87,54.57,54.64,1355532.0,48.5379,48.5556,48.2901,48.352,1355532.0
2016-04-07 10:30:00,54.64,54.74,54.55,54.62,1156605.0,48.352,48.4405,48.2724,48.3343,1156605.0
2016-04-07 11:00:00,54.62,54.62,54.37,54.54,1129059.0,48.3343,48.3343,48.1131,48.2635,1129059.0
2016-04-07 11:30:00,54.54,54.65,54.5,54.52,799941.0,48.2635,48.3609,48.2281,48.2458,799941.0
2016-04-07 12:00:00,54.52,54.54,54.33,54.41,732288.0,48.2458,48.2635,48.0777,48.1485,732288.0
2016-04-07 12:30:00,54.42,54.59,54.3,54.53,750970.0,48.1573,48.3078,48.0512,48.2547,750970.0
2016-04-07 13:00:00,54.53,54.65,54.52,54.57,438637.0,48.2547,48.3609,48.2458,48.2901,438637.0
2016-04-07 13:30:00,54.57,54.6,54.31,54.38,719424.0,48.2901,48.3166,48.06,48.1219,719424.0
2016-04-07 14:00:00,54.37,54.41,54.23,54.41,1210493.0,48.1131,48.1485,47.9892,48.1485,1210493.0
2016-04-07 14:30:00,54.4,54.47,54.24,54.29,1224609.0,48.1396,48.2016,47.9981,48.0423,1224609.0
2016-04-07 15:00:00,54.28,54.43,54.24,54.38,1119871.0,48.0335,48.1662,47.9981,48.1219,1119871.0
2016-04-07 15:30:00,54.38,54.51,54.32,54.45,2702363.0,48.1219,48.237,48.0688,48.1839,2702363.0
2016-04-08 09:30:00,54.68,55.16,54.67,55.12,2262271.0,48.3874,48.8122,48.3786,48.7768,2262271.0
2016-04-08 10:00:00,55.14,55.28,55.07,55.1,1641762.0,48.7945,48.9184,48.7325,48.7591,1641762.0
2016-04-08 10:30:00,55.1,55.13,54.83,54.84,1490801.0,48.7591,48.7856,48.5202,48.529,1490801.0
2016-04-08 11:00:00,54.84,55.05,54.84,54.91,1044143.0,48.529,48.7148,48.529,48.591,1044143.0
2016-04-08 11:30:00,54.91,54.95,54.73,54.83,1006901.0,48.591,48.6263,48.4317,48.5202,1006901.0
2016-04-08 12:00:00,54.82,54.88,54.52,54.55,1100521.0,48.5113,48.5644,48.2458,48.2724,1100521.0
2016-04-08 12:30:00,54.54,54.64,54.49,54.59,1066946.0,48.2635,48.352,48.2193,48.3078,1066946.0
2016-04-08 13:00:00,54.58,54.6,54.48,54.51,896198.0,48.2989,48.3166,48.2104,48.237,896198.0
2016-04-08 13:30:00,54.51,54.57,54.39,54.56,1547750.0,48.237,48.2901,48.1308,48.2812,1547750.0
2016-04-08 14:00:00,54.57,54.71,54.48,54.62,1188893.0,48.2901,48.414,48.2104,48.3343,1188893.0
2016-04-08 14:30:00,54.63,54.63,54.39,54.52,1073426.0,48.3432,48.3432,48.1308,48.2458,1073426.0
2016-04-08 15:00:00,54.52,54.53,54.37,54.45,1491721.0,48.2458,48.2547,48.1131,48.1839,1491721.0
2016-04-08 15:30:00,54.44,54.48,54.32,54.42,2878427.0,48.175,48.2104,48.0688,48.1573,2878427.0
2016-04-11 09:30:00,54.49,54.97,54.44,54.94,2376033.0,48.2193,48.644,48.175,48.6175,2376033.0
2016-04-11 10:00:00,54.95,55.09,54.9,54.98,1430726.0,48.6263,48.7502,48.5821,48.6529,1430726.0
2016-04-11 10:30:00,54.99,55.08,54.74,54.75,1100004.0,48.6617,48.7414,48.4405,48.4494,1100004.0
2016-04-11 11:00:00,54.75,54.87,54.7,54.84,1287194.0,48.4494,48.5556,48.4051,48.529,1287194.0
2016-04-11 11:30:00,54.85,54.86,54.62,54.78,1248112.0,48.5379,48.5467,48.3343,48.4759,1248112.0
2016-04-11 12:00:00,54.78,55.0,54.71,54.99,790997.0,48.4759,48.6706,48.414,48.6617,790997.0
2016-04-11 12:30:00,54.98,55.15,54.86,55.11,1217664.0,48.6529,48.8033,48.5467,48.7679,1217664.0
2016-04-11 13:00:00,55.1,55.15,55.01,55.09,1123154.0,48.7591,48.8033,48.6794,48.7502,1123154.0
2016-04-11 13:30:00,55.09,55.14,54.94,54.97,749179.0,48.7502,48.7945,48.6175,48.644,749179.0
2016-04-11 14:00:00,54.97,55.04,54.83,54.85,955912.0,48.644,48.706,48.5202,48.5379,955912.0
2016-04-11 14:30:00,54.86,55.04,54.82,55.0,1035028.0,48.5467,48.706,48.5113,48.6706,1035028.0
2016-04-11 15:00:00,55.0,55.0,54.6,54.6,1076778.0,48.6706,48.6706,48.3166,48.3166,1076778.0
2016-04-11 15:30:00,54.61,54.66,54.3,54.31,3485145.0,48.3255,48.3697,48.0512,48.06,3485145.0
2016-04-12 09:30:00,54.37,54.44,54.06,54.09,2720051.0,48.1131,48.175,47.8388,47.8653,2720051.0
2016-04-12 10:00:00,54.09,54.21,53.76,53.9,2266089.0,47.8653,47.9715,47.5733,47.6972,2266089.0
2016-04-12 10:30:00,53.89,54.19,53.88,54.12,2431860.0,47.6883,47.9538,47.6795,47.8919,2431860.0
2016-04-12 11:00:00,54.12,54.39,54.06,54.3,2189190.0,47.8919,48.1308,47.8388,48.0512,2189190.0
2016-04-12 11:30:00,54.3,54.44,54.23,54.27,1381004.0,48.0512,48.175,47.9892,48.0246,1381004.0
2016-04-12 12:00:00,54.28,54.39,54.27,54.39,728840.0,48.0335,48.1308,48.0246,48.1308,728840.0
2016-04-12 12:30:00,54.38,54.58,54.37,54.52,1315274.0,48.1219,48.2989,48.1131,48.2458,1315274.0
2016-04-12 13:00:00,54.52,54.52,54.32,54.35,831811.0,48.2458,48.2458,48.0688,48.0954,831811.0
2016-04-12 13:30:00,54.35,54.52,54.33,54.5,997220.0,48.0954,48.2458,48.0777,48.2281,997220.0
2016-04-12 14:00:00,54.51,54.54,54.07,54.5,1058335.0,48.237,48.2635,47.8476,48.2281,1058335.0
2016-04-12 14:30:00,54.5,54.66,54.47,54.57,1241409.0,48.2281,48.3697,48.2016,48.2901,1241409.0
2016-04-12 15:00:00,54.57,54.78,54.55,54.66,1480083.0,48.2901,48.4759,48.2724,48.3697,1480083.0
2016-04-12 15:30:00,54.66,54.73,54.49,54.65,2525489.0,48.3697,48.4317,48.2193,48.3609,2525489.0
2016-04-13 09:30:00,55.12,55.32,54.93,55.21,2588293.0,48.7768,48.9538,48.6086,48.8564,2588293.0
2016-04-13 10:00:00,55.22,55.29,54.99,55.15,1363079.0,48.8653,48.9272,48.6617,48.8033,1363079.0
2016-04-13 10:30:00,55.15,55.16,54.97,54.99,1221252.0,48.8033,48.8122,48.644,48.6617,1221252.0
2016-04-13 11:00:00,54.99,55.15,54.95,55.12,1143517.0,48.6617,48.8033,48.6263,48.7768,1143517.0
2016-04-13 11:30:00,55.12,55.21,55.08,55.11,1086257.0,48.7768,48.8564,48.7414,48.7679,1086257.0
2016-04-13 12:00:00,55.11,55.15,55.0,55.1,750909.0,48.7679,48.8033,48.6706,48.7591,750909.0
2016-04-13 12:30:00,55.1,55.12,54.99,55.0,762078.0,48.7591,48.7768,48.6617,48.6706,762078.0
2016-04-13 13:00:00,55.0,55.06,54.89,54.96,935939.0,48.6706,48.7237,48.5733,48.6352,935939.0
2016-04-13 13:30:00,54.96,55.09,54.89,55.06,1207182.0,48.6352,48.7502,48.5733,48.7237,1207182.0
2016-04-13 14:00:00,55.06,55.21,55.02,55.14,917829.0,48.7237,48.8564,48.6883,48.7945,917829.0
2016-04-13 14:30:00,55.14,55.24,55.14,55.2,744525.0,48.7945,48.883,48.7945,48.8476,744525.0
2016-04-13 15:00:00,55.19,55.35,55.18,55.32,1166023.0,48.8387,48.9803,48.8299,48.9538,1166023.0
2016-04-13 15:30:00,55.31,55.44,55.29,55.35,2855553.0,48.9449,49.06,48.9272,48.9803,2855553.0
2016-04-14 09:30:00,55.22,55.46,55.11,55.23,2573087.0,48.8653,49.0777,48.7679,48.8741,2573087.0
2016-04-14 10:00:00,55.24,55.28,55.07,55.19,1160103.0,48.883,48.9184,48.7325,48.8387,1160103.0
2016-04-14 10:30:00,55.2,55.38,55.19,55.35,1068295.0,48.8476,49.0069,48.8387,48.9803,1068295.0
2016-04-14 11:00:00,55.34,55.38,55.26,55.37,1106773.0,48.9715,49.0069,48.9007,48.998,1106773.0
2016-04-14 11:30:00,55.37,55.58,55.35,55.51,1306828.0,48.998,49.1838,48.9803,49.1219,1306828.0
2016-04-14 12:00:00,55.51,55.52,55.27,55.31,1002860.0,49.1219,49.1308,48.9095,48.9449,1002860.0
2016-04-14 12:30:00,55.31,55.4,55.23,55.4,803842.0,48.9449,49.0246,48.8741,49.0246,803842.0
2016-04-14 13:00:00,55.39,55.44,55.28,55.36,780445.0,49.0157,49.06,48.9184,48.9892,780445.0
2016-04-14 13:30:00,55.35,55.47,55.34,55.42,1013338.0,48.9803,49.0865,48.9715,49.0423,1013338.0
2016-04-14 14:00:00,55.42,55.57,55.39,55.45,1172298.0,49.0423,49.175,49.0157,49.0688,1172298.0
2016-04-14 14:30:00,55.45,55.53,55.36,55.48,883975.0,49.0688,49.1396,48.9892,49.0954,883975.0
2016-04-14 15:00:00,55.48,55.55,55.4,55.45,945311.0,49.0954,49.1573,49.0246,49.0688,945311.0
2016-04-14 15:30:00,55.45,55.49,55.28,55.36,3210897.0,49.0688,49.1042,48.9184,48.9892,3210897.0
2016-04-15 09:30:00,55.28,55.79,55.11,55.77,6129953.0,48.9184,49.3697,48.7679,49.352,6129953.0
2016-04-15 10:00:00,55.77,55.92,55.72,55.85,2138561.0,49.352,49.4847,49.3077,49.4228,2138561.0
2016-04-15 10:30:00,55.85,55.87,55.73,55.8,1195731.0,49.4228,49.4405,49.3166,49.3785,1195731.0
2016-04-15 11:00:00,55.79,55.81,55.69,55.77,1360438.0,49.3697,49.3874,49.2812,49.352,1360438.0
2016-04-15 11:30:00,55.77,55.79,55.68,55.73,950155.0,49.352,49.3697,49.2723,49.3166,950155.0
2016-04-15 12:00:00,55.74,55.81,55.7,55.77,766235.0,49.3254,49.3874,49.29,49.352,766235.0
2016-04-15 12:30:00,55.76,55.79,55.69,55.75,676610.0,49.3431,49.3697,49.2812,49.3343,676610.0
2016-04-15 13:00:00,55.75,55.76,55.69,55.72,911757.0,49.3343,49.3431,49.2812,49.3077,911757.0
2016-04-15 13:30:00,55.71,55.72,55.49,55.52,804271.0,49.2989,49.3077,49.1042,49.1308,804271.0
2016-04-15 14:00:00,55.52,55.57,55.4,55.52,1172856.0,49.1308,49.175,49.0246,49.1308,1172856.0
2016-04-15 14:30:00,55.53,55.53,55.39,55.47,1105387.0,49.1396,49.1396,49.0157,49.0865,1105387.0
2016-04-15 15:00:00,55.47,55.56,55.42,55.53,1076433.0,49.0865,49.1661,49.0423,49.1396,1076433.0
2016-04-15 15:30:00,55.53,55.69,55.53,55.64,4036438.0,49.1396,49.2812,49.1396,49.2369,4036438.0
2016-04-18 09:30:00,55.49,55.75,55.21,55.71,1573461.0,49.1042,49.3343,48.8564,49.2989,1573461.0
2016-04-18 10:00:00,55.71,56.04,55.7,56.02,1650928.0,49.2989,49.5909,49.29,49.5732,1650928.0
2016-04-18 10:30:00,56.01,56.25,56.0,56.19,1362756.0,49.5644,49.7767,49.5555,49.7236,1362756.0
2016-04-18 11:00:00,56.18,56.19,55.98,56.05,1195422.0,49.7148,49.7236,49.5378,49.5998,1195422.0
2016-04-18 11:30:00,56.05,56.11,56.0,56.05,868653.0,49.5998,49.6529,49.5555,49.5998,868653.0
2016-04-18 12:00:00,56.05,56.43,56.05,56.39,2098655.0,49.5998,49.936,49.5998,49.9006,2098655.0
2016-04-18 12:30:00,56.39,56.59,56.34,56.35,2094470.0,49.9006,50.0776,49.8564,49.8652,2094470.0
2016-04-18 13:00:00,56.35,56.41,56.23,56.3,1099397.0,49.8652,49.9183,49.759,49.821,1099397.0
2016-04-18 13:30:00,56.3,56.48,56.26,56.47,939847.0,49.821,49.9803,49.7856,49.9714,939847.0
2016-04-18 14:00:00,56.47,56.52,56.44,56.45,1142538.0,49.9714,50.0157,49.9449,49.9537,1142538.0
2016-04-18 14:30:00,56.45,56.55,56.44,56.5,1067710.0,49.9537,50.0422,49.9449,49.998,1067710.0
2016-04-18 15:00:00,56.5,56.55,56.42,56.49,1001589.0,49.998,50.0422,49.9272,49.9891,1001589.0
2016-04-18 15:30:00,56.48,56.56,56.43,56.45,3331545.0,49.9803,50.0511,49.936,49.9537,3331545.0
2016-04-19 09:30:00,56.63,56.77,55.68,56.01,5850057.0,50.113,50.2369,49.2723,49.5644,5850057.0
2016-04-19 10:00:00,56.01,56.25,56.0,56.01,3054492.0,49.5644,49.7767,49.5555,49.5644,3054492.0
2016-04-19 10:30:00,56.02,56.28,56.02,56.26,1275504.0,49.5732,49.8033,49.5732,49.7856,1275504.0
2016-04-19 11:00:00,56.25,56.39,56.2,56.31,1033506.0,49.7767,49.9006,49.7325,49.8298,1033506.0
2016-04-19 11:30:00,56.31,56.36,56.0,56.01,1356904.0,49.8298,49.8741,49.5555,49.5644,1356904.0
2016-04-19 12:00:00,56.01,56.24,56.0,56.16,1423436.0,49.5644,49.7679,49.5555,49.6971,1423436.0
2016-04-19 12:30:00,56.15,56.27,56.04,56.25,853553.0,49.6883,49.7944,49.5909,49.7767,853553.0
2016-04-19 13:00:00,56.25,56.33,56.2,56.26,906715.0,49.7767,49.8475,49.7325,49.7856,906715.0
2016-04-19 13:30:00,56.26,56.39,56.2,56.39,812188.0,49.7856,49.9006,49.7325,49.9006,812188.0
2016-04-19 14:00:00,56.39,56.5,56.36,56.38,992456.0,49.9006,49.998,49.8741,49.8918,992456.0
2016-04-19 14:30:00,56.37,56.47,56.29,56.34,1108929.0,49.8829,49.9714,49.8121,49.8564,1108929.0
2016-04-19 15:00:00,56.34,56.39,56.2,56.35,1219843.0,49.8564,49.9006,49.7325,49.8652,1219843.0
2016-04-19 15:30:00,56.35,56.4,56.24,56.4,2803820.0,49.8652,49.9095,49.7679,49.9095,2803820.0
2016-04-20 09:30:00,56.29,56.5,56.05,56.26,3182356.0,49.8121,49.998,49.5998,49.7856,3182356.0
2016-04-20 10:00:00,56.26,56.26,56.0,56.03,2453856.0,49.7856,49.7856,49.5555,49.5821,2453856.0
2016-04-20 10:30:00,56.03,56.07,55.93,56.03,2002424.0,49.5821,49.6175,49.4936,49.5821,2002424.0
2016-04-20 11:00:00,56.04,56.17,55.96,56.15,2248369.0,49.5909,49.706,49.5201,49.6883,2248369.0
2016-04-20 11:30:00,56.15,56.17,56.05,56.1,1294578.0,49.6883,49.706,49.5998,49.644,1294578.0
2016-04-20 12:00:00,56.1,56.12,56.0,56.1,972866.0,49.644,49.6617,49.5555,49.644,972866.0
2016-04-20 12:30:00,56.1,56.16,56.05,56.09,979491.0,49.644,49.6971,49.5998,49.6352,979491.0
2016-04-20 13:00:00,56.09,56.12,56.0,56.06,1829226.0,49.6352,49.6617,49.5555,49.6086,1829226.0
2016-04-20 13:30:00,56.07,56.12,55.98,56.0,1449003.0,49.6175,49.6617,49.5378,49.5555,1449003.0
2016-04-20 14:00:00,56.0,56.11,55.97,56.02,2021997.0,49.5555,49.6529,49.529,49.5732,2021997.0
2016-04-20 14:30:00,56.02,56.05,55.87,55.93,2460805.0,49.5732,49.5998,49.4405,49.4936,2460805.0
2016-04-20 15:00:00,55.93,56.03,55.78,55.78,2606909.0,49.4936,49.5821,49.3608,49.3608,2606909.0
2016-04-20 15:30:00,55.78,55.9,55.48,55.6,7113413.0,49.3608,49.467,49.0954,49.2015,7113413.0
2016-04-21 09:30:00,55.57,56.01,55.41,55.51,4894774.0,49.175,49.5644,49.0334,49.1219,4894774.0
2016-04-21 10:00:00,55.51,55.76,55.5,55.71,2553697.0,49.1219,49.3431,49.1131,49.2989,2553697.0
2016-04-21 10:30:00,55.7,56.12,55.66,56.05,1946916.0,49.29,49.6617,49.2546,49.5998,1946916.0
2016-04-21 11:00:00,56.05,56.23,55.97,56.1,2275386.0,49.5998,49.759,49.529,49.644,2275386.0
2016-04-21 11:30:00,56.1,56.12,55.87,55.88,1938713.0,49.644,49.6617,49.4405,49.4493,1938713.0
2016-04-21 12:00:00,55.89,55.89,55.63,55.71,1528677.0,49.4582,49.4582,49.2281,49.2989,1528677.0
2016-04-21 12:30:00,55.71,55.91,55.7,55.86,1915788.0,49.2989,49.4759,49.29,49.4316,1915788.0
2016-04-21 13:00:00,55.86,55.92,55.68,55.72,1917599.0,49.4316,49.4847,49.2723,49.3077,1917599.0
2016-04-21 13:30:00,55.72,55.99,55.72,55.83,1573967.0,49.3077,49.5467,49.3077,49.4051,1573967.0
2016-04-21 14:00:00,55.82,55.88,55.71,55.74,1719656.0,49.3962,49.4493,49.2989,49.3254,1719656.0
2016-04-21 14:30:00,55.74,55.88,55.62,55.85,1980565.0,49.3254,49.4493,49.2192,49.4228,1980565.0
2016-04-21 15:00:00,55.85,55.92,55.76,55.76,1953299.0,49.4228,49.4847,49.3431,49.3431,1953299.0
2016-04-21 15:30:00,55.76,55.97,55.71,55.79,4892902.0,49.3431,49.529,49.2989,49.3697,4892902.0
2016-04-22 09:30:00,51.96,52.43,51.6,51.73,22571122.0,45.9804,46.3963,45.6619,45.7769,22571122.0
2016-04-22 10:00:00,51.73,51.75,50.77,51.2,16840435.0,45.7769,45.7946,44.9274,45.3079,16840435.0
2016-04-22 10:30:00,51.2,51.67,51.04,51.56,11150578.0,45.3079,45.7238,45.1663,45.6265,11150578.0
2016-04-22 11:00:00,51.57,52.01,51.42,51.76,10735446.0,45.6353,46.0247,45.5026,45.8035,10735446.0
2016-04-22 11:30:00,51.76,52.23,51.75,52.1,7255832.0,45.8035,46.2194,45.7946,46.1043,7255832.0
2016-04-22 12:00:00,52.1,52.15,51.83,51.85,4705627.0,46.1043,46.1486,45.8654,45.8831,4705627.0
2016-04-22 12:30:00,51.85,52.05,51.56,51.71,4794175.0,45.8831,46.0601,45.6265,45.7592,4794175.0
2016-04-22 13:00:00,51.7,51.88,51.65,51.69,3708167.0,45.7504,45.9096,45.7061,45.7415,3708167.0
2016-04-22 13:30:00,51.69,52.11,51.68,51.9,4484187.0,45.7415,46.1132,45.7327,45.9273,4484187.0
2016-04-22 14:00:00,51.9,52.09,51.79,52.01,3400137.0,45.9273,46.0955,45.83,46.0247,3400137.0
2016-04-22 14:30:00,52.01,52.09,51.91,52.0,3770578.0,46.0247,46.0955,45.9362,46.0158,3770578.0
2016-04-22 15:00:00,52.0,52.01,51.64,51.85,5370070.0,46.0158,46.0247,45.6973,45.8831,5370070.0
2016-04-22 15:30:00,51.84,51.87,51.61,51.77,10720831.0,45.8742,45.9008,45.6707,45.8123,10720831.0
2016-04-25 09:30:00,51.78,52.0,51.63,52.0,4818344.0,45.8212,46.0158,45.6884,46.0158,4818344.0
2016-04-25 10:00:00,52.0,52.1,51.82,51.91,3283005.0,46.0158,46.1043,45.8565,45.9362,3283005.0
2016-04-25 10:30:00,51.91,52.01,51.81,51.83,3124527.0,45.9362,46.0247,45.8477,45.8654,3124527.0
2016-04-25 11:00:00,51.83,51.96,51.7,51.95,2143001.0,45.8654,45.9804,45.7504,45.9716,2143001.0
2016-04-25 11:30:00,51.96,51.97,51.81,51.84,1609437.0,45.9804,45.9893,45.8477,45.8742,1609437.0
2016-04-25 12:00:00,51.84,51.88,51.78,51.8,1315519.0,45.8742,45.9096,45.8212,45.8389,1315519.0
2016-04-25 12:30:00,51.81,52.02,51.79,51.94,1563590.0,45.8477,46.0335,45.83,45.9627,1563590.0
2016-04-25 13:00:00,51.95,51.96,51.84,51.91,1286591.0,45.9716,45.9804,45.8742,45.9362,1286591.0
2016-04-25 13:30:00,51.91,51.91,51.84,51.88,1121241.0,45.9362,45.9362,45.8742,45.9096,1121241.0
2016-04-25 14:00:00,51.88,51.95,51.8,51.94,1579650.0,45.9096,45.9716,45.8389,45.9627,1579650.0
2016-04-25 14:30:00,51.94,52.02,51.92,51.98,1632874.0,45.9627,46.0335,45.945,45.9981,1632874.0
2016-04-25 15:00:00,51.99,52.0,51.87,51.91,1666501.0,46.007,46.0158,45.9008,45.9362,1666501.0
2016-04-25 15:30:00,51.91,52.13,51.88,52.12,4115200.0,45.9362,46.1309,45.9096,46.122,4115200.0
2016-04-26 09:30:00,52.26,52.35,51.78,51.81,3428459.0,46.2459,46.3256,45.8212,45.8477,3428459.0
2016-04-26 10:00:00,51.81,51.94,51.57,51.6,2190660.0,45.8477,45.9627,45.6353,45.6619,2190660.0
2016-04-26 10:30:00,51.59,51.65,51.36,51.48,2449114.0,45.653,45.7061,45.4495,45.5557,2449114.0
2016-04-26 11:00:00,51.49,51.61,51.4,51.42,1951614.0,45.5645,45.6707,45.4849,45.5026,1951614.0
2016-04-26 11:30:00,51.43,51.49,51.32,51.45,1494238.0,45.5114,45.5645,45.4141,45.5291,1494238.0
2016-04-26 12:00:00,51.45,51.55,51.44,51.46,1150051.0,45.5291,45.6176,45.5203,45.538,1150051.0
2016-04-26 12:30:00,51.46,51.46,51.31,51.32,1538463.0,45.538,45.538,45.4052,45.4141,1538463.0
2016-04-26 13:00:00,51.32,51.35,51.22,51.35,1585967.0,45.4141,45.4406,45.3256,45.4406,1585967.0
2016-04-26 13:30:00,51.34,51.41,51.22,51.22,1588956.0,45.4318,45.4937,45.3256,45.3256,1588956.0
2016-04-26 14:00:00,51.23,51.27,51.09,51.16,2404462.0,45.3344,45.3698,45.2106,45.2725,2404462.0
2016-04-26 14:30:00,51.15,51.26,51.14,51.19,1688763.0,45.2637,45.361,45.2548,45.299,1688763.0
2016-04-26 15:00:00,51.18,51.32,51.16,51.19,2797606.0,45.2902,45.4141,45.2725,45.299,2797606.0
2016-04-26 15:30:00,51.19,51.44,51.16,51.44,4968406.0,45.299,45.5203,45.2725,45.5203,4968406.0
2016-04-27 09:30:00,51.48,51.5,51.07,51.11,4411299.0,45.5557,45.5734,45.1929,45.2283,4411299.0
2016-04-27 10:00:00,51.1,51.15,50.75,50.77,3873966.0,45.2194,45.2637,44.9097,44.9274,3873966.0
2016-04-27 10:30:00,50.76,50.96,50.55,50.8,3769724.0,44.9185,45.0955,44.7327,44.9539,3769724.0
2016-04-27 11:00:00,50.81,51.04,50.69,50.98,2511487.0,44.9628,45.1663,44.8566,45.1132,2511487.0
2016-04-27 11:30:00,50.98,51.01,50.89,50.97,1876191.0,45.1132,45.1398,45.0336,45.1044,1876191.0
2016-04-27 12:00:00,50.97,50.97,50.7,50.94,1904452.0,45.1044,45.1044,44.8654,45.0778,1904452.0
2016-04-27 12:30:00,50.94,50.96,50.79,50.87,1486402.0,45.0778,45.0955,44.9451,45.0159,1486402.0
2016-04-27 13:00:00,50.88,50.9,50.58,50.66,2116330.0,45.0247,45.0424,44.7592,44.83,2116330.0
2016-04-27 13:30:00,50.66,50.85,50.64,50.7,1689571.0,44.83,44.9982,44.8123,44.8654,1689571.0
2016-04-27 14:00:00,50.72,50.94,50.56,50.76,3052812.0,44.8831,45.0778,44.7415,44.9185,3052812.0
2016-04-27 14:30:00,50.77,50.79,50.62,50.7,2516231.0,44.9274,44.9451,44.7946,44.8654,2516231.0
2016-04-27 15:00:00,50.7,51.1,50.66,50.79,3405741.0,44.8654,45.2194,44.83,44.9451,3405741.0
2016-04-27 15:30:00,50.78,50.98,50.78,50.94,4551552.0,44.9362,45.1132,44.9362,45.0778,4551552.0
2016-04-28 09:30:00,50.62,50.77,50.36,50.58,3842720.0,44.7946,44.9274,44.5646,44.7592,3842720.0
2016-04-28 10:00:00,50.58,50.61,50.3,50.44,2402650.0,44.7592,44.7858,44.5115,44.6354,2402650.0
2016-04-28 10:30:00,50.45,50.56,50.4,50.5,1984290.0,44.6442,44.7415,44.6,44.6885,1984290.0
2016-04-28 11:00:00,50.5,50.65,50.49,50.61,1319362.0,44.6885,44.8212,44.6796,44.7858,1319362.0
2016-04-28 11:30:00,50.61,50.66,50.53,50.57,1012959.0,44.7858,44.83,44.715,44.7504,1012959.0
2016-04-28 12:00:00,50.56,50.62,50.32,50.33,1686980.0,44.7415,44.7946,44.5292,44.538,1686980.0
2016-04-28 12:30:00,50.33,50.35,50.26,50.29,1579914.0,44.538,44.5557,44.4761,44.5026,1579914.0
2016-04-28 13:00:00,50.29,50.31,50.09,50.21,2975481.0,44.5026,44.5203,44.3256,44.4318,2975481.0
2016-04-28 13:30:00,50.2,50.28,50.11,50.15,1403023.0,44.423,44.4938,44.3433,44.3787,1403023.0
2016-04-28 14:00:00,50.16,50.26,50.12,50.23,1929873.0,44.3876,44.4761,44.3522,44.4495,1929873.0
2016-04-28 14:30:00,50.23,50.24,49.95,50.07,2670938.0,44.4495,44.4584,44.2017,44.3079,2670938.0
2016-04-28 15:00:00,50.08,50.09,49.56,49.63,4802551.0,44.3168,44.3256,43.8566,43.9186,4802551.0
2016-04-28 15:30:00,49.63,50.0,49.59,49.9,9447510.0,43.9186,44.246,43.8832,44.1575,9447510.0
2016-04-29 09:30:00,49.35,50.1,49.35,49.82,7004194.0,43.6708,44.3345,43.6708,44.0867,7004194.0
2016-04-29 10:00:00,49.82,49.97,49.56,49.72,3531703.0,44.0867,44.2194,43.8566,43.9982,3531703.0
2016-04-29 10:30:00,49.73,50.1,49.69,49.93,4849420.0,44.0071,44.3345,43.9717,44.1841,4849420.0
2016-04-29 11:00:00,49.93,49.97,49.8,49.81,3012211.0,44.1841,44.2194,44.069,44.0779,3012211.0
2016-04-29 11:30:00,49.81,49.92,49.73,49.89,3086347.0,44.0779,44.1752,44.0071,44.1487,3086347.0
2016-04-29 12:00:00,49.88,50.08,49.83,49.96,2082612.0,44.1398,44.3168,44.0956,44.2106,2082612.0
2016-04-29 12:30:00,49.97,50.07,49.9,49.98,2250891.0,44.2194,44.3079,44.1575,44.2283,2250891.0
2016-04-29 13:00:00,49.99,50.25,49.92,50.22,2062631.0,44.2371,44.4672,44.1752,44.4407,2062631.0
2016-04-29 13:30:00,50.22,50.23,49.93,49.98,1831444.0,44.4407,44.4495,44.1841,44.2283,1831444.0
2016-04-29 14:00:00,49.98,50.05,49.86,49.9,1775527.0,44.2283,44.2902,44.1221,44.1575,1775527.0
2016-04-29 14:30:00,49.9,49.9,49.78,49.82,1936052.0,44.1575,44.1575,44.0513,44.0867,1936052.0
2016-04-29 15:00:00,49.81,49.88,49.71,49.72,2552705.0,44.0779,44.1398,43.9894,43.9982,2552705.0
2016-04-29 15:30:00,49.71,50.04,49.71,49.88,5736485.0,43.9894,44.2814,43.9894,44.1398,5736485.0
2016-05-02 09:30:00,50.0,50.11,49.77,49.91,3428302.0,44.246,44.3433,44.0425,44.1664,3428302.0
2016-05-02 10:00:00,49.91,50.18,49.86,50.12,2854944.0,44.1664,44.4053,44.1221,44.3522,2854944.0
2016-05-02 10:30:00,50.12,50.2,49.9,49.92,2356126.0,44.3522,44.423,44.1575,44.1752,2356126.0
2016-05-02 11:00:00,49.92,50.0,49.85,49.97,1699571.0,44.1752,44.246,44.1133,44.2194,1699571.0
2016-05-02 11:30:00,49.98,50.04,49.9,49.91,1270146.0,44.2283,44.2814,44.1575,44.1664,1270146.0
2016-05-02 12:00:00,49.91,50.07,49.85,49.92,1795743.0,44.1664,44.3079,44.1133,44.1752,1795743.0
2016-05-02 12:30:00,49.93,50.06,49.92,50.03,1391737.0,44.1841,44.2991,44.1752,44.2725,1391737.0
2016-05-02 13:00:00,50.03,50.36,49.97,50.33,2237942.0,44.2725,44.5646,44.2194,44.538,2237942.0
2016-05-02 13:30:00,50.32,50.59,50.28,50.51,2728707.0,44.5292,44.7681,44.4938,44.6973,2728707.0
2016-05-02 14:00:00,50.51,50.67,50.49,50.61,2043812.0,44.6973,44.8389,44.6796,44.7858,2043812.0
2016-05-02 14:30:00,50.6,50.75,50.56,50.72,1885066.0,44.7769,44.9097,44.7415,44.8831,1885066.0
2016-05-02 15:00:00,50.72,50.75,50.6,50.65,2318348.0,44.8831,44.9097,44.7769,44.8212,2318348.0
2016-05-02 15:30:00,50.65,50.75,50.52,50.61,4123488.0,44.8212,44.9097,44.7062,44.7858,4123488.0
2016-05-03 09:30:00,50.34,50.41,49.87,50.05,2764125.0,44.5469,44.6088,44.131,44.2902,2764125.0
2016-05-03 10:00:00,50.04,50.05,49.72,49.91,2255738.0,44.2814,44.2902,43.9982,44.1664,2255738.0
2016-05-03 10:30:00,49.91,50.09,49.85,49.93,1759260.0,44.1664,44.3256,44.1133,44.1841,1759260.0
2016-05-03 11:00:00,49.93,50.03,49.8,49.83,1494227.0,44.1841,44.2725,44.069,44.0956,1494227.0
2016-05-03 11:30:00,49.83,49.91,49.71,49.77,1293360.0,44.0956,44.1664,43.9894,44.0425,1293360.0
2016-05-03 12:00:00,49.76,49.82,49.64,49.81,1375317.0,44.0336,44.0867,43.9274,44.0779,1375317.0
2016-05-03 12:30:00,49.81,49.96,49.81,49.91,1102745.0,44.0779,44.2106,44.0779,44.1664,1102745.0
2016-05-03 13:00:00,49.91,50.03,49.83,50.02,1113512.0,44.1664,44.2725,44.0956,44.2637,1113512.0
2016-05-03 13:30:00,50.02,50.05,49.93,49.96,1408262.0,44.2637,44.2902,44.1841,44.2106,1408262.0
2016-05-03 14:00:00,49.96,50.01,49.75,49.88,1380831.0,44.2106,44.2548,44.0248,44.1398,1380831.0
2016-05-03 14:30:00,49.88,49.92,49.72,49.82,1310953.0,44.1398,44.1752,43.9982,44.0867,1310953.0
2016-05-03 15:00:00,49.82,49.87,49.71,49.76,1443041.0,44.0867,44.131,43.9894,44.0336,1443041.0
2016-05-03 15:30:00,49.76,49.81,49.6,49.78,3797447.0,44.0336,44.0779,43.892,44.0513,3797447.0
2016-05-04 09:30:00,49.92,49.92,49.46,49.75,2856917.0,44.1752,44.1752,43.7681,44.0248,2856917.0
2016-05-04 10:00:00,49.74,49.91,49.62,49.91,1579083.0,44.0159,44.1664,43.9097,44.1664,1579083.0
2016-05-04 10:30:00,49.91,50.0,49.8,49.83,1869651.0,44.1664,44.246,44.069,44.0956,1869651.0
2016-05-04 11:00:00,49.84,49.9,49.69,49.76,1094916.0,44.1044,44.1575,43.9717,44.0336,1094916.0
2016-05-04 11:30:00,49.76,49.96,49.71,49.95,1249111.0,44.0336,44.2106,43.9894,44.2017,1249111.0
2016-05-04 12:00:00,49.94,50.06,49.88,50.01,1333599.0,44.1929,44.2991,44.1398,44.2548,1333599.0
2016-05-04 12:30:00,50.0,50.02,49.95,49.98,1099190.0,44.246,44.2637,44.2017,44.2283,1099190.0
2016-05-04 13:00:00,49.98,50.05,49.89,49.97,1365740.0,44.2283,44.2902,44.1487,44.2194,1365740.0
2016-05-04 13:30:00,49.97,49.99,49.87,49.88,1163296.0,44.2194,44.2371,44.131,44.1398,1163296.0
2016-05-04 14:00:00,49.88,49.95,49.8,49.9,1052746.0,44.1398,44.2017,44.069,44.1575,1052746.0
2016-05-04 14:30:00,49.89,49.99,49.81,49.85,1185772.0,44.1487,44.2371,44.0779,44.1133,1185772.0
2016-05-04 15:00:00,49.84,49.94,49.78,49.88,1166552.0,44.1044,44.1929,44.0513,44.1398,1166552.0
2016-05-04 15:30:00,49.87,50.01,49.85,49.87,2797431.0,44.131,44.2548,44.1133,44.131,2797431.0
2016-05-05 09:30:00,49.89,50.05,49.73,49.78,2836480.0,44.1487,44.2902,44.0071,44.0513,2836480.0
2016-05-05 10:00:00,49.78,50.03,49.74,49.91,1860483.0,44.0513,44.2725,44.0159,44.1664,1860483.0
2016-05-05 10:30:00,49.9,50.09,49.9,50.08,1645253.0,44.1575,44.3256,44.1575,44.3168,1645253.0
2016-05-05 11:00:00,50.09,50.19,50.05,50.12,1525544.0,44.3256,44.4141,44.2902,44.3522,1525544.0
2016-05-05 11:30:00,50.12,50.3,50.11,50.15,1104392.0,44.3522,44.5115,44.3433,44.3787,1104392.0
2016-05-05 12:00:00,50.15,50.16,50.01,50.06,877935.0,44.3787,44.3876,44.2548,44.2991,877935.0
2016-05-05 12:30:00,50.06,50.09,49.98,50.03,853911.0,44.2991,44.3256,44.2283,44.2725,853911.0
2016-05-05 13:00:00,50.03,50.05,49.85,49.91,1223084.0,44.2725,44.2902,44.1133,44.1664,1223084.0
2016-05-05 13:30:00,49.91,49.97,49.87,49.94,1036536.0,44.1664,44.2194,44.131,44.1929,1036536.0
2016-05-05 14:00:00,49.94,50.04,49.88,49.95,1075757.0,44.1929,44.2814,44.1398,44.2017,1075757.0
2016-05-05 14:30:00,49.95,50.0,49.91,49.93,1030672.0,44.2017,44.246,44.1664,44.1841,1030672.0
2016-05-05 15:00:00,49.92,49.98,49.86,49.94,1345248.0,44.1752,44.2283,44.1221,44.1929,1345248.0
2016-05-05 15:30:00,49.94,49.99,49.81,49.94,4316488.0,44.1929,44.2371,44.0779,44.1929,4316488.0
2016-05-06 09:30:00,49.92,50.0,49.75,49.87,3221689.0,44.1752,44.246,44.0248,44.131,3221689.0
2016-05-06 10:00:00,49.88,49.96,49.76,49.87,1765911.0,44.1398,44.2106,44.0336,44.131,1765911.0
2016-05-06 10:30:00,49.86,49.93,49.72,49.77,2169238.0,44.1221,44.1841,43.9982,44.0425,2169238.0
2016-05-06 11:00:00,49.77,49.88,49.66,49.84,1362147.0,44.0425,44.1398,43.9451,44.1044,1362147.0
2016-05-06 11:30:00,49.84,49.84,49.68,49.76,1242330.0,44.1044,44.1044,43.9628,44.0336,1242330.0
2016-05-06 12:00:00,49.76,49.77,49.69,49.74,830755.0,44.0336,44.0425,43.9717,44.0159,830755.0
2016-05-06 12:30:00,49.73,49.88,49.72,49.88,1047055.0,44.0071,44.1398,43.9982,44.1398,1047055.0
2016-05-06 13:00:00,49.88,50.03,49.86,49.98,963733.0,44.1398,44.2725,44.1221,44.2283,963733.0
2016-05-06 13:30:00,49.98,50.21,49.95,50.2,1342196.0,44.2283,44.4318,44.2017,44.423,1342196.0
2016-05-06 14:00:00,50.21,50.32,50.16,50.19,1316046.0,44.4318,44.5292,44.3876,44.4141,1316046.0
2016-05-06 14:30:00,50.19,50.33,50.11,50.25,1519111.0,44.4141,44.538,44.3433,44.4672,1519111.0
2016-05-06 15:00:00,50.25,50.32,50.22,50.3,1854207.0,44.4672,44.5292,44.4407,44.5115,1854207.0
2016-05-06 15:30:00,50.29,50.39,50.17,50.39,3005279.0,44.5026,44.5911,44.3964,44.5911,3005279.0
2016-05-09 09:30:00,50.49,50.58,50.36,50.55,2192899.0,44.6796,44.7592,44.5646,44.7327,2192899.0
2016-05-09 10:00:00,50.56,50.59,50.25,50.27,1437631.0,44.7415,44.7681,44.4672,44.4849,1437631.0
2016-05-09 10:30:00,50.27,50.31,50.08,50.11,1205464.0,44.4849,44.5203,44.3168,44.3433,1205464.0
2016-05-09 11:00:00,50.1,50.19,50.0,50.18,1296421.0,44.3345,44.4141,44.246,44.4053,1296421.0
2016-05-09 11:30:00,50.18,50.35,50.13,50.22,930982.0,44.4053,44.5557,44.361,44.4407,930982.0
2016-05-09 12:00:00,50.22,50.31,50.16,50.26,992526.0,44.4407,44.5203,44.3876,44.4761,992526.0
2016-05-09 12:30:00,50.25,50.27,50.18,50.2,456115.0,44.4672,44.4849,44.4053,44.423,456115.0
2016-05-09 13:00:00,50.19,50.25,50.15,50.2,730555.0,44.4141,44.4672,44.3787,44.423,730555.0
2016-05-09 13:30:00,50.2,50.24,50.15,50.16,595316.0,44.423,44.4584,44.3787,44.3876,595316.0
2016-05-09 14:00:00,50.16,50.2,50.06,50.16,863484.0,44.3876,44.423,44.2991,44.3876,863484.0
2016-05-09 14:30:00,50.16,50.31,50.16,50.3,834555.0,44.3876,44.5203,44.3876,44.5115,834555.0
2016-05-09 15:00:00,50.29,50.3,50.17,50.21,925621.0,44.5026,44.5115,44.3964,44.4318,925621.0
2016-05-09 15:30:00,50.21,50.24,50.06,50.07,2091499.0,44.4318,44.4584,44.2991,44.3079,2091499.0
2016-05-10 09:30:00,50.38,50.57,50.19,50.38,2404188.0,44.5823,44.7504,44.4141,44.5823,2404188.0
2016-05-10 10:00:00,50.38,50.47,50.34,50.4,1335106.0,44.5823,44.6619,44.5469,44.6,1335106.0
2016-05-10 10:30:00,50.4,50.65,50.35,50.58,1234609.0,44.6,44.8212,44.5557,44.7592,1234609.0
2016-05-10 11:00:00,50.58,50.62,50.47,50.55,924836.0,44.7592,44.7946,44.6619,44.7327,924836.0
2016-05-10 11:30:00,50.54,50.68,50.54,50.67,1126937.0,44.7239,44.8477,44.7239,44.8389,1126937.0
2016-05-10 12:00:00,50.66,50.77,50.66,50.76,1183588.0,44.83,44.9274,44.83,44.9185,1183588.0
2016-05-10 12:30:00,50.76,50.85,50.74,50.84,921833.0,44.9185,44.9982,44.9008,44.9893,921833.0
2016-05-10 13:00:00,50.84,50.9,50.8,50.84,994640.0,44.9893,45.0424,44.9539,44.9893,994640.0
2016-05-10 13:30:00,50.84,50.91,50.79,50.89,914333.0,44.9893,45.0513,44.9451,45.0336,914333.0
2016-05-10 14:00:00,50.89,50.99,50.86,50.97,1437768.0,45.0336,45.1221,45.007,45.1044,1437768.0
2016-05-10 14:30:00,50.97,50.98,50.83,50.84,1330705.0,45.1044,45.1132,44.9805,44.9893,1330705.0
2016-05-10 15:00:00,50.85,50.97,50.82,50.95,1632996.0,44.9982,45.1044,44.9716,45.0867,1632996.0
2016-05-10 15:30:00,50.95,51.1,50.9,51.02,3784779.0,45.0867,45.2194,45.0424,45.1486,3784779.0
2016-05-11 09:30:00,51.13,51.56,51.02,51.52,3202079.0,45.246,45.6265,45.1486,45.5911,3202079.0
2016-05-11 10:00:00,51.51,51.6,51.25,51.59,1638118.0,45.5822,45.6619,45.3521,45.653,1638118.0
2016-05-11 10:30:00,51.6,51.78,51.58,51.74,2308515.0,45.6619,45.8212,45.6442,45.7858,2308515.0
2016-05-11 11:00:00,51.75,51.75,51.34,51.57,1590176.0,45.7946,45.7946,45.4318,45.6353,1590176.0
2016-05-11 11:30:00,51.57,51.59,51.34,51.37,1342177.0,45.6353,45.653,45.4318,45.4583,1342177.0
2016-05-11 12:00:00,51.36,51.5,51.3,51.37,757892.0,45.4495,45.5734,45.3964,45.4583,757892.0
2016-05-11 12:30:00,51.37,51.41,51.26,51.27,763858.0,45.4583,45.4937,45.361,45.3698,763858.0
2016-05-11 13:00:00,51.27,51.35,51.2,51.26,805124.0,45.3698,45.4406,45.3079,45.361,805124.0
2016-05-11 13:30:00,51.26,51.28,51.07,51.08,797256.0,45.361,45.3787,45.1929,45.2017,797256.0
2016-05-11 14:00:00,51.08,51.14,51.01,51.13,929193.0,45.2017,45.2548,45.1398,45.246,929193.0
2016-05-11 14:30:00,51.13,51.16,51.0,51.03,1031508.0,45.246,45.2725,45.1309,45.1575,1031508.0
2016-05-11 15:00:00,51.04,51.13,51.0,51.06,1099435.0,45.1663,45.246,45.1309,45.184,1099435.0
2016-05-11 15:30:00,51.06,51.13,51.04,51.05,2646410.0,45.184,45.246,45.1663,45.1752,2646410.0
2016-05-12 09:30:00,51.2,51.48,51.2,51.33,2281053.0,45.3079,45.5557,45.3079,45.4229,2281053.0
2016-05-12 10:00:00,51.34,51.47,51.32,51.41,1347790.0,45.4318,45.5468,45.4141,45.4937,1347790.0
2016-05-12 10:30:00,51.41,51.52,51.34,51.41,1744177.0,45.4937,45.5911,45.4318,45.4937,1744177.0
2016-05-12 11:00:00,51.41,51.43,51.03,51.06,1792296.0,45.4937,45.5114,45.1575,45.184,1792296.0
2016-05-12 11:30:00,51.05,51.1,50.98,51.02,986331.0,45.1752,45.2194,45.1132,45.1486,986331.0
2016-05-12 12:00:00,51.02,51.12,50.92,51.08,981140.0,45.1486,45.2371,45.0601,45.2017,981140.0
2016-05-12 12:30:00,51.07,51.21,50.95,51.2,694512.0,45.1929,45.3167,45.0867,45.3079,694512.0
2016-05-12 13:00:00,51.21,51.22,51.11,51.2,655067.0,45.3167,45.3256,45.2283,45.3079,655067.0
2016-05-12 13:30:00,51.2,51.44,51.14,51.44,1263793.0,45.3079,45.5203,45.2548,45.5203,1263793.0
2016-05-12 14:00:00,51.44,51.75,51.43,51.69,1634826.0,45.5203,45.7946,45.5114,45.7415,1634826.0
2016-05-12 14:30:00,51.68,51.81,51.57,51.7,1544804.0,45.7327,45.8477,45.6353,45.7504,1544804.0
2016-05-12 15:00:00,51.69,51.7,51.54,51.66,1608530.0,45.7415,45.7504,45.6088,45.715,1608530.0
2016-05-12 15:30:00,51.65,51.69,51.44,51.51,4251478.0,45.7061,45.7415,45.5203,45.5822,4251478.0
2016-05-13 09:30:00,51.44,51.86,51.38,51.76,2176910.0,45.5203,45.8919,45.4672,45.8035,2176910.0
2016-05-13 10:00:00,51.76,51.9,51.68,51.72,1348415.0,45.8035,45.9273,45.7327,45.7681,1348415.0
2016-05-13 10:30:00,51.72,51.76,51.6,51.66,1195242.0,45.7681,45.8035,45.6619,45.715,1195242.0
2016-05-13 11:00:00,51.66,51.81,51.64,51.73,1525355.0,45.715,45.8477,45.6973,45.7769,1525355.0
2016-05-13 11:30:00,51.72,51.75,51.56,51.57,933850.0,45.7681,45.7946,45.6265,45.6353,933850.0
2016-05-13 12:00:00,51.58,51.72,51.56,51.69,1004513.0,45.6442,45.7681,45.6265,45.7415,1004513.0
2016-05-13 12:30:00,51.7,51.74,51.54,51.57,902609.0,45.7504,45.7858,45.6088,45.6353,902609.0
2016-05-13 13:00:00,51.57,51.68,51.47,51.49,1068840.0,45.6353,45.7327,45.5468,45.5645,1068840.0
2016-05-13 13:30:00,51.49,51.53,51.32,51.35,1339439.0,45.5645,45.5999,45.4141,45.4406,1339439.0
2016-05-13 14:00:00,51.34,51.37,51.14,51.26,1197153.0,45.4318,45.4583,45.2548,45.361,1197153.0
2016-05-13 14:30:00,51.26,51.27,51.04,51.15,1503965.0,45.361,45.3698,45.1663,45.2637,1503965.0
2016-05-13 15:00:00,51.15,51.25,51.06,51.16,1195479.0,45.2637,45.3521,45.184,45.2725,1195479.0
2016-05-13 15:30:00,51.16,51.26,51.06,51.08,3162612.0,45.2725,45.361,45.184,45.2017,3162612.0
2016-05-16 09:30:00,50.8,51.26,50.75,51.19,1875168.0,44.9539,45.361,44.9097,45.299,1875168.0
2016-05-16 10:00:00,51.2,51.21,51.0,51.11,1024744.0,45.3079,45.3167,45.1309,45.2283,1024744.0
2016-05-16 10:30:00,51.11,51.36,51.11,51.34,832383.0,45.2283,45.4495,45.2283,45.4318,832383.0
2016-05-16 11:00:00,51.34,51.53,51.33,51.44,1072215.0,45.4318,45.5999,45.4229,45.5203,1072215.0
2016-05-16 11:30:00,51.44,51.62,51.43,51.57,854067.0,45.5203,45.6796,45.5114,45.6353,854067.0
2016-05-16 12:00:00,51.58,51.62,51.5,51.55,634131.0,45.6442,45.6796,45.5734,45.6176,634131.0
2016-05-16 12:30:00,51.55,51.62,51.51,51.59,551191.0,45.6176,45.6796,45.5822,45.653,551191.0
2016-05-16 13:00:00,51.6,51.67,51.56,51.65,563946.0,45.6619,45.7238,45.6265,45.7061,563946.0
2016-05-16 13:30:00,51.65,51.76,51.59,51.69,947720.0,45.7061,45.8035,45.653,45.7415,947720.0
2016-05-16 14:00:00,51.69,51.91,51.69,51.89,1022427.0,45.7415,45.9362,45.7415,45.9185,1022427.0
2016-05-16 14:30:00,51.9,51.95,51.87,51.89,1065452.0,45.9273,45.9716,45.9008,45.9185,1065452.0
2016-05-16 15:00:00,51.9,51.96,51.86,51.88,1344359.0,45.9273,45.9804,45.8919,45.9096,1344359.0
2016-05-16 15:30:00,51.88,51.91,51.8,51.83,2706262.0,45.9096,45.9362,45.8389,45.8654,2706262.0
2016-05-17 09:30:00,51.72,51.73,51.05,51.12,2826510.0,46.0943,46.1032,45.4971,45.5595,2826510.0
2016-05-17 10:00:00,51.13,51.13,50.82,50.87,1938270.0,45.5684,45.5684,45.2922,45.3367,1938270.0
2016-05-17 10:30:00,50.87,50.97,50.75,50.92,1401515.0,45.3367,45.4258,45.2298,45.3813,1401515.0
2016-05-17 11:00:00,50.92,51.01,50.81,50.81,1109384.0,45.3813,45.4615,45.2832,45.2832,1109384.0
2016-05-17 11:30:00,50.82,50.95,50.81,50.89,946719.0,45.2922,45.408,45.2832,45.3545,946719.0
2016-05-17 12:00:00,50.89,50.92,50.77,50.83,802703.0,45.3545,45.3813,45.2476,45.3011,802703.0
2016-05-17 12:30:00,50.82,50.84,50.67,50.76,939477.0,45.2922,45.31,45.1585,45.2387,939477.0
2016-05-17 13:00:00,50.76,50.84,50.69,50.82,750086.0,45.2387,45.31,45.1763,45.2922,750086.0
2016-05-17 13:30:00,50.82,50.9,50.63,50.64,1215463.0,45.2922,45.3635,45.1228,45.1317,1215463.0
2016-05-17 14:00:00,50.65,50.68,50.44,50.55,2248319.0,45.1406,45.1674,44.9535,45.0515,2248319.0
2016-05-17 14:30:00,50.55,50.63,50.48,50.57,1479394.0,45.0515,45.1228,44.9891,45.0693,1479394.0
2016-05-17 15:00:00,50.57,50.64,50.36,50.45,2214218.0,45.0693,45.1317,44.8822,44.9624,2214218.0
2016-05-17 15:30:00,50.44,50.59,50.37,50.51,4157941.0,44.9535,45.0872,44.8911,45.0159,4157941.0
2016-05-18 09:30:00,50.48,50.55,50.3,50.39,1874543.0,44.9891,45.0515,44.8287,44.9089,1874543.0
2016-05-18 10:00:00,50.39,50.95,50.36,50.92,1719923.0,44.9089,45.408,44.8822,45.3813,1719923.0
2016-05-18 10:30:00,50.92,50.96,50.79,50.81,1130628.0,45.3813,45.4169,45.2654,45.2832,1130628.0
2016-05-18 11:00:00,50.81,51.0,50.79,50.97,1095527.0,45.2832,45.4526,45.2654,45.4258,1095527.0
2016-05-18 11:30:00,50.97,51.04,50.86,50.88,1167820.0,45.4258,45.4882,45.3278,45.3456,1167820.0
2016-05-18 12:00:00,50.89,50.92,50.75,50.78,641700.0,45.3545,45.3813,45.2298,45.2565,641700.0
2016-05-18 12:30:00,50.77,50.89,50.73,50.89,542522.0,45.2476,45.3545,45.2119,45.3545,542522.0
2016-05-18 13:00:00,50.9,51.1,50.9,51.04,672000.0,45.3635,45.5417,45.3635,45.4882,672000.0
2016-05-18 13:30:00,51.04,51.14,51.0,51.04,795519.0,45.4882,45.5773,45.4526,45.4882,795519.0
2016-05-18 14:00:00,51.03,51.03,50.45,50.48,2154305.0,45.4793,45.4793,44.9624,44.9891,2154305.0
2016-05-18 14:30:00,50.47,50.74,50.39,50.69,1876153.0,44.9802,45.2209,44.9089,45.1763,1876153.0
2016-05-18 15:00:00,50.7,50.83,50.51,50.54,1158864.0,45.1852,45.3011,45.0159,45.0426,1158864.0
2016-05-18 15:30:00,50.54,50.82,50.5,50.81,2289669.0,45.0426,45.2922,45.007,45.2832,2289669.0
2016-05-19 09:30:00,50.47,50.62,49.94,49.95,3153643.0,44.9802,45.1139,44.5079,44.5168,3153643.0
2016-05-19 10:00:00,49.95,50.08,49.84,49.99,3660687.0,44.5168,44.6326,44.4188,44.5524,3660687.0
2016-05-19 10:30:00,50.0,50.08,49.9,49.95,1627577.0,44.5613,44.6326,44.4722,44.5168,1627577.0
2016-05-19 11:00:00,49.96,50.02,49.84,49.89,1428495.0,44.5257,44.5792,44.4188,44.4633,1428495.0
2016-05-19 11:30:00,49.89,49.98,49.82,49.96,1939666.0,44.4633,44.5435,44.4009,44.5257,1939666.0
2016-05-19 12:00:00,49.96,50.07,49.92,49.98,1089863.0,44.5257,44.6237,44.4901,44.5435,1089863.0
2016-05-19 12:30:00,49.98,50.01,49.89,49.94,632531.0,44.5435,44.5703,44.4633,44.5079,632531.0
2016-05-19 13:00:00,49.94,50.18,49.92,50.16,937835.0,44.5079,44.7218,44.4901,44.7039,937835.0
2016-05-19 13:30:00,50.16,50.23,50.07,50.08,880708.0,44.7039,44.7663,44.6237,44.6326,880708.0
2016-05-19 14:00:00,50.08,50.27,50.08,50.25,1003686.0,44.6326,44.802,44.6326,44.7842,1003686.0
2016-05-19 14:30:00,50.25,50.26,50.05,50.07,904212.0,44.7842,44.7931,44.6059,44.6237,904212.0
2016-05-19 15:00:00,50.07,50.34,50.06,50.23,1308257.0,44.6237,44.8644,44.6148,44.7663,1308257.0
2016-05-19 15:30:00,50.23,50.37,50.19,50.32,2194281.0,44.7663,44.8911,44.7307,44.8465,2194281.0
2016-05-20 09:30:00,50.49,50.98,50.4,50.97,4697090.0,44.9981,45.4348,44.9178,45.4258,4697090.0
2016-05-20 10:00:00,50.97,51.22,50.83,50.98,2810419.0,45.4258,45.6486,45.3011,45.4348,2810419.0
2016-05-20 10:30:00,50.98,51.2,50.98,51.13,1391917.0,45.4348,45.6308,45.4348,45.5684,1391917.0
2016-05-20 11:00:00,51.12,51.16,50.96,51.02,918759.0,45.5595,45.5952,45.4169,45.4704,918759.0
2016-05-20 11:30:00,51.03,51.18,51.02,51.13,1033888.0,45.4793,45.613,45.4704,45.5684,1033888.0
2016-05-20 12:00:00,51.12,51.13,50.95,50.99,968113.0,45.5595,45.5684,45.408,45.4437,968113.0
2016-05-20 12:30:00,50.99,51.03,50.91,50.92,571719.0,45.4437,45.4793,45.3724,45.3813,571719.0
2016-05-20 13:00:00,50.92,50.97,50.82,50.85,755895.0,45.3813,45.4258,45.2922,45.3189,755895.0
2016-05-20 13:30:00,50.86,50.86,50.74,50.77,717138.0,45.3278,45.3278,45.2209,45.2476,717138.0
2016-05-20 14:00:00,50.77,50.79,50.71,50.79,1123311.0,45.2476,45.2654,45.1941,45.2654,1123311.0
2016-05-20 14:30:00,50.79,50.8,50.64,50.67,789870.0,45.2654,45.2743,45.1317,45.1585,789870.0
2016-05-20 15:00:00,50.67,50.68,50.49,50.57,1333877.0,45.1585,45.1674,44.9981,45.0693,1333877.0
2016-05-20 15:30:00,50.56,50.67,50.55,50.63,2064714.0,45.0604,45.1585,45.0515,45.1228,2064714.0
2016-05-23 09:30:00,50.6,50.68,50.33,50.47,2639359.0,45.0961,45.1674,44.8555,44.9802,2639359.0
2016-05-23 10:00:00,50.47,50.55,50.26,50.28,1648143.0,44.9802,45.0515,44.7931,44.8109,1648143.0
2016-05-23 10:30:00,50.27,50.4,50.18,50.2,1906222.0,44.802,44.9178,44.7218,44.7396,1906222.0
2016-05-23 11:00:00,50.2,50.33,50.17,50.31,1145319.0,44.7396,44.8555,44.7129,44.8376,1145319.0
2016-05-23 11:30:00,50.31,50.32,50.17,50.22,1001402.0,44.8376,44.8465,44.7129,44.7574,1001402.0
2016-05-23 12:00:00,50.22,50.25,50.18,50.21,803003.0,44.7574,44.7842,44.7218,44.7485,803003.0
2016-05-23 12:30:00,50.21,50.24,50.15,50.18,1190625.0,44.7485,44.7752,44.695,44.7218,1190625.0
2016-05-23 13:00:00,50.18,50.25,50.15,50.16,1386323.0,44.7218,44.7842,44.695,44.7039,1386323.0
2016-05-23 13:30:00,50.16,50.21,50.12,50.2,858725.0,44.7039,44.7485,44.6683,44.7396,858725.0
2016-05-23 14:00:00,50.2,50.28,50.19,50.19,1165477.0,44.7396,44.8109,44.7307,44.7307,1165477.0
2016-05-23 14:30:00,50.19,50.26,50.18,50.2,1157103.0,44.7307,44.7931,44.7218,44.7396,1157103.0
2016-05-23 15:00:00,50.2,50.22,50.11,50.14,1408869.0,44.7396,44.7574,44.6594,44.6861,1408869.0
2016-05-23 15:30:00,50.14,50.16,49.98,50.03,3150587.0,44.6861,44.7039,44.5435,44.5881,3150587.0
2016-05-24 09:30:00,50.69,50.74,50.4,50.67,6224569.0,45.1763,45.2209,44.9178,45.1585,6224569.0
2016-05-24 10:00:00,50.68,51.14,50.67,51.04,3724723.0,45.1674,45.5773,45.1585,45.4882,3724723.0
2016-05-24 10:30:00,51.05,51.3,51.04,51.23,2719677.0,45.4971,45.7199,45.4882,45.6576,2719677.0
2016-05-24 11:00:00,51.24,51.44,51.23,51.4,1628120.0,45.6665,45.8447,45.6576,45.8091,1628120.0
2016-05-24 11:30:00,51.4,51.48,51.29,51.47,1610261.0,45.8091,45.8804,45.711,45.8715,1610261.0
2016-05-24 12:00:00,51.47,51.5,51.37,51.44,1181964.0,45.8715,45.8982,45.7823,45.8447,1181964.0
2016-05-24 12:30:00,51.45,51.55,51.42,51.55,996169.0,45.8536,45.9428,45.8269,45.9428,996169.0
2016-05-24 13:00:00,51.54,51.71,51.5,51.53,1549618.0,45.9338,46.0853,45.8982,45.9249,1549618.0
2016-05-24 13:30:00,51.54,51.61,51.45,51.53,1239559.0,45.9338,45.9962,45.8536,45.9249,1239559.0
2016-05-24 14:00:00,51.53,51.58,51.44,51.48,1305530.0,45.9249,45.9695,45.8447,45.8804,1305530.0
2016-05-24 14:30:00,51.48,51.61,51.42,51.54,1531149.0,45.8804,45.9962,45.8269,45.9338,1531149.0
2016-05-24 15:00:00,51.54,51.71,51.47,51.7,2141173.0,45.9338,46.0853,45.8715,46.0764,2141173.0
2016-05-24 15:30:00,51.7,51.7,51.53,51.59,3509522.0,46.0764,46.0764,45.9249,45.9784,3509522.0
2016-05-25 09:30:00,51.92,52.2,51.79,52.13,3335507.0,46.2725,46.522,46.1566,46.4597,3335507.0
2016-05-25 10:00:00,52.13,52.31,52.06,52.17,1872621.0,46.4597,46.6201,46.3973,46.4953,1872621.0
2016-05-25 10:30:00,52.18,52.25,52.08,52.21,1637720.0,46.5042,46.5666,46.4151,46.531,1637720.0
2016-05-25 11:00:00,52.21,52.3,52.17,52.2,1527409.0,46.531,46.6112,46.4953,46.522,1527409.0
2016-05-25 11:30:00,52.19,52.25,52.11,52.18,1100820.0,46.5131,46.5666,46.4418,46.5042,1100820.0
2016-05-25 12:00:00,52.18,52.27,52.17,52.25,947777.0,46.5042,46.5844,46.4953,46.5666,947777.0
2016-05-25 12:30:00,52.25,52.35,52.21,52.35,839859.0,46.5666,46.6557,46.531,46.6557,839859.0
2016-05-25 13:00:00,52.34,52.49,52.33,52.45,1694472.0,46.6468,46.7805,46.6379,46.7449,1694472.0
2016-05-25 13:30:00,52.44,52.49,52.31,52.39,1245416.0,46.7359,46.7805,46.6201,46.6914,1245416.0
2016-05-25 14:00:00,52.39,52.44,52.29,52.37,922376.0,46.6914,46.7359,46.6023,46.6736,922376.0
2016-05-25 14:30:00,52.37,52.47,52.26,52.27,975463.0,46.6736,46.7627,46.5755,46.5844,975463.0
2016-05-25 15:00:00,52.28,52.37,52.17,52.36,1426791.0,46.5933,46.6736,46.4953,46.6646,1426791.0
2016-05-25 15:30:00,52.36,52.37,52.11,52.14,3144214.0,46.6646,46.6736,46.4418,46.4686,3144214.0
2016-05-26 09:30:00,51.94,51.97,51.38,51.4,3875373.0,46.2903,46.3171,45.7912,45.8091,3875373.0
2016-05-26 10:00:00,51.4,51.68,51.36,51.54,2045477.0,45.8091,46.0586,45.7734,45.9338,2045477.0
2016-05-26 10:30:00,51.53,51.77,51.53,51.55,1510819.0,45.9249,46.1388,45.9249,45.9428,1510819.0
2016-05-26 11:00:00,51.54,51.81,51.53,51.79,1015573.0,45.9338,46.1745,45.9249,46.1566,1015573.0
2016-05-26 11:30:00,51.78,51.88,51.7,51.73,1264353.0,46.1477,46.2369,46.0764,46.1032,1264353.0
2016-05-26 12:00:00,51.72,51.77,51.67,51.7,851270.0,46.0943,46.1388,46.0497,46.0764,851270.0
2016-05-26 12:30:00,51.69,51.77,51.67,51.69,643419.0,46.0675,46.1388,46.0497,46.0675,643419.0
2016-05-26 13:00:00,51.7,51.74,51.63,51.68,1429686.0,46.0764,46.1121,46.014,46.0586,1429686.0
2016-05-26 13:30:00,51.67,51.7,51.62,51.69,823607.0,46.0497,46.0764,46.0051,46.0675,823607.0
2016-05-26 14:00:00,51.68,51.73,51.67,51.72,1258066.0,46.0586,46.1032,46.0497,46.0943,1258066.0
2016-05-26 14:30:00,51.71,51.84,51.68,51.83,1255834.0,46.0853,46.2012,46.0586,46.1923,1255834.0
2016-05-26 15:00:00,51.84,51.98,51.83,51.94,1171862.0,46.2012,46.326,46.1923,46.2903,1171862.0
2016-05-26 15:30:00,51.94,51.97,51.82,51.89,3519979.0,46.2903,46.3171,46.1834,46.2458,3519979.0
2016-05-27 09:30:00,51.92,52.06,51.77,51.98,1803567.0,46.2725,46.3973,46.1388,46.326,1803567.0
2016-05-27 10:00:00,51.98,52.03,51.82,51.84,987274.0,46.326,46.3705,46.1834,46.2012,987274.0
2016-05-27 10:30:00,51.85,52.06,51.85,51.96,812440.0,46.2101,46.3973,46.2101,46.3082,812440.0
2016-05-27 11:00:00,51.96,52.12,51.95,52.1,772447.0,46.3082,46.4508,46.2992,46.4329,772447.0
2016-05-27 11:30:00,52.1,52.22,52.09,52.15,785894.0,46.4329,46.5399,46.424,46.4775,785894.0
2016-05-27 12:00:00,52.15,52.24,52.12,52.22,488586.0,46.4775,46.5577,46.4508,46.5399,488586.0
2016-05-27 12:30:00,52.22,52.3,52.19,52.21,801650.0,46.5399,46.6112,46.5131,46.531,801650.0
2016-05-27 13:00:00,52.21,52.27,52.18,52.26,498630.0,46.531,46.5844,46.5042,46.5755,498630.0
2016-05-27 13:30:00,52.25,52.27,52.11,52.15,711408.0,46.5666,46.5844,46.4418,46.4775,711408.0
2016-05-27 14:00:00,52.14,52.19,52.03,52.14,790831.0,46.4686,46.5131,46.3705,46.4686,790831.0
2016-05-27 14:30:00,52.14,52.21,52.08,52.17,620691.0,46.4686,46.531,46.4151,46.4953,620691.0
2016-05-27 15:00:00,52.18,52.21,52.07,52.1,1043107.0,46.5042,46.531,46.4062,46.4329,1043107.0
2016-05-27 15:30:00,52.11,52.31,52.08,52.31,3541549.0,46.4418,46.6201,46.4151,46.6201,3541549.0
2016-05-31 09:30:00,52.26,52.44,52.09,52.37,2196381.0,46.5755,46.7359,46.424,46.6736,2196381.0
2016-05-31 10:00:00,52.38,52.5,52.33,52.47,1118755.0,46.6825,46.7894,46.6379,46.7627,1118755.0
2016-05-31 10:30:00,52.47,52.59,52.25,52.38,1382608.0,46.7627,46.8696,46.5666,46.6825,1382608.0
2016-05-31 11:00:00,52.37,52.39,52.28,52.32,848488.0,46.6736,46.6914,46.5933,46.629,848488.0
2016-05-31 11:30:00,52.31,52.38,52.22,52.29,869036.0,46.6201,46.6825,46.5399,46.6023,869036.0
2016-05-31 12:00:00,52.28,52.33,52.22,52.23,963769.0,46.5933,46.6379,46.5399,46.5488,963769.0
2016-05-31 12:30:00,52.23,52.32,52.22,52.23,908070.0,46.5488,46.629,46.5399,46.5488,908070.0
2016-05-31 13:00:00,52.23,52.31,52.2,52.3,527766.0,46.5488,46.6201,46.522,46.6112,527766.0
2016-05-31 13:30:00,52.3,52.4,52.29,52.33,549933.0,46.6112,46.7003,46.6023,46.6379,549933.0
2016-05-31 14:00:00,52.32,52.32,52.12,52.24,1585973.0,46.629,46.629,46.4508,46.5577,1585973.0
2016-05-31 14:30:00,52.23,52.26,52.14,52.14,937329.0,46.5488,46.5755,46.4686,46.4686,937329.0
2016-05-31 15:00:00,52.14,52.21,52.08,52.13,1884272.0,46.4686,46.531,46.4151,46.4597,1884272.0
2016-05-31 15:30:00,52.12,53.0,52.12,53.0,8166166.0,46.4508,47.235,46.4508,47.235,8166166.0
2016-06-01 09:30:00,52.44,52.76,52.44,52.7,2176446.0,46.7359,47.0211,46.7359,46.9677,2176446.0
2016-06-01 10:00:00,52.69,52.88,52.67,52.78,1760682.0,46.9587,47.1281,46.9409,47.039,1760682.0
2016-06-01 10:30:00,52.78,52.9,52.73,52.87,1409569.0,47.039,47.1459,46.9944,47.1192,1409569.0
2016-06-01 11:00:00,52.87,52.95,52.69,52.7,1592955.0,47.1192,47.1905,46.9587,46.9677,1592955.0
2016-06-01 11:30:00,52.69,52.74,52.59,52.69,1168536.0,46.9587,47.0033,46.8696,46.9587,1168536.0
2016-06-01 12:00:00,52.69,52.77,52.67,52.69,954408.0,46.9587,47.03,46.9409,46.9587,954408.0
2016-06-01 12:30:00,52.69,52.82,52.65,52.8,991648.0,46.9587,47.0746,46.9231,47.0568,991648.0
2016-06-01 13:00:00,52.8,52.83,52.65,52.67,670365.0,47.0568,47.0835,46.9231,46.9409,670365.0
2016-06-01 13:30:00,52.68,52.69,52.55,52.61,831293.0,46.9498,46.9587,46.834,46.8875,831293.0
2016-06-01 14:00:00,52.6,52.89,52.54,52.86,1720509.0,46.8785,47.137,46.8251,47.1103,1720509.0
2016-06-01 14:30:00,52.85,52.89,52.73,52.81,1081059.0,47.1013,47.137,46.9944,47.0657,1081059.0
2016-06-01 15:00:00,52.81,52.92,52.79,52.91,1520404.0,47.0657,47.1637,47.0479,47.1548,1520404.0
2016-06-01 15:30:00,52.92,52.94,52.74,52.85,4986366.0,47.1637,47.1816,47.0033,47.1013,4986366.0
2016-06-02 09:30:00,52.64,52.74,51.85,51.87,3972512.0,46.9142,47.0033,46.2101,46.2279,3972512.0
2016-06-02 10:00:00,51.86,52.19,51.83,52.17,2154405.0,46.219,46.5131,46.1923,46.4953,2154405.0
2016-06-02 10:30:00,52.16,52.32,52.16,52.3,1673654.0,46.4864,46.629,46.4864,46.6112,1673654.0
2016-06-02 11:00:00,52.3,52.4,52.17,52.23,1330341.0,46.6112,46.7003,46.4953,46.5488,1330341.0
2016-06-02 11:30:00,52.23,52.34,52.16,52.27,1036926.0,46.5488,46.6468,46.4864,46.5844,1036926.0
2016-06-02 12:00:00,52.27,52.3,52.16,52.19,841147.0,46.5844,46.6112,46.4864,46.5131,841147.0
2016-06-02 12:30:00,52.19,52.31,52.12,52.3,658538.0,46.5131,46.6201,46.4508,46.6112,658538.0
2016-06-02 13:00:00,52.3,52.41,52.28,52.34,567177.0,46.6112,46.7092,46.5933,46.6468,567177.0
2016-06-02 13:30:00,52.34,52.44,52.31,52.38,823116.0,46.6468,46.7359,46.6201,46.6825,823116.0
2016-06-02 14:00:00,52.39,52.48,52.37,52.41,860053.0,46.6914,46.7716,46.6736,46.7092,860053.0
2016-06-02 14:30:00,52.41,52.43,52.35,52.4,653569.0,46.7092,46.727,46.6557,46.7003,653569.0
2016-06-02 15:00:00,52.4,52.45,52.35,52.41,1175478.0,46.7003,46.7449,46.6557,46.7092,1175478.0
2016-06-02 15:30:00,52.42,52.48,52.32,52.48,3319151.0,46.7181,46.7716,46.629,46.7716,3319151.0
2016-06-03 09:30:00,52.38,52.42,51.89,51.89,2632419.0,46.6825,46.7181,46.2458,46.2458,2632419.0
2016-06-03 10:00:00,51.89,51.89,51.6,51.75,2396268.0,46.2458,46.2458,45.9873,46.121,2396268.0
2016-06-03 10:30:00,51.75,51.92,51.71,51.83,1200911.0,46.121,46.2725,46.0853,46.1923,1200911.0
2016-06-03 11:00:00,51.84,51.88,51.7,51.76,1001766.0,46.2012,46.2369,46.0764,46.1299,1001766.0
2016-06-03 11:30:00,51.76,52.0,51.74,51.96,1239641.0,46.1299,46.3438,46.1121,46.3082,1239641.0
2016-06-03 12:00:00,51.96,51.99,51.78,51.88,734720.0,46.3082,46.3349,46.1477,46.2369,734720.0
2016-06-03 12:30:00,51.87,51.93,51.73,51.74,756508.0,46.2279,46.2814,46.1032,46.1121,756508.0
2016-06-03 13:00:00,51.74,51.82,51.68,51.74,786416.0,46.1121,46.1834,46.0586,46.1121,786416.0
2016-06-03 13:30:00,51.75,51.82,51.71,51.76,848970.0,46.121,46.1834,46.0853,46.1299,848970.0
2016-06-03 14:00:00,51.76,51.81,51.71,51.79,803497.0,46.1299,46.1745,46.0853,46.1566,803497.0
2016-06-03 14:30:00,51.78,51.92,51.76,51.87,1419184.0,46.1477,46.2725,46.1299,46.2279,1419184.0
2016-06-03 15:00:00,51.86,51.93,51.85,51.9,1189633.0,46.219,46.2814,46.2101,46.2547,1189633.0
2016-06-03 15:30:00,51.9,51.9,51.7,51.79,3622722.0,46.2547,46.2547,46.0764,46.1566,3622722.0
2016-06-06 09:30:00,51.99,52.27,51.89,52.14,1850785.0,46.3349,46.5844,46.2458,46.4686,1850785.0
2016-06-06 10:00:00,52.15,52.19,52.04,52.13,1031763.0,46.4775,46.5131,46.3795,46.4597,1031763.0
2016-06-06 10:30:00,52.13,52.19,52.11,52.15,701711.0,46.4597,46.5131,46.4418,46.4775,701711.0
2016-06-06 11:00:00,52.15,52.25,52.14,52.2,902345.0,46.4775,46.5666,46.4686,46.522,902345.0
2016-06-06 11:30:00,52.2,52.24,52.14,52.17,798040.0,46.522,46.5577,46.4686,46.4953,798040.0
2016-06-06 12:00:00,52.17,52.18,52.11,52.16,566219.0,46.4953,46.5042,46.4418,46.4864,566219.0
2016-06-06 12:30:00,52.16,52.21,51.98,52.07,967883.0,46.4864,46.531,46.326,46.4062,967883.0
2016-06-06 13:00:00,52.06,52.15,52.05,52.12,956257.0,46.3973,46.4775,46.3884,46.4508,956257.0
2016-06-06 13:30:00,52.12,52.29,52.09,52.28,904857.0,46.4508,46.6023,46.424,46.5933,904857.0
2016-06-06 14:00:00,52.27,52.35,52.25,52.33,1204181.0,46.5844,46.6557,46.5666,46.6379,1204181.0
2016-06-06 14:30:00,52.33,52.35,52.16,52.17,1103243.0,46.6379,46.6557,46.4864,46.4953,1103243.0
2016-06-06 15:00:00,52.17,52.24,52.14,52.22,874390.0,46.4953,46.5577,46.4686,46.5399,874390.0
2016-06-06 15:30:00,52.22,52.29,52.12,52.14,2590928.0,46.5399,46.6023,46.4508,46.4686,2590928.0
2016-06-07 09:30:00,52.24,52.62,52.22,52.58,1719461.0,46.5577,46.8964,46.5399,46.8607,1719461.0
2016-06-07 10:00:00,52.58,52.69,52.48,52.55,1203394.0,46.8607,46.9587,46.7716,46.834,1203394.0
2016-06-07 10:30:00,52.56,52.7,52.54,52.69,1526534.0,46.8429,46.9677,46.8251,46.9587,1526534.0
2016-06-07 11:00:00,52.68,52.73,52.62,52.65,1364051.0,46.9498,46.9944,46.8964,46.9231,1364051.0
2016-06-07 11:30:00,52.64,52.65,52.4,52.45,692274.0,46.9142,46.9231,46.7003,46.7449,692274.0
2016-06-07 12:00:00,52.44,52.48,52.39,52.47,655333.0,46.7359,46.7716,46.6914,46.7627,655333.0
2016-06-07 12:30:00,52.47,52.52,52.44,52.51,630003.0,46.7627,46.8072,46.7359,46.7983,630003.0
2016-06-07 13:00:00,52.52,52.53,52.45,52.48,537993.0,46.8072,46.8162,46.7449,46.7716,537993.0
2016-06-07 13:30:00,52.48,52.49,52.38,52.4,860942.0,46.7716,46.7805,46.6825,46.7003,860942.0
2016-06-07 14:00:00,52.39,52.43,52.34,52.38,865212.0,46.6914,46.727,46.6468,46.6825,865212.0
2016-06-07 14:30:00,52.39,52.42,52.27,52.32,792683.0,46.6914,46.7181,46.5844,46.629,792683.0
2016-06-07 15:00:00,52.32,52.36,52.2,52.3,1150978.0,46.629,46.6646,46.522,46.6112,1150978.0
2016-06-07 15:30:00,52.31,52.33,52.1,52.1,3931013.0,46.6201,46.6379,46.4329,46.4329,3931013.0
2016-06-08 09:30:00,52.02,52.44,52.0,52.29,1795052.0,46.3616,46.7359,46.3438,46.6023,1795052.0
2016-06-08 10:00:00,52.29,52.3,51.87,51.96,2153215.0,46.6023,46.6112,46.2279,46.3082,2153215.0
2016-06-08 10:30:00,51.97,52.12,51.95,52.03,1197402.0,46.3171,46.4508,46.2992,46.3705,1197402.0
2016-06-08 11:00:00,52.03,52.14,51.94,51.98,1412538.0,46.3705,46.4686,46.2903,46.326,1412538.0
2016-06-08 11:30:00,51.99,52.13,51.98,52.13,1356148.0,46.3349,46.4597,46.326,46.4597,1356148.0
2016-06-08 12:00:00,52.13,52.23,52.11,52.17,1014978.0,46.4597,46.5488,46.4418,46.4953,1014978.0
2016-06-08 12:30:00,52.16,52.2,52.07,52.16,717933.0,46.4864,46.522,46.4062,46.4864,717933.0
2016-06-08 13:00:00,52.16,52.2,52.02,52.02,684582.0,46.4864,46.522,46.3616,46.3616,684582.0
2016-06-08 13:30:00,52.02,52.08,52.01,52.05,754127.0,46.3616,46.4151,46.3527,46.3884,754127.0
2016-06-08 14:00:00,52.05,52.18,51.97,52.18,985345.0,46.3884,46.5042,46.3171,46.5042,985345.0
2016-06-08 14:30:00,52.18,52.18,52.05,52.05,1002854.0,46.5042,46.5042,46.3884,46.3884,1002854.0
2016-06-08 15:00:00,52.05,52.1,52.0,52.05,1054814.0,46.3884,46.4329,46.3438,46.3884,1054814.0
2016-06-08 15:30:00,52.06,52.07,51.97,52.04,2677219.0,46.3973,46.4062,46.3171,46.3795,2677219.0
2016-06-09 09:30:00,52.0,52.0,51.77,51.9,1834394.0,46.3438,46.3438,46.1388,46.2547,1834394.0
2016-06-09 10:00:00,51.91,51.97,51.82,51.82,1729259.0,46.2636,46.3171,46.1834,46.1834,1729259.0
2016-06-09 10:30:00,51.83,51.84,51.73,51.75,1010053.0,46.1923,46.2012,46.1032,46.121,1010053.0
2016-06-09 11:00:00,51.75,51.78,51.6,51.61,1149857.0,46.121,46.1477,45.9873,45.9962,1149857.0
2016-06-09 11:30:00,51.61,51.69,51.58,51.63,740751.0,45.9962,46.0675,45.9695,46.014,740751.0
2016-06-09 12:00:00,51.64,51.64,51.49,51.59,882256.0,46.023,46.023,45.8893,45.9784,882256.0
2016-06-09 12:30:00,51.6,51.74,51.59,51.73,686308.0,45.9873,46.1121,45.9784,46.1032,686308.0
2016-06-09 13:00:00,51.73,51.86,51.7,51.8,727040.0,46.1032,46.219,46.0764,46.1656,727040.0
2016-06-09 13:30:00,51.8,51.83,51.59,51.67,875348.0,46.1656,46.1923,45.9784,46.0497,875348.0
2016-06-09 14:00:00,51.66,51.74,51.61,51.69,763049.0,46.0408,46.1121,45.9962,46.0675,763049.0
2016-06-09 14:30:00,51.69,51.81,51.68,51.73,797431.0,46.0675,46.1745,46.0586,46.1032,797431.0
2016-06-09 15:00:00,51.73,51.77,51.67,51.72,1032919.0,46.1032,46.1388,46.0497,46.0943,1032919.0
2016-06-09 15:30:00,51.71,51.76,51.62,51.62,3216080.0,46.0853,46.1299,46.0051,46.0051,3216080.0
2016-06-10 09:30:00,51.05,51.52,51.04,51.46,2751457.0,45.4971,45.916,45.4882,45.8625,2751457.0
2016-06-10 10:00:00,51.47,51.9,51.44,51.85,2194868.0,45.8715,46.2547,45.8447,46.2101,2194868.0
2016-06-10 10:30:00,51.86,52.05,51.83,51.92,2556504.0,46.219,46.3884,46.1923,46.2725,2556504.0
2016-06-10 11:00:00,51.91,51.96,51.81,51.84,1501017.0,46.2636,46.3082,46.1745,46.2012,1501017.0
2016-06-10 11:30:00,51.85,51.96,51.82,51.94,958341.0,46.2101,46.3082,46.1834,46.2903,958341.0
2016-06-10 12:00:00,51.93,51.96,51.83,51.88,858595.0,46.2814,46.3082,46.1923,46.2369,858595.0
2016-06-10 12:30:00,51.89,51.9,51.73,51.73,912699.0,46.2458,46.2547,46.1032,46.1032,912699.0
2016-06-10 13:00:00,51.73,51.85,51.71,51.82,826171.0,46.1032,46.2101,46.0853,46.1834,826171.0
2016-06-10 13:30:00,51.82,51.84,51.49,51.52,1309076.0,46.1834,46.2012,45.8893,45.916,1309076.0
2016-06-10 14:00:00,51.51,51.53,51.37,51.43,1533730.0,45.9071,45.9249,45.7823,45.8358,1533730.0
2016-06-10 14:30:00,51.43,51.45,51.27,51.28,1829679.0,45.8358,45.8536,45.6932,45.7021,1829679.0
2016-06-10 15:00:00,51.28,51.37,51.23,51.35,1614101.0,45.7021,45.7823,45.6576,45.7645,1614101.0
2016-06-10 15:30:00,51.35,51.53,51.33,51.49,3283235.0,45.7645,45.9249,45.7467,45.8893,3283235.0
2016-06-13 09:30:00,49.58,49.95,49.06,49.75,20481837.0,44.187,44.5168,43.7236,44.3385,20481837.0
2016-06-13 10:00:00,49.75,50.23,49.69,50.18,10930161.0,44.3385,44.7663,44.2851,44.7218,10930161.0
2016-06-13 10:30:00,50.18,50.36,50.07,50.29,5646618.0,44.7218,44.8822,44.6237,44.8198,5646618.0
2016-06-13 11:00:00,50.3,50.72,50.29,50.68,4737505.0,44.8287,45.203,44.8198,45.1674,4737505.0
2016-06-13 11:30:00,50.69,50.7,49.95,49.99,5446131.0,45.1763,45.1852,44.5168,44.5524,5446131.0
2016-06-13 12:00:00,49.99,50.12,49.89,50.0,3946586.0,44.5524,44.6683,44.4633,44.5613,3946586.0
2016-06-13 12:30:00,50.0,50.25,49.98,50.14,2539533.0,44.5613,44.7842,44.5435,44.6861,2539533.0
2016-06-13 13:00:00,50.14,50.19,49.99,50.1,2223699.0,44.6861,44.7307,44.5524,44.6505,2223699.0
2016-06-13 13:30:00,50.09,50.13,49.96,50.08,2076138.0,44.6416,44.6772,44.5257,44.6326,2076138.0
2016-06-13 14:00:00,50.07,50.17,50.01,50.16,1692271.0,44.6237,44.7129,44.5703,44.7039,1692271.0
2016-06-13 14:30:00,50.16,50.27,50.03,50.05,2064147.0,44.7039,44.802,44.5881,44.6059,2064147.0
2016-06-13 15:00:00,50.05,50.28,49.99,50.19,3975778.0,44.6059,44.8109,44.5524,44.7307,3975778.0
2016-06-13 15:30:00,50.19,50.29,50.11,50.15,6284959.0,44.7307,44.8198,44.6594,44.695,6284959.0
2016-06-14 09:30:00,49.9,50.1,49.87,49.97,5654715.0,44.4722,44.6505,44.4455,44.5346,5654715.0
2016-06-14 10:00:00,49.97,50.02,49.63,49.73,4207863.0,44.5346,44.5792,44.2316,44.3207,4207863.0
2016-06-14 10:30:00,49.73,49.86,49.6,49.65,2952713.0,44.3207,44.4366,44.2049,44.2494,2952713.0
2016-06-14 11:00:00,49.66,49.76,49.57,49.61,2882560.0,44.2583,44.3475,44.1781,44.2138,2882560.0
2016-06-14 11:30:00,49.61,49.78,49.58,49.7,2232873.0,44.2138,44.3653,44.187,44.294,2232873.0
2016-06-14 12:00:00,49.69,49.99,49.65,49.97,1825804.0,44.2851,44.5524,44.2494,44.5346,1825804.0
2016-06-14 12:30:00,49.98,49.98,49.82,49.83,1680502.0,44.5435,44.5435,44.4009,44.4098,1680502.0
2016-06-14 13:00:00,49.83,49.91,49.75,49.81,1519694.0,44.4098,44.4811,44.3385,44.392,1519694.0
2016-06-14 13:30:00,49.8,49.91,49.73,49.8,1438365.0,44.3831,44.4811,44.3207,44.3831,1438365.0
2016-06-14 14:00:00,49.8,49.91,49.79,49.89,1835770.0,44.3831,44.4811,44.3742,44.4633,1835770.0
2016-06-14 14:30:00,49.9,49.91,49.68,49.7,1740530.0,44.4722,44.4811,44.2762,44.294,1740530.0
2016-06-14 15:00:00,49.7,49.83,49.63,49.8,4689841.0,44.294,44.4098,44.2316,44.3831,4689841.0
2016-06-14 15:30:00,49.8,49.84,49.68,49.82,5756176.0,44.3831,44.4188,44.2762,44.4009,5756176.0
2016-06-15 09:30:00,49.78,50.0,49.75,49.86,3325485.0,44.3653,44.5613,44.3385,44.4366,3325485.0
2016-06-15 10:00:00,49.87,50.07,49.87,49.98,2160522.0,44.4455,44.6237,44.4455,44.5435,2160522.0
2016-06-15 10:30:00,49.99,50.12,49.95,50.05,2119495.0,44.5524,44.6683,44.5168,44.6059,2119495.0
2016-06-15 11:00:00,50.05,50.12,49.75,49.76,1531420.0,44.6059,44.6683,44.3385,44.3475,1531420.0
2016-06-15 11:30:00,49.75,50.0,49.75,49.93,1286310.0,44.3385,44.5613,44.3385,44.499,1286310.0
2016-06-15 12:00:00,49.93,49.95,49.78,49.78,1470886.0,44.499,44.5168,44.3653,44.3653,1470886.0
2016-06-15 12:30:00,49.78,49.86,49.77,49.77,1586669.0,44.3653,44.4366,44.3564,44.3564,1586669.0
2016-06-15 13:00:00,49.77,49.79,49.69,49.79,1622603.0,44.3564,44.3742,44.2851,44.3742,1622603.0
2016-06-15 13:30:00,49.78,49.99,49.78,49.93,1251795.0,44.3653,44.5524,44.3653,44.499,1251795.0
2016-06-15 14:00:00,49.95,50.06,49.85,49.89,2330556.0,44.5168,44.6148,44.4277,44.4633,2330556.0
2016-06-15 14:30:00,49.88,50.04,49.82,49.95,1810817.0,44.4544,44.597,44.4009,44.5168,1810817.0
2016-06-15 15:00:00,49.95,50.02,49.86,49.98,1665897.0,44.5168,44.5792,44.4366,44.5435,1665897.0
2016-06-15 15:30:00,49.98,49.99,49.69,49.7,5365007.0,44.5435,44.5524,44.2851,44.294,5365007.0
2016-06-16 09:30:00,49.52,49.77,49.5,49.64,3040134.0,44.1336,44.3564,44.1157,44.2405,3040134.0
2016-06-16 10:00:00,49.65,49.76,49.6,49.7,2147742.0,44.2494,44.3475,44.2049,44.294,2147742.0
2016-06-16 10:30:00,49.7,49.74,49.63,49.69,2296720.0,44.294,44.3296,44.2316,44.2851,2296720.0
2016-06-16 11:00:00,49.68,49.97,49.66,49.94,2136529.0,44.2762,44.5346,44.2583,44.5079,2136529.0
2016-06-16 11:30:00,49.95,49.99,49.87,49.9,1858676.0,44.5168,44.5524,44.4455,44.4722,1858676.0
2016-06-16 12:00:00,49.9,50.19,49.87,50.14,1683692.0,44.4722,44.7307,44.4455,44.6861,1683692.0
2016-06-16 12:30:00,50.15,50.3,50.12,50.2,1542049.0,44.695,44.8287,44.6683,44.7396,1542049.0
2016-06-16 13:00:00,50.21,50.35,50.12,50.26,1612931.0,44.7485,44.8733,44.6683,44.7931,1612931.0
2016-06-16 13:30:00,50.26,50.34,50.1,50.13,1308447.0,44.7931,44.8644,44.6505,44.6772,1308447.0
2016-06-16 14:00:00,50.13,50.38,50.1,50.14,1740961.0,44.6772,44.9,44.6505,44.6861,1740961.0
2016-06-16 14:30:00,50.15,50.26,50.08,50.2,2102306.0,44.695,44.7931,44.6326,44.7396,2102306.0
2016-06-16 15:00:00,50.21,50.47,50.17,50.44,1918399.0,44.7485,44.9802,44.7129,44.9535,1918399.0
2016-06-16 15:30:00,50.45,50.46,50.29,50.39,4414008.0,44.9624,44.9713,44.8198,44.9089,4414008.0
2016-06-17 09:30:00,50.41,50.43,49.93,50.05,10939265.0,44.9268,44.9446,44.499,44.6059,10939265.0
2016-06-17 10:00:00,50.05,50.23,49.98,50.05,1735727.0,44.6059,44.7663,44.5435,44.6059,1735727.0
2016-06-17 10:30:00,50.05,50.05,49.9,49.91,1817507.0,44.6059,44.6059,44.4722,44.4811,1817507.0
2016-06-17 11:00:00,49.91,50.03,49.82,49.92,2519774.0,44.4811,44.5881,44.4009,44.4901,2519774.0
2016-06-17 11:30:00,49.92,50.05,49.9,49.97,1946578.0,44.4901,44.6059,44.4722,44.5346,1946578.0
2016-06-17 12:00:00,49.97,50.1,49.96,50.05,1185971.0,44.5346,44.6505,44.5257,44.6059,1185971.0
2016-06-17 12:30:00,50.04,50.11,50.01,50.05,952406.0,44.597,44.6594,44.5703,44.6059,952406.0
2016-06-17 13:00:00,50.05,50.23,49.96,50.17,1035838.0,44.6059,44.7663,44.5257,44.7129,1035838.0
2016-06-17 13:30:00,50.16,50.28,50.15,50.25,967179.0,44.7039,44.8109,44.695,44.7842,967179.0
2016-06-17 14:00:00,50.24,50.27,50.11,50.18,1992808.0,44.7752,44.802,44.6594,44.7218,1992808.0
2016-06-17 14:30:00,50.17,50.23,50.12,50.16,2675706.0,44.7129,44.7663,44.6683,44.7039,2675706.0
2016-06-17 15:00:00,50.16,50.18,50.09,50.16,2389220.0,44.7039,44.7218,44.6416,44.7039,2389220.0
2016-06-17 15:30:00,50.16,50.22,50.1,50.12,4654766.0,44.7039,44.7574,44.6505,44.6683,4654766.0
2016-06-20 09:30:00,50.64,50.83,50.48,50.6,4740454.0,45.1317,45.3011,44.9891,45.0961,4740454.0
2016-06-20 10:00:00,50.59,50.65,50.47,50.47,3711811.0,45.0872,45.1406,44.9802,44.9802,3711811.0
2016-06-20 10:30:00,50.48,50.56,50.43,50.48,3196534.0,44.9891,45.0604,44.9446,44.9891,3196534.0
2016-06-20 11:00:00,50.48,50.72,50.48,50.71,2603256.0,44.9891,45.203,44.9891,45.1941,2603256.0
2016-06-20 11:30:00,50.71,50.73,50.46,50.55,1634653.0,45.1941,45.2119,44.9713,45.0515,1634653.0
2016-06-20 12:00:00,50.54,50.55,50.37,50.46,1939922.0,45.0426,45.0515,44.8911,44.9713,1939922.0
2016-06-20 12:30:00,50.47,50.59,50.46,50.55,1200089.0,44.9802,45.0872,44.9713,45.0515,1200089.0
2016-06-20 13:00:00,50.54,50.61,50.47,50.56,1398208.0,45.0426,45.105,44.9802,45.0604,1398208.0
2016-06-20 13:30:00,50.55,50.65,50.51,50.6,876355.0,45.0515,45.1406,45.0159,45.0961,876355.0
2016-06-20 14:00:00,50.59,50.64,50.49,50.55,1211289.0,45.0872,45.1317,44.9981,45.0515,1211289.0
2016-06-20 14:30:00,50.54,50.62,50.52,50.61,1385671.0,45.0426,45.1139,45.0248,45.105,1385671.0
2016-06-20 15:00:00,50.61,50.62,50.25,50.27,2440020.0,45.105,45.1139,44.7842,44.802,2440020.0
2016-06-20 15:30:00,50.27,50.31,50.03,50.07,4254743.0,44.802,44.8376,44.5881,44.6237,4254743.0
2016-06-21 09:30:00,50.2,50.69,50.16,50.68,3262885.0,44.7396,45.1763,44.7039,45.1674,3262885.0
2016-06-21 10:00:00,50.68,50.9,50.57,50.89,3183474.0,45.1674,45.3635,45.0693,45.3545,3183474.0
2016-06-21 10:30:00,50.89,51.05,50.83,50.91,2695843.0,45.3545,45.4971,45.3011,45.3724,2695843.0
2016-06-21 11:00:00,50.91,51.13,50.88,50.94,1752337.0,45.3724,45.5684,45.3456,45.3991,1752337.0
2016-06-21 11:30:00,50.94,51.18,50.91,51.14,1512937.0,45.3991,45.613,45.3724,45.5773,1512937.0
2016-06-21 12:00:00,51.15,51.26,51.06,51.23,1275304.0,45.5863,45.6843,45.506,45.6576,1275304.0
2016-06-21 12:30:00,51.24,51.25,51.03,51.05,1561522.0,45.6665,45.6754,45.4793,45.4971,1561522.0
2016-06-21 13:00:00,51.05,51.2,51.05,51.19,1448822.0,45.4971,45.6308,45.4971,45.6219,1448822.0
2016-06-21 13:30:00,51.19,51.19,51.01,51.15,1329937.0,45.6219,45.6219,45.4615,45.5863,1329937.0
2016-06-21 14:00:00,51.16,51.24,51.11,51.22,1559164.0,45.5952,45.6665,45.5506,45.6486,1559164.0
2016-06-21 14:30:00,51.22,51.31,51.18,51.24,1982411.0,45.6486,45.7289,45.613,45.6665,1982411.0
2016-06-21 15:00:00,51.23,51.43,51.12,51.41,2500914.0,45.6576,45.8358,45.5595,45.818,2500914.0
2016-06-21 15:30:00,51.41,51.41,51.18,51.19,5440916.0,45.818,45.818,45.613,45.6219,5440916.0
2016-06-22 09:30:00,51.05,51.46,51.05,51.34,3171463.0,45.4971,45.8625,45.4971,45.7556,3171463.0
2016-06-22 10:00:00,51.33,51.35,51.11,51.18,2246464.0,45.7467,45.7645,45.5506,45.613,2246464.0
2016-06-22 10:30:00,51.18,51.31,51.13,51.3,1876376.0,45.613,45.7289,45.5684,45.7199,1876376.0
2016-06-22 11:00:00,51.31,51.33,51.21,51.26,1684131.0,45.7289,45.7467,45.6397,45.6843,1684131.0
2016-06-22 11:30:00,51.26,51.26,51.2,51.21,1606789.0,45.6843,45.6843,45.6308,45.6397,1606789.0
2016-06-22 12:00:00,51.22,51.28,51.0,51.03,1627092.0,45.6486,45.7021,45.4526,45.4793,1627092.0
2016-06-22 12:30:00,51.04,51.26,50.99,51.24,1205909.0,45.4882,45.6843,45.4437,45.6665,1205909.0
2016-06-22 13:00:00,51.23,51.24,50.99,51.14,1399177.0,45.6576,45.6665,45.4437,45.5773,1399177.0
2016-06-22 13:30:00,51.14,51.28,51.06,51.21,936298.0,45.5773,45.7021,45.506,45.6397,936298.0
2016-06-22 14:00:00,51.21,51.27,51.11,51.17,1269650.0,45.6397,45.6932,45.5506,45.6041,1269650.0
2016-06-22 14:30:00,51.17,51.21,51.01,51.18,1397442.0,45.6041,45.6397,45.4615,45.613,1397442.0
2016-06-22 15:00:00,51.17,51.22,51.04,51.05,1706838.0,45.6041,45.6486,45.4882,45.4971,1706838.0
2016-06-22 15:30:00,51.05,51.14,50.95,51.0,3892272.0,45.4971,45.5773,45.408,45.4526,3892272.0
2016-06-23 09:30:00,51.28,51.49,51.15,51.48,3053263.0,45.7021,45.8893,45.5863,45.8804,3053263.0
2016-06-23 10:00:00,51.48,51.72,51.4,51.59,2037758.0,45.8804,46.0943,45.8091,45.9784,2037758.0
2016-06-23 10:30:00,51.6,51.86,51.5,51.82,1773214.0,45.9873,46.219,45.8982,46.1834,1773214.0
2016-06-23 11:00:00,51.8,51.99,51.8,51.97,1634735.0,46.1656,46.3349,46.1656,46.3171,1634735.0
2016-06-23 11:30:00,51.97,52.06,51.95,52.0,1746880.0,46.3171,46.3973,46.2992,46.3438,1746880.0
2016-06-23 12:00:00,52.0,52.05,51.94,51.96,919291.0,46.3438,46.3884,46.2903,46.3082,919291.0
2016-06-23 12:30:00,51.97,51.98,51.89,51.95,1093523.0,46.3171,46.326,46.2458,46.2992,1093523.0
2016-06-23 13:00:00,51.95,51.97,51.88,51.91,1024325.0,46.2992,46.3171,46.2369,46.2636,1024325.0
2016-06-23 13:30:00,51.92,51.93,51.84,51.88,1229959.0,46.2725,46.2814,46.2012,46.2369,1229959.0
2016-06-23 14:00:00,51.88,51.89,51.75,51.76,1478682.0,46.2369,46.2458,46.121,46.1299,1478682.0
2016-06-23 14:30:00,51.75,51.85,51.74,51.79,1232427.0,46.121,46.2101,46.1121,46.1566,1232427.0
2016-06-23 15:00:00,51.8,51.81,51.72,51.72,1239386.0,46.1656,46.1745,46.0943,46.0943,1239386.0
2016-06-23 15:30:00,51.72,51.94,51.7,51.9,5116205.0,46.0943,46.2903,46.0764,46.2547,5116205.0
2016-06-24 09:30:00,49.81,50.76,49.75,50.68,8906989.0,44.392,45.2387,44.3385,45.1674,8906989.0
2016-06-24 10:00:00,50.68,50.94,50.29,50.4,4844089.0,45.1674,45.3991,44.8198,44.9178,4844089.0
2016-06-24 10:30:00,50.4,50.52,50.25,50.26,3083028.0,44.9178,45.0248,44.7842,44.7931,3083028.0
2016-06-24 11:00:00,50.27,50.35,49.95,50.09,3438710.0,44.802,44.8733,44.5168,44.6416,3438710.0
2016-06-24 11:30:00,50.08,50.24,49.95,50.06,3399833.0,44.6326,44.7752,44.5168,44.6148,3399833.0
2016-06-24 12:00:00,50.07,50.1,49.89,49.96,2572618.0,44.6237,44.6505,44.4633,44.5257,2572618.0
2016-06-24 12:30:00,49.96,49.98,49.75,49.84,2371193.0,44.5257,44.5435,44.3385,44.4188,2371193.0
2016-06-24 13:00:00,49.85,49.98,49.77,49.98,1870581.0,44.4277,44.5435,44.3564,44.5435,1870581.0
2016-06-24 13:30:00,49.98,50.14,49.88,49.95,2059934.0,44.5435,44.6861,44.4544,44.5168,2059934.0
2016-06-24 14:00:00,49.95,50.06,49.75,49.82,3168470.0,44.5168,44.6148,44.3385,44.4009,3168470.0
2016-06-24 14:30:00,49.81,50.01,49.71,49.87,2928189.0,44.392,44.5703,44.3029,44.4455,2928189.0
2016-06-24 15:00:00,49.87,49.93,49.52,49.57,4807136.0,44.4455,44.499,44.1336,44.1781,4807136.0
2016-06-24 15:30:00,49.56,50.03,49.52,49.76,15372750.0,44.1692,44.5881,44.1336,44.3475,15372750.0
2016-06-27 09:30:00,49.1,49.12,48.84,49.02,6231075.0,43.7592,43.7771,43.5275,43.6879,6231075.0
2016-06-27 10:00:00,49.02,49.15,48.81,48.86,2932727.0,43.6879,43.8038,43.5008,43.5454,2932727.0
2016-06-27 10:30:00,48.85,49.0,48.51,48.57,3653306.0,43.5364,43.6701,43.2334,43.2869,3653306.0
2016-06-27 11:00:00,48.57,48.68,48.43,48.63,3078349.0,43.2869,43.3849,43.1621,43.3404,3078349.0
2016-06-27 11:30:00,48.62,48.78,48.58,48.61,2569293.0,43.3315,43.4741,43.2958,43.3225,2569293.0
2016-06-27 12:00:00,48.61,48.68,48.52,48.62,1670603.0,43.3225,43.3849,43.2423,43.3315,1670603.0
2016-06-27 12:30:00,48.63,48.66,48.42,48.58,1933898.0,43.3404,43.3671,43.1532,43.2958,1933898.0
2016-06-27 13:00:00,48.59,48.65,48.48,48.57,1805226.0,43.3047,43.3582,43.2067,43.2869,1805226.0
2016-06-27 13:30:00,48.57,48.6,48.21,48.26,3332160.0,43.2869,43.3136,42.9661,43.0106,3332160.0
2016-06-27 14:00:00,48.26,48.35,48.1,48.3,3104411.0,43.0106,43.0908,42.868,43.0463,3104411.0
2016-06-27 14:30:00,48.3,48.34,48.09,48.15,2945903.0,43.0463,43.0819,42.8591,42.9126,2945903.0
2016-06-27 15:00:00,48.15,48.26,48.03,48.22,3828361.0,42.9126,43.0106,42.8056,42.975,3828361.0
2016-06-27 15:30:00,48.21,48.49,48.15,48.43,7141080.0,42.9661,43.2156,42.9126,43.1621,7141080.0
2016-06-28 09:30:00,48.89,49.25,48.67,49.14,5134712.0,43.5721,43.8929,43.376,43.7949,5134712.0
2016-06-28 10:00:00,49.15,49.23,49.01,49.22,2479581.0,43.8038,43.8751,43.679,43.8662,2479581.0
2016-06-28 10:30:00,49.23,49.4,49.11,49.14,2589736.0,43.8751,44.0266,43.7682,43.7949,2589736.0
2016-06-28 11:00:00,49.14,49.19,48.92,48.95,1811369.0,43.7949,43.8395,43.5988,43.6256,1811369.0
2016-06-28 11:30:00,48.95,49.21,48.92,49.14,1521445.0,43.6256,43.8573,43.5988,43.7949,1521445.0
2016-06-28 12:00:00,49.15,49.2,49.01,49.04,882948.0,43.8038,43.8484,43.679,43.7058,882948.0
2016-06-28 12:30:00,49.04,49.37,49.02,49.37,5272929.0,43.7058,43.9999,43.6879,43.9999,5272929.0
2016-06-28 13:00:00,49.37,49.38,49.12,49.15,1414142.0,43.9999,44.0088,43.7771,43.8038,1414142.0
2016-06-28 13:30:00,49.16,49.2,49.11,49.15,1332578.0,43.8127,43.8484,43.7682,43.8038,1332578.0
2016-06-28 14:00:00,49.14,49.16,48.95,48.97,1369489.0,43.7949,43.8127,43.6256,43.6434,1369489.0
2016-06-28 14:30:00,48.97,49.38,48.96,49.3,1650249.0,43.6434,44.0088,43.6345,43.9375,1650249.0
2016-06-28 15:00:00,49.3,49.47,49.24,49.32,1941809.0,43.9375,44.089,43.884,43.9553,1941809.0
2016-06-28 15:30:00,49.33,49.47,49.27,49.44,3898496.0,43.9642,44.089,43.9108,44.0623,3898496.0
2016-06-29 09:30:00,49.91,50.1,49.8,50.02,3106495.0,44.4811,44.6505,44.3831,44.5792,3106495.0
2016-06-29 10:00:00,50.02,50.14,49.96,50.12,1605199.0,44.5792,44.6861,44.5257,44.6683,1605199.0
2016-06-29 10:30:00,50.12,50.16,49.92,50.02,1411541.0,44.6683,44.7039,44.4901,44.5792,1411541.0
2016-06-29 11:00:00,50.02,50.23,50.0,50.23,1494558.0,44.5792,44.7663,44.5613,44.7663,1494558.0
2016-06-29 11:30:00,50.23,50.35,50.21,50.34,1446569.0,44.7663,44.8733,44.7485,44.8644,1446569.0
2016-06-29 12:00:00,50.34,50.49,50.3,50.49,1574741.0,44.8644,44.9981,44.8287,44.9981,1574741.0
2016-06-29 12:30:00,50.48,50.53,50.39,50.51,1372234.0,44.9891,45.0337,44.9089,45.0159,1372234.0
2016-06-29 13:00:00,50.52,50.54,50.4,50.52,1049016.0,45.0248,45.0426,44.9178,45.0248,1049016.0
2016-06-29 13:30:00,50.53,50.55,50.45,50.55,1453338.0,45.0337,45.0515,44.9624,45.0515,1453338.0
2016-06-29 14:00:00,50.55,50.64,50.5,50.58,1570137.0,45.0515,45.1317,45.007,45.0783,1570137.0
2016-06-29 14:30:00,50.58,50.64,50.5,50.61,1560285.0,45.0783,45.1317,45.007,45.105,1560285.0
2016-06-29 15:00:00,50.61,50.72,50.59,50.69,2017464.0,45.105,45.203,45.0872,45.1763,2017464.0
2016-06-29 15:30:00,50.69,50.71,50.47,50.54,4952403.0,45.1763,45.1941,44.9802,45.0426,4952403.0
2016-06-30 09:30:00,50.72,50.83,50.5,50.52,2354100.0,45.203,45.3011,45.007,45.0248,2354100.0
2016-06-30 10:00:00,50.53,50.78,50.5,50.61,1204319.0,45.0337,45.2565,45.007,45.105,1204319.0
2016-06-30 10:30:00,50.6,50.96,50.6,50.92,1159611.0,45.0961,45.4169,45.0961,45.3813,1159611.0
2016-06-30 11:00:00,50.93,51.08,50.85,51.06,1420448.0,45.3902,45.5239,45.3189,45.506,1420448.0
2016-06-30 11:30:00,51.05,51.18,50.99,51.08,1209601.0,45.4971,45.613,45.4437,45.5239,1209601.0
2016-06-30 12:00:00,51.08,51.3,51.06,51.27,1657626.0,45.5239,45.7199,45.506,45.6932,1657626.0
2016-06-30 12:30:00,51.27,51.3,51.06,51.09,1556691.0,45.6932,45.7199,45.506,45.5328,1556691.0
2016-06-30 13:00:00,51.09,51.13,50.85,50.93,1401660.0,45.5328,45.5684,45.3189,45.3902,1401660.0
2016-06-30 13:30:00,50.93,51.05,50.93,51.0,1344618.0,45.3902,45.4971,45.3902,45.4526,1344618.0
2016-06-30 14:00:00,51.0,51.13,50.97,51.02,1168409.0,45.4526,45.5684,45.4258,45.4704,1168409.0
2016-06-30 14:30:00,51.02,51.13,50.97,51.08,1003678.0,45.4704,45.5684,45.4258,45.5239,1003678.0
2016-06-30 15:00:00,51.08,51.18,50.98,51.18,1832120.0,45.5239,45.613,45.4348,45.613,1832120.0
2016-06-30 15:30:00,51.18,51.19,50.96,51.17,3734914.0,45.613,45.6219,45.4169,45.6041,3734914.0
2016-07-01 09:30:00,51.13,51.57,51.07,51.49,2329592.0,45.5684,45.9606,45.515,45.8893,2329592.0
2016-07-01 10:00:00,51.5,51.72,51.44,51.6,1743057.0,45.8982,46.0943,45.8447,45.9873,1743057.0
2016-07-01 10:30:00,51.61,51.71,51.55,51.62,1192423.0,45.9962,46.0853,45.9428,46.0051,1192423.0
2016-07-01 11:00:00,51.62,51.7,51.59,51.63,1374923.0,46.0051,46.0764,45.9784,46.014,1374923.0
2016-07-01 11:30:00,51.63,51.64,51.48,51.55,1359595.0,46.014,46.023,45.8804,45.9428,1359595.0
2016-07-01 12:00:00,51.55,51.57,51.42,51.46,955636.0,45.9428,45.9606,45.8269,45.8625,955636.0
2016-07-01 12:30:00,51.45,51.54,51.41,51.44,740795.0,45.8536,45.9338,45.818,45.8447,740795.0
2016-07-01 13:00:00,51.44,51.46,51.26,51.28,1059295.0,45.8447,45.8625,45.6843,45.7021,1059295.0
2016-07-01 13:30:00,51.27,51.29,51.2,51.23,1060191.0,45.6932,45.711,45.6308,45.6576,1060191.0
2016-07-01 14:00:00,51.23,51.32,51.16,51.19,1001919.0,45.6576,45.7378,45.5952,45.6219,1001919.0
2016-07-01 14:30:00,51.19,51.22,51.1,51.21,921024.0,45.6219,45.6486,45.5417,45.6397,921024.0
2016-07-01 15:00:00,51.22,51.34,51.19,51.27,1323282.0,45.6486,45.7556,45.6219,45.6932,1323282.0
2016-07-01 15:30:00,51.28,51.32,51.16,51.16,2893025.0,45.7021,45.7378,45.5952,45.5952,2893025.0
2016-07-05 09:30:00,50.83,51.12,50.74,51.01,3843303.0,45.3011,45.5595,45.2209,45.4615,3843303.0
2016-07-05 10:00:00,51.0,51.2,50.94,51.05,2235329.0,45.4526,45.6308,45.3991,45.4971,2235329.0
2016-07-05 10:30:00,51.05,51.14,50.92,50.99,1358578.0,45.4971,45.5773,45.3813,45.4437,1358578.0
2016-07-05 11:00:00,50.99,51.07,50.83,51.03,1606493.0,45.4437,45.515,45.3011,45.4793,1606493.0
2016-07-05 11:30:00,51.03,51.07,50.94,51.02,1081914.0,45.4793,45.515,45.3991,45.4704,1081914.0
2016-07-05 12:00:00,51.02,51.11,50.98,51.05,1031201.0,45.4704,45.5506,45.4348,45.4971,1031201.0
2016-07-05 12:30:00,51.06,51.08,50.91,50.97,992075.0,45.506,45.5239,45.3724,45.4258,992075.0
2016-07-05 13:00:00,50.98,51.02,50.88,50.96,817979.0,45.4348,45.4704,45.3456,45.4169,817979.0
2016-07-05 13:30:00,50.95,51.0,50.84,50.94,789845.0,45.408,45.4526,45.31,45.3991,789845.0
2016-07-05 14:00:00,50.94,51.03,50.87,50.9,704715.0,45.3991,45.4793,45.3367,45.3635,704715.0
2016-07-05 14:30:00,50.9,50.96,50.83,50.95,855080.0,45.3635,45.4169,45.3011,45.408,855080.0
2016-07-05 15:00:00,50.94,51.03,50.91,50.99,1121229.0,45.3991,45.4793,45.3724,45.4437,1121229.0
2016-07-05 15:30:00,50.99,51.28,50.96,51.16,3717198.0,45.4437,45.7021,45.4169,45.5952,3717198.0
2016-07-06 09:30:00,50.78,50.82,50.39,50.49,3345155.0,45.2565,45.2922,44.9089,44.9981,3345155.0
2016-07-06 10:00:00,50.49,50.82,50.48,50.5,2546765.0,44.9981,45.2922,44.9891,45.007,2546765.0
2016-07-06 10:30:00,50.5,50.81,50.46,50.8,1854517.0,45.007,45.2832,44.9713,45.2743,1854517.0
2016-07-06 11:00:00,50.81,51.11,50.73,51.04,2523900.0,45.2832,45.5506,45.2119,45.4882,2523900.0
2016-07-06 11:30:00,51.03,51.17,51.01,51.14,1756240.0,45.4793,45.6041,45.4615,45.5773,1756240.0
2016-07-06 12:00:00,51.14,51.36,51.14,51.33,1684228.0,45.5773,45.7734,45.5773,45.7467,1684228.0
2016-07-06 12:30:00,51.33,51.37,51.25,51.37,790947.0,45.7467,45.7823,45.6754,45.7823,790947.0
2016-07-06 13:00:00,51.36,51.37,51.22,51.29,1046847.0,45.7734,45.7823,45.6486,45.711,1046847.0
2016-07-06 13:30:00,51.29,51.33,51.22,51.27,888663.0,45.711,45.7467,45.6486,45.6932,888663.0
2016-07-06 14:00:00,51.28,51.37,51.18,51.31,1062341.0,45.7021,45.7823,45.613,45.7289,1062341.0
2016-07-06 14:30:00,51.3,51.54,51.29,51.44,1450440.0,45.7199,45.9338,45.711,45.8447,1450440.0
2016-07-06 15:00:00,51.43,51.45,51.27,51.29,1945630.0,45.8358,45.8536,45.6932,45.711,1945630.0
2016-07-06 15:30:00,51.28,51.43,51.25,51.38,3999527.0,45.7021,45.8358,45.6754,45.7912,3999527.0
2016-07-07 09:30:00,51.45,51.61,51.28,51.55,2321355.0,45.8536,45.9962,45.7021,45.9428,2321355.0
2016-07-07 10:00:00,51.55,51.58,51.46,51.53,1259708.0,45.9428,45.9695,45.8625,45.9249,1259708.0
2016-07-07 10:30:00,51.53,51.6,51.38,51.43,1287409.0,45.9249,45.9873,45.7912,45.8358,1287409.0
2016-07-07 11:00:00,51.43,51.52,51.3,51.34,1192701.0,45.8358,45.916,45.7199,45.7556,1192701.0
2016-07-07 11:30:00,51.35,51.37,51.24,51.3,897870.0,45.7645,45.7823,45.6665,45.7199,897870.0
2016-07-07 12:00:00,51.29,51.38,51.24,51.36,733157.0,45.711,45.7912,45.6665,45.7734,733157.0
2016-07-07 12:30:00,51.36,51.4,51.12,51.13,855436.0,45.7734,45.8091,45.5595,45.5684,855436.0
2016-07-07 13:00:00,51.14,51.29,51.09,51.25,923248.0,45.5773,45.711,45.5328,45.6754,923248.0
2016-07-07 13:30:00,51.26,51.3,51.14,51.23,769545.0,45.6843,45.7199,45.5773,45.6576,769545.0
2016-07-07 14:00:00,51.22,51.29,51.11,51.22,967193.0,45.6486,45.711,45.5506,45.6486,967193.0
2016-07-07 14:30:00,51.23,51.25,51.08,51.11,1350461.0,45.6576,45.6754,45.5239,45.5506,1350461.0
2016-07-07 15:00:00,51.12,51.27,51.07,51.26,1657178.0,45.5595,45.6932,45.515,45.6843,1657178.0
2016-07-07 15:30:00,51.26,51.41,51.22,51.38,2538786.0,45.6843,45.818,45.6486,45.7912,2538786.0
2016-07-08 09:30:00,51.73,52.16,51.55,52.01,3351597.0,46.1032,46.4864,45.9428,46.3527,3351597.0
2016-07-08 10:00:00,52.02,52.15,51.93,52.09,2106669.0,46.3616,46.4775,46.2814,46.424,2106669.0
2016-07-08 10:30:00,52.09,52.26,52.0,52.24,1661764.0,46.424,46.5755,46.3438,46.5577,1661764.0
2016-07-08 11:00:00,52.25,52.3,52.19,52.25,2090187.0,46.5666,46.6112,46.5131,46.5666,2090187.0
2016-07-08 11:30:00,52.26,52.36,52.24,52.32,1342141.0,46.5755,46.6646,46.5577,46.629,1342141.0
2016-07-08 12:00:00,52.32,52.36,52.21,52.23,1225996.0,46.629,46.6646,46.531,46.5488,1225996.0
2016-07-08 12:30:00,52.23,52.33,52.21,52.26,1169372.0,46.5488,46.6379,46.531,46.5755,1169372.0
2016-07-08 13:00:00,52.26,52.31,52.23,52.28,794210.0,46.5755,46.6201,46.5488,46.5933,794210.0
2016-07-08 13:30:00,52.28,52.32,52.23,52.23,892006.0,46.5933,46.629,46.5488,46.5488,892006.0
2016-07-08 14:00:00,52.23,52.36,52.21,52.31,1280470.0,46.5488,46.6646,46.531,46.6201,1280470.0
2016-07-08 14:30:00,52.3,52.35,52.26,52.3,1612958.0,46.6112,46.6557,46.5755,46.6112,1612958.0
2016-07-08 15:00:00,52.3,52.35,52.25,52.26,2049690.0,46.6112,46.6557,46.5666,46.5755,2049690.0
2016-07-08 15:30:00,52.25,52.31,52.18,52.3,3962346.0,46.5666,46.6201,46.5042,46.6112,3962346.0
2016-07-11 09:30:00,52.5,52.73,52.47,52.71,3055570.0,46.7894,46.9944,46.7627,46.9766,3055570.0
2016-07-11 10:00:00,52.7,52.71,52.5,52.53,1453408.0,46.9677,46.9766,46.7894,46.8162,1453408.0
2016-07-11 10:30:00,52.54,52.63,52.51,52.6,1420699.0,46.8251,46.9053,46.7983,46.8785,1420699.0
2016-07-11 11:00:00,52.6,52.72,52.59,52.69,1230410.0,46.8785,46.9855,46.8696,46.9587,1230410.0
2016-07-11 11:30:00,52.69,52.75,52.57,52.69,1398286.0,46.9587,47.0122,46.8518,46.9587,1398286.0
2016-07-11 12:00:00,52.69,52.74,52.66,52.67,788042.0,46.9587,47.0033,46.932,46.9409,788042.0
2016-07-11 12:30:00,52.67,52.83,52.67,52.8,804409.0,46.9409,47.0835,46.9409,47.0568,804409.0
2016-07-11 13:00:00,52.8,52.82,52.67,52.69,1078422.0,47.0568,47.0746,46.9409,46.9587,1078422.0
2016-07-11 13:30:00,52.69,52.77,52.66,52.68,735635.0,46.9587,47.03,46.932,46.9498,735635.0
2016-07-11 14:00:00,52.69,52.77,52.65,52.72,945966.0,46.9587,47.03,46.9231,46.9855,945966.0
2016-07-11 14:30:00,52.71,52.76,52.65,52.68,812224.0,46.9766,47.0211,46.9231,46.9498,812224.0
2016-07-11 15:00:00,52.67,52.79,52.66,52.74,1277178.0,46.9409,47.0479,46.932,47.0033,1277178.0
2016-07-11 15:30:00,52.74,52.74,52.57,52.59,2521482.0,47.0033,47.0033,46.8518,46.8696,2521482.0
2016-07-12 09:30:00,52.94,53.0,52.78,52.87,2739570.0,47.1816,47.235,47.039,47.1192,2739570.0
2016-07-12 10:00:00,52.88,53.18,52.85,53.15,3526161.0,47.1281,47.3955,47.1013,47.3687,3526161.0
2016-07-12 10:30:00,53.15,53.21,53.11,53.14,1602147.0,47.3687,47.4222,47.3331,47.3598,1602147.0
2016-07-12 11:00:00,53.14,53.21,53.12,53.19,1277244.0,47.3598,47.4222,47.342,47.4044,1277244.0
2016-07-12 11:30:00,53.19,53.37,53.17,53.34,1301289.0,47.4044,47.5648,47.3865,47.538,1301289.0
2016-07-12 12:00:00,53.34,53.4,53.31,53.35,1227836.0,47.538,47.5915,47.5113,47.547,1227836.0
2016-07-12 12:30:00,53.36,53.37,53.23,53.28,999765.0,47.5559,47.5648,47.44,47.4846,999765.0
2016-07-12 13:00:00,53.28,53.3,53.2,53.26,970902.0,47.4846,47.5024,47.4133,47.4667,970902.0
2016-07-12 13:30:00,53.26,53.38,53.2,53.22,1035474.0,47.4667,47.5737,47.4133,47.4311,1035474.0
2016-07-12 14:00:00,53.22,53.35,53.22,53.3,1145841.0,47.4311,47.547,47.4311,47.5024,1145841.0
2016-07-12 14:30:00,53.29,53.39,53.23,53.3,1350752.0,47.4935,47.5826,47.44,47.5024,1350752.0
2016-07-12 15:00:00,53.3,53.36,53.17,53.19,1668104.0,47.5024,47.5559,47.3865,47.4044,1668104.0
2016-07-12 15:30:00,53.19,53.24,53.13,53.21,4197202.0,47.4044,47.4489,47.3509,47.4222,4197202.0
2016-07-13 09:30:00,53.56,53.56,53.18,53.49,2378880.0,47.7341,47.7341,47.3955,47.6717,2378880.0
2016-07-13 10:00:00,53.49,53.6,53.41,53.45,1572502.0,47.6717,47.7698,47.6004,47.6361,1572502.0
2016-07-13 10:30:00,53.45,53.63,53.43,53.54,1331581.0,47.6361,47.7965,47.6183,47.7163,1331581.0
2016-07-13 11:00:00,53.54,53.58,53.47,53.52,1314622.0,47.7163,47.7519,47.6539,47.6985,1314622.0
2016-07-13 11:30:00,53.53,53.59,53.47,53.57,1671366.0,47.7074,47.7609,47.6539,47.743,1671366.0
2016-07-13 12:00:00,53.57,53.66,53.56,53.63,960016.0,47.743,47.8232,47.7341,47.7965,960016.0
2016-07-13 12:30:00,53.63,53.63,53.52,53.6,1000297.0,47.7965,47.7965,47.6985,47.7698,1000297.0
2016-07-13 13:00:00,53.59,53.65,53.56,53.57,767659.0,47.7609,47.8143,47.7341,47.743,767659.0
2016-07-13 13:30:00,53.56,53.72,53.53,53.62,1026936.0,47.7341,47.8767,47.7074,47.7876,1026936.0
2016-07-13 14:00:00,53.62,53.79,53.6,53.77,1166406.0,47.7876,47.9391,47.7698,47.9213,1166406.0
2016-07-13 14:30:00,53.77,53.8,53.66,53.76,1237733.0,47.9213,47.948,47.8232,47.9124,1237733.0
2016-07-13 15:00:00,53.76,53.86,53.64,53.64,1987453.0,47.9124,48.0015,47.8054,47.8054,1987453.0
2016-07-13 15:30:00,53.64,53.73,53.5,53.51,4764828.0,47.8054,47.8856,47.6806,47.6896,4764828.0
2016-07-14 09:30:00,53.85,53.97,53.58,53.76,3125947.0,47.9926,48.0995,47.7519,47.9124,3125947.0
2016-07-14 10:00:00,53.77,53.95,53.72,53.84,1749145.0,47.9213,48.0817,47.8767,47.9837,1749145.0
2016-07-14 10:30:00,53.85,53.99,53.81,53.9,1217939.0,47.9926,48.1173,47.9569,48.0371,1217939.0
2016-07-14 11:00:00,53.9,53.96,53.81,53.86,1204992.0,48.0371,48.0906,47.9569,48.0015,1204992.0
2016-07-14 11:30:00,53.87,53.87,53.74,53.76,1279151.0,48.0104,48.0104,47.8945,47.9124,1279151.0
2016-07-14 12:00:00,53.75,53.8,53.7,53.73,1404006.0,47.9035,47.948,47.8589,47.8856,1404006.0
2016-07-14 12:30:00,53.72,53.81,53.72,53.76,909186.0,47.8767,47.9569,47.8767,47.9124,909186.0
2016-07-14 13:00:00,53.76,53.77,53.66,53.7,889944.0,47.9124,47.9213,47.8232,47.8589,889944.0
2016-07-14 13:30:00,53.7,53.75,53.67,53.71,996690.0,47.8589,47.9035,47.8322,47.8678,996690.0
2016-07-14 14:00:00,53.71,53.76,53.68,53.69,1270623.0,47.8678,47.9124,47.8411,47.85,1270623.0
2016-07-14 14:30:00,53.69,53.77,53.67,53.75,1501961.0,47.85,47.9213,47.8322,47.9035,1501961.0
2016-07-14 15:00:00,53.75,53.83,53.74,53.79,1483360.0,47.9035,47.9747,47.8945,47.9391,1483360.0
2016-07-14 15:30:00,53.79,53.82,53.69,53.73,3245007.0,47.9391,47.9658,47.85,47.8856,3245007.0
2016-07-15 09:30:00,53.95,54.0,53.59,53.69,5751989.0,48.0817,48.1263,47.7609,47.85,5751989.0
2016-07-15 10:00:00,53.69,53.71,53.52,53.54,1802079.0,47.85,47.8678,47.6985,47.7163,1802079.0
2016-07-15 10:30:00,53.54,53.55,53.43,53.49,1476254.0,47.7163,47.7252,47.6183,47.6717,1476254.0
2016-07-15 11:00:00,53.5,53.52,53.34,53.46,1434034.0,47.6806,47.6985,47.538,47.645,1434034.0
2016-07-15 11:30:00,53.47,53.52,53.35,53.4,1152469.0,47.6539,47.6985,47.547,47.5915,1152469.0
2016-07-15 12:00:00,53.39,53.4,53.21,53.3,2034699.0,47.5826,47.5915,47.4222,47.5024,2034699.0
2016-07-15 12:30:00,53.3,53.35,53.21,53.33,1550560.0,47.5024,47.547,47.4222,47.5291,1550560.0
2016-07-15 13:00:00,53.32,53.53,53.32,53.49,1089463.0,47.5202,47.7074,47.5202,47.6717,1089463.0
2016-07-15 13:30:00,53.49,53.55,53.43,53.45,1014523.0,47.6717,47.7252,47.6183,47.6361,1014523.0
2016-07-15 14:00:00,53.45,53.5,53.42,53.45,1403400.0,47.6361,47.6806,47.6093,47.6361,1403400.0
2016-07-15 14:30:00,53.47,53.56,53.47,53.54,1168836.0,47.6539,47.7341,47.6539,47.7163,1168836.0
2016-07-15 15:00:00,53.54,53.65,53.53,53.63,1642294.0,47.7163,47.8143,47.7074,47.7965,1642294.0
2016-07-15 15:30:00,53.62,53.71,53.57,53.69,3951889.0,47.7876,47.8678,47.743,47.85,3951889.0
2016-07-18 09:30:00,53.7,54.0,53.55,53.97,3018026.0,47.8589,48.1263,47.7252,48.0995,3018026.0
2016-07-18 10:00:00,53.96,54.11,53.94,54.1,1971260.0,48.0906,48.2243,48.0728,48.2154,1971260.0
2016-07-18 10:30:00,54.1,54.22,54.09,54.13,2056255.0,48.2154,48.3223,48.2065,48.2421,2056255.0
2016-07-18 11:00:00,54.13,54.27,54.11,54.2,1674473.0,48.2421,48.3669,48.2243,48.3045,1674473.0
2016-07-18 11:30:00,54.2,54.34,54.17,54.22,1789415.0,48.3045,48.4293,48.2778,48.3223,1789415.0
2016-07-18 12:00:00,54.22,54.25,54.14,54.18,1129872.0,48.3223,48.3491,48.251,48.2867,1129872.0
2016-07-18 12:30:00,54.18,54.2,54.1,54.18,891696.0,48.2867,48.3045,48.2154,48.2867,891696.0
2016-07-18 13:00:00,54.18,54.25,54.08,54.12,1245548.0,48.2867,48.3491,48.1976,48.2332,1245548.0
2016-07-18 13:30:00,54.11,54.24,54.1,54.19,882279.0,48.2243,48.3402,48.2154,48.2956,882279.0
2016-07-18 14:00:00,54.18,54.22,54.07,54.09,2001177.0,48.2867,48.3223,48.1886,48.2065,2001177.0
2016-07-18 14:30:00,54.09,54.1,53.96,54.05,2025918.0,48.2065,48.2154,48.0906,48.1708,2025918.0
2016-07-18 15:00:00,54.05,54.08,53.92,53.93,1765925.0,48.1708,48.1976,48.055,48.0639,1765925.0
2016-07-18 15:30:00,53.94,54.08,53.93,53.97,3945776.0,48.0728,48.1976,48.0639,48.0995,3945776.0
2016-07-19 09:30:00,53.72,53.9,53.37,53.41,5432658.0,47.8767,48.0371,47.5648,47.6004,5432658.0
2016-07-19 10:00:00,53.41,53.66,53.41,53.46,2824808.0,47.6004,47.8232,47.6004,47.645,2824808.0
2016-07-19 10:30:00,53.46,53.6,53.45,53.56,2629446.0,47.645,47.7698,47.6361,47.7341,2629446.0
2016-07-19 11:00:00,53.57,53.62,53.41,53.5,2143353.0,47.743,47.7876,47.6004,47.6806,2143353.0
2016-07-19 11:30:00,53.5,53.57,53.38,53.5,1560445.0,47.6806,47.743,47.5737,47.6806,1560445.0
2016-07-19 12:00:00,53.49,53.51,53.45,53.47,1163203.0,47.6717,47.6896,47.6361,47.6539,1163203.0
2016-07-19 12:30:00,53.48,53.6,53.47,53.54,1881105.0,47.6628,47.7698,47.6539,47.7163,1881105.0
2016-07-19 13:00:00,53.55,53.55,53.31,53.33,2185534.0,47.7252,47.7252,47.5113,47.5291,2185534.0
2016-07-19 13:30:00,53.32,53.37,53.1,53.15,2714128.0,47.5202,47.5648,47.3242,47.3687,2714128.0
2016-07-19 14:00:00,53.15,53.24,53.11,53.14,2793058.0,47.3687,47.4489,47.3331,47.3598,2793058.0
2016-07-19 14:30:00,53.14,53.22,53.11,53.21,2121379.0,47.3598,47.4311,47.3331,47.4222,2121379.0
2016-07-19 15:00:00,53.21,53.21,52.97,53.03,4177810.0,47.4222,47.4222,47.2083,47.2618,4177810.0
2016-07-19 15:30:00,53.03,53.09,52.93,53.06,9644275.0,47.2618,47.3152,47.1726,47.2885,9644275.0
2016-07-20 09:30:00,56.15,56.2,55.53,55.98,17861717.0,50.0424,50.087,49.4898,49.8909,17861717.0
2016-07-20 10:00:00,55.98,56.25,55.87,56.2,7588589.0,49.8909,50.1315,49.7929,50.087,7588589.0
2016-07-20 10:30:00,56.2,56.78,56.17,56.53,10496000.0,50.087,50.6039,50.0602,50.3811,10496000.0
2016-07-20 11:00:00,56.53,56.59,56.33,56.56,5887458.0,50.3811,50.4345,50.2028,50.4078,5887458.0
2016-07-20 11:30:00,56.56,56.8,56.54,56.76,4437701.0,50.4078,50.6217,50.39,50.586,4437701.0
2016-07-20 12:00:00,56.77,56.79,56.51,56.55,3040931.0,50.595,50.6128,50.3632,50.3989,3040931.0
2016-07-20 12:30:00,56.54,56.79,56.54,56.75,2556822.0,50.39,50.6128,50.39,50.5771,2556822.0
2016-07-20 13:00:00,56.75,56.84,56.58,56.63,2190758.0,50.5771,50.6573,50.4256,50.4702,2190758.0
2016-07-20 13:30:00,56.64,56.66,56.49,56.55,2950237.0,50.4791,50.4969,50.3454,50.3989,2950237.0
2016-07-20 14:00:00,56.54,56.64,56.34,56.42,2964320.0,50.39,50.4791,50.2117,50.283,2964320.0
2016-07-20 14:30:00,56.42,56.5,56.19,56.22,3154396.0,50.283,50.3543,50.078,50.1048,3154396.0
2016-07-20 15:00:00,56.22,56.34,56.01,56.3,5079060.0,50.1048,50.2117,49.9176,50.1761,5079060.0
2016-07-20 15:30:00,56.3,56.4,55.88,55.9,8520517.0,50.1761,50.2652,49.8018,49.8196,8520517.0
2016-07-21 09:30:00,55.98,56.23,55.77,55.85,4818560.0,49.8909,50.1137,49.7037,49.775,4818560.0
2016-07-21 10:00:00,55.82,56.2,55.76,56.09,2953296.0,49.7483,50.087,49.6948,49.9889,2953296.0
2016-07-21 10:30:00,56.09,56.13,56.0,56.06,1574901.0,49.9889,50.0246,49.9087,49.9622,1574901.0
2016-07-21 11:00:00,56.07,56.09,55.96,56.05,1483688.0,49.9711,49.9889,49.8731,49.9533,1483688.0
2016-07-21 11:30:00,56.05,56.07,55.87,56.01,1682532.0,49.9533,49.9711,49.7929,49.9176,1682532.0
2016-07-21 12:00:00,56.01,56.02,55.88,55.95,1182459.0,49.9176,49.9265,49.8018,49.8641,1182459.0
2016-07-21 12:30:00,55.94,56.0,55.87,55.93,1760093.0,49.8552,49.9087,49.7929,49.8463,1760093.0
2016-07-21 13:00:00,55.93,56.04,55.92,56.01,1616154.0,49.8463,49.9444,49.8374,49.9176,1616154.0
2016-07-21 13:30:00,56.01,56.05,55.96,56.05,1285343.0,49.9176,49.9533,49.8731,49.9533,1285343.0
2016-07-21 14:00:00,56.04,56.05,55.96,55.98,1314612.0,49.9444,49.9533,49.8731,49.8909,1314612.0
2016-07-21 14:30:00,55.98,56.02,55.91,55.97,1122259.0,49.8909,49.9265,49.8285,49.882,1122259.0
2016-07-21 15:00:00,55.96,55.97,55.85,55.86,2344097.0,49.8731,49.882,49.775,49.7839,2344097.0
2016-07-21 15:30:00,55.86,55.93,55.77,55.81,5796566.0,49.7839,49.8463,49.7037,49.7394,5796566.0
2016-07-22 09:30:00,56.07,56.19,55.78,56.18,3740721.0,49.9711,50.078,49.7126,50.0691,3740721.0
2016-07-22 10:00:00,56.18,56.59,56.15,56.48,3520069.0,50.0691,50.4345,50.0424,50.3365,3520069.0
2016-07-22 10:30:00,56.49,56.5,56.36,56.4,1858407.0,50.3454,50.3543,50.2296,50.2652,1858407.0
2016-07-22 11:00:00,56.39,56.4,56.28,56.34,1318712.0,50.2563,50.2652,50.1583,50.2117,1318712.0
2016-07-22 11:30:00,56.34,56.5,56.29,56.46,1590767.0,50.2117,50.3543,50.1672,50.3187,1590767.0
2016-07-22 12:00:00,56.46,56.5,56.44,56.48,1202300.0,50.3187,50.3543,50.3009,50.3365,1202300.0
2016-07-22 12:30:00,56.49,56.51,56.42,56.45,993432.0,50.3454,50.3632,50.283,50.3098,993432.0
2016-07-22 13:00:00,56.45,56.46,56.31,56.38,1043200.0,50.3098,50.3187,50.185,50.2474,1043200.0
2016-07-22 13:30:00,56.38,56.42,56.28,56.41,1127736.0,50.2474,50.283,50.1583,50.2741,1127736.0
2016-07-22 14:00:00,56.41,56.52,56.34,56.52,1425327.0,50.2741,50.3721,50.2117,50.3721,1425327.0
2016-07-22 14:30:00,56.51,56.63,56.43,56.59,1554329.0,50.3632,50.4702,50.2919,50.4345,1554329.0
2016-07-22 15:00:00,56.59,56.59,56.48,56.55,1658856.0,50.4345,50.4345,50.3365,50.3989,1658856.0
2016-07-22 15:30:00,56.55,56.63,56.46,56.57,6028882.0,50.3989,50.4702,50.3187,50.4167,6028882.0
2016-07-25 09:30:00,56.41,56.69,56.4,56.44,3516123.0,50.2741,50.5237,50.2652,50.3009,3516123.0
2016-07-25 10:00:00,56.44,56.5,56.31,56.43,1689656.0,50.3009,50.3543,50.185,50.2919,1689656.0
2016-07-25 10:30:00,56.42,56.48,56.36,56.37,1178035.0,50.283,50.3365,50.2296,50.2385,1178035.0
2016-07-25 11:00:00,56.37,56.39,56.28,56.32,980996.0,50.2385,50.2563,50.1583,50.1939,980996.0
2016-07-25 11:30:00,56.32,56.36,56.25,56.34,914193.0,50.1939,50.2296,50.1315,50.2117,914193.0
2016-07-25 12:00:00,56.34,56.44,56.33,56.43,1495765.0,50.2117,50.3009,50.2028,50.2919,1495765.0
2016-07-25 12:30:00,56.43,56.49,56.41,56.44,828688.0,50.2919,50.3454,50.2741,50.3009,828688.0
2016-07-25 13:00:00,56.44,56.48,56.37,56.46,1058638.0,50.3009,50.3365,50.2385,50.3187,1058638.0
2016-07-25 13:30:00,56.46,56.5,56.42,56.48,1077850.0,50.3187,50.3543,50.283,50.3365,1077850.0
2016-07-25 14:00:00,56.47,56.53,56.4,56.41,1066920.0,50.3276,50.3811,50.2652,50.2741,1066920.0
2016-07-25 14:30:00,56.42,56.52,56.41,56.49,925698.0,50.283,50.3721,50.2741,50.3454,925698.0
2016-07-25 15:00:00,56.49,56.54,56.46,56.53,1360845.0,50.3454,50.39,50.3187,50.3811,1360845.0
2016-07-25 15:30:00,56.53,56.74,56.51,56.73,4083864.0,50.3811,50.5682,50.3632,50.5593,4083864.0
2016-07-26 09:30:00,56.52,57.12,56.51,57.12,3898273.0,50.3721,50.9069,50.3632,50.9069,3898273.0
2016-07-26 10:00:00,57.13,57.29,56.92,57.05,3431969.0,50.9158,51.0584,50.7286,50.8445,3431969.0
2016-07-26 10:30:00,57.06,57.11,56.65,56.65,2154363.0,50.8534,50.898,50.488,50.488,2154363.0
2016-07-26 11:00:00,56.65,56.77,56.61,56.75,1820841.0,50.488,50.595,50.4524,50.5771,1820841.0
2016-07-26 11:30:00,56.76,56.93,56.73,56.84,1359618.0,50.586,50.7376,50.5593,50.6573,1359618.0
2016-07-26 12:00:00,56.85,57.05,56.82,57.03,1379089.0,50.6663,50.8445,50.6395,50.8267,1379089.0
2016-07-26 12:30:00,57.02,57.06,56.94,56.98,884486.0,50.8178,50.8534,50.7465,50.7821,884486.0
2016-07-26 13:00:00,56.97,56.98,56.73,56.78,1160678.0,50.7732,50.7821,50.5593,50.6039,1160678.0
2016-07-26 13:30:00,56.77,56.84,56.7,56.83,778410.0,50.595,50.6573,50.5326,50.6484,778410.0
2016-07-26 14:00:00,56.84,56.87,56.71,56.79,1058298.0,50.6573,50.6841,50.5415,50.6128,1058298.0
2016-07-26 14:30:00,56.8,56.86,56.69,56.73,964789.0,50.6217,50.6752,50.5237,50.5593,964789.0
2016-07-26 15:00:00,56.73,56.85,56.72,56.81,1813894.0,50.5593,50.6663,50.5504,50.6306,1813894.0
2016-07-26 15:30:00,56.81,56.88,56.71,56.76,2714651.0,50.6306,50.693,50.5415,50.586,2714651.0
2016-07-27 09:30:00,56.61,56.8,56.3,56.59,3825893.0,50.4524,50.6217,50.1761,50.4345,3825893.0
2016-07-27 10:00:00,56.59,56.59,56.24,56.39,2568522.0,50.4345,50.4345,50.1226,50.2563,2568522.0
2016-07-27 10:30:00,56.39,56.5,56.34,56.38,1937728.0,50.2563,50.3543,50.2117,50.2474,1937728.0
2016-07-27 11:00:00,56.38,56.49,56.32,56.46,1368237.0,50.2474,50.3454,50.1939,50.3187,1368237.0
2016-07-27 11:30:00,56.46,56.46,56.33,56.34,1122631.0,50.3187,50.3187,50.2028,50.2117,1122631.0
2016-07-27 12:00:00,56.33,56.42,56.31,56.42,959645.0,50.2028,50.283,50.185,50.283,959645.0
2016-07-27 12:30:00,56.42,56.45,56.32,56.36,985357.0,50.283,50.3098,50.1939,50.2296,985357.0
2016-07-27 13:00:00,56.35,56.37,56.18,56.25,1304939.0,50.2206,50.2385,50.0691,50.1315,1304939.0
2016-07-27 13:30:00,56.25,56.37,56.18,56.3,1645692.0,50.1315,50.2385,50.0691,50.1761,1645692.0
2016-07-27 14:00:00,56.3,56.44,56.11,56.3,2875891.0,50.1761,50.3009,50.0067,50.1761,2875891.0
2016-07-27 14:30:00,56.3,56.5,56.29,56.44,2326053.0,50.1761,50.3543,50.1672,50.3009,2326053.0
2016-07-27 15:00:00,56.44,56.52,56.4,56.45,1942526.0,50.3009,50.3721,50.2652,50.3098,1942526.0
2016-07-27 15:30:00,56.44,56.5,56.18,56.19,4715966.0,50.3009,50.3543,50.0691,50.078,4715966.0
2016-07-28 09:30:00,56.01,56.22,55.91,56.07,3521403.0,49.9176,50.1048,49.8285,49.9711,3521403.0
2016-07-28 10:00:00,56.07,56.15,55.83,55.86,2795055.0,49.9711,50.0424,49.7572,49.7839,2795055.0
2016-07-28 10:30:00,55.86,55.91,55.72,55.8,7085493.0,49.7839,49.8285,49.6592,49.7305,7085493.0
2016-07-28 11:00:00,55.8,55.92,55.77,55.89,1929938.0,49.7305,49.8374,49.7037,49.8107,1929938.0
2016-07-28 11:30:00,55.88,55.98,55.85,55.97,2048216.0,49.8018,49.8909,49.775,49.882,2048216.0
2016-07-28 12:00:00,55.96,56.06,55.95,55.98,1154628.0,49.8731,49.9622,49.8641,49.8909,1154628.0
2016-07-28 12:30:00,55.98,56.14,55.98,56.1,1295894.0,49.8909,50.0335,49.8909,49.9978,1295894.0
2016-07-28 13:00:00,56.1,56.29,56.07,56.21,2201969.0,49.9978,50.1672,49.9711,50.0959,2201969.0
2016-07-28 13:30:00,56.2,56.3,56.16,56.29,1091077.0,50.087,50.1761,50.0513,50.1672,1091077.0
2016-07-28 14:00:00,56.3,56.37,56.24,56.3,1074352.0,50.1761,50.2385,50.1226,50.1761,1074352.0
2016-07-28 14:30:00,56.29,56.31,56.22,56.25,1168088.0,50.1672,50.185,50.1048,50.1315,1168088.0
2016-07-28 15:00:00,56.24,56.29,56.18,56.21,1198888.0,50.1226,50.1672,50.0691,50.0959,1198888.0
2016-07-28 15:30:00,56.22,56.28,56.15,56.21,5516403.0,50.1048,50.1583,50.0424,50.0959,5516403.0
2016-07-29 09:30:00,56.16,56.66,56.05,56.5,3391278.0,50.0513,50.4969,49.9533,50.3543,3391278.0
2016-07-29 10:00:00,56.51,56.58,56.46,56.5,2930647.0,50.3632,50.4256,50.3187,50.3543,2930647.0
2016-07-29 10:30:00,56.5,56.67,56.46,56.6,1544837.0,50.3543,50.5058,50.3187,50.4434,1544837.0
2016-07-29 11:00:00,56.6,56.68,56.58,56.59,1112038.0,50.4434,50.5147,50.4256,50.4345,1112038.0
2016-07-29 11:30:00,56.59,56.61,56.48,56.49,915507.0,50.4345,50.4524,50.3365,50.3454,915507.0
2016-07-29 12:00:00,56.5,56.53,56.42,56.45,891801.0,50.3543,50.3811,50.283,50.3098,891801.0
2016-07-29 12:30:00,56.46,56.51,56.44,56.5,999478.0,50.3187,50.3632,50.3009,50.3543,999478.0
2016-07-29 13:00:00,56.5,56.52,56.44,56.52,1039243.0,50.3543,50.3721,50.3009,50.3721,1039243.0
2016-07-29 13:30:00,56.52,56.53,56.43,56.44,1001019.0,50.3721,50.3811,50.2919,50.3009,1001019.0
2016-07-29 14:00:00,56.44,56.52,56.43,56.5,1282144.0,50.3009,50.3721,50.2919,50.3543,1282144.0
2016-07-29 14:30:00,56.5,56.58,56.45,56.56,1586718.0,50.3543,50.4256,50.3098,50.4078,1586718.0
2016-07-29 15:00:00,56.55,56.57,56.48,56.51,2041925.0,50.3989,50.4167,50.3365,50.3632,2041925.0
2016-07-29 15:30:00,56.52,56.76,56.5,56.69,5598246.0,50.3721,50.586,50.3543,50.5237,5598246.0
2016-08-01 09:30:00,56.69,56.75,56.38,56.47,2592764.0,50.5237,50.5771,50.2474,50.3276,2592764.0
2016-08-01 10:00:00,56.46,56.62,56.43,56.54,1822094.0,50.3187,50.4613,50.2919,50.39,1822094.0
2016-08-01 10:30:00,56.55,56.56,56.44,56.55,1437137.0,50.3989,50.4078,50.3009,50.3989,1437137.0
2016-08-01 11:00:00,56.55,56.74,56.54,56.69,1274470.0,50.3989,50.5682,50.39,50.5237,1274470.0
2016-08-01 11:30:00,56.69,56.71,56.45,56.46,1244227.0,50.5237,50.5415,50.3098,50.3187,1244227.0
2016-08-01 12:00:00,56.45,56.46,56.22,56.25,1442786.0,50.3098,50.3187,50.1048,50.1315,1442786.0
2016-08-01 12:30:00,56.26,56.31,56.2,56.26,1603690.0,50.1404,50.185,50.087,50.1404,1603690.0
2016-08-01 13:00:00,56.26,56.35,56.22,56.32,969606.0,50.1404,50.2206,50.1048,50.1939,969606.0
2016-08-01 13:30:00,56.31,56.32,56.14,56.28,1176792.0,50.185,50.1939,50.0335,50.1583,1176792.0
2016-08-01 14:00:00,56.29,56.34,56.16,56.24,1474922.0,50.1672,50.2117,50.0513,50.1226,1474922.0
2016-08-01 14:30:00,56.23,56.36,56.23,56.36,1184529.0,50.1137,50.2296,50.1137,50.2296,1184529.0
2016-08-01 15:00:00,56.34,56.4,56.29,56.37,1694657.0,50.2117,50.2652,50.1672,50.2385,1694657.0
2016-08-01 15:30:00,56.37,56.59,56.36,56.58,3874487.0,50.2385,50.4345,50.2296,50.4256,3874487.0
2016-08-02 09:30:00,56.84,56.9,56.58,56.75,5032373.0,50.6573,50.7108,50.4256,50.5771,5032373.0
2016-08-02 10:00:00,56.76,56.81,56.6,56.63,3375572.0,50.586,50.6306,50.4434,50.4702,3375572.0
2016-08-02 10:30:00,56.63,56.72,56.34,56.41,3188072.0,50.4702,50.5504,50.2117,50.2741,3188072.0
2016-08-02 11:00:00,56.4,56.5,56.32,56.45,1991358.0,50.2652,50.3543,50.1939,50.3098,1991358.0
2016-08-02 11:30:00,56.45,56.61,56.38,56.51,1531207.0,50.3098,50.4524,50.2474,50.3632,1531207.0
2016-08-02 12:00:00,56.51,56.62,56.5,56.55,1118987.0,50.3632,50.4613,50.3543,50.3989,1118987.0
2016-08-02 12:30:00,56.55,56.67,56.49,56.56,1939073.0,50.3989,50.5058,50.3454,50.4078,1939073.0
2016-08-02 13:00:00,56.55,56.57,56.31,56.42,2463046.0,50.3989,50.4167,50.185,50.283,2463046.0
2016-08-02 13:30:00,56.41,56.54,56.39,56.51,1426072.0,50.2741,50.39,50.2563,50.3632,1426072.0
2016-08-02 14:00:00,56.51,56.7,56.5,56.65,1776058.0,50.3632,50.5326,50.3543,50.488,1776058.0
2016-08-02 14:30:00,56.65,56.7,56.53,56.63,1867295.0,50.488,50.5326,50.3811,50.4702,1867295.0
2016-08-02 15:00:00,56.63,56.69,56.54,56.59,2296949.0,50.4702,50.5237,50.39,50.4345,2296949.0
2016-08-02 15:30:00,56.59,56.68,56.55,56.58,3527027.0,50.4345,50.5147,50.3989,50.4256,3527027.0
2016-08-03 09:30:00,56.68,56.85,56.49,56.82,2371480.0,50.5147,50.6663,50.3454,50.6395,2371480.0
2016-08-03 10:00:00,56.82,57.11,56.73,57.02,2540131.0,50.6395,50.898,50.5593,50.8178,2540131.0
2016-08-03 10:30:00,57.01,57.06,56.84,56.86,1502169.0,50.8089,50.8534,50.6573,50.6752,1502169.0
2016-08-03 11:00:00,56.86,56.89,56.79,56.85,866045.0,50.6752,50.7019,50.6128,50.6663,866045.0
2016-08-03 11:30:00,56.85,56.92,56.75,56.84,1821825.0,50.6663,50.7286,50.5771,50.6573,1821825.0
2016-08-03 12:00:00,56.84,56.84,56.77,56.78,737094.0,50.6573,50.6573,50.595,50.6039,737094.0
2016-08-03 12:30:00,56.78,56.84,56.75,56.76,789599.0,50.6039,50.6573,50.5771,50.586,789599.0
2016-08-03 13:00:00,56.76,56.77,56.71,56.73,1032597.0,50.586,50.595,50.5415,50.5593,1032597.0
2016-08-03 13:30:00,56.73,56.78,56.67,56.77,752081.0,50.5593,50.6039,50.5058,50.595,752081.0
2016-08-03 14:00:00,56.77,56.84,56.74,56.8,861781.0,50.595,50.6573,50.5682,50.6217,861781.0
2016-08-03 14:30:00,56.79,56.85,56.75,56.83,1061592.0,50.6128,50.6663,50.5771,50.6484,1061592.0
2016-08-03 15:00:00,56.82,56.93,56.81,56.92,1533001.0,50.6395,50.7376,50.6306,50.7286,1533001.0
2016-08-03 15:30:00,56.92,56.98,56.81,56.96,3111219.0,50.7286,50.7821,50.6306,50.7643,3111219.0
2016-08-04 09:30:00,56.8,56.97,56.67,56.81,1919772.0,50.6217,50.7732,50.5058,50.6306,1919772.0
2016-08-04 10:00:00,56.82,56.96,56.79,56.89,1356426.0,50.6395,50.7643,50.6128,50.7019,1356426.0
2016-08-04 10:30:00,56.89,57.13,56.88,57.12,1190727.0,50.7019,50.9158,50.693,50.9069,1190727.0
2016-08-04 11:00:00,57.12,57.17,57.07,57.15,1140162.0,50.9069,50.9514,50.8623,50.9336,1140162.0
2016-08-04 11:30:00,57.15,57.29,57.14,57.27,1650615.0,50.9336,51.0584,50.9247,51.0406,1650615.0
2016-08-04 12:00:00,57.27,57.44,57.26,57.4,1756784.0,51.0406,51.1921,51.0317,51.1564,1756784.0
2016-08-04 12:30:00,57.41,57.52,57.39,57.42,1572315.0,51.1653,51.2634,51.1475,51.1743,1572315.0
2016-08-04 13:00:00,57.43,57.46,57.35,57.43,1550403.0,51.1832,51.2099,51.1119,51.1832,1550403.0
2016-08-04 13:30:00,57.43,57.43,57.3,57.36,1209067.0,51.1832,51.1832,51.0673,51.1208,1209067.0
2016-08-04 14:00:00,57.37,57.43,57.34,57.4,1479290.0,51.1297,51.1832,51.103,51.1564,1479290.0
2016-08-04 14:30:00,57.4,57.48,57.35,57.47,1675660.0,51.1564,51.2277,51.1119,51.2188,1675660.0
2016-08-04 15:00:00,57.47,57.48,57.38,57.41,1353567.0,51.2188,51.2277,51.1386,51.1653,1353567.0
2016-08-04 15:30:00,57.42,57.51,57.34,57.39,4672503.0,51.1743,51.2545,51.103,51.1475,4672503.0
2016-08-05 09:30:00,57.65,58.21,57.45,58.04,5014239.0,51.3792,51.8783,51.201,51.7268,5014239.0
2016-08-05 10:00:00,58.04,58.11,57.92,57.96,1891930.0,51.7268,51.7892,51.6199,51.6555,1891930.0
2016-08-05 10:30:00,57.96,58.05,57.93,57.99,2026140.0,51.6555,51.7357,51.6288,51.6823,2026140.0
2016-08-05 11:00:00,58.0,58.02,57.95,57.96,1282129.0,51.6912,51.709,51.6466,51.6555,1282129.0
2016-08-05 11:30:00,57.97,57.99,57.88,57.95,981317.0,51.6644,51.6823,51.5842,51.6466,981317.0
2016-08-05 12:00:00,57.95,57.98,57.89,57.97,682855.0,51.6466,51.6733,51.5931,51.6644,682855.0
2016-08-05 12:30:00,57.97,58.0,57.95,58.0,831332.0,51.6644,51.6912,51.6466,51.6912,831332.0
2016-08-05 13:00:00,58.0,58.01,57.93,57.96,767446.0,51.6912,51.7001,51.6288,51.6555,767446.0
2016-08-05 13:30:00,57.96,58.0,57.94,57.96,1232971.0,51.6555,51.6912,51.6377,51.6555,1232971.0
2016-08-05 14:00:00,57.96,57.99,57.92,57.94,737512.0,51.6555,51.6823,51.6199,51.6377,737512.0
2016-08-05 14:30:00,57.94,57.98,57.88,57.94,1433969.0,51.6377,51.6733,51.5842,51.6377,1433969.0
2016-08-05 15:00:00,57.94,58.03,57.94,58.0,1395658.0,51.6377,51.7179,51.6377,51.6912,1395658.0
2016-08-05 15:30:00,57.99,58.0,57.83,57.95,3368688.0,51.6823,51.6912,51.5397,51.6466,3368688.0
2016-08-08 09:30:00,58.05,58.08,57.81,57.88,2195764.0,51.7357,51.7625,51.5218,51.5842,2195764.0
2016-08-08 10:00:00,57.88,57.99,57.85,57.92,1552611.0,51.5842,51.6823,51.5575,51.6199,1552611.0
2016-08-08 10:30:00,57.92,58.02,57.91,58.0,1323217.0,51.6199,51.709,51.611,51.6912,1323217.0
2016-08-08 11:00:00,58.0,58.06,57.89,57.92,1252021.0,51.6912,51.7446,51.5931,51.6199,1252021.0
2016-08-08 11:30:00,57.93,57.95,57.88,57.91,621529.0,51.6288,51.6466,51.5842,51.611,621529.0
2016-08-08 12:00:00,57.91,57.93,57.78,57.85,632934.0,51.611,51.6288,51.4951,51.5575,632934.0
2016-08-08 12:30:00,57.85,57.95,57.84,57.86,680071.0,51.5575,51.6466,51.5486,51.5664,680071.0
2016-08-08 13:00:00,57.85,57.91,57.83,57.9,453120.0,51.5575,51.611,51.5397,51.602,453120.0
2016-08-08 13:30:00,57.89,57.92,57.81,57.92,575780.0,51.5931,51.6199,51.5218,51.6199,575780.0
2016-08-08 14:00:00,57.91,57.92,57.82,57.86,1378243.0,51.611,51.6199,51.5307,51.5664,1378243.0
2016-08-08 14:30:00,57.85,57.99,57.84,57.95,835740.0,51.5575,51.6823,51.5486,51.6466,835740.0
2016-08-08 15:00:00,57.96,58.02,57.95,57.99,1077916.0,51.6555,51.709,51.6466,51.6823,1077916.0
2016-08-08 15:30:00,57.99,58.09,57.98,58.05,3405792.0,51.6823,51.7714,51.6733,51.7357,3405792.0
2016-08-09 09:30:00,58.17,58.34,58.03,58.26,1640099.0,51.8427,51.9942,51.7179,51.9229,1640099.0
2016-08-09 10:00:00,58.26,58.3,58.15,58.29,904219.0,51.9229,51.9585,51.8248,51.9496,904219.0
2016-08-09 10:30:00,58.29,58.45,58.28,58.29,1246891.0,51.9496,52.0922,51.9407,51.9496,1246891.0
2016-08-09 11:00:00,58.3,58.5,58.29,58.45,1187849.0,51.9585,52.1368,51.9496,52.0922,1187849.0
2016-08-09 11:30:00,58.45,58.47,58.28,58.3,844838.0,52.0922,52.11,51.9407,51.9585,844838.0
2016-08-09 12:00:00,58.29,58.4,58.19,58.26,915011.0,51.9496,52.0477,51.8605,51.9229,915011.0
2016-08-09 12:30:00,58.25,58.28,58.15,58.16,998207.0,51.914,51.9407,51.8248,51.8338,998207.0
2016-08-09 13:00:00,58.16,58.27,58.13,58.15,831042.0,51.8338,51.9318,51.807,51.8248,831042.0
2016-08-09 13:30:00,58.15,58.18,58.06,58.14,780220.0,51.8248,51.8516,51.7446,51.8159,780220.0
2016-08-09 14:00:00,58.14,58.22,58.07,58.16,864112.0,51.8159,51.8872,51.7536,51.8338,864112.0
2016-08-09 14:30:00,58.16,58.2,58.02,58.16,995397.0,51.8338,51.8694,51.709,51.8338,995397.0
2016-08-09 15:00:00,58.16,58.18,58.1,58.15,1045649.0,51.8338,51.8516,51.7803,51.8248,1045649.0
2016-08-09 15:30:00,58.16,58.21,58.08,58.2,2278252.0,51.8338,51.8783,51.7625,51.8694,2278252.0
2016-08-10 09:30:00,58.15,58.26,57.82,58.05,2433752.0,51.8248,51.9229,51.5307,51.7357,2433752.0
2016-08-10 10:00:00,58.05,58.32,58.04,58.21,906918.0,51.7357,51.9764,51.7268,51.8783,906918.0
2016-08-10 10:30:00,58.22,58.25,58.15,58.17,581341.0,51.8872,51.914,51.8248,51.8427,581341.0
2016-08-10 11:00:00,58.17,58.24,57.88,57.93,1111915.0,51.8427,51.9051,51.5842,51.6288,1111915.0
2016-08-10 11:30:00,57.93,57.96,57.89,57.93,1025303.0,51.6288,51.6555,51.5931,51.6288,1025303.0
2016-08-10 12:00:00,57.92,58.0,57.86,57.9,811361.0,51.6199,51.6912,51.5664,51.602,811361.0
2016-08-10 12:30:00,57.91,58.04,57.9,58.02,652999.0,51.611,51.7268,51.602,51.709,652999.0
2016-08-10 13:00:00,58.02,58.04,57.89,57.9,616659.0,51.709,51.7268,51.5931,51.602,616659.0
2016-08-10 13:30:00,57.9,58.0,57.89,57.97,625116.0,51.602,51.6912,51.5931,51.6644,625116.0
2016-08-10 14:00:00,57.97,58.02,57.87,57.89,763666.0,51.6644,51.709,51.5753,51.5931,763666.0
2016-08-10 14:30:00,57.89,57.91,57.83,57.88,963124.0,51.5931,51.611,51.5397,51.5842,963124.0
2016-08-10 15:00:00,57.88,57.98,57.83,57.95,1529346.0,51.5842,51.6733,51.5397,51.6466,1529346.0
2016-08-10 15:30:00,57.96,58.03,57.9,58.02,1772035.0,51.6555,51.7179,51.602,51.709,1772035.0
2016-08-11 09:30:00,58.03,58.45,58.02,58.37,2289690.0,51.7179,52.0922,51.709,52.0209,2289690.0
2016-08-11 10:00:00,58.37,58.41,58.19,58.27,1334950.0,52.0209,52.0566,51.8605,51.9318,1334950.0
2016-08-11 10:30:00,58.28,58.31,58.18,58.21,1004949.0,51.9407,51.9674,51.8516,51.8783,1004949.0
2016-08-11 11:00:00,58.21,58.27,58.14,58.27,717677.0,51.8783,51.9318,51.8159,51.9318,717677.0
2016-08-11 11:30:00,58.26,58.34,58.24,58.28,611004.0,51.9229,51.9942,51.9051,51.9407,611004.0
2016-08-11 12:00:00,58.29,58.29,58.17,58.19,964041.0,51.9496,51.9496,51.8427,51.8605,964041.0
2016-08-11 12:30:00,58.2,58.23,58.16,58.23,718693.0,51.8694,51.8961,51.8338,51.8961,718693.0
2016-08-11 13:00:00,58.23,58.24,58.17,58.22,793535.0,51.8961,51.9051,51.8427,51.8872,793535.0
2016-08-11 13:30:00,58.21,58.28,58.21,58.26,620339.0,51.8783,51.9407,51.8783,51.9229,620339.0
2016-08-11 14:00:00,58.26,58.31,58.2,58.25,733908.0,51.9229,51.9674,51.8694,51.914,733908.0
2016-08-11 14:30:00,58.24,58.28,58.21,58.23,1003969.0,51.9051,51.9407,51.8783,51.8961,1003969.0
2016-08-11 15:00:00,58.22,58.3,58.21,58.27,803669.0,51.8872,51.9585,51.8783,51.9318,803669.0
2016-08-11 15:30:00,58.27,58.36,58.26,58.3,2373101.0,51.9318,52.012,51.9229,51.9585,2373101.0
2016-08-12 09:30:00,58.03,58.19,57.7,57.72,3065984.0,51.7179,51.8605,51.4238,51.4416,3065984.0
2016-08-12 10:00:00,57.73,57.91,57.71,57.72,1700818.0,51.4505,51.611,51.4327,51.4416,1700818.0
2016-08-12 10:30:00,57.73,57.84,57.71,57.83,1429735.0,51.4505,51.5486,51.4327,51.5397,1429735.0
2016-08-12 11:00:00,57.83,57.88,57.7,57.72,1280840.0,51.5397,51.5842,51.4238,51.4416,1280840.0
2016-08-12 11:30:00,57.72,57.77,57.62,57.72,1273154.0,51.4416,51.4862,51.3525,51.4416,1273154.0
2016-08-12 12:00:00,57.73,57.75,57.66,57.7,915626.0,51.4505,51.4684,51.3881,51.4238,915626.0
2016-08-12 12:30:00,57.71,57.78,57.69,57.74,870052.0,51.4327,51.4951,51.4149,51.4594,870052.0
2016-08-12 13:00:00,57.75,57.8,57.63,57.77,1100593.0,51.4684,51.5129,51.3614,51.4862,1100593.0
2016-08-12 13:30:00,57.77,57.84,57.72,57.72,1010410.0,51.4862,51.5486,51.4416,51.4416,1010410.0
2016-08-12 14:00:00,57.73,57.79,57.68,57.77,793566.0,51.4505,51.504,51.406,51.4862,793566.0
2016-08-12 14:30:00,57.77,57.84,57.76,57.79,1116825.0,51.4862,51.5486,51.4773,51.504,1116825.0
2016-08-12 15:00:00,57.79,57.81,57.75,57.8,1042047.0,51.504,51.5218,51.4684,51.5129,1042047.0
2016-08-12 15:30:00,57.8,57.94,57.79,57.94,2890038.0,51.5129,51.6377,51.504,51.6377,2890038.0
2016-08-15 09:30:00,58.03,58.3,57.96,58.3,1734727.0,51.7179,51.9585,51.6555,51.9585,1734727.0
2016-08-15 10:00:00,58.3,58.3,58.11,58.2,1213555.0,51.9585,51.9585,51.7892,51.8694,1213555.0
2016-08-15 10:30:00,58.2,58.37,58.19,58.37,997234.0,51.8694,52.0209,51.8605,52.0209,997234.0
2016-08-15 11:00:00,58.36,58.39,58.3,58.38,1465134.0,52.012,52.0387,51.9585,52.0298,1465134.0
2016-08-15 11:30:00,58.38,58.49,58.37,58.48,988538.0,52.0298,52.1279,52.0209,52.119,988538.0
2016-08-15 12:00:00,58.47,58.5,58.44,58.5,777333.0,52.11,52.1368,52.0833,52.1368,777333.0
2016-08-15 12:30:00,58.49,58.5,58.45,58.5,766928.0,52.1279,52.1368,52.0922,52.1368,766928.0
2016-08-15 13:00:00,58.49,58.5,58.45,58.48,510748.0,52.1279,52.1368,52.0922,52.119,510748.0
2016-08-15 13:30:00,58.49,58.5,58.43,58.43,535708.0,52.1279,52.1368,52.0744,52.0744,535708.0
2016-08-15 14:00:00,58.43,58.44,58.29,58.32,949810.0,52.0744,52.0833,51.9496,51.9764,949810.0
2016-08-15 14:30:00,58.32,58.35,58.3,58.33,738363.0,51.9764,52.0031,51.9585,51.9853,738363.0
2016-08-15 15:00:00,58.34,58.36,58.2,58.23,1113687.0,51.9942,52.012,51.8694,51.8961,1113687.0
2016-08-15 15:30:00,58.23,58.3,58.12,58.12,4018256.0,51.8961,51.9585,51.7981,51.7981,4018256.0
2016-08-16 09:30:00,57.61,57.62,57.27,57.29,2888205.0,51.6654,51.6743,51.3605,51.3784,2888205.0
2016-08-16 10:00:00,57.29,57.51,57.29,57.45,1608223.0,51.3784,51.5757,51.3784,51.5219,1608223.0
2016-08-16 10:30:00,57.45,57.55,57.43,57.48,1091641.0,51.5219,51.6116,51.504,51.5488,1091641.0
2016-08-16 11:00:00,57.48,57.57,57.47,57.49,1305865.0,51.5488,51.6295,51.5398,51.5578,1305865.0
2016-08-16 11:30:00,57.49,57.51,57.41,57.43,1141648.0,51.5578,51.5757,51.486,51.504,1141648.0
2016-08-16 12:00:00,57.42,57.43,57.37,57.38,829542.0,51.495,51.504,51.4501,51.4591,829542.0
2016-08-16 12:30:00,57.38,57.5,57.38,57.5,800375.0,51.4591,51.5667,51.4591,51.5667,800375.0
2016-08-16 13:00:00,57.5,57.5,57.39,57.41,661749.0,51.5667,51.5667,51.4681,51.486,661749.0
2016-08-16 13:30:00,57.41,57.48,57.39,57.45,684941.0,51.486,51.5488,51.4681,51.5219,684941.0
2016-08-16 14:00:00,57.46,57.48,57.37,57.39,815442.0,51.5309,51.5488,51.4501,51.4681,815442.0
2016-08-16 14:30:00,57.4,57.46,57.38,57.45,863969.0,51.477,51.5309,51.4591,51.5219,863969.0
2016-08-16 15:00:00,57.45,57.55,57.44,57.51,1119451.0,51.5219,51.6116,51.5129,51.5757,1119451.0
2016-08-16 15:30:00,57.51,57.52,57.4,57.43,2308269.0,51.5757,51.5847,51.477,51.504,2308269.0
2016-08-17 09:30:00,57.54,57.55,57.24,57.36,1808935.0,51.6026,51.6116,51.3336,51.4412,1808935.0
2016-08-17 10:00:00,57.36,57.36,57.29,57.35,896326.0,51.4412,51.4412,51.3784,51.4322,896326.0
2016-08-17 10:30:00,57.35,57.44,57.33,57.37,1180007.0,51.4322,51.5129,51.4143,51.4501,1180007.0
2016-08-17 11:00:00,57.37,57.42,57.29,57.29,736703.0,51.4501,51.495,51.3784,51.3784,736703.0
2016-08-17 11:30:00,57.3,57.33,57.26,57.29,725092.0,51.3874,51.4143,51.3515,51.3784,725092.0
2016-08-17 12:00:00,57.28,57.31,57.23,57.3,791906.0,51.3694,51.3963,51.3246,51.3874,791906.0
2016-08-17 12:30:00,57.3,57.6,57.3,57.57,1122014.0,51.3874,51.6564,51.3874,51.6295,1122014.0
2016-08-17 13:00:00,57.57,57.59,57.49,57.52,1067307.0,51.6295,51.6474,51.5578,51.5847,1067307.0
2016-08-17 13:30:00,57.51,57.63,57.44,57.46,1320158.0,51.5757,51.6833,51.5129,51.5309,1320158.0
2016-08-17 14:00:00,57.47,57.68,57.33,57.58,1738012.0,51.5398,51.7282,51.4143,51.6385,1738012.0
2016-08-17 14:30:00,57.58,57.6,57.47,57.56,948280.0,51.6385,51.6564,51.5398,51.6205,948280.0
2016-08-17 15:00:00,57.55,57.57,57.43,57.52,1394940.0,51.6116,51.6295,51.504,51.5847,1394940.0
2016-08-17 15:30:00,57.52,57.59,57.49,57.56,2273958.0,51.5847,51.6474,51.5578,51.6205,2273958.0
2016-08-18 09:30:00,57.42,57.53,57.27,57.31,1366413.0,51.495,51.5936,51.3605,51.3963,1366413.0
2016-08-18 10:00:00,57.32,57.57,57.3,57.51,1083040.0,51.4053,51.6295,51.3874,51.5757,1083040.0
2016-08-18 10:30:00,57.52,57.56,57.44,57.47,691999.0,51.5847,51.6205,51.5129,51.5398,691999.0
2016-08-18 11:00:00,57.47,57.49,57.38,57.43,952826.0,51.5398,51.5578,51.4591,51.504,952826.0
2016-08-18 11:30:00,57.44,57.5,57.42,57.44,653684.0,51.5129,51.5667,51.495,51.5129,653684.0
2016-08-18 12:00:00,57.44,57.45,57.35,57.36,615218.0,51.5129,51.5219,51.4322,51.4412,615218.0
2016-08-18 12:30:00,57.35,57.42,57.28,57.4,679055.0,51.4322,51.495,51.3694,51.477,679055.0
2016-08-18 13:00:00,57.41,57.48,57.39,57.47,392341.0,51.486,51.5488,51.4681,51.5398,392341.0
2016-08-18 13:30:00,57.47,57.57,57.47,57.53,558952.0,51.5398,51.6295,51.5398,51.5936,558952.0
2016-08-18 14:00:00,57.53,57.59,57.52,57.59,612220.0,51.5936,51.6474,51.5847,51.6474,612220.0
2016-08-18 14:30:00,57.59,57.63,57.52,57.63,594205.0,51.6474,51.6833,51.5847,51.6833,594205.0
2016-08-18 15:00:00,57.62,57.7,57.61,57.65,824437.0,51.6743,51.7461,51.6654,51.7013,824437.0
2016-08-18 15:30:00,57.65,57.66,57.58,57.6,1588312.0,51.7013,51.7102,51.6385,51.6564,1588312.0
2016-08-19 09:30:00,57.5,57.5,57.24,57.28,3498540.0,51.5667,51.5667,51.3336,51.3694,3498540.0
2016-08-19 10:00:00,57.28,57.63,57.2,57.63,1242385.0,51.3694,51.6833,51.2977,51.6833,1242385.0
2016-08-19 10:30:00,57.63,57.73,57.55,57.61,1389753.0,51.6833,51.773,51.6116,51.6654,1389753.0
2016-08-19 11:00:00,57.6,57.71,57.58,57.7,782437.0,51.6564,51.7551,51.6385,51.7461,782437.0
2016-08-19 11:30:00,57.7,57.71,57.6,57.68,577785.0,51.7461,51.7551,51.6564,51.7282,577785.0
2016-08-19 12:00:00,57.68,57.73,57.61,57.64,487799.0,51.7282,51.773,51.6654,51.6923,487799.0
2016-08-19 12:30:00,57.63,57.64,57.4,57.46,782609.0,51.6833,51.6923,51.477,51.5309,782609.0
2016-08-19 13:00:00,57.45,57.5,57.42,57.46,575180.0,51.5219,51.5667,51.495,51.5309,575180.0
2016-08-19 13:30:00,57.47,57.57,57.42,57.51,629468.0,51.5398,51.6295,51.495,51.5757,629468.0
2016-08-19 14:00:00,57.51,57.57,57.5,57.52,471566.0,51.5757,51.6295,51.5667,51.5847,471566.0
2016-08-19 14:30:00,57.53,57.62,57.52,57.59,609536.0,51.5936,51.6743,51.5847,51.6474,609536.0
2016-08-19 15:00:00,57.6,57.68,57.58,57.64,779893.0,51.6564,51.7282,51.6385,51.6923,779893.0
2016-08-19 15:30:00,57.65,57.66,57.56,57.62,1707022.0,51.7013,51.7102,51.6205,51.6743,1707022.0
2016-08-22 09:30:00,57.57,57.6,57.26,57.42,1991141.0,51.6295,51.6564,51.3515,51.495,1991141.0
2016-08-22 10:00:00,57.43,57.7,57.36,57.64,1105809.0,51.504,51.7461,51.4412,51.6923,1105809.0
2016-08-22 10:30:00,57.65,57.75,57.63,57.65,820415.0,51.7013,51.7909,51.6833,51.7013,820415.0
2016-08-22 11:00:00,57.65,57.7,57.39,57.41,1184386.0,51.7013,51.7461,51.4681,51.486,1184386.0
2016-08-22 11:30:00,57.4,57.49,57.38,57.47,628237.0,51.477,51.5578,51.4591,51.5398,628237.0
2016-08-22 12:00:00,57.46,57.66,57.4,57.63,857771.0,51.5309,51.7102,51.477,51.6833,857771.0
2016-08-22 12:30:00,57.64,57.65,57.54,57.57,596198.0,51.6923,51.7013,51.6026,51.6295,596198.0
2016-08-22 13:00:00,57.57,57.62,57.4,57.47,578140.0,51.6295,51.6743,51.477,51.5398,578140.0
2016-08-22 13:30:00,57.47,57.67,57.44,57.59,705363.0,51.5398,51.7192,51.5129,51.6474,705363.0
2016-08-22 14:00:00,57.59,57.63,57.47,57.47,659852.0,51.6474,51.6833,51.5398,51.5398,659852.0
2016-08-22 14:30:00,57.46,57.58,57.45,57.54,635275.0,51.5309,51.6385,51.5219,51.6026,635275.0
2016-08-22 15:00:00,57.53,57.66,57.53,57.64,919393.0,51.5936,51.7102,51.5936,51.6923,919393.0
2016-08-22 15:30:00,57.64,57.68,57.58,57.66,2066800.0,51.6923,51.7282,51.6385,51.7102,2066800.0
2016-08-23 09:30:00,57.9,58.18,57.88,58.13,2176519.0,51.9255,52.1766,51.9075,52.1317,2176519.0
2016-08-23 10:00:00,58.13,58.17,58.06,58.08,1240337.0,52.1317,52.1676,52.0689,52.0869,1240337.0
2016-08-23 10:30:00,58.08,58.09,57.98,58.03,939736.0,52.0869,52.0958,51.9972,52.042,939736.0
2016-08-23 11:00:00,58.03,58.06,57.9,57.97,833369.0,52.042,52.0689,51.9255,51.9882,833369.0
2016-08-23 11:30:00,57.97,58.04,57.94,57.95,969639.0,51.9882,52.051,51.9613,51.9703,969639.0
2016-08-23 12:00:00,57.94,57.99,57.89,57.96,664806.0,51.9613,52.0062,51.9165,51.9793,664806.0
2016-08-23 12:30:00,57.96,57.98,57.86,57.91,684412.0,51.9793,51.9972,51.8896,51.9344,684412.0
2016-08-23 13:00:00,57.91,58.0,57.9,58.0,838448.0,51.9344,52.0151,51.9255,52.0151,838448.0
2016-08-23 13:30:00,58.0,58.04,57.94,57.95,745389.0,52.0151,52.051,51.9613,51.9703,745389.0
2016-08-23 14:00:00,57.95,57.98,57.89,57.97,744850.0,51.9703,51.9972,51.9165,51.9882,744850.0
2016-08-23 14:30:00,57.96,57.99,57.88,57.94,1157849.0,51.9793,52.0062,51.9075,51.9613,1157849.0
2016-08-23 15:00:00,57.92,57.95,57.85,57.92,955403.0,51.9434,51.9703,51.8806,51.9434,955403.0
2016-08-23 15:30:00,57.92,57.98,57.87,57.9,2943880.0,51.9434,51.9972,51.8985,51.9255,2943880.0
2016-08-24 09:30:00,57.82,57.88,57.71,57.8,1913864.0,51.8537,51.9075,51.7551,51.8358,1913864.0
2016-08-24 10:00:00,57.81,57.95,57.76,57.84,788137.0,51.8447,51.9703,51.7999,51.8716,788137.0
2016-08-24 10:30:00,57.83,57.92,57.8,57.83,1258856.0,51.8627,51.9434,51.8358,51.8627,1258856.0
2016-08-24 11:00:00,57.83,57.96,57.81,57.92,820462.0,51.8627,51.9793,51.8447,51.9434,820462.0
2016-08-24 11:30:00,57.92,57.95,57.83,57.88,680131.0,51.9434,51.9703,51.8627,51.9075,680131.0
2016-08-24 12:00:00,57.88,58.04,57.88,57.99,770002.0,51.9075,52.051,51.9075,52.0062,770002.0
2016-08-24 12:30:00,57.99,58.02,57.97,58.02,683962.0,52.0062,52.0331,51.9882,52.0331,683962.0
2016-08-24 13:00:00,58.02,58.02,57.93,58.0,668732.0,52.0331,52.0331,51.9524,52.0151,668732.0
2016-08-24 13:30:00,57.99,58.0,57.94,57.94,659937.0,52.0062,52.0151,51.9613,51.9613,659937.0
2016-08-24 14:00:00,57.95,57.95,57.82,57.89,1090434.0,51.9703,51.9703,51.8537,51.9165,1090434.0
2016-08-24 14:30:00,57.88,57.97,57.87,57.97,634805.0,51.9075,51.9882,51.8985,51.9882,634805.0
2016-08-24 15:00:00,57.97,57.97,57.88,57.88,1008499.0,51.9882,51.9882,51.9075,51.9075,1008499.0
2016-08-24 15:30:00,57.88,57.97,57.75,57.96,2658579.0,51.9075,51.9882,51.7909,51.9793,2658579.0
2016-08-25 09:30:00,57.88,58.22,57.78,58.18,1958178.0,51.9075,52.2124,51.8178,52.1766,1958178.0
2016-08-25 10:00:00,58.18,58.2,58.03,58.05,1368039.0,52.1766,52.1945,52.042,52.06,1368039.0
2016-08-25 10:30:00,58.05,58.11,57.99,58.09,845232.0,52.06,52.1138,52.0062,52.0958,845232.0
2016-08-25 11:00:00,58.1,58.27,58.09,58.15,1025426.0,52.1048,52.2573,52.0958,52.1497,1025426.0
2016-08-25 11:30:00,58.15,58.26,58.15,58.19,766041.0,52.1497,52.2483,52.1497,52.1855,766041.0
2016-08-25 12:00:00,58.2,58.21,58.14,58.18,576917.0,52.1945,52.2035,52.1407,52.1766,576917.0
2016-08-25 12:30:00,58.17,58.29,58.17,58.25,526679.0,52.1676,52.2752,52.1676,52.2393,526679.0
2016-08-25 13:00:00,58.25,58.27,58.18,58.25,371739.0,52.2393,52.2573,52.1766,52.2393,371739.0
2016-08-25 13:30:00,58.25,58.25,58.1,58.14,696780.0,52.2393,52.2393,52.1048,52.1407,696780.0
2016-08-25 14:00:00,58.14,58.22,58.09,58.19,985565.0,52.1407,52.2124,52.0958,52.1855,985565.0
2016-08-25 14:30:00,58.2,58.27,58.15,58.19,1023751.0,52.1945,52.2573,52.1497,52.1855,1023751.0
2016-08-25 15:00:00,58.19,58.28,58.16,58.25,1089558.0,52.1855,52.2662,52.1586,52.2393,1089558.0
2016-08-25 15:30:00,58.25,58.27,58.15,58.18,2905580.0,52.2393,52.2573,52.1497,52.1766,2905580.0
2016-08-26 09:30:00,58.28,58.6,58.25,58.34,2663882.0,52.2662,52.5532,52.2393,52.3201,2663882.0
2016-08-26 10:00:00,58.34,58.7,58.09,58.62,1832955.0,52.3201,52.6429,52.0958,52.5712,1832955.0
2016-08-26 10:30:00,58.63,58.65,58.46,58.58,855322.0,52.5801,52.5981,52.4277,52.5353,855322.0
2016-08-26 11:00:00,58.57,58.58,58.44,58.5,765794.0,52.5263,52.5353,52.4097,52.4635,765794.0
2016-08-26 11:30:00,58.5,58.52,58.11,58.13,1485362.0,52.4635,52.4815,52.1138,52.1317,1485362.0
2016-08-26 12:00:00,58.12,58.13,57.81,57.92,1845860.0,52.1228,52.1317,51.8447,51.9434,1845860.0
2016-08-26 12:30:00,57.91,58.0,57.84,57.93,827113.0,51.9344,52.0151,51.8716,51.9524,827113.0
2016-08-26 13:00:00,57.94,58.01,57.85,57.92,809066.0,51.9613,52.0241,51.8806,51.9434,809066.0
2016-08-26 13:30:00,57.93,57.95,57.78,57.82,857110.0,51.9524,51.9703,51.8178,51.8537,857110.0
2016-08-26 14:00:00,57.82,57.9,57.69,57.72,1265127.0,51.8537,51.9255,51.7371,51.764,1265127.0
2016-08-26 14:30:00,57.72,57.86,57.7,57.84,828699.0,51.764,51.8896,51.7461,51.8716,828699.0
2016-08-26 15:00:00,57.83,57.99,57.81,57.97,1136006.0,51.8627,52.0062,51.8447,51.9882,1136006.0
2016-08-26 15:30:00,57.98,58.11,57.97,58.04,3015747.0,51.9972,52.1138,51.9882,52.051,3015747.0
2016-08-29 09:30:00,58.18,58.6,58.13,58.48,2424690.0,52.1766,52.5532,52.1317,52.4456,2424690.0
2016-08-29 10:00:00,58.48,58.5,58.31,58.35,1052650.0,52.4456,52.4635,52.2931,52.329,1052650.0
2016-08-29 10:30:00,58.35,58.39,58.29,58.31,795689.0,52.329,52.3649,52.2752,52.2931,795689.0
2016-08-29 11:00:00,58.31,58.36,58.24,58.31,945731.0,52.2931,52.338,52.2304,52.2931,945731.0
2016-08-29 11:30:00,58.31,58.47,58.25,58.46,790774.0,52.2931,52.4366,52.2393,52.4277,790774.0
2016-08-29 12:00:00,58.46,58.48,58.31,58.34,573257.0,52.4277,52.4456,52.2931,52.3201,573257.0
2016-08-29 12:30:00,58.34,58.35,58.28,58.34,481507.0,52.3201,52.329,52.2662,52.3201,481507.0
2016-08-29 13:00:00,58.34,58.35,58.26,58.32,520793.0,52.3201,52.329,52.2483,52.3021,520793.0
2016-08-29 13:30:00,58.32,58.35,58.29,58.3,471196.0,52.3021,52.329,52.2752,52.2842,471196.0
2016-08-29 14:00:00,58.3,58.34,58.26,58.27,477032.0,52.2842,52.3201,52.2483,52.2573,477032.0
2016-08-29 14:30:00,58.28,58.3,58.24,58.27,569630.0,52.2662,52.2842,52.2304,52.2573,569630.0
2016-08-29 15:00:00,58.27,58.27,58.17,58.18,559652.0,52.2573,52.2573,52.1676,52.1766,559652.0
2016-08-29 15:30:00,58.18,58.2,58.1,58.1,1924670.0,52.1766,52.1945,52.1048,52.1048,1924670.0
2016-08-30 09:30:00,57.98,58.19,57.95,58.1,2015500.0,51.9972,52.1855,51.9703,52.1048,2015500.0
2016-08-30 10:00:00,58.1,58.19,57.78,57.95,1266371.0,52.1048,52.1855,51.8178,51.9703,1266371.0
2016-08-30 10:30:00,57.94,57.95,57.73,57.82,1062704.0,51.9613,51.9703,51.773,51.8537,1062704.0
2016-08-30 11:00:00,57.81,57.88,57.71,57.77,979723.0,51.8447,51.9075,51.7551,51.8089,979723.0
2016-08-30 11:30:00,57.77,57.8,57.7,57.77,861765.0,51.8089,51.8358,51.7461,51.8089,861765.0
2016-08-30 12:00:00,57.77,57.88,57.77,57.83,583661.0,51.8089,51.9075,51.8089,51.8627,583661.0
2016-08-30 12:30:00,57.83,57.9,57.8,57.82,561821.0,51.8627,51.9255,51.8358,51.8537,561821.0
2016-08-30 13:00:00,57.81,57.89,57.78,57.83,530654.0,51.8447,51.9165,51.8178,51.8627,530654.0
2016-08-30 13:30:00,57.83,57.84,57.75,57.82,524368.0,51.8627,51.8716,51.7909,51.8537,524368.0
2016-08-30 14:00:00,57.8,57.81,57.65,57.67,852543.0,51.8358,51.8447,51.7013,51.7192,852543.0
2016-08-30 14:30:00,57.67,57.73,57.61,57.72,1002298.0,51.7192,51.773,51.6654,51.764,1002298.0
2016-08-30 15:00:00,57.73,57.81,57.66,57.78,935035.0,51.773,51.8447,51.7102,51.8178,935035.0
2016-08-30 15:30:00,57.78,57.89,57.73,57.89,2337819.0,51.8178,51.9165,51.773,51.9165,2337819.0
2016-08-31 09:30:00,57.67,57.8,57.61,57.69,1984624.0,51.7192,51.8358,51.6654,51.7371,1984624.0
2016-08-31 10:00:00,57.7,57.75,57.57,57.63,987375.0,51.7461,51.7909,51.6295,51.6833,987375.0
2016-08-31 10:30:00,57.62,57.67,57.53,57.64,982469.0,51.6743,51.7192,51.5936,51.6923,982469.0
2016-08-31 11:00:00,57.64,57.7,57.5,57.54,928971.0,51.6923,51.7461,51.5667,51.6026,928971.0
2016-08-31 11:30:00,57.55,57.64,57.54,57.56,490554.0,51.6116,51.6923,51.6026,51.6205,490554.0
2016-08-31 12:00:00,57.55,57.55,57.3,57.35,1094463.0,51.6116,51.6116,51.3874,51.4322,1094463.0
2016-08-31 12:30:00,57.34,57.4,57.32,57.38,748341.0,51.4232,51.477,51.4053,51.4591,748341.0
2016-08-31 13:00:00,57.38,57.47,57.37,57.41,595491.0,51.4591,51.5398,51.4501,51.486,595491.0
2016-08-31 13:30:00,57.41,57.46,57.32,57.34,890201.0,51.486,51.5309,51.4053,51.4232,890201.0
2016-08-31 14:00:00,57.34,57.49,57.34,57.47,905996.0,51.4232,51.5578,51.4232,51.5398,905996.0
2016-08-31 14:30:00,57.47,57.48,57.36,57.39,946961.0,51.5398,51.5488,51.4412,51.4681,946961.0
2016-08-31 15:00:00,57.39,57.59,57.37,57.53,1258625.0,51.4681,51.6474,51.4501,51.5936,1258625.0
2016-08-31 15:30:00,57.53,57.56,57.44,57.47,3252727.0,51.5936,51.6205,51.5129,51.5398,3252727.0
2016-09-01 09:30:00,57.02,57.71,57.01,57.51,3496102.0,51.1363,51.7551,51.1273,51.5757,3496102.0
2016-09-01 10:00:00,57.51,57.58,57.33,57.33,1862092.0,51.5757,51.6385,51.4143,51.4143,1862092.0
2016-09-01 10:30:00,57.33,57.33,57.15,57.24,1691874.0,51.4143,51.4143,51.2528,51.3336,1691874.0
2016-09-01 11:00:00,57.25,57.42,57.14,57.41,1281734.0,51.3425,51.495,51.2439,51.486,1281734.0
2016-09-01 11:30:00,57.4,57.5,57.33,57.43,1269809.0,51.477,51.5667,51.4143,51.504,1269809.0
2016-09-01 12:00:00,57.43,57.72,57.4,57.68,1452742.0,51.504,51.764,51.477,51.7282,1452742.0
2016-09-01 12:30:00,57.69,57.78,57.67,57.7,1137072.0,51.7371,51.8178,51.7192,51.7461,1137072.0
2016-09-01 13:00:00,57.7,57.82,57.69,57.77,1155576.0,51.7461,51.8537,51.7371,51.8089,1155576.0
2016-09-01 13:30:00,57.78,57.79,57.63,57.64,1083519.0,51.8178,51.8268,51.6833,51.6923,1083519.0
2016-09-01 14:00:00,57.65,57.65,57.51,57.53,1480438.0,51.7013,51.7013,51.5757,51.5936,1480438.0
2016-09-01 14:30:00,57.53,57.57,57.46,57.52,1376810.0,51.5936,51.6295,51.5309,51.5847,1376810.0
2016-09-01 15:00:00,57.52,57.54,57.33,57.43,1914336.0,51.5847,51.6026,51.4143,51.504,1914336.0
2016-09-01 15:30:00,57.44,57.65,57.41,57.59,3234542.0,51.5129,51.7013,51.486,51.6474,3234542.0
2016-09-02 09:30:00,57.67,58.19,57.65,58.17,3541307.0,51.7192,52.1855,51.7013,52.1676,3541307.0
2016-09-02 10:00:00,58.18,58.18,58.0,58.06,1518863.0,52.1766,52.1766,52.0151,52.0689,1518863.0
2016-09-02 10:30:00,58.06,58.08,57.96,57.98,932435.0,52.0689,52.0869,51.9793,51.9972,932435.0
2016-09-02 11:00:00,57.99,58.01,57.82,57.82,879955.0,52.0062,52.0241,51.8537,51.8537,879955.0
2016-09-02 11:30:00,57.83,57.86,57.79,57.79,714059.0,51.8627,51.8896,51.8268,51.8268,714059.0
2016-09-02 12:00:00,57.8,57.83,57.59,57.6,979349.0,51.8358,51.8627,51.6474,51.6564,979349.0
2016-09-02 12:30:00,57.61,57.66,57.59,57.62,763958.0,51.6654,51.7102,51.6474,51.6743,763958.0
2016-09-02 13:00:00,57.61,57.62,57.52,57.54,820759.0,51.6654,51.6743,51.5847,51.6026,820759.0
2016-09-02 13:30:00,57.55,57.55,57.42,57.48,833235.0,51.6116,51.6116,51.495,51.5488,833235.0
2016-09-02 14:00:00,57.48,57.71,57.47,57.67,916564.0,51.5488,51.7551,51.5398,51.7192,916564.0
2016-09-02 14:30:00,57.66,57.68,57.62,57.66,678516.0,51.7102,51.7282,51.6743,51.7102,678516.0
2016-09-02 15:00:00,57.66,57.75,57.63,57.72,971115.0,51.7102,51.7909,51.6833,51.764,971115.0
2016-09-02 15:30:00,57.72,57.78,57.65,57.67,2100906.0,51.764,51.8178,51.7013,51.7192,2100906.0
2016-09-06 09:30:00,57.58,57.8,57.4,57.48,2007643.0,51.6385,51.8358,51.477,51.5488,2007643.0
2016-09-06 10:00:00,57.47,57.53,57.21,57.31,1561914.0,51.5398,51.5936,51.3067,51.3963,1561914.0
2016-09-06 10:30:00,57.32,57.46,57.28,57.44,921237.0,51.4053,51.5309,51.3694,51.5129,921237.0
2016-09-06 11:00:00,57.45,57.52,57.39,57.46,875366.0,51.5219,51.5847,51.4681,51.5309,875366.0
2016-09-06 11:30:00,57.45,57.53,57.4,57.49,706489.0,51.5219,51.5936,51.477,51.5578,706489.0
2016-09-06 12:00:00,57.48,57.51,57.46,57.49,499319.0,51.5488,51.5757,51.5309,51.5578,499319.0
2016-09-06 12:30:00,57.49,57.61,57.48,57.55,780570.0,51.5578,51.6654,51.5488,51.6116,780570.0
2016-09-06 13:00:00,57.55,57.59,57.53,57.57,462876.0,51.6116,51.6474,51.5936,51.6295,462876.0
2016-09-06 13:30:00,57.56,57.59,57.54,57.55,590542.0,51.6205,51.6474,51.6026,51.6116,590542.0
2016-09-06 14:00:00,57.56,57.58,57.51,57.53,597726.0,51.6205,51.6385,51.5757,51.5936,597726.0
2016-09-06 14:30:00,57.54,57.6,57.53,57.6,600949.0,51.6026,51.6564,51.5936,51.6564,600949.0
2016-09-06 15:00:00,57.6,57.6,57.54,57.59,675583.0,51.6564,51.6564,51.6026,51.6474,675583.0
2016-09-06 15:30:00,57.59,57.6,57.54,57.6,1778147.0,51.6474,51.6564,51.6026,51.6564,1778147.0
2016-09-07 09:30:00,57.47,57.59,57.4,57.59,1814084.0,51.5398,51.6474,51.477,51.6474,1814084.0
2016-09-07 10:00:00,57.58,57.84,57.53,57.77,1630810.0,51.6385,51.8716,51.5936,51.8089,1630810.0
2016-09-07 10:30:00,57.77,57.79,57.62,57.62,1470945.0,51.8089,51.8268,51.6743,51.6743,1470945.0
2016-09-07 11:00:00,57.62,57.68,57.55,57.6,890874.0,51.6743,51.7282,51.6116,51.6564,890874.0
2016-09-07 11:30:00,57.6,57.61,57.53,57.57,647394.0,51.6564,51.6654,51.5936,51.6295,647394.0
2016-09-07 12:00:00,57.57,57.58,57.5,57.57,795338.0,51.6295,51.6385,51.5667,51.6295,795338.0
2016-09-07 12:30:00,57.56,57.62,57.55,57.58,587880.0,51.6205,51.6743,51.6116,51.6385,587880.0
2016-09-07 13:00:00,57.58,57.63,57.56,57.6,612132.0,51.6385,51.6833,51.6205,51.6564,612132.0
2016-09-07 13:30:00,57.6,57.64,57.58,57.59,558165.0,51.6564,51.6923,51.6385,51.6474,558165.0
2016-09-07 14:00:00,57.58,57.65,57.56,57.6,639383.0,51.6385,51.7013,51.6205,51.6564,639383.0
2016-09-07 14:30:00,57.6,57.62,57.55,57.57,800030.0,51.6564,51.6743,51.6116,51.6295,800030.0
2016-09-07 15:00:00,57.56,57.59,57.5,57.55,997599.0,51.6205,51.6474,51.5667,51.6116,997599.0
2016-09-07 15:30:00,57.55,57.65,57.53,57.65,3200149.0,51.6116,51.7013,51.5936,51.7013,3200149.0
2016-09-08 09:30:00,57.62,57.79,57.41,57.43,2674790.0,51.6743,51.8268,51.486,51.504,2674790.0
2016-09-08 10:00:00,57.42,57.57,57.35,57.52,1247788.0,51.495,51.6295,51.4322,51.5847,1247788.0
2016-09-08 10:30:00,57.53,57.64,57.51,57.59,1153138.0,51.5936,51.6923,51.5757,51.6474,1153138.0
2016-09-08 11:00:00,57.59,57.66,57.51,57.53,1255458.0,51.6474,51.7102,51.5757,51.5936,1255458.0
2016-09-08 11:30:00,57.54,57.55,57.45,57.47,954287.0,51.6026,51.6116,51.5219,51.5398,954287.0
2016-09-08 12:00:00,57.47,57.5,57.38,57.42,815205.0,51.5398,51.5667,51.4591,51.495,815205.0
2016-09-08 12:30:00,57.41,57.42,57.32,57.34,846159.0,51.486,51.495,51.4053,51.4232,846159.0
2016-09-08 13:00:00,57.33,57.38,57.29,57.29,816089.0,51.4143,51.4591,51.3784,51.3784,816089.0
2016-09-08 13:30:00,57.29,57.32,57.18,57.32,986061.0,51.3784,51.4053,51.2797,51.4053,986061.0
2016-09-08 14:00:00,57.31,57.37,57.25,57.3,675008.0,51.3963,51.4501,51.3425,51.3874,675008.0
2016-09-08 14:30:00,57.29,57.4,57.25,57.39,812348.0,51.3784,51.477,51.3425,51.4681,812348.0
2016-09-08 15:00:00,57.4,57.5,57.37,57.45,1539418.0,51.477,51.5667,51.4501,51.5219,1539418.0
2016-09-08 15:30:00,57.45,57.49,57.41,57.42,1838133.0,51.5219,51.5578,51.486,51.495,1838133.0
2016-09-09 09:30:00,56.83,57.27,56.73,57.26,3546149.0,50.9659,51.3605,50.8762,51.3515,3546149.0
2016-09-09 10:00:00,57.28,57.52,57.26,57.38,1640018.0,51.3694,51.5847,51.3515,51.4591,1640018.0
2016-09-09 10:30:00,57.38,57.47,57.11,57.18,1333393.0,51.4591,51.5398,51.217,51.2797,1333393.0
2016-09-09 11:00:00,57.18,57.27,57.12,57.25,1196082.0,51.2797,51.3605,51.2259,51.3425,1196082.0
2016-09-09 11:30:00,57.24,57.28,56.95,56.98,1399611.0,51.3336,51.3694,51.0735,51.1004,1399611.0
2016-09-09 12:00:00,56.98,57.07,56.82,56.92,1452663.0,51.1004,51.1811,50.9569,51.0466,1452663.0
2016-09-09 12:30:00,56.91,57.02,56.82,56.91,1276628.0,51.0376,51.1363,50.9569,51.0376,1276628.0
2016-09-09 13:00:00,56.92,56.94,56.77,56.8,1256687.0,51.0466,51.0645,50.9121,50.939,1256687.0
2016-09-09 13:30:00,56.81,56.81,56.66,56.71,1389162.0,50.9479,50.9479,50.8134,50.8582,1389162.0
2016-09-09 14:00:00,56.72,56.74,56.55,56.74,1699515.0,50.8672,50.8852,50.7148,50.8852,1699515.0
2016-09-09 14:30:00,56.73,56.78,56.44,56.66,2318477.0,50.8762,50.921,50.6161,50.8134,2318477.0
2016-09-09 15:00:00,56.67,56.72,56.48,56.69,2136771.0,50.8224,50.8672,50.652,50.8403,2136771.0
2016-09-09 15:30:00,56.7,56.7,56.21,56.22,5684529.0,50.8493,50.8493,50.4098,50.4188,5684529.0
2016-09-12 09:30:00,55.85,56.24,55.61,56.17,3543185.0,50.087,50.4367,49.8718,50.374,3543185.0
2016-09-12 10:00:00,56.17,56.45,56.11,56.4,1725466.0,50.374,50.6251,50.3202,50.5802,1725466.0
2016-09-12 10:30:00,56.4,56.5,56.28,56.4,1279254.0,50.5802,50.6699,50.4726,50.5802,1279254.0
2016-09-12 11:00:00,56.4,56.52,56.31,56.39,1263307.0,50.5802,50.6879,50.4995,50.5713,1263307.0
2016-09-12 11:30:00,56.4,56.45,56.27,56.44,1304059.0,50.5802,50.6251,50.4636,50.6161,1304059.0
2016-09-12 12:00:00,56.44,56.44,56.35,56.42,1021757.0,50.6161,50.6161,50.5354,50.5982,1021757.0
2016-09-12 12:30:00,56.42,56.7,56.4,56.66,1387085.0,50.5982,50.8493,50.5802,50.8134,1387085.0
2016-09-12 13:00:00,56.66,56.92,56.58,56.61,2076471.0,50.8134,51.0466,50.7417,50.7686,2076471.0
2016-09-12 13:30:00,56.62,57.0,56.53,56.97,1415734.0,50.7775,51.1183,50.6968,51.0914,1415734.0
2016-09-12 14:00:00,56.96,57.09,56.94,57.02,1304380.0,51.0824,51.199,51.0645,51.1363,1304380.0
2016-09-12 14:30:00,57.03,57.17,57.0,57.06,1405314.0,51.1452,51.2708,51.1183,51.1721,1405314.0
2016-09-12 15:00:00,57.05,57.17,57.01,57.05,1554191.0,51.1632,51.2708,51.1273,51.1632,1554191.0
2016-09-12 15:30:00,57.05,57.21,56.94,57.05,4086394.0,51.1632,51.3067,51.0645,51.1632,4086394.0
2016-09-13 09:30:00,56.49,56.64,56.25,56.38,3466790.0,50.6609,50.7955,50.4457,50.5623,3466790.0
2016-09-13 10:00:00,56.38,56.43,56.18,56.32,2254371.0,50.5623,50.6071,50.3829,50.5085,2254371.0
2016-09-13 10:30:00,56.32,56.49,56.19,56.23,1476159.0,50.5085,50.6609,50.3919,50.4278,1476159.0
2016-09-13 11:00:00,56.22,56.26,56.05,56.09,1195463.0,50.4188,50.4547,50.2663,50.3022,1195463.0
2016-09-13 11:30:00,56.09,56.3,56.06,56.26,1255914.0,50.3022,50.4906,50.2753,50.4547,1255914.0
2016-09-13 12:00:00,56.26,56.44,56.19,56.21,905128.0,50.4547,50.6161,50.3919,50.4098,905128.0
2016-09-13 12:30:00,56.21,56.32,56.1,56.19,1130011.0,50.4098,50.5085,50.3112,50.3919,1130011.0
2016-09-13 13:00:00,56.18,56.4,56.07,56.37,1043104.0,50.3829,50.5802,50.2843,50.5533,1043104.0
2016-09-13 13:30:00,56.37,56.46,56.22,56.31,1505068.0,50.5533,50.634,50.4188,50.4995,1505068.0
2016-09-13 14:00:00,56.3,56.39,56.19,56.2,1529375.0,50.4906,50.5713,50.3919,50.4009,1529375.0
2016-09-13 14:30:00,56.2,56.4,56.17,56.22,1507219.0,50.4009,50.5802,50.374,50.4188,1507219.0
2016-09-13 15:00:00,56.22,56.38,56.12,56.31,1513916.0,50.4188,50.5623,50.3291,50.4995,1513916.0
2016-09-13 15:30:00,56.32,56.65,56.28,56.53,5883715.0,50.5085,50.8044,50.4726,50.6968,5883715.0
2016-09-14 09:30:00,56.41,56.43,56.03,56.14,3041194.0,50.5892,50.6071,50.2484,50.3471,3041194.0
2016-09-14 10:00:00,56.15,56.46,56.12,56.45,2003938.0,50.356,50.634,50.3291,50.6251,2003938.0
2016-09-14 10:30:00,56.45,56.63,56.43,56.49,1753341.0,50.6251,50.7865,50.6071,50.6609,1753341.0
2016-09-14 11:00:00,56.49,56.55,56.22,56.46,1387304.0,50.6609,50.7148,50.4188,50.634,1387304.0
2016-09-14 11:30:00,56.46,56.53,56.36,56.52,953741.0,50.634,50.6968,50.5444,50.6879,953741.0
2016-09-14 12:00:00,56.52,56.63,56.51,56.59,820963.0,50.6879,50.7865,50.6789,50.7506,820963.0
2016-09-14 12:30:00,56.59,56.6,56.4,56.48,808814.0,50.7506,50.7596,50.5802,50.652,808814.0
2016-09-14 13:00:00,56.48,56.52,56.37,56.48,656585.0,50.652,50.6879,50.5533,50.652,656585.0
2016-09-14 13:30:00,56.47,56.51,56.28,56.28,881386.0,50.643,50.6789,50.4726,50.4726,881386.0
2016-09-14 14:00:00,56.28,56.36,56.14,56.26,1030782.0,50.4726,50.5444,50.3471,50.4547,1030782.0
2016-09-14 14:30:00,56.25,56.39,56.2,56.34,1119632.0,50.4457,50.5713,50.4009,50.5264,1119632.0
2016-09-14 15:00:00,56.34,56.37,56.03,56.06,2030191.0,50.5264,50.5533,50.2484,50.2753,2030191.0
2016-09-14 15:30:00,56.05,56.34,56.05,56.26,3253076.0,50.2663,50.5264,50.2663,50.4547,3253076.0
2016-09-15 09:30:00,56.15,56.33,55.98,56.22,2978641.0,50.356,50.5175,50.2036,50.4188,2978641.0
2016-09-15 10:00:00,56.22,56.63,56.16,56.62,2135428.0,50.4188,50.7865,50.365,50.7775,2135428.0
2016-09-15 10:30:00,56.63,56.87,56.46,56.86,1445522.0,50.7865,51.0017,50.634,50.9928,1445522.0
2016-09-15 11:00:00,56.86,56.93,56.73,56.89,1443662.0,50.9928,51.0555,50.8762,51.0197,1443662.0
2016-09-15 11:30:00,56.89,56.99,56.85,56.89,1213399.0,51.0197,51.1094,50.9838,51.0197,1213399.0
2016-09-15 12:00:00,56.89,56.99,56.88,56.98,952974.0,51.0197,51.1094,51.0107,51.1004,952974.0
2016-09-15 12:30:00,56.97,57.0,56.83,56.88,1106317.0,51.0914,51.1183,50.9659,51.0107,1106317.0
2016-09-15 13:00:00,56.88,57.02,56.87,56.98,977828.0,51.0107,51.1363,51.0017,51.1004,977828.0
2016-09-15 13:30:00,56.99,57.12,56.96,57.12,1080727.0,51.1094,51.2259,51.0824,51.2259,1080727.0
2016-09-15 14:00:00,57.12,57.26,57.06,57.21,1409963.0,51.2259,51.3515,51.1721,51.3067,1409963.0
2016-09-15 14:30:00,57.21,57.35,57.21,57.28,1278122.0,51.3067,51.4322,51.3067,51.3694,1278122.0
2016-09-15 15:00:00,57.29,57.35,57.2,57.26,1526456.0,51.3784,51.4322,51.2977,51.3515,1526456.0
2016-09-15 15:30:00,57.26,57.31,57.18,57.19,3467388.0,51.3515,51.3963,51.2797,51.2887,3467388.0
2016-09-16 09:30:00,57.44,57.63,56.75,57.29,16717262.0,51.5129,51.6833,50.8941,51.3784,16717262.0
2016-09-16 10:00:00,57.29,57.32,57.03,57.11,2074942.0,51.3784,51.4053,51.1452,51.217,2074942.0
2016-09-16 10:30:00,57.1,57.33,57.03,57.2,1625977.0,51.208,51.4143,51.1452,51.2977,1625977.0
2016-09-16 11:00:00,57.19,57.22,57.04,57.08,1327064.0,51.2887,51.3156,51.1542,51.1901,1327064.0
2016-09-16 11:30:00,57.07,57.17,57.04,57.12,756824.0,51.1811,51.2708,51.1542,51.2259,756824.0
2016-09-16 12:00:00,57.12,57.23,57.07,57.16,764976.0,51.2259,51.3246,51.1811,51.2618,764976.0
2016-09-16 12:30:00,57.16,57.18,57.05,57.05,569076.0,51.2618,51.2797,51.1632,51.1632,569076.0
2016-09-16 13:00:00,57.05,57.14,57.05,57.08,733491.0,51.1632,51.2439,51.1632,51.1901,733491.0
2016-09-16 13:30:00,57.08,57.12,57.01,57.1,971259.0,51.1901,51.2259,51.1273,51.208,971259.0
2016-09-16 14:00:00,57.09,57.16,57.04,57.08,643133.0,51.199,51.2618,51.1542,51.1901,643133.0
2016-09-16 14:30:00,57.07,57.19,57.05,57.06,856490.0,51.1811,51.2887,51.1632,51.1721,856490.0
2016-09-16 15:00:00,57.06,57.12,57.04,57.1,1282486.0,51.1721,51.2259,51.1542,51.208,1282486.0
2016-09-16 15:30:00,57.1,57.31,57.09,57.24,3723340.0,51.208,51.3963,51.199,51.3336,3723340.0
2016-09-19 09:30:00,57.27,57.75,57.26,57.75,2386927.0,51.3605,51.7909,51.3515,51.7909,2386927.0
2016-09-19 10:00:00,57.75,57.75,57.51,57.51,1169624.0,51.7909,51.7909,51.5757,51.5757,1169624.0
2016-09-19 10:30:00,57.52,57.6,57.44,57.47,910735.0,51.5847,51.6564,51.5129,51.5398,910735.0
2016-09-19 11:00:00,57.47,57.57,57.37,57.38,1125417.0,51.5398,51.6295,51.4501,51.4591,1125417.0
2016-09-19 11:30:00,57.38,57.46,57.33,57.37,1224766.0,51.4591,51.5309,51.4143,51.4501,1224766.0
2016-09-19 12:00:00,57.36,57.38,57.02,57.13,1644056.0,51.4412,51.4591,51.1363,51.2349,1644056.0
2016-09-19 12:30:00,57.13,57.17,57.05,57.06,596413.0,51.2349,51.2708,51.1632,51.1721,596413.0
2016-09-19 13:00:00,57.05,57.18,57.01,57.04,809410.0,51.1632,51.2797,51.1273,51.1542,809410.0
2016-09-19 13:30:00,57.04,57.04,56.85,56.99,968959.0,51.1542,51.1542,50.9838,51.1094,968959.0
2016-09-19 14:00:00,56.98,57.12,56.97,57.06,787208.0,51.1004,51.2259,51.0914,51.1721,787208.0
2016-09-19 14:30:00,57.06,57.25,57.04,57.22,819412.0,51.1721,51.3425,51.1542,51.3156,819412.0
2016-09-19 15:00:00,57.22,57.24,57.02,57.02,1230642.0,51.3156,51.3336,51.1363,51.1363,1230642.0
2016-09-19 15:30:00,57.02,57.08,56.91,56.93,2668764.0,51.1363,51.1901,51.0376,51.0555,2668764.0
2016-09-20 09:30:00,57.25,57.35,57.1,57.18,2039003.0,51.3425,51.4322,51.208,51.2797,2039003.0
2016-09-20 10:00:00,57.19,57.22,56.91,57.02,1662108.0,51.2887,51.3156,51.0376,51.1363,1662108.0
2016-09-20 10:30:00,57.02,57.02,56.79,56.94,1306740.0,51.1363,51.1363,50.93,51.0645,1306740.0
2016-09-20 11:00:00,56.93,56.99,56.79,56.82,951622.0,51.0555,51.1094,50.93,50.9569,951622.0
2016-09-20 11:30:00,56.82,56.88,56.79,56.81,897304.0,50.9569,51.0107,50.93,50.9479,897304.0
2016-09-20 12:00:00,56.81,56.96,56.79,56.94,659854.0,50.9479,51.0824,50.93,51.0645,659854.0
2016-09-20 12:30:00,56.94,56.94,56.75,56.78,832835.0,51.0645,51.0645,50.8941,50.921,832835.0
2016-09-20 13:00:00,56.78,56.87,56.75,56.84,560429.0,50.921,51.0017,50.8941,50.9748,560429.0
2016-09-20 13:30:00,56.85,56.97,56.81,56.94,712586.0,50.9838,51.0914,50.9479,51.0645,712586.0
2016-09-20 14:00:00,56.94,56.99,56.9,56.92,661124.0,51.0645,51.1094,51.0286,51.0466,661124.0
2016-09-20 14:30:00,56.92,57.0,56.9,56.95,683891.0,51.0466,51.1183,51.0286,51.0735,683891.0
2016-09-20 15:00:00,56.95,57.02,56.91,56.97,1313138.0,51.0735,51.1363,51.0376,51.0914,1313138.0
2016-09-20 15:30:00,56.97,56.98,56.81,56.82,1992828.0,51.0914,51.1004,50.9479,50.9569,1992828.0
2016-09-21 09:30:00,57.51,57.59,57.08,57.43,5158752.0,51.5757,51.6474,51.1901,51.504,5158752.0
2016-09-21 10:00:00,57.44,57.6,57.39,57.45,2254585.0,51.5129,51.6564,51.4681,51.5219,2254585.0
2016-09-21 10:30:00,57.45,57.54,57.41,57.46,1768365.0,51.5219,51.6026,51.486,51.5309,1768365.0
2016-09-21 11:00:00,57.46,57.52,57.34,57.44,1772136.0,51.5309,51.5847,51.4232,51.5129,1772136.0
2016-09-21 11:30:00,57.44,57.47,57.34,57.38,1538642.0,51.5129,51.5398,51.4232,51.4591,1538642.0
2016-09-21 12:00:00,57.38,57.45,57.2,57.23,1665163.0,51.4591,51.5219,51.2977,51.3246,1665163.0
2016-09-21 12:30:00,57.23,57.23,57.11,57.18,1216284.0,51.3246,51.3246,51.217,51.2797,1216284.0
2016-09-21 13:00:00,57.17,57.24,57.13,57.21,772293.0,51.2708,51.3336,51.2349,51.3067,772293.0
2016-09-21 13:30:00,57.21,57.37,57.18,57.3,1285322.0,51.3067,51.4501,51.2797,51.3874,1285322.0
2016-09-21 14:00:00,57.3,57.51,57.12,57.2,2921856.0,51.3874,51.5757,51.2259,51.2977,2921856.0
2016-09-21 14:30:00,57.19,57.54,57.18,57.51,1774243.0,51.2887,51.6026,51.2797,51.5757,1774243.0
2016-09-21 15:00:00,57.52,57.73,57.46,57.64,2137088.0,51.5847,51.773,51.5309,51.6923,2137088.0
2016-09-21 15:30:00,57.64,57.85,57.63,57.76,4014308.0,51.6923,51.8806,51.6833,51.7999,4014308.0
2016-09-22 09:30:00,57.95,58.0,57.83,57.92,2720265.0,51.9703,52.0151,51.8627,51.9434,2720265.0
2016-09-22 10:00:00,57.92,57.94,57.87,57.93,1373459.0,51.9434,51.9613,51.8985,51.9524,1373459.0
2016-09-22 10:30:00,57.93,58.0,57.85,57.89,1348487.0,51.9524,52.0151,51.8806,51.9165,1348487.0
2016-09-22 11:00:00,57.89,57.95,57.82,57.84,1184157.0,51.9165,51.9703,51.8537,51.8716,1184157.0
2016-09-22 11:30:00,57.84,57.9,57.82,57.87,771783.0,51.8716,51.9255,51.8537,51.8985,771783.0
2016-09-22 12:00:00,57.87,57.9,57.81,57.85,619200.0,51.8985,51.9255,51.8447,51.8806,619200.0
2016-09-22 12:30:00,57.86,57.89,57.81,57.84,672594.0,51.8896,51.9165,51.8447,51.8716,672594.0
2016-09-22 13:00:00,57.83,57.89,57.8,57.82,903768.0,51.8627,51.9165,51.8358,51.8537,903768.0
2016-09-22 13:30:00,57.82,57.9,57.81,57.86,995317.0,51.8537,51.9255,51.8447,51.8896,995317.0
2016-09-22 14:00:00,57.86,57.88,57.63,57.65,1409273.0,51.8896,51.9075,51.6833,51.7013,1409273.0
2016-09-22 14:30:00,57.64,57.81,57.64,57.75,1150002.0,51.6923,51.8447,51.6923,51.7909,1150002.0
2016-09-22 15:00:00,57.74,57.86,57.73,57.85,1143934.0,51.782,51.8896,51.773,51.8806,1143934.0
2016-09-22 15:30:00,57.85,57.9,57.77,57.79,2853376.0,51.8806,51.9255,51.8089,51.8268,2853376.0
2016-09-23 09:30:00,57.9,57.91,57.5,57.5,3012550.0,51.9255,51.9344,51.5667,51.5667,3012550.0
2016-09-23 10:00:00,57.51,57.6,57.46,57.51,1470304.0,51.5757,51.6564,51.5309,51.5757,1470304.0
2016-09-23 10:30:00,57.52,57.53,57.41,57.45,1007721.0,51.5847,51.5936,51.486,51.5219,1007721.0
2016-09-23 11:00:00,57.44,57.5,57.42,57.48,998983.0,51.5129,51.5667,51.495,51.5488,998983.0
2016-09-23 11:30:00,57.48,57.51,57.41,57.45,1038733.0,51.5488,51.5757,51.486,51.5219,1038733.0
2016-09-23 12:00:00,57.46,57.5,57.43,57.47,736568.0,51.5309,51.5667,51.504,51.5398,736568.0
2016-09-23 12:30:00,57.47,57.54,57.45,57.54,791673.0,51.5398,51.6026,51.5219,51.6026,791673.0
2016-09-23 13:00:00,57.54,57.55,57.45,57.5,765010.0,51.6026,51.6116,51.5219,51.5667,765010.0
2016-09-23 13:30:00,57.5,57.54,57.38,57.49,996957.0,51.5667,51.6026,51.4591,51.5578,996957.0
2016-09-23 14:00:00,57.49,57.63,57.45,57.58,954759.0,51.5578,51.6833,51.5219,51.6385,954759.0
2016-09-23 14:30:00,57.58,57.6,57.53,57.55,934443.0,51.6385,51.6564,51.5936,51.6116,934443.0
2016-09-23 15:00:00,57.54,57.57,57.46,57.57,870804.0,51.6026,51.6295,51.5309,51.6295,870804.0
2016-09-23 15:30:00,57.57,57.6,57.43,57.44,2442252.0,51.6295,51.6564,51.504,51.5129,2442252.0
2016-09-26 09:30:00,57.08,57.14,56.83,56.91,2416553.0,51.1901,51.2439,50.9659,51.0376,2416553.0
2016-09-26 10:00:00,56.92,57.0,56.85,56.98,1236847.0,51.0466,51.1183,50.9838,51.1004,1236847.0
2016-09-26 10:30:00,56.99,57.05,56.95,57.0,1339551.0,51.1094,51.1632,51.0735,51.1183,1339551.0
2016-09-26 11:00:00,57.0,57.02,56.84,56.95,1268376.0,51.1183,51.1363,50.9748,51.0735,1268376.0
2016-09-26 11:30:00,56.96,56.98,56.84,56.9,899083.0,51.0824,51.1004,50.9748,51.0286,899083.0
2016-09-26 12:00:00,56.9,56.98,56.85,56.94,1009491.0,51.0286,51.1004,50.9838,51.0645,1009491.0
2016-09-26 12:30:00,56.94,57.03,56.86,57.0,1041839.0,51.0645,51.1452,50.9928,51.1183,1041839.0
2016-09-26 13:00:00,57.0,57.04,56.95,57.0,845750.0,51.1183,51.1542,51.0735,51.1183,845750.0
2016-09-26 13:30:00,57.0,57.05,56.96,57.03,651524.0,51.1183,51.1632,51.0824,51.1452,651524.0
2016-09-26 14:00:00,57.04,57.1,57.0,57.07,634844.0,51.1542,51.208,51.1183,51.1811,634844.0
2016-09-26 14:30:00,57.07,57.08,56.94,56.96,682232.0,51.1811,51.1901,51.0645,51.0824,682232.0
2016-09-26 15:00:00,56.95,57.06,56.95,57.03,1002322.0,51.0735,51.1721,51.0735,51.1452,1002322.0
2016-09-26 15:30:00,57.03,57.1,56.88,56.92,3623700.0,51.1452,51.208,51.0107,51.0466,3623700.0
2016-09-27 09:30:00,56.93,57.25,56.68,57.24,2727894.0,51.0555,51.3425,50.8313,51.3336,2727894.0
2016-09-27 10:00:00,57.24,57.4,57.23,57.4,1684004.0,51.3336,51.477,51.3246,51.477,1684004.0
2016-09-27 10:30:00,57.4,57.44,57.2,57.23,1737671.0,51.477,51.5129,51.2977,51.3246,1737671.0
2016-09-27 11:00:00,57.24,57.47,57.22,57.46,986050.0,51.3336,51.5398,51.3156,51.5309,986050.0
2016-09-27 11:30:00,57.46,57.6,57.45,57.6,1149074.0,51.5309,51.6564,51.5219,51.6564,1149074.0
2016-09-27 12:00:00,57.6,57.77,57.47,57.72,1937114.0,51.6564,51.8089,51.5398,51.764,1937114.0
2016-09-27 12:30:00,57.72,57.82,57.67,57.82,1389310.0,51.764,51.8537,51.7192,51.8537,1389310.0
2016-09-27 13:00:00,57.82,57.91,57.68,57.85,1430855.0,51.8537,51.9344,51.7282,51.8806,1430855.0
2016-09-27 13:30:00,57.85,57.99,57.84,57.98,1740314.0,51.8806,52.0062,51.8716,51.9972,1740314.0
2016-09-27 14:00:00,57.98,58.05,57.92,58.03,1968247.0,51.9972,52.06,51.9434,52.042,1968247.0
2016-09-27 14:30:00,58.03,58.06,57.88,57.91,1347220.0,52.042,52.0689,51.9075,51.9344,1347220.0
2016-09-27 15:00:00,57.91,57.96,57.79,57.87,1518137.0,51.9344,51.9793,51.8268,51.8985,1518137.0
2016-09-27 15:30:00,57.86,58.0,57.83,57.97,3427828.0,51.8896,52.0151,51.8627,51.9882,3427828.0
2016-09-28 09:30:00,57.87,57.99,57.67,57.9,2374609.0,51.8985,52.0062,51.7192,51.9255,2374609.0
2016-09-28 10:00:00,57.9,57.99,57.86,57.94,969749.0,51.9255,52.0062,51.8896,51.9613,969749.0
2016-09-28 10:30:00,57.95,57.98,57.79,57.83,1154969.0,51.9703,51.9972,51.8268,51.8627,1154969.0
2016-09-28 11:00:00,57.82,57.83,57.72,57.82,854581.0,51.8537,51.8627,51.764,51.8537,854581.0
2016-09-28 11:30:00,57.82,57.93,57.75,57.91,784455.0,51.8537,51.9524,51.7909,51.9344,784455.0
2016-09-28 12:00:00,57.9,57.97,57.86,57.87,902944.0,51.9255,51.9882,51.8896,51.8985,902944.0
2016-09-28 12:30:00,57.87,57.9,57.8,57.85,784109.0,51.8985,51.9255,51.8358,51.8806,784109.0
2016-09-28 13:00:00,57.86,57.86,57.77,57.79,983841.0,51.8896,51.8896,51.8089,51.8268,983841.0
2016-09-28 13:30:00,57.79,57.82,57.78,57.8,898881.0,51.8268,51.8537,51.8178,51.8358,898881.0
2016-09-28 14:00:00,57.79,57.97,57.79,57.94,1883332.0,51.8268,51.9882,51.8268,51.9613,1883332.0
2016-09-28 14:30:00,57.93,58.06,57.88,58.02,1153878.0,51.9524,52.0689,51.9075,52.0331,1153878.0
2016-09-28 15:00:00,58.03,58.05,57.92,57.97,1241258.0,52.042,52.06,51.9434,51.9882,1241258.0
2016-09-28 15:30:00,57.97,58.05,57.91,58.03,2672596.0,51.9882,52.06,51.9344,52.042,2672596.0
2016-09-29 09:30:00,57.83,58.12,57.81,58.07,2005252.0,51.8627,52.1228,51.8447,52.0779,2005252.0
2016-09-29 10:00:00,58.08,58.17,57.81,58.03,2281800.0,52.0869,52.1676,51.8447,52.042,2281800.0
2016-09-29 10:30:00,58.03,58.05,57.89,57.97,906642.0,52.042,52.06,51.9165,51.9882,906642.0
2016-09-29 11:00:00,57.97,58.06,57.92,58.05,1412954.0,51.9882,52.0689,51.9434,52.06,1412954.0
2016-09-29 11:30:00,58.04,58.07,57.96,58.0,926699.0,52.051,52.0779,51.9793,52.0151,926699.0
2016-09-29 12:00:00,58.0,58.09,57.96,58.02,760087.0,52.0151,52.0958,51.9793,52.0331,760087.0
2016-09-29 12:30:00,58.02,58.03,57.42,57.48,2315284.0,52.0331,52.042,51.495,51.5488,2315284.0
2016-09-29 13:00:00,57.47,57.52,57.3,57.46,2777775.0,51.5398,51.5847,51.3874,51.5309,2777775.0
2016-09-29 13:30:00,57.46,57.47,57.21,57.32,1449365.0,51.5309,51.5398,51.3067,51.4053,1449365.0
2016-09-29 14:00:00,57.32,57.58,57.22,57.58,1445088.0,51.4053,51.6385,51.3156,51.6385,1445088.0
2016-09-29 14:30:00,57.57,57.73,57.55,57.62,1022016.0,51.6295,51.773,51.6116,51.6743,1022016.0
2016-09-29 15:00:00,57.62,57.65,57.44,57.6,1404534.0,51.6743,51.7013,51.5129,51.6564,1404534.0
2016-09-29 15:30:00,57.6,57.69,57.39,57.4,3090730.0,51.6564,51.7371,51.4681,51.477,3090730.0
2016-09-30 09:30:00,57.57,57.68,57.34,57.35,3242644.0,51.6295,51.7282,51.4232,51.4322,3242644.0
2016-09-30 10:00:00,57.35,57.51,57.35,57.38,1768476.0,51.4322,51.5757,51.4322,51.4591,1768476.0
2016-09-30 10:30:00,57.39,57.52,57.35,57.49,1092996.0,51.4681,51.5847,51.4322,51.5578,1092996.0
2016-09-30 11:00:00,57.49,57.67,57.48,57.62,1404508.0,51.5578,51.7192,51.5488,51.6743,1404508.0
2016-09-30 11:30:00,57.63,57.65,57.51,57.52,778302.0,51.6833,51.7013,51.5757,51.5847,778302.0
2016-09-30 12:00:00,57.51,57.65,57.49,57.62,811896.0,51.5757,51.7013,51.5578,51.6743,811896.0
2016-09-30 12:30:00,57.62,57.63,57.49,57.49,857559.0,51.6743,51.6833,51.5578,51.5578,857559.0
2016-09-30 13:00:00,57.49,57.55,57.47,57.48,544033.0,51.5578,51.6116,51.5398,51.5488,544033.0
2016-09-30 13:30:00,57.48,57.61,57.45,57.55,772641.0,51.5488,51.6654,51.5219,51.6116,772641.0
2016-09-30 14:00:00,57.55,57.58,57.51,57.57,985068.0,51.6116,51.6385,51.5757,51.6295,985068.0
2016-09-30 14:30:00,57.56,57.63,57.54,57.58,935921.0,51.6205,51.6833,51.6026,51.6385,935921.0
2016-09-30 15:00:00,57.58,57.76,57.57,57.72,1433079.0,51.6385,51.7999,51.6295,51.764,1433079.0
2016-09-30 15:30:00,57.72,57.77,57.58,57.59,5018919.0,51.764,51.8089,51.6385,51.6474,5018919.0
2016-10-03 09:30:00,57.41,57.55,57.06,57.17,2632265.0,51.486,51.6116,51.1721,51.2708,2632265.0
2016-10-03 10:00:00,57.17,57.33,57.15,57.25,1846301.0,51.2708,51.4143,51.2528,51.3425,1846301.0
2016-10-03 10:30:00,57.24,57.44,57.23,57.38,1232035.0,51.3336,51.5129,51.3246,51.4591,1232035.0
2016-10-03 11:00:00,57.38,57.41,57.28,57.36,1159158.0,51.4591,51.486,51.3694,51.4412,1159158.0
2016-10-03 11:30:00,57.36,57.36,57.18,57.31,921264.0,51.4412,51.4412,51.2797,51.3963,921264.0
2016-10-03 12:00:00,57.3,57.33,57.2,57.23,871164.0,51.3874,51.4143,51.2977,51.3246,871164.0
2016-10-03 12:30:00,57.22,57.32,57.17,57.31,892822.0,51.3156,51.4053,51.2708,51.3963,892822.0
2016-10-03 13:00:00,57.31,57.38,57.27,57.36,756907.0,51.3963,51.4591,51.3605,51.4412,756907.0
2016-10-03 13:30:00,57.35,57.4,57.33,57.38,656015.0,51.4322,51.477,51.4143,51.4591,656015.0
2016-10-03 14:00:00,57.38,57.49,57.37,57.41,783432.0,51.4591,51.5578,51.4501,51.486,783432.0
2016-10-03 14:30:00,57.42,57.46,57.29,57.37,841887.0,51.495,51.5309,51.3784,51.4501,841887.0
2016-10-03 15:00:00,57.36,57.42,57.34,57.37,1043851.0,51.4412,51.495,51.4232,51.4501,1043851.0
2016-10-03 15:30:00,57.38,57.48,57.36,57.41,2710632.0,51.4591,51.5488,51.4412,51.486,2710632.0
2016-10-04 09:30:00,57.32,57.6,57.27,57.56,2255913.0,51.4053,51.6564,51.3605,51.6205,2255913.0
2016-10-04 10:00:00,57.55,57.56,57.2,57.3,1271079.0,51.6116,51.6205,51.2977,51.3874,1271079.0
2016-10-04 10:30:00,57.29,57.55,57.27,57.46,1136247.0,51.3784,51.6116,51.3605,51.5309,1136247.0
2016-10-04 11:00:00,57.47,57.49,57.11,57.25,1385147.0,51.5398,51.5578,51.217,51.3425,1385147.0
2016-10-04 11:30:00,57.25,57.45,57.18,57.27,1476596.0,51.3425,51.5219,51.2797,51.3605,1476596.0
2016-10-04 12:00:00,57.26,57.4,57.24,57.27,1165754.0,51.3515,51.477,51.3336,51.3605,1165754.0
2016-10-04 12:30:00,57.28,57.38,57.2,57.23,999633.0,51.3694,51.4591,51.2977,51.3246,999633.0
2016-10-04 13:00:00,57.22,57.3,57.0,57.08,855817.0,51.3156,51.3874,51.1183,51.1901,855817.0
2016-10-04 13:30:00,57.08,57.12,57.04,57.1,773202.0,51.1901,51.2259,51.1542,51.208,773202.0
2016-10-04 14:00:00,57.09,57.14,56.98,57.01,1277958.0,51.199,51.2439,51.1004,51.1273,1277958.0
2016-10-04 14:30:00,57.0,57.13,56.97,56.99,874645.0,51.1183,51.2349,51.0914,51.1094,874645.0
2016-10-04 15:00:00,56.99,57.16,56.97,57.15,930385.0,51.1094,51.2618,51.0914,51.2528,930385.0
2016-10-04 15:30:00,57.15,57.27,57.14,57.24,2659082.0,51.2528,51.3605,51.2439,51.3336,2659082.0
2016-10-05 09:30:00,57.32,57.7,57.26,57.58,2029795.0,51.4053,51.7461,51.3515,51.6385,2029795.0
2016-10-05 10:00:00,57.59,57.8,57.52,57.79,1305121.0,51.6474,51.8358,51.5847,51.8268,1305121.0
2016-10-05 10:30:00,57.8,57.83,57.62,57.72,1205291.0,51.8358,51.8627,51.6743,51.764,1205291.0
2016-10-05 11:00:00,57.73,57.84,57.68,57.83,810861.0,51.773,51.8716,51.7282,51.8627,810861.0
2016-10-05 11:30:00,57.84,57.93,57.78,57.91,921898.0,51.8716,51.9524,51.8178,51.9344,921898.0
2016-10-05 12:00:00,57.9,57.96,57.88,57.96,847554.0,51.9255,51.9793,51.9075,51.9793,847554.0
2016-10-05 12:30:00,57.95,57.97,57.83,57.86,698836.0,51.9703,51.9882,51.8627,51.8896,698836.0
2016-10-05 13:00:00,57.87,57.89,57.73,57.78,641195.0,51.8985,51.9165,51.773,51.8178,641195.0
2016-10-05 13:30:00,57.78,57.88,57.76,57.87,598295.0,51.8178,51.9075,51.7999,51.8985,598295.0
2016-10-05 14:00:00,57.86,57.92,57.82,57.86,751560.0,51.8896,51.9434,51.8537,51.8896,751560.0
2016-10-05 14:30:00,57.85,57.87,57.8,57.84,953756.0,51.8806,51.8985,51.8358,51.8716,953756.0
2016-10-05 15:00:00,57.84,57.88,57.63,57.65,1107092.0,51.8716,51.9075,51.6833,51.7013,1107092.0
2016-10-05 15:30:00,57.64,57.7,57.6,57.64,1869452.0,51.6923,51.7461,51.6564,51.6923,1869452.0
2016-10-06 09:30:00,57.74,57.74,57.28,57.44,2270754.0,51.782,51.782,51.3694,51.5129,2270754.0
2016-10-06 10:00:00,57.43,57.49,57.37,57.47,1076002.0,51.504,51.5578,51.4501,51.5398,1076002.0
2016-10-06 10:30:00,57.46,57.68,57.39,57.66,1222005.0,51.5309,51.7282,51.4681,51.7102,1222005.0
2016-10-06 11:00:00,57.66,57.7,57.36,57.58,1233149.0,51.7102,51.7461,51.4412,51.6385,1233149.0
2016-10-06 11:30:00,57.58,57.82,57.49,57.74,1132821.0,51.6385,51.8537,51.5578,51.782,1132821.0
2016-10-06 12:00:00,57.74,57.86,57.73,57.8,738066.0,51.782,51.8896,51.773,51.8358,738066.0
2016-10-06 12:30:00,57.8,57.83,57.74,57.76,432024.0,51.8358,51.8627,51.782,51.7999,432024.0
2016-10-06 13:00:00,57.76,57.79,57.71,57.74,439825.0,51.7999,51.8268,51.7551,51.782,439825.0
2016-10-06 13:30:00,57.75,57.78,57.66,57.7,845964.0,51.7909,51.8178,51.7102,51.7461,845964.0
2016-10-06 14:00:00,57.7,57.8,57.7,57.76,470589.0,51.7461,51.8358,51.7461,51.7999,470589.0
2016-10-06 14:30:00,57.76,57.8,57.7,57.8,723552.0,51.7999,51.8358,51.7461,51.8358,723552.0
2016-10-06 15:00:00,57.8,57.84,57.72,57.73,929560.0,51.8358,51.8716,51.764,51.773,929560.0
2016-10-06 15:30:00,57.73,57.8,57.7,57.74,1858231.0,51.773,51.8358,51.7461,51.782,1858231.0
2016-10-07 09:30:00,57.88,57.95,57.54,57.7,2830036.0,51.9075,51.9703,51.6026,51.7461,2830036.0
2016-10-07 10:00:00,57.7,57.97,57.67,57.91,1384914.0,51.7461,51.9882,51.7192,51.9344,1384914.0
2016-10-07 10:30:00,57.9,57.91,57.74,57.74,986865.0,51.9255,51.9344,51.782,51.782,986865.0
2016-10-07 11:00:00,57.74,57.86,57.71,57.78,868819.0,51.782,51.8896,51.7551,51.8178,868819.0
2016-10-07 11:30:00,57.79,57.8,57.42,57.51,1246665.0,51.8268,51.8358,51.495,51.5757,1246665.0
2016-10-07 12:00:00,57.51,57.63,57.46,57.51,929221.0,51.5757,51.6833,51.5309,51.5757,929221.0
2016-10-07 12:30:00,57.51,57.57,57.45,57.57,660121.0,51.5757,51.6295,51.5219,51.6295,660121.0
2016-10-07 13:00:00,57.57,57.67,57.51,57.66,822451.0,51.6295,51.7192,51.5757,51.7102,822451.0
2016-10-07 13:30:00,57.66,57.86,57.66,57.83,1250085.0,51.7102,51.8896,51.7102,51.8627,1250085.0
2016-10-07 14:00:00,57.83,57.94,57.77,57.89,926225.0,51.8627,51.9613,51.8089,51.9165,926225.0
2016-10-07 14:30:00,57.89,57.98,57.89,57.96,957844.0,51.9165,51.9972,51.9165,51.9793,957844.0
2016-10-07 15:00:00,57.95,57.97,57.82,57.87,900903.0,51.9703,51.9882,51.8537,51.8985,900903.0
2016-10-07 15:30:00,57.87,57.89,57.75,57.79,3428178.0,51.8985,51.9165,51.7909,51.8268,3428178.0
2016-10-10 09:30:00,57.92,58.3,57.91,58.29,2689981.0,51.9434,52.2842,51.9344,52.2752,2689981.0
2016-10-10 10:00:00,58.3,58.34,58.21,58.27,1485089.0,52.2842,52.3201,52.2035,52.2573,1485089.0
2016-10-10 10:30:00,58.27,58.39,58.27,58.3,1007502.0,52.2573,52.3649,52.2573,52.2842,1007502.0
2016-10-10 11:00:00,58.29,58.32,58.07,58.08,1451378.0,52.2752,52.3021,52.0779,52.0869,1451378.0
2016-10-10 11:30:00,58.09,58.19,58.06,58.13,959432.0,52.0958,52.1855,52.0689,52.1317,959432.0
2016-10-10 12:00:00,58.13,58.14,58.03,58.06,663960.0,52.1317,52.1407,52.042,52.0689,663960.0
2016-10-10 12:30:00,58.05,58.07,57.97,58.03,859531.0,52.06,52.0779,51.9882,52.042,859531.0
2016-10-10 13:00:00,58.03,58.06,57.96,57.98,974413.0,52.042,52.0689,51.9793,51.9972,974413.0
2016-10-10 13:30:00,57.99,58.02,57.87,58.01,926024.0,52.0062,52.0331,51.8985,52.0241,926024.0
2016-10-10 14:00:00,58.01,58.09,57.98,58.09,763571.0,52.0241,52.0958,51.9972,52.0958,763571.0
2016-10-10 14:30:00,58.09,58.16,58.06,58.1,1039918.0,52.0958,52.1586,52.0689,52.1048,1039918.0
2016-10-10 15:00:00,58.11,58.16,58.08,58.14,1383223.0,52.1138,52.1586,52.0869,52.1407,1383223.0
2016-10-10 15:30:00,58.14,58.14,58.04,58.05,1802310.0,52.1407,52.1407,52.051,52.06,1802310.0
2016-10-11 09:30:00,57.89,58.02,57.54,57.57,2681907.0,51.9165,52.0331,51.6026,51.6295,2681907.0
2016-10-11 10:00:00,57.58,57.73,57.55,57.7,1213799.0,51.6385,51.773,51.6116,51.7461,1213799.0
2016-10-11 10:30:00,57.7,57.73,57.5,57.52,966553.0,51.7461,51.773,51.5667,51.5847,966553.0
2016-10-11 11:00:00,57.51,57.53,57.27,57.29,1347482.0,51.5757,51.5936,51.3605,51.3784,1347482.0
2016-10-11 11:30:00,57.29,57.39,57.26,57.33,1012898.0,51.3784,51.4681,51.3515,51.4143,1012898.0
2016-10-11 12:00:00,57.33,57.39,57.27,57.3,764373.0,51.4143,51.4681,51.3605,51.3874,764373.0
2016-10-11 12:30:00,57.3,57.36,57.16,57.26,1312406.0,51.3874,51.4412,51.2618,51.3515,1312406.0
2016-10-11 13:00:00,57.26,57.26,57.05,57.14,1139199.0,51.3515,51.3515,51.1632,51.2439,1139199.0
2016-10-11 13:30:00,57.14,57.19,57.06,57.18,1811939.0,51.2439,51.2887,51.1721,51.2797,1811939.0
2016-10-11 14:00:00,57.18,57.2,56.89,57.0,2563088.0,51.2797,51.2977,51.0197,51.1183,2563088.0
2016-10-11 14:30:00,57.0,57.14,56.98,57.03,1256589.0,51.1183,51.2439,51.1004,51.1452,1256589.0
2016-10-11 15:00:00,57.02,57.16,57.0,57.11,1905816.0,51.1363,51.2618,51.1183,51.217,1905816.0
2016-10-11 15:30:00,57.11,57.23,57.09,57.18,3431165.0,51.217,51.3246,51.199,51.2797,3431165.0
2016-10-12 09:30:00,57.12,57.12,56.4,56.57,4118322.0,51.2259,51.2259,50.5802,50.7327,4118322.0
2016-10-12 10:00:00,56.57,56.77,56.51,56.73,2017714.0,50.7327,50.9121,50.6789,50.8762,2017714.0
2016-10-12 10:30:00,56.74,56.79,56.64,56.7,1366409.0,50.8852,50.93,50.7955,50.8493,1366409.0
2016-10-12 11:00:00,56.71,56.91,56.7,56.89,1299394.0,50.8582,51.0376,50.8493,51.0197,1299394.0
2016-10-12 11:30:00,56.89,57.03,56.89,57.0,1031231.0,51.0197,51.1452,51.0197,51.1183,1031231.0
2016-10-12 12:00:00,57.01,57.07,57.01,57.02,718102.0,51.1273,51.1811,51.1273,51.1363,718102.0
2016-10-12 12:30:00,57.01,57.08,56.98,57.02,754905.0,51.1273,51.1901,51.1004,51.1363,754905.0
2016-10-12 13:00:00,57.03,57.06,56.99,57.04,672053.0,51.1452,51.1721,51.1094,51.1542,672053.0
2016-10-12 13:30:00,57.04,57.15,56.98,57.14,704623.0,51.1542,51.2528,51.1004,51.2439,704623.0
2016-10-12 14:00:00,57.14,57.27,57.01,57.12,1477496.0,51.2439,51.3605,51.1273,51.2259,1477496.0
2016-10-12 14:30:00,57.12,57.19,57.06,57.09,840579.0,51.2259,51.2887,51.1721,51.199,840579.0
2016-10-12 15:00:00,57.09,57.14,57.03,57.06,1228753.0,51.199,51.2439,51.1452,51.1721,1228753.0
2016-10-12 15:30:00,57.06,57.24,57.01,57.11,3507794.0,51.1721,51.3336,51.1273,51.217,3507794.0
2016-10-13 09:30:00,56.67,56.75,56.42,56.52,3422220.0,50.8224,50.8941,50.5982,50.6879,3422220.0
2016-10-13 10:00:00,56.53,56.61,56.39,56.4,1962109.0,50.6968,50.7686,50.5713,50.5802,1962109.0
2016-10-13 10:30:00,56.39,56.55,56.31,56.5,1846749.0,50.5713,50.7148,50.4995,50.6699,1846749.0
2016-10-13 11:00:00,56.5,56.74,56.43,56.68,1492266.0,50.6699,50.8852,50.6071,50.8313,1492266.0
2016-10-13 11:30:00,56.68,56.85,56.68,56.85,1424023.0,50.8313,50.9838,50.8313,50.9838,1424023.0
2016-10-13 12:00:00,56.84,56.91,56.77,56.85,963303.0,50.9748,51.0376,50.9121,50.9838,963303.0
2016-10-13 12:30:00,56.86,57.09,56.84,57.09,975559.0,50.9928,51.199,50.9748,51.199,975559.0
2016-10-13 13:00:00,57.1,57.1,57.01,57.03,866528.0,51.208,51.208,51.1273,51.1452,866528.0
2016-10-13 13:30:00,57.04,57.21,57.0,57.21,928285.0,51.1542,51.3067,51.1183,51.3067,928285.0
2016-10-13 14:00:00,57.21,57.25,57.13,57.17,1369658.0,51.3067,51.3425,51.2349,51.2708,1369658.0
2016-10-13 14:30:00,57.16,57.3,57.16,57.25,1369714.0,51.2618,51.3874,51.2618,51.3425,1369714.0
2016-10-13 15:00:00,57.25,57.25,57.05,57.05,1196554.0,51.3425,51.3425,51.1632,51.1632,1196554.0
2016-10-13 15:30:00,57.06,57.11,56.85,56.92,3008645.0,51.1721,51.217,50.9838,51.0466,3008645.0
2016-10-14 09:30:00,57.11,57.57,57.11,57.49,4067382.0,51.217,51.6295,51.217,51.5578,4067382.0
2016-10-14 10:00:00,57.49,57.63,57.43,57.59,2109012.0,51.5578,51.6833,51.504,51.6474,2109012.0
2016-10-14 10:30:00,57.59,57.74,57.56,57.58,1754101.0,51.6474,51.782,51.6205,51.6385,1754101.0
2016-10-14 11:00:00,57.59,57.67,57.46,57.56,1686564.0,51.6474,51.7192,51.5309,51.6205,1686564.0
2016-10-14 11:30:00,57.57,57.57,57.28,57.32,1364564.0,51.6295,51.6295,51.3694,51.4053,1364564.0
2016-10-14 12:00:00,57.32,57.42,57.24,57.34,1356913.0,51.4053,51.495,51.3336,51.4232,1356913.0
2016-10-14 12:30:00,57.34,57.48,57.33,57.46,1166783.0,51.4232,51.5488,51.4143,51.5309,1166783.0
2016-10-14 13:00:00,57.45,57.54,57.39,57.51,1028699.0,51.5219,51.6026,51.4681,51.5757,1028699.0
2016-10-14 13:30:00,57.52,57.64,57.39,57.43,1367942.0,51.5847,51.6923,51.4681,51.504,1367942.0
2016-10-14 14:00:00,57.43,57.51,57.33,57.51,1061159.0,51.504,51.5757,51.4143,51.5757,1061159.0
2016-10-14 14:30:00,57.51,57.53,57.43,57.46,992621.0,51.5757,51.5936,51.504,51.5309,992621.0
2016-10-14 15:00:00,57.46,57.58,57.46,57.51,1386942.0,51.5309,51.6385,51.5309,51.5757,1386942.0
2016-10-14 15:30:00,57.51,57.62,57.42,57.43,3783027.0,51.5757,51.6743,51.495,51.504,3783027.0
2016-10-17 09:30:00,57.36,57.46,56.9,56.94,4216577.0,51.4412,51.5309,51.0286,51.0645,4216577.0
2016-10-17 10:00:00,56.94,57.17,56.87,57.14,2693055.0,51.0645,51.2708,51.0017,51.2439,2693055.0
2016-10-17 10:30:00,57.14,57.2,57.05,57.15,1325185.0,51.2439,51.2977,51.1632,51.2528,1325185.0
2016-10-17 11:00:00,57.15,57.23,57.07,57.09,1475028.0,51.2528,51.3246,51.1811,51.199,1475028.0
2016-10-17 11:30:00,57.1,57.21,57.04,57.15,865638.0,51.208,51.3067,51.1542,51.2528,865638.0
2016-10-17 12:00:00,57.15,57.21,57.09,57.12,695456.0,51.2528,51.3067,51.199,51.2259,695456.0
2016-10-17 12:30:00,57.11,57.18,57.07,57.11,648513.0,51.217,51.2797,51.1811,51.217,648513.0
2016-10-17 13:00:00,57.11,57.18,57.06,57.11,659282.0,51.217,51.2797,51.1721,51.217,659282.0
2016-10-17 13:30:00,57.12,57.14,57.07,57.11,812363.0,51.2259,51.2439,51.1811,51.217,812363.0
2016-10-17 14:00:00,57.11,57.25,57.09,57.25,809546.0,51.217,51.3425,51.199,51.3425,809546.0
2016-10-17 14:30:00,57.25,57.27,57.18,57.23,786163.0,51.3425,51.3605,51.2797,51.3246,786163.0
2016-10-17 15:00:00,57.23,57.34,57.21,57.26,994002.0,51.3246,51.4232,51.3067,51.3515,994002.0
2016-10-17 15:30:00,57.27,57.29,57.17,57.21,2305567.0,51.3605,51.3784,51.2708,51.3067,2305567.0
2016-10-18 09:30:00,57.53,57.95,57.51,57.61,2648625.0,51.5936,51.9703,51.5757,51.6654,2648625.0
2016-10-18 10:00:00,57.61,57.63,57.41,57.45,1299254.0,51.6654,51.6833,51.486,51.5219,1299254.0
2016-10-18 10:30:00,57.44,57.66,57.43,57.62,1241091.0,51.5129,51.7102,51.504,51.6743,1241091.0
2016-10-18 11:00:00,57.63,57.72,57.6,57.65,973258.0,51.6833,51.764,51.6564,51.7013,973258.0
2016-10-18 11:30:00,57.66,57.74,57.59,57.73,708113.0,51.7102,51.782,51.6474,51.773,708113.0
2016-10-18 12:00:00,57.74,57.79,57.73,57.76,668596.0,51.782,51.8268,51.773,51.7999,668596.0
2016-10-18 12:30:00,57.77,57.78,57.71,57.75,614503.0,51.8089,51.8178,51.7551,51.7909,614503.0
2016-10-18 13:00:00,57.75,57.84,57.72,57.78,801813.0,51.7909,51.8716,51.764,51.8178,801813.0
2016-10-18 13:30:00,57.78,57.81,57.71,57.74,796450.0,51.8178,51.8447,51.7551,51.782,796450.0
2016-10-18 14:00:00,57.75,57.81,57.71,57.8,955054.0,51.7909,51.8447,51.7551,51.8358,955054.0
2016-10-18 14:30:00,57.81,57.82,57.72,57.8,1088547.0,51.8447,51.8537,51.764,51.8358,1088547.0
2016-10-18 15:00:00,57.8,57.81,57.67,57.69,1240178.0,51.8358,51.8447,51.7192,51.7371,1240178.0
2016-10-18 15:30:00,57.69,57.75,57.65,57.65,2915038.0,51.7371,51.7909,51.7013,51.7013,2915038.0
2016-10-19 09:30:00,57.47,57.58,57.39,57.48,2807234.0,51.5398,51.6385,51.4681,51.5488,2807234.0
2016-10-19 10:00:00,57.48,57.74,57.47,57.68,1856440.0,51.5488,51.782,51.5398,51.7282,1856440.0
2016-10-19 10:30:00,57.69,57.84,57.68,57.78,1412371.0,51.7371,51.8716,51.7282,51.8178,1412371.0
2016-10-19 11:00:00,57.78,57.79,57.47,57.54,1494903.0,51.8178,51.8268,51.5398,51.6026,1494903.0
2016-10-19 11:30:00,57.54,57.6,57.5,57.52,792920.0,51.6026,51.6564,51.5667,51.5847,792920.0
2016-10-19 12:00:00,57.53,57.56,57.5,57.53,629400.0,51.5936,51.6205,51.5667,51.5936,629400.0
2016-10-19 12:30:00,57.53,57.58,57.5,57.55,1005861.0,51.5936,51.6385,51.5667,51.6116,1005861.0
2016-10-19 13:00:00,57.56,57.64,57.53,57.62,719608.0,51.6205,51.6923,51.5936,51.6743,719608.0
2016-10-19 13:30:00,57.62,57.67,57.56,57.57,885837.0,51.6743,51.7192,51.6205,51.6295,885837.0
2016-10-19 14:00:00,57.57,57.63,57.55,57.58,826136.0,51.6295,51.6833,51.6116,51.6385,826136.0
2016-10-19 14:30:00,57.58,57.64,57.54,57.62,934848.0,51.6385,51.6923,51.6026,51.6743,934848.0
2016-10-19 15:00:00,57.63,57.67,57.61,57.63,1208204.0,51.6833,51.7192,51.6654,51.6833,1208204.0
2016-10-19 15:30:00,57.63,57.68,57.54,57.55,2752122.0,51.6833,51.7282,51.6026,51.6116,2752122.0
2016-10-20 09:30:00,57.5,57.52,56.78,57.17,4807610.0,51.5667,51.5847,50.921,51.2708,4807610.0
2016-10-20 10:00:00,57.17,57.31,56.87,56.88,3169477.0,51.2708,51.3963,51.0017,51.0107,3169477.0
2016-10-20 10:30:00,56.89,56.89,56.66,56.78,3407533.0,51.0197,51.0197,50.8134,50.921,3407533.0
2016-10-20 11:00:00,56.77,57.01,56.76,57.0,2267731.0,50.9121,51.1273,50.9031,51.1183,2267731.0
2016-10-20 11:30:00,56.99,57.08,56.98,57.07,1710126.0,51.1094,51.1901,51.1004,51.1811,1710126.0
2016-10-20 12:00:00,57.07,57.28,57.05,57.15,1736010.0,51.1811,51.3694,51.1632,51.2528,1736010.0
2016-10-20 12:30:00,57.15,57.24,57.14,57.19,1690452.0,51.2528,51.3336,51.2439,51.2887,1690452.0
2016-10-20 13:00:00,57.18,57.21,57.09,57.15,1406088.0,51.2797,51.3067,51.199,51.2528,1406088.0
2016-10-20 13:30:00,57.15,57.16,56.9,57.01,2879828.0,51.2528,51.2618,51.0286,51.1273,2879828.0
2016-10-20 14:00:00,57.02,57.06,56.97,56.99,1742827.0,51.1363,51.1721,51.0914,51.1094,1742827.0
2016-10-20 14:30:00,57.0,57.16,56.98,57.15,2555562.0,51.1183,51.2618,51.1004,51.2528,2555562.0
2016-10-20 15:00:00,57.16,57.22,57.07,57.14,2498326.0,51.2618,51.3156,51.1811,51.2439,2498326.0
2016-10-20 15:30:00,57.14,57.37,57.09,57.24,7922175.0,51.2439,51.4501,51.199,51.3336,7922175.0
2016-10-21 09:30:00,60.3,60.45,59.74,59.78,22069280.0,54.0778,54.2123,53.5756,53.6115,22069280.0
2016-10-21 10:00:00,59.77,59.87,59.48,59.64,7236103.0,53.6025,53.6922,53.3424,53.4859,7236103.0
2016-10-21 10:30:00,59.63,59.84,59.52,59.63,5757938.0,53.4769,53.6653,53.3783,53.4769,5757938.0
2016-10-21 11:00:00,59.63,59.98,59.61,59.94,4384169.0,53.4769,53.7908,53.459,53.755,4384169.0
2016-10-21 11:30:00,59.93,60.0,59.86,59.93,3694073.0,53.746,53.8088,53.6832,53.746,3694073.0
2016-10-21 12:00:00,59.92,60.31,59.8,59.84,5524318.0,53.737,54.0868,53.6294,53.6653,5524318.0
2016-10-21 12:30:00,59.84,59.95,59.83,59.88,2175730.0,53.6653,53.7639,53.6563,53.7011,2175730.0
2016-10-21 13:00:00,59.89,60.02,59.88,59.97,1606395.0,53.7101,53.8267,53.7011,53.7819,1606395.0
2016-10-21 13:30:00,59.96,60.12,59.96,60.06,2327406.0,53.7729,53.9164,53.7729,53.8626,2327406.0
2016-10-21 14:00:00,60.06,60.09,59.86,59.86,2061662.0,53.8626,53.8895,53.6832,53.6832,2061662.0
2016-10-21 14:30:00,59.87,59.9,59.78,59.88,2074204.0,53.6922,53.7191,53.6115,53.7011,2074204.0
2016-10-21 15:00:00,59.88,59.88,59.77,59.81,2011414.0,53.7011,53.7011,53.6025,53.6384,2011414.0
2016-10-21 15:30:00,59.81,59.88,59.65,59.68,7158474.0,53.6384,53.7011,53.4949,53.5218,7158474.0
2016-10-24 09:30:00,59.94,60.5,59.93,60.42,6878500.0,53.755,54.2572,53.746,54.1854,6878500.0
2016-10-24 10:00:00,60.42,60.57,60.35,60.43,3609100.0,54.1854,54.3199,54.1226,54.1944,3609100.0
2016-10-24 10:30:00,60.42,60.59,60.35,60.47,3269200.0,54.1854,54.3379,54.1226,54.2303,3269200.0
2016-10-24 11:00:00,60.47,60.7,60.46,60.6,2117700.0,54.2303,54.4365,54.2213,54.3468,2117700.0
2016-10-24 11:30:00,60.6,60.64,60.46,60.48,2138100.0,54.3468,54.3827,54.2213,54.2392,2138100.0
2016-10-24 12:00:00,60.47,60.51,60.38,60.4,2067300.0,54.2303,54.2661,54.1495,54.1675,2067300.0
2016-10-24 12:30:00,60.41,60.53,60.39,60.52,2124800.0,54.1765,54.2841,54.1585,54.2751,2124800.0
2016-10-24 13:00:00,60.52,60.69,60.5,60.65,2085700.0,54.2751,54.4276,54.2572,54.3917,2085700.0
2016-10-24 13:30:00,60.66,60.86,60.65,60.86,3517800.0,54.4007,54.58,54.3917,54.58,3517800.0
2016-10-24 14:00:00,60.86,60.88,60.71,60.8,3120400.0,54.58,54.598,54.4455,54.5262,3120400.0
2016-10-24 14:30:00,60.8,60.86,60.74,60.85,2057200.0,54.5262,54.58,54.4724,54.5711,2057200.0
2016-10-24 15:00:00,60.85,60.9,60.77,60.84,3822100.0,54.5711,54.6159,54.4993,54.5621,3822100.0
2016-10-24 15:30:00,60.84,61.0,60.8,60.99,7364000.0,54.5621,54.7056,54.5262,54.6966,7364000.0
2016-10-25 09:30:00,60.86,61.37,60.83,61.3,6349500.0,54.58,55.0374,54.5531,54.9746,6349500.0
2016-10-25 10:00:00,61.3,61.36,61.0,61.01,4171800.0,54.9746,55.0284,54.7056,54.7145,4171800.0
2016-10-25 10:30:00,61.01,61.03,60.85,60.95,2385900.0,54.7145,54.7325,54.5711,54.6607,2385900.0
2016-10-25 11:00:00,60.96,61.05,60.89,60.97,1761300.0,54.6697,54.7504,54.6069,54.6787,1761300.0
2016-10-25 11:30:00,60.96,60.99,60.88,60.9,1906800.0,54.6697,54.6966,54.598,54.6159,1906800.0
2016-10-25 12:00:00,60.9,60.92,60.8,60.91,1311300.0,54.6159,54.6338,54.5262,54.6249,1311300.0
2016-10-25 12:30:00,60.91,61.02,60.88,61.02,1250600.0,54.6249,54.7235,54.598,54.7235,1250600.0
2016-10-25 13:00:00,61.02,61.05,60.98,60.99,1146000.0,54.7235,54.7504,54.6876,54.6966,1146000.0
2016-10-25 13:30:00,60.99,61.05,60.99,61.03,1132700.0,54.6966,54.7504,54.6966,54.7325,1132700.0
2016-10-25 14:00:00,61.02,61.04,60.93,60.99,1241500.0,54.7235,54.7414,54.6428,54.6966,1241500.0
2016-10-25 14:30:00,60.99,61.0,60.88,60.89,1262800.0,54.6966,54.7056,54.598,54.6069,1262800.0
2016-10-25 15:00:00,60.89,61.0,60.83,60.98,1739500.0,54.6069,54.7056,54.5531,54.6876,1739500.0
2016-10-25 15:30:00,60.99,61.06,60.93,61.01,3833200.0,54.6966,54.7594,54.6428,54.7145,3833200.0
2016-10-26 09:30:00,60.8,61.0,60.47,60.59,3786070.0,54.5262,54.7056,54.2303,54.3379,3786070.0
2016-10-26 10:00:00,60.59,60.9,60.55,60.81,2199519.0,54.3379,54.6159,54.302,54.5352,2199519.0
2016-10-26 10:30:00,60.81,61.12,60.77,61.1,1972390.0,54.5352,54.8132,54.4993,54.7953,1972390.0
2016-10-26 11:00:00,61.1,61.2,61.03,61.08,1773442.0,54.7953,54.8849,54.7325,54.7773,1773442.0
2016-10-26 11:30:00,61.07,61.09,60.9,60.9,1164564.0,54.7683,54.7863,54.6159,54.6159,1164564.0
2016-10-26 12:00:00,60.9,60.96,60.85,60.88,946672.0,54.6159,54.6697,54.5711,54.598,946672.0
2016-10-26 12:30:00,60.88,60.98,60.86,60.87,1122223.0,54.598,54.6876,54.58,54.589,1122223.0
2016-10-26 13:00:00,60.88,60.92,60.78,60.82,1144168.0,54.598,54.6338,54.5083,54.5441,1144168.0
2016-10-26 13:30:00,60.82,60.82,60.66,60.7,1355914.0,54.5441,54.5441,54.4007,54.4365,1355914.0
2016-10-26 14:00:00,60.7,60.76,60.61,60.69,1450903.0,54.4365,54.4903,54.3558,54.4276,1450903.0
2016-10-26 14:30:00,60.69,60.75,60.6,60.71,1212810.0,54.4276,54.4814,54.3468,54.4455,1212810.0
2016-10-26 15:00:00,60.71,60.77,60.58,60.72,1752782.0,54.4455,54.4993,54.3289,54.4545,1752782.0
2016-10-26 15:30:00,60.71,60.75,60.62,60.63,3602042.0,54.4455,54.4814,54.3648,54.3738,3602042.0
2016-10-27 09:30:00,60.62,60.83,60.5,60.68,3685833.0,54.3648,54.5531,54.2572,54.4186,3685833.0
2016-10-27 10:00:00,60.68,60.76,60.57,60.68,2220247.0,54.4186,54.4903,54.3199,54.4186,2220247.0
2016-10-27 10:30:00,60.68,60.73,60.55,60.59,1533935.0,54.4186,54.4634,54.302,54.3379,1533935.0
2016-10-27 11:00:00,60.59,60.66,60.54,60.62,1451797.0,54.3379,54.4007,54.293,54.3648,1451797.0
2016-10-27 11:30:00,60.62,60.7,60.5,60.67,1392348.0,54.3648,54.4365,54.2572,54.4096,1392348.0
2016-10-27 12:00:00,60.67,60.7,60.57,60.6,886841.0,54.4096,54.4365,54.3199,54.3468,886841.0
2016-10-27 12:30:00,60.59,60.61,60.48,60.52,1204955.0,54.3379,54.3558,54.2392,54.2751,1204955.0
2016-10-27 13:00:00,60.51,60.56,60.45,60.55,782403.0,54.2661,54.311,54.2123,54.302,782403.0
2016-10-27 13:30:00,60.54,60.58,60.51,60.54,1015503.0,54.293,54.3289,54.2661,54.293,1015503.0
2016-10-27 14:00:00,60.54,60.56,60.47,60.53,1125500.0,54.293,54.311,54.2303,54.2841,1125500.0
2016-10-27 14:30:00,60.53,60.53,60.43,60.5,1439409.0,54.2841,54.2841,54.1944,54.2572,1439409.0
2016-10-27 15:00:00,60.5,60.53,60.2,60.24,2366757.0,54.2572,54.2841,53.9881,54.024,2366757.0
2016-10-27 15:30:00,60.24,60.27,60.09,60.11,5427972.0,54.024,54.0509,53.8895,53.9074,5427972.0
2016-10-28 09:30:00,60.01,60.46,60.01,60.34,3584203.0,53.8177,54.2213,53.8177,54.1137,3584203.0
2016-10-28 10:00:00,60.34,60.39,60.1,60.19,2102873.0,54.1137,54.1585,53.8984,53.9792,2102873.0
2016-10-28 10:30:00,60.2,60.46,60.18,60.4,1872135.0,53.9881,54.2213,53.9702,54.1675,1872135.0
2016-10-28 11:00:00,60.4,60.52,60.39,60.46,1038879.0,54.1675,54.2751,54.1585,54.2213,1038879.0
2016-10-28 11:30:00,60.46,60.49,60.37,60.37,997131.0,54.2213,54.2482,54.1406,54.1406,997131.0
2016-10-28 12:00:00,60.38,60.44,60.32,60.37,758328.0,54.1495,54.2034,54.0957,54.1406,758328.0
2016-10-28 12:30:00,60.38,60.38,60.26,60.31,949787.0,54.1495,54.1495,54.0419,54.0868,949787.0
2016-10-28 13:00:00,60.3,60.33,59.79,59.93,2746481.0,54.0778,54.1047,53.6204,53.746,2746481.0
2016-10-28 13:30:00,59.93,59.98,59.67,59.7,2174548.0,53.746,53.7908,53.5128,53.5397,2174548.0
2016-10-28 14:00:00,59.7,59.95,59.58,59.92,2360674.0,53.5397,53.7639,53.4321,53.737,2360674.0
2016-10-28 14:30:00,59.92,60.07,59.81,60.05,1890667.0,53.737,53.8715,53.6384,53.8536,1890667.0
2016-10-28 15:00:00,60.05,60.17,59.83,60.12,2136793.0,53.8536,53.9612,53.6563,53.9164,2136793.0
2016-10-28 15:30:00,60.12,60.13,59.82,59.87,3310223.0,53.9164,53.9253,53.6473,53.6922,3310223.0
2016-10-31 09:30:00,60.16,60.38,60.12,60.23,2496950.0,53.9522,54.1495,53.9164,54.015,2496950.0
2016-10-31 10:00:00,60.23,60.35,60.15,60.29,1801902.0,54.015,54.1226,53.9433,54.0688,1801902.0
2016-10-31 10:30:00,60.29,60.35,60.2,60.3,1385236.0,54.0688,54.1226,53.9881,54.0778,1385236.0
2016-10-31 11:00:00,60.3,60.32,60.21,60.31,1171721.0,54.0778,54.0957,53.9971,54.0868,1171721.0
2016-10-31 11:30:00,60.32,60.42,60.31,60.38,1097358.0,54.0957,54.1854,54.0868,54.1495,1097358.0
2016-10-31 12:00:00,60.39,60.41,60.32,60.36,806373.0,54.1585,54.1765,54.0957,54.1316,806373.0
2016-10-31 12:30:00,60.37,60.39,60.26,60.26,1136576.0,54.1406,54.1585,54.0419,54.0419,1136576.0
2016-10-31 13:00:00,60.26,60.28,60.15,60.15,757741.0,54.0419,54.0599,53.9433,53.9433,757741.0
2016-10-31 13:30:00,60.15,60.2,60.11,60.15,746008.0,53.9433,53.9881,53.9074,53.9433,746008.0
2016-10-31 14:00:00,60.15,60.18,60.05,60.08,826615.0,53.9433,53.9702,53.8536,53.8805,826615.0
2016-10-31 14:30:00,60.08,60.15,60.07,60.08,855355.0,53.8805,53.9433,53.8715,53.8805,855355.0
2016-10-31 15:00:00,60.08,60.21,60.06,60.16,1373376.0,53.8805,53.9971,53.8626,53.9522,1373376.0
2016-10-31 15:30:00,60.16,60.19,59.93,59.93,5026998.0,53.9522,53.9792,53.746,53.746,5026998.0
2016-11-01 09:30:00,59.94,60.02,59.88,59.92,2677548.0,53.755,53.8267,53.7011,53.737,2677548.0
2016-11-01 10:00:00,59.93,59.97,59.81,59.9,1862012.0,53.746,53.7819,53.6384,53.7191,1862012.0
2016-11-01 10:30:00,59.9,59.99,59.81,59.98,1472866.0,53.7191,53.7998,53.6384,53.7908,1472866.0
2016-11-01 11:00:00,59.98,60.01,59.94,59.94,957955.0,53.7908,53.8177,53.755,53.755,957955.0
2016-11-01 11:30:00,59.93,59.97,59.84,59.87,921783.0,53.746,53.7819,53.6653,53.6922,921783.0
2016-11-01 12:00:00,59.88,59.89,59.65,59.73,1546781.0,53.7011,53.7101,53.4949,53.5666,1546781.0
2016-11-01 12:30:00,59.73,59.82,59.7,59.73,921258.0,53.5666,53.6473,53.5397,53.5666,921258.0
2016-11-01 13:00:00,59.73,59.79,59.55,59.64,1157339.0,53.5666,53.6204,53.4052,53.4859,1157339.0
2016-11-01 13:30:00,59.64,59.65,59.41,59.47,1279460.0,53.4859,53.4949,53.2796,53.3334,1279460.0
2016-11-01 14:00:00,59.47,59.58,59.25,59.52,1623874.0,53.3334,53.4321,53.1362,53.3783,1623874.0
2016-11-01 14:30:00,59.52,59.64,59.38,59.54,1354596.0,53.3783,53.4859,53.2527,53.3962,1354596.0
2016-11-01 15:00:00,59.53,59.76,59.38,59.76,2106888.0,53.3873,53.5935,53.2527,53.5935,2106888.0
2016-11-01 15:30:00,59.75,59.9,59.73,59.8,2985588.0,53.5846,53.7191,53.5666,53.6294,2985588.0
2016-11-02 09:30:00,59.82,59.93,59.64,59.78,2080890.0,53.6473,53.746,53.4859,53.6115,2080890.0
2016-11-02 10:00:00,59.77,59.83,59.64,59.73,1042533.0,53.6025,53.6563,53.4859,53.5666,1042533.0
2016-11-02 10:30:00,59.73,59.74,59.51,59.55,1286758.0,53.5666,53.5756,53.3693,53.4052,1286758.0
2016-11-02 11:00:00,59.55,59.79,59.54,59.77,1050192.0,53.4052,53.6204,53.3962,53.6025,1050192.0
2016-11-02 11:30:00,59.77,59.79,59.67,59.71,1152465.0,53.6025,53.6204,53.5128,53.5487,1152465.0
2016-11-02 12:00:00,59.71,59.82,59.67,59.73,939291.0,53.5487,53.6473,53.5128,53.5666,939291.0
2016-11-02 12:30:00,59.73,59.75,59.59,59.6,806573.0,53.5666,53.5846,53.4411,53.45,806573.0
2016-11-02 13:00:00,59.6,59.63,59.31,59.38,1459452.0,53.45,53.4769,53.19,53.2527,1459452.0
2016-11-02 13:30:00,59.38,59.55,59.37,59.53,1240468.0,53.2527,53.4052,53.2438,53.3873,1240468.0
2016-11-02 14:00:00,59.53,59.77,59.3,59.68,2415547.0,53.3873,53.6025,53.181,53.5218,2415547.0
2016-11-02 14:30:00,59.68,59.77,59.49,59.55,1411412.0,53.5218,53.6025,53.3514,53.4052,1411412.0
2016-11-02 15:00:00,59.55,59.69,59.48,59.65,1265953.0,53.4052,53.5307,53.3424,53.4949,1265953.0
2016-11-02 15:30:00,59.66,59.67,59.41,59.43,2426613.0,53.5038,53.5128,53.2796,53.2976,2426613.0
2016-11-03 09:30:00,59.53,59.64,59.35,59.35,1924518.0,53.3873,53.4859,53.2258,53.2258,1924518.0
2016-11-03 10:00:00,59.35,59.41,59.24,59.31,1316943.0,53.2258,53.2796,53.1272,53.19,1316943.0
2016-11-03 10:30:00,59.31,59.37,59.24,59.34,1491920.0,53.19,53.2438,53.1272,53.2169,1491920.0
2016-11-03 11:00:00,59.33,59.36,59.24,59.33,1052144.0,53.2079,53.2348,53.1272,53.2079,1052144.0
2016-11-03 11:30:00,59.33,59.37,59.29,59.34,860986.0,53.2079,53.2438,53.172,53.2169,860986.0
2016-11-03 12:00:00,59.34,59.34,59.13,59.2,1053912.0,53.2169,53.2169,53.0285,53.0913,1053912.0
2016-11-03 12:30:00,59.19,59.25,59.13,59.22,823320.0,53.0823,53.1362,53.0285,53.1092,823320.0
2016-11-03 13:00:00,59.21,59.29,59.12,59.23,971731.0,53.1003,53.172,53.0196,53.1182,971731.0
2016-11-03 13:30:00,59.23,59.28,59.11,59.15,736575.0,53.1182,53.1631,53.0106,53.0465,736575.0
2016-11-03 14:00:00,59.15,59.26,59.11,59.23,821246.0,53.0465,53.1451,53.0106,53.1182,821246.0
2016-11-03 14:30:00,59.23,59.28,59.2,59.27,1208785.0,53.1182,53.1631,53.0913,53.1541,1208785.0
2016-11-03 15:00:00,59.26,59.28,59.17,59.2,1331369.0,53.1451,53.1631,53.0644,53.0913,1331369.0
2016-11-03 15:30:00,59.21,59.25,59.12,59.2,3102816.0,53.1003,53.1362,53.0196,53.0913,3102816.0
2016-11-04 09:30:00,58.74,58.97,58.52,58.67,5884803.0,52.6788,52.885,52.4815,52.616,5884803.0
2016-11-04 10:00:00,58.67,59.08,58.67,59.07,1604979.0,52.616,52.9837,52.616,52.9747,1604979.0
2016-11-04 10:30:00,59.06,59.24,59.03,59.17,1622748.0,52.9658,53.1272,52.9389,53.0644,1622748.0
2016-11-04 11:00:00,59.17,59.28,59.15,59.22,1566973.0,53.0644,53.1631,53.0465,53.1092,1566973.0
2016-11-04 11:30:00,59.22,59.23,59.06,59.1,1058528.0,53.1092,53.1182,52.9658,53.0016,1058528.0
2016-11-04 12:00:00,59.1,59.22,59.09,59.16,1021558.0,53.0016,53.1092,52.9927,53.0554,1021558.0
2016-11-04 12:30:00,59.16,59.18,59.09,59.15,770886.0,53.0554,53.0734,52.9927,53.0465,770886.0
2016-11-04 13:00:00,59.14,59.2,59.07,59.08,958115.0,53.0375,53.0913,52.9747,52.9837,958115.0
2016-11-04 13:30:00,59.08,59.13,59.04,59.1,712653.0,52.9837,53.0285,52.9478,53.0016,712653.0
2016-11-04 14:00:00,59.1,59.19,59.02,59.14,1197160.0,53.0016,53.0823,52.9299,53.0375,1197160.0
2016-11-04 14:30:00,59.14,59.14,58.99,59.03,1042446.0,53.0375,53.0375,52.903,52.9389,1042446.0
2016-11-04 15:00:00,59.03,59.04,58.94,58.96,1195290.0,52.9389,52.9478,52.8581,52.8761,1195290.0
2016-11-04 15:30:00,58.96,58.97,58.71,58.71,3750566.0,52.8761,52.885,52.6519,52.6519,3750566.0
2016-11-07 09:30:00,59.8,60.3,59.78,60.13,4776392.0,53.6294,54.0778,53.6115,53.9253,4776392.0
2016-11-07 10:00:00,60.14,60.25,60.1,60.17,1798478.0,53.9343,54.033,53.8984,53.9612,1798478.0
2016-11-07 10:30:00,60.18,60.4,60.17,60.39,1903999.0,53.9702,54.1675,53.9612,54.1585,1903999.0
2016-11-07 11:00:00,60.39,60.45,60.34,60.39,2156554.0,54.1585,54.2123,54.1137,54.1585,2156554.0
2016-11-07 11:30:00,60.39,60.49,60.37,60.47,1331292.0,54.1585,54.2482,54.1406,54.2303,1331292.0
2016-11-07 12:00:00,60.48,60.52,60.41,60.46,1245055.0,54.2392,54.2751,54.1765,54.2213,1245055.0
2016-11-07 12:30:00,60.47,60.5,60.41,60.46,936026.0,54.2303,54.2572,54.1765,54.2213,936026.0
2016-11-07 13:00:00,60.47,60.5,60.43,60.47,886281.0,54.2303,54.2572,54.1944,54.2303,886281.0
2016-11-07 13:30:00,60.48,60.49,60.41,60.48,840951.0,54.2392,54.2482,54.1765,54.2392,840951.0
2016-11-07 14:00:00,60.48,60.49,60.39,60.39,1140431.0,54.2392,54.2482,54.1585,54.1585,1140431.0
2016-11-07 14:30:00,60.4,60.4,60.28,60.34,1371991.0,54.1675,54.1675,54.0599,54.1137,1371991.0
2016-11-07 15:00:00,60.35,60.39,60.29,60.38,1578127.0,54.1226,54.1585,54.0688,54.1495,1578127.0
2016-11-07 15:30:00,60.38,60.48,60.3,60.42,4216963.0,54.1495,54.2392,54.0778,54.1854,4216963.0
2016-11-08 09:30:00,60.55,60.55,60.2,60.22,2620895.0,54.302,54.302,53.9881,54.0061,2620895.0
2016-11-08 10:00:00,60.23,60.34,60.15,60.27,1568452.0,54.015,54.1137,53.9433,54.0509,1568452.0
2016-11-08 10:30:00,60.27,60.42,60.23,60.35,1239570.0,54.0509,54.1854,54.015,54.1226,1239570.0
2016-11-08 11:00:00,60.36,60.58,60.32,60.51,1366017.0,54.1316,54.3289,54.0957,54.2661,1366017.0
2016-11-08 11:30:00,60.51,60.6,60.43,60.48,935520.0,54.2661,54.3468,54.1944,54.2392,935520.0
2016-11-08 12:00:00,60.48,60.68,60.48,60.64,1284962.0,54.2392,54.4186,54.2392,54.3827,1284962.0
2016-11-08 12:30:00,60.65,60.77,60.58,60.76,1024688.0,54.3917,54.4993,54.3289,54.4903,1024688.0
2016-11-08 13:00:00,60.76,60.78,60.47,60.54,1616781.0,54.4903,54.5083,54.2303,54.293,1616781.0
2016-11-08 13:30:00,60.54,60.65,60.47,60.51,1110359.0,54.293,54.3917,54.2303,54.2661,1110359.0
2016-11-08 14:00:00,60.5,60.53,60.35,60.46,1128811.0,54.2572,54.2841,54.1226,54.2213,1128811.0
2016-11-08 14:30:00,60.46,60.47,60.3,60.44,1118208.0,54.2213,54.2303,54.0778,54.2034,1118208.0
2016-11-08 15:00:00,60.44,60.52,60.4,60.48,1215263.0,54.2034,54.2751,54.1675,54.2392,1215263.0
2016-11-08 15:30:00,60.49,60.57,60.36,60.47,3384086.0,54.2482,54.3199,54.1316,54.2303,3384086.0
2016-11-09 09:30:00,60.0,60.59,59.2,60.07,10044102.0,53.8088,54.3379,53.0913,53.8715,10044102.0
2016-11-09 10:00:00,60.07,60.11,59.53,59.8,3542090.0,53.8715,53.9074,53.3873,53.6294,3542090.0
2016-11-09 10:30:00,59.79,59.87,59.52,59.81,3175532.0,53.6204,53.6922,53.3783,53.6384,3175532.0
2016-11-09 11:00:00,59.81,60.17,59.69,60.1,3999337.0,53.6384,53.9612,53.5307,53.8984,3999337.0
2016-11-09 11:30:00,60.1,60.44,60.03,60.3,2520192.0,53.8984,54.2034,53.8357,54.0778,2520192.0
2016-11-09 12:00:00,60.3,60.48,60.12,60.42,2483136.0,54.0778,54.2392,53.9164,54.1854,2483136.0
2016-11-09 12:30:00,60.42,60.51,60.31,60.48,1655178.0,54.1854,54.2661,54.0868,54.2392,1655178.0
2016-11-09 13:00:00,60.48,60.5,59.84,59.9,1854464.0,54.2392,54.2572,53.6653,53.7191,1854464.0
2016-11-09 13:30:00,59.9,60.13,59.8,59.83,1470454.0,53.7191,53.9253,53.6294,53.6563,1470454.0
2016-11-09 14:00:00,59.83,60.07,59.76,59.94,1853037.0,53.6563,53.8715,53.5935,53.755,1853037.0
2016-11-09 14:30:00,59.94,60.09,59.79,59.8,2122026.0,53.755,53.8895,53.6204,53.6294,2122026.0
2016-11-09 15:00:00,59.79,60.11,59.79,60.1,2040800.0,53.6204,53.9074,53.6204,53.8984,2040800.0
2016-11-09 15:30:00,60.09,60.19,59.96,60.17,4977105.0,53.8895,53.9792,53.7729,53.9612,4977105.0
2016-11-10 09:30:00,60.48,60.49,59.66,59.67,4942935.0,54.2392,54.2482,53.5038,53.5128,4942935.0
2016-11-10 10:00:00,59.66,59.8,58.55,58.58,5423320.0,53.5038,53.6294,52.5084,52.5353,5423320.0
2016-11-10 10:30:00,58.59,58.77,57.63,57.93,8912879.0,52.5443,52.7057,51.6833,51.9524,8912879.0
2016-11-10 11:00:00,57.92,58.7,57.9,58.56,4882915.0,51.9434,52.6429,51.9255,52.5173,4882915.0
2016-11-10 11:30:00,58.56,58.7,58.23,58.34,4340271.0,52.5173,52.6429,52.2214,52.3201,4340271.0
2016-11-10 12:00:00,58.33,58.55,58.21,58.25,2994712.0,52.3111,52.5084,52.2035,52.2393,2994712.0
2016-11-10 12:30:00,58.25,58.77,58.23,58.76,2604708.0,52.2393,52.7057,52.2214,52.6967,2604708.0
2016-11-10 13:00:00,58.77,58.95,58.67,58.79,3080574.0,52.7057,52.8671,52.616,52.7236,3080574.0
2016-11-10 13:30:00,58.79,59.18,58.75,59.13,2463512.0,52.7236,53.0734,52.6877,53.0285,2463512.0
2016-11-10 14:00:00,59.13,59.37,59.1,59.27,2218196.0,53.0285,53.2438,53.0016,53.1541,2218196.0
2016-11-10 14:30:00,59.27,59.38,59.02,59.36,1698720.0,53.1541,53.2527,52.9299,53.2348,1698720.0
2016-11-10 15:00:00,59.36,59.38,58.8,58.86,2522963.0,53.2348,53.2527,52.7326,52.7864,2522963.0
2016-11-10 15:30:00,58.86,58.87,58.62,58.71,4783613.0,52.7864,52.7954,52.5712,52.6519,4783613.0
2016-11-11 09:30:00,58.27,58.61,58.05,58.06,5739810.0,52.2573,52.5622,52.06,52.0689,5739810.0
2016-11-11 10:00:00,58.06,59.12,58.01,58.54,5266766.0,52.0689,53.0196,52.0241,52.4994,5266766.0
2016-11-11 10:30:00,58.55,58.92,58.51,58.88,2605120.0,52.5084,52.8402,52.4725,52.8043,2605120.0
2016-11-11 11:00:00,58.88,58.88,58.57,58.73,2082051.0,52.8043,52.8043,52.5263,52.6698,2082051.0
2016-11-11 11:30:00,58.73,58.87,58.5,58.79,2067870.0,52.6698,52.7954,52.4635,52.7236,2067870.0
2016-11-11 12:00:00,58.78,59.02,58.75,58.94,1692107.0,52.7146,52.9299,52.6877,52.8581,1692107.0
2016-11-11 12:30:00,58.95,59.06,58.8,58.82,1688568.0,52.8671,52.9658,52.7326,52.7505,1688568.0
2016-11-11 13:00:00,58.83,59.0,58.82,58.91,1026367.0,52.7595,52.9119,52.7505,52.8312,1026367.0
2016-11-11 13:30:00,58.91,58.93,58.72,58.73,1304019.0,52.8312,52.8492,52.6608,52.6698,1304019.0
2016-11-11 14:00:00,58.73,58.89,58.64,58.75,1228413.0,52.6698,52.8133,52.5891,52.6877,1228413.0
2016-11-11 14:30:00,58.75,58.88,58.71,58.78,1279856.0,52.6877,52.8043,52.6519,52.7146,1279856.0
2016-11-11 15:00:00,58.78,58.94,58.77,58.91,1806438.0,52.7146,52.8581,52.7057,52.8312,1806438.0
2016-11-11 15:30:00,58.91,59.1,58.9,59.02,4087018.0,52.8312,53.0016,52.8223,52.9299,4087018.0
2016-11-14 09:30:00,59.1,59.1,58.36,58.41,3943248.0,53.0016,53.0016,52.338,52.3828,3943248.0
2016-11-14 10:00:00,58.4,58.67,58.25,58.35,3097563.0,52.3739,52.616,52.2393,52.329,3097563.0
2016-11-14 10:30:00,58.36,58.45,57.69,57.69,4171347.0,52.338,52.4187,51.7371,51.7371,4171347.0
2016-11-14 11:00:00,57.7,58.04,57.28,57.8,4095943.0,51.7461,52.051,51.3694,51.8358,4095943.0
2016-11-14 11:30:00,57.79,58.14,57.73,57.97,2268644.0,51.8268,52.1407,51.773,51.9882,2268644.0
2016-11-14 12:00:00,57.97,58.02,57.77,57.82,1789853.0,51.9882,52.0331,51.8089,51.8537,1789853.0
2016-11-14 12:30:00,57.82,57.86,57.62,57.82,2165473.0,51.8537,51.8896,51.6743,51.8537,2165473.0
2016-11-14 13:00:00,57.83,57.91,57.74,57.9,1290681.0,51.8627,51.9344,51.782,51.9255,1290681.0
2016-11-14 13:30:00,57.9,58.08,57.9,57.95,2086819.0,51.9255,52.0869,51.9255,51.9703,2086819.0
2016-11-14 14:00:00,57.95,58.09,57.92,58.0,1575223.0,51.9703,52.0958,51.9434,52.0151,1575223.0
2016-11-14 14:30:00,58.0,58.26,57.9,58.26,1611226.0,52.0151,52.2483,51.9255,52.2483,1611226.0
2016-11-14 15:00:00,58.26,58.34,58.16,58.3,2468381.0,52.2483,52.3201,52.1586,52.2842,2468381.0
2016-11-14 15:30:00,58.3,58.35,58.03,58.12,3909414.0,52.2842,52.329,52.042,52.1228,3909414.0
2016-11-15 09:30:00,58.32,59.1,58.31,59.08,4585939.0,52.6486,53.3528,52.6396,53.3347,4585939.0
2016-11-15 10:00:00,59.09,59.49,59.02,59.16,3560700.0,53.3437,53.7048,53.2805,53.4069,3560700.0
2016-11-15 10:30:00,59.17,59.26,58.95,59.1,2466925.0,53.4159,53.4972,53.2173,53.3528,2466925.0
2016-11-15 11:00:00,59.11,59.26,58.99,59.13,1922817.0,53.3618,53.4972,53.2534,53.3798,1922817.0
2016-11-15 11:30:00,59.14,59.17,58.96,59.03,1158894.0,53.3889,53.4159,53.2264,53.2896,1158894.0
2016-11-15 12:00:00,59.03,59.07,58.87,58.91,1057525.0,53.2896,53.3257,53.1451,53.1812,1057525.0
2016-11-15 12:30:00,58.91,58.93,58.61,58.67,1276361.0,53.1812,53.1993,52.9104,52.9646,1276361.0
2016-11-15 13:00:00,58.67,58.83,58.66,58.77,1424481.0,52.9646,53.109,52.9555,53.0548,1424481.0
2016-11-15 13:30:00,58.77,58.85,58.71,58.85,1789110.0,53.0548,53.1271,53.0007,53.1271,1789110.0
2016-11-15 14:00:00,58.84,58.98,58.79,58.92,1334487.0,53.118,53.2444,53.0729,53.1903,1334487.0
2016-11-15 14:30:00,58.93,59.12,58.91,59.08,1395248.0,53.1993,53.3708,53.1812,53.3347,1395248.0
2016-11-15 15:00:00,59.08,59.16,58.93,59.02,1853615.0,53.3347,53.4069,53.1993,53.2805,1853615.0
2016-11-15 15:30:00,59.03,59.14,58.87,58.87,5035751.0,53.2896,53.3889,53.1451,53.1451,5035751.0
2016-11-16 09:30:00,58.94,59.56,54.27,59.09,3900885.0,53.2083,53.768,48.9925,53.3437,3900885.0
2016-11-16 10:00:00,59.09,59.29,59.06,59.13,1546220.0,53.3437,53.5243,53.3166,53.3798,1546220.0
2016-11-16 10:30:00,59.12,59.37,59.02,59.18,2005095.0,53.3708,53.5965,53.2805,53.425,2005095.0
2016-11-16 11:00:00,59.18,59.32,58.99,59.32,1911049.0,53.425,53.5514,53.2534,53.5514,1911049.0
2016-11-16 11:30:00,59.32,59.44,59.2,59.31,1103017.0,53.5514,53.6597,53.443,53.5423,1103017.0
2016-11-16 12:00:00,59.31,59.35,59.18,59.26,1137729.0,53.5423,53.5784,53.425,53.4972,1137729.0
2016-11-16 12:30:00,59.26,59.39,59.24,59.34,906339.0,53.4972,53.6146,53.4791,53.5694,906339.0
2016-11-16 13:00:00,59.33,59.38,59.14,59.26,666207.0,53.5604,53.6055,53.3889,53.4972,666207.0
2016-11-16 13:30:00,59.26,59.33,59.22,59.29,522540.0,53.4972,53.5604,53.4611,53.5243,522540.0
2016-11-16 14:00:00,59.29,59.37,59.24,59.33,792426.0,53.5243,53.5965,53.4791,53.5604,792426.0
2016-11-16 14:30:00,59.33,59.53,59.28,59.52,1066184.0,53.5604,53.7409,53.5152,53.7319,1066184.0
2016-11-16 15:00:00,59.52,59.6,59.51,59.55,1965551.0,53.7319,53.8041,53.7229,53.759,1965551.0
2016-11-16 15:30:00,59.55,59.66,59.54,59.64,3626890.0,53.759,53.8583,53.75,53.8402,3626890.0
2016-11-17 09:30:00,60.41,60.45,59.96,60.33,4744082.0,54.5354,54.5715,54.1291,54.4631,4744082.0
2016-11-17 10:00:00,60.34,60.41,60.25,60.28,2128241.0,54.4722,54.5354,54.3909,54.418,2128241.0
2016-11-17 10:30:00,60.28,60.37,60.25,60.3,1288620.0,54.418,54.4992,54.3909,54.4361,1288620.0
2016-11-17 11:00:00,60.3,60.52,60.28,60.51,1939653.0,54.4361,54.6347,54.418,54.6256,1939653.0
2016-11-17 11:30:00,60.51,60.57,60.43,60.55,1719688.0,54.6256,54.6798,54.5534,54.6617,1719688.0
2016-11-17 12:00:00,60.55,60.72,60.46,60.7,2092610.0,54.6617,54.8152,54.5805,54.7972,2092610.0
2016-11-17 12:30:00,60.69,60.75,60.62,60.71,1650317.0,54.7881,54.8423,54.7249,54.8062,1650317.0
2016-11-17 13:00:00,60.7,60.8,60.7,60.77,1179477.0,54.7972,54.8874,54.7972,54.8604,1179477.0
2016-11-17 13:30:00,60.77,60.95,60.77,60.83,1487403.0,54.8604,55.0228,54.8604,54.9145,1487403.0
2016-11-17 14:00:00,60.83,60.86,60.55,60.57,2073439.0,54.9145,54.9416,54.6617,54.6798,2073439.0
2016-11-17 14:30:00,60.56,60.74,60.54,60.67,1423627.0,54.6708,54.8333,54.6527,54.7701,1423627.0
2016-11-17 15:00:00,60.66,60.71,60.64,60.67,1469694.0,54.761,54.8062,54.743,54.7701,1469694.0
2016-11-17 15:30:00,60.67,60.73,60.64,60.64,4183584.0,54.7701,54.8242,54.743,54.743,4183584.0
2016-11-18 09:30:00,60.72,61.14,60.71,60.8,5647179.0,54.8152,55.1944,54.8062,54.8874,5647179.0
2016-11-18 10:00:00,60.8,60.8,60.44,60.58,2380706.0,54.8874,54.8874,54.5624,54.6888,2380706.0
2016-11-18 10:30:00,60.58,60.59,60.32,60.42,2369920.0,54.6888,54.6979,54.4541,54.5444,2369920.0
2016-11-18 11:00:00,60.41,60.46,60.32,60.43,1255539.0,54.5354,54.5805,54.4541,54.5534,1255539.0
2016-11-18 11:30:00,60.43,60.56,60.38,60.45,1162281.0,54.5534,54.6708,54.5083,54.5715,1162281.0
2016-11-18 12:00:00,60.45,60.47,60.39,60.44,685826.0,54.5715,54.5895,54.5173,54.5624,685826.0
2016-11-18 12:30:00,60.44,60.52,60.39,60.52,829841.0,54.5624,54.6347,54.5173,54.6347,829841.0
2016-11-18 13:00:00,60.51,60.57,60.49,60.53,714046.0,54.6256,54.6798,54.6076,54.6437,714046.0
2016-11-18 13:30:00,60.52,60.57,60.5,60.51,683973.0,54.6347,54.6798,54.6166,54.6256,683973.0
2016-11-18 14:00:00,60.51,60.57,60.48,60.5,787678.0,54.6256,54.6798,54.5986,54.6166,787678.0
2016-11-18 14:30:00,60.49,60.6,60.47,60.55,693422.0,54.6076,54.7069,54.5895,54.6617,693422.0
2016-11-18 15:00:00,60.55,60.58,60.45,60.5,1120871.0,54.6617,54.6888,54.5715,54.6166,1120871.0
2016-11-18 15:30:00,60.5,60.56,60.3,60.37,3423067.0,54.6166,54.6708,54.4361,54.4992,3423067.0
2016-11-21 09:30:00,60.54,60.91,60.42,60.8,2422197.0,54.6527,54.9867,54.5444,54.8874,2422197.0
2016-11-21 10:00:00,60.81,60.82,60.45,60.56,1281864.0,54.8965,54.9055,54.5715,54.6708,1281864.0
2016-11-21 10:30:00,60.56,60.64,60.46,60.49,1270348.0,54.6708,54.743,54.5805,54.6076,1270348.0
2016-11-21 11:00:00,60.5,60.72,60.44,60.69,1229250.0,54.6166,54.8152,54.5624,54.7881,1229250.0
2016-11-21 11:30:00,60.69,60.73,60.57,60.72,726261.0,54.7881,54.8242,54.6798,54.8152,726261.0
2016-11-21 12:00:00,60.73,60.75,60.58,60.59,820470.0,54.8242,54.8423,54.6888,54.6979,820470.0
2016-11-21 12:30:00,60.6,60.73,60.55,60.67,844505.0,54.7069,54.8242,54.6617,54.7701,844505.0
2016-11-21 13:00:00,60.67,60.72,60.6,60.69,566703.0,54.7701,54.8152,54.7069,54.7881,566703.0
2016-11-21 13:30:00,60.68,60.75,60.65,60.75,524965.0,54.7791,54.8423,54.752,54.8423,524965.0
2016-11-21 14:00:00,60.75,60.75,60.65,60.73,672681.0,54.8423,54.8423,54.752,54.8242,672681.0
2016-11-21 14:30:00,60.73,60.8,60.7,60.77,1150267.0,54.8242,54.8874,54.7972,54.8604,1150267.0
2016-11-21 15:00:00,60.78,60.89,60.72,60.83,1202962.0,54.8694,54.9687,54.8152,54.9145,1202962.0
2016-11-21 15:30:00,60.84,60.97,60.76,60.87,2810212.0,54.9235,55.0409,54.8513,54.9506,2810212.0
2016-11-22 09:30:00,60.98,61.11,60.8,60.81,1899297.0,55.0499,55.1673,54.8874,54.8965,1899297.0
2016-11-22 10:00:00,60.81,61.17,60.8,61.14,2411732.0,54.8965,55.2215,54.8874,55.1944,2411732.0
2016-11-22 10:30:00,61.14,61.14,60.91,61.05,1293737.0,55.1944,55.1944,54.9867,55.1131,1293737.0
2016-11-22 11:00:00,61.05,61.14,60.99,61.08,1029948.0,55.1131,55.1944,55.059,55.1402,1029948.0
2016-11-22 11:30:00,61.08,61.17,61.0,61.17,932093.0,55.1402,55.2215,55.068,55.2215,932093.0
2016-11-22 12:00:00,61.17,61.17,61.05,61.14,894039.0,55.2215,55.2215,55.1131,55.1944,894039.0
2016-11-22 12:30:00,61.14,61.26,61.1,61.22,1033561.0,55.1944,55.3027,55.1583,55.2666,1033561.0
2016-11-22 13:00:00,61.22,61.26,61.12,61.19,1061481.0,55.2666,55.3027,55.1763,55.2395,1061481.0
2016-11-22 13:30:00,61.2,61.2,61.09,61.11,717058.0,55.2485,55.2485,55.1492,55.1673,717058.0
2016-11-22 14:00:00,61.11,61.11,61.0,61.05,834469.0,55.1673,55.1673,55.068,55.1131,834469.0
2016-11-22 14:30:00,61.05,61.17,61.04,61.08,879714.0,55.1131,55.2215,55.1041,55.1402,879714.0
2016-11-22 15:00:00,61.08,61.09,61.01,61.08,878098.0,55.1402,55.1492,55.077,55.1402,878098.0
2016-11-22 15:30:00,61.07,61.18,61.07,61.11,2228699.0,55.1312,55.2305,55.1312,55.1673,2228699.0
2016-11-23 09:30:00,61.01,61.1,60.46,60.62,2832056.0,55.077,55.1583,54.5805,54.7249,2832056.0
2016-11-23 10:00:00,60.61,60.73,60.53,60.58,1202936.0,54.7159,54.8242,54.6437,54.6888,1202936.0
2016-11-23 10:30:00,60.59,60.63,60.37,60.44,1232345.0,54.6979,54.734,54.4992,54.5624,1232345.0
2016-11-23 11:00:00,60.45,60.47,60.3,60.31,1022778.0,54.5715,54.5895,54.4361,54.4451,1022778.0
2016-11-23 11:30:00,60.32,60.37,60.25,60.35,832029.0,54.4541,54.4992,54.3909,54.4812,832029.0
2016-11-23 12:00:00,60.34,60.48,60.32,60.36,683579.0,54.4722,54.5986,54.4541,54.4902,683579.0
2016-11-23 12:30:00,60.36,60.44,60.27,60.29,674187.0,54.4902,54.5624,54.409,54.427,674187.0
2016-11-23 13:00:00,60.3,60.38,60.29,60.34,583747.0,54.4361,54.5083,54.427,54.4722,583747.0
2016-11-23 13:30:00,60.34,60.36,60.25,60.26,563465.0,54.4722,54.4902,54.3909,54.3999,563465.0
2016-11-23 14:00:00,60.26,60.46,60.26,60.39,874340.0,54.3999,54.5805,54.3999,54.5173,874340.0
2016-11-23 14:30:00,60.39,60.42,60.3,60.34,1015618.0,54.5173,54.5444,54.4361,54.4722,1015618.0
2016-11-23 15:00:00,60.35,60.4,60.32,60.34,1021229.0,54.4812,54.5263,54.4541,54.4722,1021229.0
2016-11-23 15:30:00,60.35,60.4,60.3,60.4,2834443.0,54.4812,54.5263,54.4361,54.5263,2834443.0
2016-11-25 09:30:00,60.3,60.46,60.13,60.4,1581461.0,54.4361,54.5805,54.2826,54.5263,1581461.0
2016-11-25 10:00:00,60.41,60.43,60.3,60.35,613376.0,54.5354,54.5534,54.4361,54.4812,613376.0
2016-11-25 10:30:00,60.35,60.43,60.34,60.4,469638.0,54.4812,54.5534,54.4722,54.5263,469638.0
2016-11-25 11:00:00,60.4,60.48,60.36,60.44,859901.0,54.5263,54.5986,54.4902,54.5624,859901.0
2016-11-25 11:30:00,60.44,60.44,60.32,60.34,501957.0,54.5624,54.5624,54.4541,54.4722,501957.0
2016-11-25 12:00:00,60.35,60.38,60.29,60.35,558947.0,54.4812,54.5083,54.427,54.4812,558947.0
2016-11-25 12:30:00,60.35,60.53,60.34,60.53,1768861.0,54.4812,54.6437,54.4722,54.6437,1768861.0
2016-11-28 09:30:00,60.34,60.5,60.21,60.43,1858203.0,54.4722,54.6166,54.3548,54.5534,1858203.0
2016-11-28 10:00:00,60.43,60.56,60.35,60.56,1017122.0,54.5534,54.6708,54.4812,54.6708,1017122.0
2016-11-28 10:30:00,60.55,60.72,60.55,60.62,1482185.0,54.6617,54.8152,54.6617,54.7249,1482185.0
2016-11-28 11:00:00,60.62,60.8,60.6,60.8,1370171.0,54.7249,54.8874,54.7069,54.8874,1370171.0
2016-11-28 11:30:00,60.8,60.9,60.77,60.89,1042389.0,54.8874,54.9777,54.8604,54.9687,1042389.0
2016-11-28 12:00:00,60.89,60.94,60.83,60.88,730573.0,54.9687,55.0138,54.9145,54.9597,730573.0
2016-11-28 12:30:00,60.88,61.02,60.87,60.94,937308.0,54.9597,55.086,54.9506,55.0138,937308.0
2016-11-28 13:00:00,60.93,60.94,60.74,60.75,749661.0,55.0048,55.0138,54.8333,54.8423,749661.0
2016-11-28 13:30:00,60.75,60.87,60.75,60.79,670309.0,54.8423,54.9506,54.8423,54.8784,670309.0
2016-11-28 14:00:00,60.79,60.81,60.69,60.7,664545.0,54.8784,54.8965,54.7881,54.7972,664545.0
2016-11-28 14:30:00,60.69,60.69,60.6,60.66,735484.0,54.7881,54.7881,54.7069,54.761,735484.0
2016-11-28 15:00:00,60.66,60.68,60.5,60.52,867490.0,54.761,54.7791,54.6166,54.6347,867490.0
2016-11-28 15:30:00,60.52,60.67,60.5,60.61,2380296.0,54.6347,54.7701,54.6166,54.7159,2380296.0
2016-11-29 09:30:00,60.65,60.83,60.52,60.57,1488859.0,54.752,54.9145,54.6347,54.6798,1488859.0
2016-11-29 10:00:00,60.57,60.7,60.53,60.65,721880.0,54.6798,54.7972,54.6437,54.752,721880.0
2016-11-29 10:30:00,60.65,60.92,60.65,60.91,811924.0,54.752,54.9958,54.752,54.9867,811924.0
2016-11-29 11:00:00,60.92,61.0,60.82,60.99,4014590.0,54.9958,55.068,54.9055,55.059,4014590.0
2016-11-29 11:30:00,61.0,61.29,60.99,61.29,1411237.0,55.068,55.3298,55.059,55.3298,1411237.0
2016-11-29 12:00:00,61.29,61.37,61.16,61.26,1243853.0,55.3298,55.402,55.2124,55.3027,1243853.0
2016-11-29 12:30:00,61.26,61.33,61.16,61.3,948243.0,55.3027,55.3659,55.2124,55.3388,948243.0
2016-11-29 13:00:00,61.3,61.34,61.29,61.33,622285.0,55.3388,55.3749,55.3298,55.3659,622285.0
2016-11-29 13:30:00,61.32,61.41,61.32,61.37,686877.0,55.3569,55.4381,55.3569,55.402,686877.0
2016-11-29 14:00:00,61.38,61.4,61.31,61.36,844954.0,55.411,55.4291,55.3478,55.393,844954.0
2016-11-29 14:30:00,61.36,61.41,61.3,61.3,1086795.0,55.393,55.4381,55.3388,55.3388,1086795.0
2016-11-29 15:00:00,61.3,61.32,61.13,61.18,1464101.0,55.3388,55.3569,55.1853,55.2305,1464101.0
2016-11-29 15:30:00,61.18,61.2,61.03,61.11,2452005.0,55.2305,55.2485,55.0951,55.1673,2452005.0
2016-11-30 09:30:00,60.86,61.18,60.73,60.77,2566706.0,54.9416,55.2305,54.8242,54.8604,2566706.0
2016-11-30 10:00:00,60.77,61.01,60.63,60.71,2198865.0,54.8604,55.077,54.734,54.8062,2198865.0
2016-11-30 10:30:00,60.71,60.91,60.69,60.76,1231801.0,54.8062,54.9867,54.7881,54.8513,1231801.0
2016-11-30 11:00:00,60.75,60.82,60.61,60.62,1256564.0,54.8423,54.9055,54.7159,54.7249,1256564.0
2016-11-30 11:30:00,60.62,60.75,60.34,60.39,1594531.0,54.7249,54.8423,54.4722,54.5173,1594531.0
2016-11-30 12:00:00,60.39,60.49,60.21,60.33,1826036.0,54.5173,54.6076,54.3548,54.4631,1826036.0
2016-11-30 12:30:00,60.33,60.59,60.3,60.56,741351.0,54.4631,54.6979,54.4361,54.6708,741351.0
2016-11-30 13:00:00,60.56,60.6,60.52,60.55,664657.0,54.6708,54.7069,54.6347,54.6617,664657.0
2016-11-30 13:30:00,60.55,60.63,60.48,60.57,655466.0,54.6617,54.734,54.5986,54.6798,655466.0
2016-11-30 14:00:00,60.57,60.57,60.27,60.4,1242811.0,54.6798,54.6798,54.409,54.5263,1242811.0
2016-11-30 14:30:00,60.41,60.41,60.27,60.35,1248395.0,54.5354,54.5354,54.409,54.4812,1248395.0
2016-11-30 15:00:00,60.35,60.46,60.28,60.42,1469679.0,54.4812,54.5805,54.418,54.5444,1469679.0
2016-11-30 15:30:00,60.41,60.52,60.26,60.26,5452475.0,54.5354,54.6347,54.3999,54.3999,5452475.0
2016-12-01 09:30:00,60.07,60.15,59.82,59.95,3694375.0,54.2284,54.3006,54.0027,54.1201,3694375.0
2016-12-01 10:00:00,59.95,60.07,59.62,59.63,2336571.0,54.1201,54.2284,53.8222,53.8312,2336571.0
2016-12-01 10:30:00,59.62,59.72,59.21,59.43,3463278.0,53.8222,53.9125,53.4521,53.6507,3463278.0
2016-12-01 11:00:00,59.42,59.57,59.28,59.51,2645170.0,53.6416,53.777,53.5152,53.7229,2645170.0
2016-12-01 11:30:00,59.51,59.52,59.29,59.36,1556228.0,53.7229,53.7319,53.5243,53.5875,1556228.0
2016-12-01 12:00:00,59.36,59.36,59.03,59.07,2093232.0,53.5875,53.5875,53.2896,53.3257,2093232.0
2016-12-01 12:30:00,59.07,59.17,58.95,59.01,2155452.0,53.3257,53.4159,53.2173,53.2715,2155452.0
2016-12-01 13:00:00,59.0,59.09,58.93,59.03,1229960.0,53.2625,53.3437,53.1993,53.2896,1229960.0
2016-12-01 13:30:00,59.03,59.21,59.02,59.11,1236333.0,53.2896,53.4521,53.2805,53.3618,1236333.0
2016-12-01 14:00:00,59.11,59.36,59.1,59.25,1316954.0,53.3618,53.5875,53.3528,53.4882,1316954.0
2016-12-01 14:30:00,59.25,59.36,59.23,59.26,1096552.0,53.4882,53.5875,53.4701,53.4972,1096552.0
2016-12-01 15:00:00,59.25,59.28,59.01,59.04,1366476.0,53.4882,53.5152,53.2715,53.2986,1366476.0
2016-12-01 15:30:00,59.04,59.23,58.99,59.19,3380909.0,53.2986,53.4701,53.2534,53.434,3380909.0
2016-12-02 09:30:00,59.08,59.47,58.83,59.07,3374120.0,53.3347,53.6868,53.109,53.3257,3374120.0
2016-12-02 10:00:00,59.07,59.2,58.8,59.04,1867676.0,53.3257,53.443,53.0819,53.2986,1867676.0
2016-12-02 10:30:00,59.04,59.35,59.0,59.19,1391146.0,53.2986,53.5784,53.2625,53.434,1391146.0
2016-12-02 11:00:00,59.19,59.38,59.06,59.29,1642725.0,53.434,53.6055,53.3166,53.5243,1642725.0
2016-12-02 11:30:00,59.29,59.3,59.06,59.12,1492461.0,53.5243,53.5333,53.3166,53.3708,1492461.0
2016-12-02 12:00:00,59.12,59.21,59.06,59.19,1109734.0,53.3708,53.4521,53.3166,53.434,1109734.0
2016-12-02 12:30:00,59.19,59.34,59.09,59.28,983719.0,53.434,53.5694,53.3437,53.5152,983719.0
2016-12-02 13:00:00,59.29,59.3,59.12,59.21,1173490.0,53.5243,53.5333,53.3708,53.4521,1173490.0
2016-12-02 13:30:00,59.21,59.37,59.18,59.27,990127.0,53.4521,53.5965,53.425,53.5062,990127.0
2016-12-02 14:00:00,59.27,59.33,59.19,59.28,837265.0,53.5062,53.5604,53.434,53.5152,837265.0
2016-12-02 14:30:00,59.27,59.32,59.2,59.24,1221466.0,53.5062,53.5514,53.443,53.4791,1221466.0
2016-12-02 15:00:00,59.24,59.32,59.19,59.32,1033637.0,53.4791,53.5514,53.434,53.5514,1033637.0
2016-12-02 15:30:00,59.31,59.39,59.19,59.26,3174863.0,53.5423,53.6146,53.434,53.4972,3174863.0
2016-12-05 09:30:00,59.7,60.13,59.56,59.99,2791037.0,53.8944,54.2826,53.768,54.1562,2791037.0
2016-12-05 10:00:00,59.98,60.4,59.98,60.4,2117890.0,54.1472,54.5263,54.1472,54.5263,2117890.0
2016-12-05 10:30:00,60.4,60.59,60.35,60.52,1518068.0,54.5263,54.6979,54.4812,54.6347,1518068.0
2016-12-05 11:00:00,60.52,60.54,60.34,60.42,1076560.0,54.6347,54.6527,54.4722,54.5444,1076560.0
2016-12-05 11:30:00,60.41,60.41,60.15,60.18,1394256.0,54.5354,54.5354,54.3006,54.3277,1394256.0
2016-12-05 12:00:00,60.17,60.21,59.93,60.08,1377526.0,54.3187,54.3548,54.102,54.2375,1377526.0
2016-12-05 12:30:00,60.07,60.23,60.05,60.18,906503.0,54.2284,54.3729,54.2104,54.3277,906503.0
2016-12-05 13:00:00,60.18,60.2,60.08,60.1,736199.0,54.3277,54.3458,54.2375,54.2555,736199.0
2016-12-05 13:30:00,60.1,60.17,60.09,60.1,856614.0,54.2555,54.3187,54.2465,54.2555,856614.0
2016-12-05 14:00:00,60.1,60.12,60.0,60.08,946999.0,54.2555,54.2736,54.1652,54.2375,946999.0
2016-12-05 14:30:00,60.07,60.11,59.99,60.06,804637.0,54.2284,54.2645,54.1562,54.2194,804637.0
2016-12-05 15:00:00,60.06,60.1,60.01,60.08,926755.0,54.2194,54.2555,54.1743,54.2375,926755.0
2016-12-05 15:30:00,60.08,60.28,60.05,60.21,2563489.0,54.2375,54.418,54.2104,54.3548,2563489.0
2016-12-06 09:30:00,60.43,60.46,59.8,60.2,2498166.0,54.5534,54.5805,53.9847,54.3458,2498166.0
2016-12-06 10:00:00,60.2,60.35,59.95,59.98,1521487.0,54.3458,54.4812,54.1201,54.1472,1521487.0
2016-12-06 10:30:00,59.98,60.15,59.98,60.11,1396368.0,54.1472,54.3006,54.1472,54.2645,1396368.0
2016-12-06 11:00:00,60.11,60.12,59.96,60.09,1489857.0,54.2645,54.2736,54.1291,54.2465,1489857.0
2016-12-06 11:30:00,60.1,60.12,59.95,60.1,864551.0,54.2555,54.2736,54.1201,54.2555,864551.0
2016-12-06 12:00:00,60.1,60.12,60.01,60.08,609141.0,54.2555,54.2736,54.1743,54.2375,609141.0
2016-12-06 12:30:00,60.08,60.17,59.96,59.98,727828.0,54.2375,54.3187,54.1291,54.1472,727828.0
2016-12-06 13:00:00,59.98,60.05,59.95,59.96,704460.0,54.1472,54.2104,54.1201,54.1291,704460.0
2016-12-06 13:30:00,59.96,60.07,59.9,60.03,808230.0,54.1291,54.2284,54.075,54.1923,808230.0
2016-12-06 14:00:00,60.03,60.1,59.98,60.05,924900.0,54.1923,54.2555,54.1472,54.2104,924900.0
2016-12-06 14:30:00,60.06,60.13,60.01,60.11,878030.0,54.2194,54.2826,54.1743,54.2645,878030.0
2016-12-06 15:00:00,60.11,60.15,59.92,59.95,1174923.0,54.2645,54.3006,54.093,54.1201,1174923.0
2016-12-06 15:30:00,59.95,60.05,59.92,59.95,2314550.0,54.1201,54.2104,54.093,54.1201,2314550.0
2016-12-07 09:30:00,60.01,60.04,59.8,59.84,2040345.0,54.1743,54.2013,53.9847,54.0208,2040345.0
2016-12-07 10:00:00,59.84,60.26,59.81,60.22,1473678.0,54.0208,54.3999,53.9937,54.3638,1473678.0
2016-12-07 10:30:00,60.23,60.32,60.13,60.24,1039218.0,54.3729,54.4541,54.2826,54.3819,1039218.0
2016-12-07 11:00:00,60.25,60.32,60.05,60.06,1573475.0,54.3909,54.4541,54.2104,54.2194,1573475.0
2016-12-07 11:30:00,60.06,60.27,60.06,60.25,958114.0,54.2194,54.409,54.2194,54.3909,958114.0
2016-12-07 12:00:00,60.25,60.34,60.22,60.32,784890.0,54.3909,54.4722,54.3638,54.4541,784890.0
2016-12-07 12:30:00,60.32,60.63,60.28,60.62,1279383.0,54.4541,54.734,54.418,54.7249,1279383.0
2016-12-07 13:00:00,60.63,60.88,60.61,60.74,1619156.0,54.734,54.9597,54.7159,54.8333,1619156.0
2016-12-07 13:30:00,60.74,60.84,60.69,60.82,1426176.0,54.8333,54.9235,54.7881,54.9055,1426176.0
2016-12-07 14:00:00,60.83,61.07,60.77,60.96,2120197.0,54.9145,55.1312,54.8604,55.0319,2120197.0
2016-12-07 14:30:00,60.96,61.25,60.94,61.25,1867490.0,55.0319,55.2937,55.0138,55.2937,1867490.0
2016-12-07 15:00:00,61.24,61.34,61.14,61.26,2697642.0,55.2846,55.3749,55.1944,55.3027,2697642.0
2016-12-07 15:30:00,61.25,61.38,61.2,61.36,5008031.0,55.2937,55.411,55.2485,55.393,5008031.0
2016-12-08 09:30:00,61.3,61.58,61.01,61.39,3127815.0,55.3388,55.5916,55.077,55.4201,3127815.0
2016-12-08 10:00:00,61.4,61.53,61.29,61.5,1637114.0,55.4291,55.5464,55.3298,55.5194,1637114.0
2016-12-08 10:30:00,61.5,61.54,61.3,61.32,1178525.0,55.5194,55.5555,55.3388,55.3569,1178525.0
2016-12-08 11:00:00,61.32,61.34,61.19,61.21,1189323.0,55.3569,55.3749,55.2395,55.2576,1189323.0
2016-12-08 11:30:00,61.21,61.23,61.04,61.18,930835.0,55.2576,55.2756,55.1041,55.2305,930835.0
2016-12-08 12:00:00,61.18,61.37,61.15,61.27,934722.0,55.2305,55.402,55.2034,55.3117,934722.0
2016-12-08 12:30:00,61.26,61.34,61.19,61.27,781897.0,55.3027,55.3749,55.2395,55.3117,781897.0
2016-12-08 13:00:00,61.27,61.32,61.22,61.23,1017050.0,55.3117,55.3569,55.2666,55.2756,1017050.0
2016-12-08 13:30:00,61.23,61.24,61.15,61.19,691036.0,55.2756,55.2846,55.2034,55.2395,691036.0
2016-12-08 14:00:00,61.19,61.2,60.92,61.06,998371.0,55.2395,55.2485,54.9958,55.1221,998371.0
2016-12-08 14:30:00,61.06,61.08,60.88,60.98,1416587.0,55.1221,55.1402,54.9597,55.0499,1416587.0
2016-12-08 15:00:00,60.99,61.06,60.84,60.86,1265866.0,55.059,55.1221,54.9235,54.9416,1265866.0
2016-12-08 15:30:00,60.86,61.02,60.85,61.0,2708787.0,54.9416,55.086,54.9326,55.068,2708787.0
2016-12-09 09:30:00,61.18,61.62,61.12,61.43,2720253.0,55.2305,55.6277,55.1763,55.4562,2720253.0
2016-12-09 10:00:00,61.43,61.75,61.31,61.67,1992698.0,55.4562,55.745,55.3478,55.6728,1992698.0
2016-12-09 10:30:00,61.67,61.8,61.57,61.68,1086383.0,55.6728,55.7902,55.5826,55.6819,1086383.0
2016-12-09 11:00:00,61.68,61.73,61.59,61.67,1376166.0,55.6819,55.727,55.6006,55.6728,1376166.0
2016-12-09 11:30:00,61.67,61.85,61.64,61.78,2020559.0,55.6728,55.8353,55.6457,55.7721,2020559.0
2016-12-09 12:00:00,61.79,61.83,61.72,61.79,967713.0,55.7812,55.8173,55.718,55.7812,967713.0
2016-12-09 12:30:00,61.79,61.87,61.77,61.8,1110571.0,55.7812,55.8534,55.7631,55.7902,1110571.0
2016-12-09 13:00:00,61.8,61.93,61.8,61.92,889650.0,55.7902,55.9075,55.7902,55.8985,889650.0
2016-12-09 13:30:00,61.92,61.93,61.8,61.93,1032663.0,55.8985,55.9075,55.7902,55.9075,1032663.0
2016-12-09 14:00:00,61.93,61.93,61.79,61.81,967708.0,55.9075,55.9075,55.7812,55.7992,967708.0
2016-12-09 14:30:00,61.81,61.88,61.79,61.86,1001861.0,55.7992,55.8624,55.7812,55.8444,1001861.0
2016-12-09 15:00:00,61.87,61.97,61.83,61.97,1608260.0,55.8534,55.9437,55.8173,55.9437,1608260.0
2016-12-09 15:30:00,61.97,61.99,61.86,61.98,3511249.0,55.9437,55.9617,55.8444,55.9527,3511249.0
2016-12-12 09:30:00,61.87,62.08,61.72,62.05,2937098.0,55.8534,56.043,55.718,56.0159,2937098.0
2016-12-12 10:00:00,62.05,62.15,61.85,61.87,1758466.0,56.0159,56.1062,55.8353,55.8534,1758466.0
2016-12-12 10:30:00,61.86,62.08,61.85,62.07,1066826.0,55.8444,56.043,55.8353,56.0339,1066826.0
2016-12-12 11:00:00,62.07,62.3,62.01,62.05,1348483.0,56.0339,56.2416,55.9798,56.0159,1348483.0
2016-12-12 11:30:00,62.05,62.08,61.9,61.93,1064917.0,56.0159,56.043,55.8805,55.9075,1064917.0
2016-12-12 12:00:00,61.92,61.92,61.76,61.86,826506.0,55.8985,55.8985,55.7541,55.8444,826506.0
2016-12-12 12:30:00,61.87,61.96,61.83,61.92,792670.0,55.8534,55.9346,55.8173,55.8985,792670.0
2016-12-12 13:00:00,61.93,62.0,61.89,61.95,675870.0,55.9075,55.9707,55.8714,55.9256,675870.0
2016-12-12 13:30:00,61.95,61.96,61.79,61.84,780926.0,55.9256,55.9346,55.7812,55.8263,780926.0
2016-12-12 14:00:00,61.83,61.95,61.82,61.88,868766.0,55.8173,55.9256,55.8082,55.8624,868766.0
2016-12-12 14:30:00,61.88,61.98,61.85,61.96,760122.0,55.8624,55.9527,55.8353,55.9346,760122.0
2016-12-12 15:00:00,61.96,62.12,61.94,62.05,1112495.0,55.9346,56.0791,55.9166,56.0159,1112495.0
2016-12-12 15:30:00,62.05,62.17,62.02,62.17,2230794.0,56.0159,56.1242,55.9888,56.1242,2230794.0
2016-12-13 09:30:00,62.5,63.0,62.24,62.88,4260782.0,56.4221,56.8735,56.1874,56.7652,4260782.0
2016-12-13 10:00:00,62.88,63.23,62.71,63.19,2584971.0,56.7652,57.0811,56.6117,57.045,2584971.0
2016-12-13 10:30:00,63.18,63.29,62.96,63.08,2525804.0,57.036,57.1353,56.8374,56.9457,2525804.0
2016-12-13 11:00:00,63.09,63.18,62.86,63.15,1799865.0,56.9547,57.036,56.7471,57.0089,1799865.0
2016-12-13 11:30:00,63.14,63.33,63.12,63.3,1544351.0,56.9999,57.1714,56.9818,57.1443,1544351.0
2016-12-13 12:00:00,63.3,63.42,63.13,63.14,1902028.0,57.1443,57.2526,56.9908,56.9999,1902028.0
2016-12-13 12:30:00,63.14,63.29,63.1,63.1,1831894.0,56.9999,57.1353,56.9638,56.9638,1831894.0
2016-12-13 13:00:00,63.09,63.4,63.08,63.39,1417267.0,56.9547,57.2346,56.9457,57.2256,1417267.0
2016-12-13 13:30:00,63.38,63.4,63.19,63.26,1156860.0,57.2165,57.2346,57.045,57.1082,1156860.0
2016-12-13 14:00:00,63.26,63.28,62.97,62.99,1410039.0,57.1082,57.1263,56.8464,56.8645,1410039.0
2016-12-13 14:30:00,62.99,63.18,62.98,63.13,1782265.0,56.8645,57.036,56.8554,56.9908,1782265.0
2016-12-13 15:00:00,63.13,63.24,63.11,63.19,1337065.0,56.9908,57.0902,56.9728,57.045,1337065.0
2016-12-13 15:30:00,63.2,63.26,62.91,62.98,4535811.0,57.054,57.1082,56.7922,56.8554,4535811.0
2016-12-14 09:30:00,63.0,63.45,62.88,63.05,2745279.0,56.8735,57.2797,56.7652,56.9186,2745279.0
2016-12-14 10:00:00,63.06,63.21,63.03,63.16,1588780.0,56.9277,57.0631,56.9006,57.0179,1588780.0
2016-12-14 10:30:00,63.17,63.24,62.98,62.99,1279157.0,57.027,57.0902,56.8554,56.8645,1279157.0
2016-12-14 11:00:00,63.0,63.01,62.84,62.94,1106629.0,56.8735,56.8825,56.7291,56.8193,1106629.0
2016-12-14 11:30:00,62.94,63.11,62.92,63.05,1156853.0,56.8193,56.9728,56.8013,56.9186,1156853.0
2016-12-14 12:00:00,63.06,63.09,63.02,63.05,893734.0,56.9277,56.9547,56.8915,56.9186,893734.0
2016-12-14 12:30:00,63.06,63.12,63.02,63.09,794230.0,56.9277,56.9818,56.8915,56.9547,794230.0
2016-12-14 13:00:00,63.09,63.13,63.04,63.07,826113.0,56.9547,56.9908,56.9096,56.9367,826113.0
2016-12-14 13:30:00,63.07,63.19,62.99,63.17,937327.0,56.9367,57.045,56.8645,57.027,937327.0
2016-12-14 14:00:00,63.18,63.24,62.62,62.78,2906620.0,57.036,57.0902,56.5304,56.6749,2906620.0
2016-12-14 14:30:00,62.78,63.2,62.76,62.89,2881084.0,56.6749,57.054,56.6568,56.7742,2881084.0
2016-12-14 15:00:00,62.88,63.02,62.53,62.77,2606132.0,56.7652,56.8915,56.4492,56.6659,2606132.0
2016-12-14 15:30:00,62.76,63.12,62.57,62.69,4586129.0,56.6568,56.9818,56.4853,56.5936,4586129.0
2016-12-15 09:30:00,62.72,63.0,62.54,62.83,3075790.0,56.6207,56.8735,56.4582,56.72,3075790.0
2016-12-15 10:00:00,62.83,62.88,62.68,62.78,1545232.0,56.72,56.7652,56.5846,56.6749,1545232.0
2016-12-15 10:30:00,62.78,62.84,62.66,62.7,1742796.0,56.6749,56.7291,56.5666,56.6027,1742796.0
2016-12-15 11:00:00,62.69,63.13,62.68,63.01,1378764.0,56.5936,56.9908,56.5846,56.8825,1378764.0
2016-12-15 11:30:00,63.02,63.16,62.86,62.99,1367104.0,56.8915,57.0179,56.7471,56.8645,1367104.0
2016-12-15 12:00:00,62.99,63.03,62.87,62.98,898698.0,56.8645,56.9006,56.7561,56.8554,898698.0
2016-12-15 12:30:00,62.98,63.03,62.86,62.94,1168560.0,56.8554,56.9006,56.7471,56.8193,1168560.0
2016-12-15 13:00:00,62.94,63.08,62.89,62.96,1233061.0,56.8193,56.9457,56.7742,56.8374,1233061.0
2016-12-15 13:30:00,62.97,63.0,62.3,62.45,2100255.0,56.8464,56.8735,56.2416,56.377,2100255.0
2016-12-15 14:00:00,62.45,62.64,62.38,62.62,2029437.0,56.377,56.5485,56.3138,56.5304,2029437.0
2016-12-15 14:30:00,62.62,62.64,62.49,62.49,1164531.0,56.5304,56.5485,56.4131,56.4131,1164531.0
2016-12-15 15:00:00,62.5,62.61,62.4,62.52,1595185.0,56.4221,56.5214,56.3318,56.4402,1595185.0
2016-12-15 15:30:00,62.52,62.75,62.49,62.57,3679809.0,56.4402,56.6478,56.4131,56.4853,3679809.0
2016-12-16 09:30:00,62.91,62.95,62.25,62.42,13722026.0,56.7922,56.8284,56.1964,56.3499,13722026.0
2016-12-16 10:00:00,62.42,62.47,62.24,62.35,1417618.0,56.3499,56.395,56.1874,56.2867,1417618.0
2016-12-16 10:30:00,62.35,62.45,62.26,62.3,1239197.0,56.2867,56.377,56.2055,56.2416,1239197.0
2016-12-16 11:00:00,62.3,62.39,62.22,62.28,1977479.0,56.2416,56.3228,56.1693,56.2235,1977479.0
2016-12-16 11:30:00,62.29,62.46,62.24,62.36,1088621.0,56.2325,56.386,56.1874,56.2957,1088621.0
2016-12-16 12:00:00,62.37,62.39,62.25,62.32,780508.0,56.3048,56.3228,56.1964,56.2596,780508.0
2016-12-16 12:30:00,62.31,62.43,62.22,62.25,1089408.0,56.2506,56.3589,56.1693,56.1964,1089408.0
2016-12-16 13:00:00,62.24,62.27,62.11,62.18,938061.0,56.1874,56.2145,56.07,56.1332,938061.0
2016-12-16 13:30:00,62.18,62.36,62.17,62.34,832072.0,56.1332,56.2957,56.1242,56.2777,832072.0
2016-12-16 14:00:00,62.34,62.48,62.28,62.4,1249566.0,56.2777,56.4041,56.2235,56.3318,1249566.0
2016-12-16 14:30:00,62.39,62.47,62.34,62.38,1121188.0,56.3228,56.395,56.2777,56.3138,1121188.0
2016-12-16 15:00:00,62.38,62.42,62.21,62.33,1241873.0,56.3138,56.3499,56.1603,56.2686,1241873.0
2016-12-16 15:30:00,62.33,62.4,62.26,62.3,4477316.0,56.2686,56.3318,56.2055,56.2416,4477316.0
2016-12-19 09:30:00,62.55,63.04,62.42,63.01,3298396.0,56.4673,56.9096,56.3499,56.8825,3298396.0
2016-12-19 10:00:00,63.01,63.18,62.91,63.16,2033780.0,56.8825,57.036,56.7922,57.0179,2033780.0
2016-12-19 10:30:00,63.16,63.52,63.14,63.51,2657849.0,57.0179,57.3429,56.9999,57.3339,2657849.0
2016-12-19 11:00:00,63.5,63.72,63.5,63.58,2813983.0,57.3249,57.5235,57.3249,57.3971,2813983.0
2016-12-19 11:30:00,63.57,63.67,63.52,63.52,1701136.0,57.3881,57.4783,57.3429,57.3429,1701136.0
2016-12-19 12:00:00,63.52,63.61,63.5,63.55,1545932.0,57.3429,57.4242,57.3249,57.37,1545932.0
2016-12-19 12:30:00,63.56,63.65,63.53,63.59,834229.0,57.379,57.4603,57.352,57.4061,834229.0
2016-12-19 13:00:00,63.59,63.65,63.55,63.6,998196.0,57.4061,57.4603,57.37,57.4151,998196.0
2016-12-19 13:30:00,63.6,63.72,63.54,63.7,1045759.0,57.4151,57.5235,57.361,57.5054,1045759.0
2016-12-19 14:00:00,63.71,63.75,63.68,63.71,1183684.0,57.5144,57.5506,57.4874,57.5144,1183684.0
2016-12-19 14:30:00,63.71,63.77,63.67,63.7,1144423.0,57.5144,57.5686,57.4783,57.5054,1144423.0
2016-12-19 15:00:00,63.69,63.71,63.55,63.59,1625264.0,57.4964,57.5144,57.37,57.4061,1625264.0
2016-12-19 15:30:00,63.59,63.65,63.4,63.62,3775055.0,57.4061,57.4603,57.2346,57.4332,3775055.0
2016-12-20 09:30:00,63.69,63.8,63.52,63.73,2746695.0,57.4964,57.5957,57.3429,57.5325,2746695.0
2016-12-20 10:00:00,63.73,63.76,63.43,63.46,1568829.0,57.5325,57.5596,57.2617,57.2888,1568829.0
2016-12-20 10:30:00,63.47,63.6,63.43,63.49,1764485.0,57.2978,57.4151,57.2617,57.3158,1764485.0
2016-12-20 11:00:00,63.5,63.51,63.11,63.11,2558606.0,57.3249,57.3339,56.9728,56.9728,2558606.0
2016-12-20 11:30:00,63.11,63.2,63.02,63.2,1610048.0,56.9728,57.054,56.8915,57.054,1610048.0
2016-12-20 12:00:00,63.2,63.4,63.15,63.38,1611368.0,57.054,57.2346,57.0089,57.2165,1611368.0
2016-12-20 12:30:00,63.38,63.52,63.35,63.5,873511.0,57.2165,57.3429,57.1895,57.3249,873511.0
2016-12-20 13:00:00,63.5,63.6,63.46,63.5,863458.0,57.3249,57.4151,57.2888,57.3249,863458.0
2016-12-20 13:30:00,63.5,63.54,63.43,63.51,520775.0,57.3249,57.361,57.2617,57.3339,520775.0
2016-12-20 14:00:00,63.51,63.52,63.43,63.47,597728.0,57.3339,57.3429,57.2617,57.2978,597728.0
2016-12-20 14:30:00,63.47,63.48,63.33,63.4,769944.0,57.2978,57.3068,57.1714,57.2346,769944.0
2016-12-20 15:00:00,63.4,63.51,63.38,63.51,956338.0,57.2346,57.3339,57.2165,57.3339,956338.0
2016-12-20 15:30:00,63.51,63.57,63.48,63.54,1547587.0,57.3339,57.3881,57.3068,57.361,1547587.0
2016-12-21 09:30:00,63.49,63.7,63.21,63.3,2406059.0,57.3158,57.5054,57.0631,57.1443,2406059.0
2016-12-21 10:00:00,63.3,63.46,63.24,63.4,1614029.0,57.1443,57.2888,57.0902,57.2346,1614029.0
2016-12-21 10:30:00,63.4,63.54,63.25,63.25,1341903.0,57.2346,57.361,57.0992,57.0992,1341903.0
2016-12-21 11:00:00,63.26,63.34,63.12,63.32,1694432.0,57.1082,57.1804,56.9818,57.1624,1694432.0
2016-12-21 11:30:00,63.32,63.45,63.32,63.42,729956.0,57.1624,57.2797,57.1624,57.2526,729956.0
2016-12-21 12:00:00,63.43,63.49,63.41,63.48,653118.0,57.2617,57.3158,57.2436,57.3068,653118.0
2016-12-21 12:30:00,63.48,63.54,63.45,63.52,544854.0,57.3068,57.361,57.2797,57.3429,544854.0
2016-12-21 13:00:00,63.51,63.57,63.47,63.5,768590.0,57.3339,57.3881,57.2978,57.3249,768590.0
2016-12-21 13:30:00,63.5,63.55,63.47,63.49,512126.0,57.3249,57.37,57.2978,57.3158,512126.0
2016-12-21 14:00:00,63.48,63.51,63.45,63.47,679408.0,57.3068,57.3339,57.2797,57.2978,679408.0
2016-12-21 14:30:00,63.47,63.56,63.41,63.55,864034.0,57.2978,57.379,57.2436,57.37,864034.0
2016-12-21 15:00:00,63.55,63.62,63.54,63.55,839220.0,57.37,57.4332,57.361,57.37,839220.0
2016-12-21 15:30:00,63.55,63.57,63.48,63.55,1428740.0,57.37,57.3881,57.3068,57.37,1428740.0
2016-12-22 09:30:00,63.84,64.1,63.53,63.69,3795495.0,57.6318,57.8665,57.352,57.4964,3795495.0
2016-12-22 10:00:00,63.68,63.94,63.63,63.93,1896548.0,57.4874,57.7221,57.4422,57.7131,1896548.0
2016-12-22 10:30:00,63.93,63.94,63.76,63.78,1178009.0,57.7131,57.7221,57.5596,57.5776,1178009.0
2016-12-22 11:00:00,63.79,63.81,63.64,63.65,1189981.0,57.5867,57.6047,57.4513,57.4603,1189981.0
2016-12-22 11:30:00,63.65,63.68,63.41,63.49,1364677.0,57.4603,57.4874,57.2436,57.3158,1364677.0
2016-12-22 12:00:00,63.48,63.6,63.47,63.57,767987.0,57.3068,57.4151,57.2978,57.3881,767987.0
2016-12-22 12:30:00,63.58,63.61,63.47,63.52,813224.0,57.3971,57.4242,57.2978,57.3429,813224.0
2016-12-22 13:00:00,63.51,63.67,63.49,63.59,744677.0,57.3339,57.4783,57.3158,57.4061,744677.0
2016-12-22 13:30:00,63.59,63.72,63.58,63.67,1071021.0,57.4061,57.5235,57.3971,57.4783,1071021.0
2016-12-22 14:00:00,63.66,63.76,63.62,63.63,807820.0,57.4693,57.5596,57.4332,57.4422,807820.0
2016-12-22 14:30:00,63.62,63.64,63.56,63.59,726870.0,57.4332,57.4513,57.379,57.4061,726870.0
2016-12-22 15:00:00,63.59,63.59,63.4,63.46,1075501.0,57.4061,57.4061,57.2346,57.2888,1075501.0
2016-12-22 15:30:00,63.46,63.55,63.42,63.55,2174975.0,57.2888,57.37,57.2526,57.37,2174975.0
2016-12-23 09:30:00,63.52,63.54,63.1,63.27,1802787.0,57.3429,57.361,56.9638,57.1172,1802787.0
2016-12-23 10:00:00,63.27,63.3,63.06,63.07,830576.0,57.1172,57.1443,56.9277,56.9367,830576.0
2016-12-23 10:30:00,63.07,63.12,62.93,62.96,811297.0,56.9367,56.9818,56.8103,56.8374,811297.0
2016-12-23 11:00:00,62.97,63.02,62.84,62.85,968261.0,56.8464,56.8915,56.7291,56.7381,968261.0
2016-12-23 11:30:00,62.85,62.89,62.8,62.87,590727.0,56.7381,56.7742,56.6929,56.7561,590727.0
2016-12-23 12:00:00,62.87,63.01,62.86,63.0,502710.0,56.7561,56.8825,56.7471,56.8735,502710.0
2016-12-23 12:30:00,62.99,63.01,62.91,62.93,475702.0,56.8645,56.8825,56.7922,56.8103,475702.0
2016-12-23 13:00:00,62.93,63.02,62.92,63.0,498777.0,56.8103,56.8915,56.8013,56.8735,498777.0
2016-12-23 13:30:00,63.0,63.03,62.93,62.94,457944.0,56.8735,56.9006,56.8103,56.8193,457944.0
2016-12-23 14:00:00,62.94,62.98,62.92,62.96,440016.0,56.8193,56.8554,56.8013,56.8374,440016.0
2016-12-23 14:30:00,62.96,63.04,62.94,63.04,434850.0,56.8374,56.9096,56.8193,56.9096,434850.0
2016-12-23 15:00:00,63.04,63.17,63.03,63.13,605917.0,56.9096,57.027,56.9006,56.9908,605917.0
2016-12-23 15:30:00,63.13,63.25,63.12,63.24,1762316.0,56.9908,57.0992,56.9818,57.0902,1762316.0
2016-12-27 09:30:00,63.21,64.07,63.21,63.93,2347647.0,57.0631,57.8394,57.0631,57.7131,2347647.0
2016-12-27 10:00:00,63.93,63.97,63.74,63.79,941925.0,57.7131,57.7492,57.5415,57.5867,941925.0
2016-12-27 10:30:00,63.79,63.81,63.64,63.65,597894.0,57.5867,57.6047,57.4513,57.4603,597894.0
2016-12-27 11:00:00,63.65,63.74,63.63,63.64,642611.0,57.4603,57.5415,57.4422,57.4513,642611.0
2016-12-27 11:30:00,63.63,63.68,63.48,63.48,601947.0,57.4422,57.4874,57.3068,57.3068,601947.0
2016-12-27 12:00:00,63.48,63.51,63.35,63.37,498849.0,57.3068,57.3339,57.1895,57.2075,498849.0
2016-12-27 12:30:00,63.37,63.45,63.32,63.4,434695.0,57.2075,57.2797,57.1624,57.2346,434695.0
2016-12-27 13:00:00,63.41,63.47,63.4,63.46,367089.0,57.2436,57.2978,57.2346,57.2888,367089.0
2016-12-27 13:30:00,63.46,63.48,63.38,63.4,424030.0,57.2888,57.3068,57.2165,57.2346,424030.0
2016-12-27 14:00:00,63.4,63.42,63.31,63.37,457489.0,57.2346,57.2526,57.1533,57.2075,457489.0
2016-12-27 14:30:00,63.37,63.41,63.31,63.31,348258.0,57.2075,57.2436,57.1533,57.1533,348258.0
2016-12-27 15:00:00,63.32,63.37,63.28,63.33,481794.0,57.1624,57.2075,57.1263,57.1714,481794.0
2016-12-27 15:30:00,63.33,63.34,63.23,63.27,1441278.0,57.1714,57.1804,57.0811,57.1172,1441278.0
2016-12-28 09:30:00,63.4,63.4,62.88,62.88,1725039.0,57.2346,57.2346,56.7652,56.7652,1725039.0
2016-12-28 10:00:00,62.89,63.16,62.83,63.15,1073248.0,56.7742,57.0179,56.72,57.0089,1073248.0
2016-12-28 10:30:00,63.14,63.22,63.11,63.22,786309.0,56.9999,57.0721,56.9728,57.0721,786309.0
2016-12-28 11:00:00,63.22,63.36,63.2,63.31,846703.0,57.0721,57.1985,57.054,57.1533,846703.0
2016-12-28 11:30:00,63.32,63.35,63.21,63.23,441096.0,57.1624,57.1895,57.0631,57.0811,441096.0
2016-12-28 12:00:00,63.22,63.23,63.08,63.23,816170.0,57.0721,57.0811,56.9457,57.0811,816170.0
2016-12-28 12:30:00,63.23,63.23,63.0,63.1,680378.0,57.0811,57.0811,56.8735,56.9638,680378.0
2016-12-28 13:00:00,63.1,63.1,63.0,63.03,467947.0,56.9638,56.9638,56.8735,56.9006,467947.0
2016-12-28 13:30:00,63.03,63.08,62.97,63.0,494309.0,56.9006,56.9457,56.8464,56.8735,494309.0
2016-12-28 14:00:00,63.0,63.05,62.88,63.01,661977.0,56.8735,56.9186,56.7652,56.8825,661977.0
2016-12-28 14:30:00,63.0,63.06,62.94,63.05,508427.0,56.8735,56.9277,56.8193,56.9186,508427.0
2016-12-28 15:00:00,63.05,63.08,62.97,62.98,700290.0,56.9186,56.9457,56.8464,56.8554,700290.0
2016-12-28 15:30:00,62.99,63.04,62.9,62.99,2038912.0,56.8645,56.9096,56.7832,56.8645,2038912.0
2016-12-29 09:30:00,62.86,63.2,62.75,62.84,1331159.0,56.7471,57.054,56.6478,56.7291,1331159.0
2016-12-29 10:00:00,62.84,62.98,62.83,62.96,736630.0,56.7291,56.8554,56.72,56.8374,736630.0
2016-12-29 10:30:00,62.96,62.97,62.79,62.83,789551.0,56.8374,56.8464,56.6839,56.72,789551.0
2016-12-29 11:00:00,62.82,62.88,62.76,62.8,566587.0,56.711,56.7652,56.6568,56.6929,566587.0
2016-12-29 11:30:00,62.81,62.84,62.73,62.78,426153.0,56.702,56.7291,56.6297,56.6749,426153.0
2016-12-29 12:00:00,62.79,62.95,62.77,62.92,443982.0,56.6839,56.8284,56.6659,56.8013,443982.0
2016-12-29 12:30:00,62.92,62.95,62.88,62.91,310507.0,56.8013,56.8284,56.7652,56.7922,310507.0
2016-12-29 13:00:00,62.91,62.93,62.86,62.88,261903.0,56.7922,56.8103,56.7471,56.7652,261903.0
2016-12-29 13:30:00,62.88,62.89,62.78,62.84,569654.0,56.7652,56.7742,56.6749,56.7291,569654.0
2016-12-29 14:00:00,62.84,62.91,62.83,62.86,489936.0,56.7291,56.7922,56.72,56.7471,489936.0
2016-12-29 14:30:00,62.85,62.91,62.81,62.83,595219.0,56.7381,56.7922,56.702,56.72,595219.0
2016-12-29 15:00:00,62.83,62.92,62.81,62.88,553652.0,56.72,56.8013,56.702,56.7652,553652.0
2016-12-29 15:30:00,62.89,62.93,62.83,62.9,1369276.0,56.7742,56.8103,56.72,56.7832,1369276.0
2016-12-30 09:30:00,62.98,62.99,62.29,62.3,2259034.0,56.8554,56.8645,56.2325,56.2416,2259034.0
2016-12-30 10:00:00,62.29,62.34,62.03,62.09,1561087.0,56.2325,56.2777,55.9978,56.052,1561087.0
2016-12-30 10:30:00,62.09,62.31,62.08,62.3,1098773.0,56.052,56.2506,56.043,56.2416,1098773.0
2016-12-30 11:00:00,62.29,62.38,62.2,62.33,644787.0,56.2325,56.3138,56.1513,56.2686,644787.0
2016-12-30 11:30:00,62.32,62.42,62.28,62.34,616055.0,56.2596,56.3499,56.2235,56.2777,616055.0
2016-12-30 12:00:00,62.34,62.46,62.22,62.38,1078582.0,56.2777,56.386,56.1693,56.3138,1078582.0
2016-12-30 12:30:00,62.38,62.42,62.2,62.34,1088989.0,56.3138,56.3499,56.1513,56.2777,1088989.0
2016-12-30 13:00:00,62.34,62.39,62.26,62.33,654355.0,56.2777,56.3228,56.2055,56.2686,654355.0
2016-12-30 13:30:00,62.33,62.35,62.19,62.21,505454.0,56.2686,56.2867,56.1423,56.1603,505454.0
2016-12-30 14:00:00,62.21,62.25,62.15,62.19,1060390.0,56.1603,56.1964,56.1062,56.1423,1060390.0
2016-12-30 14:30:00,62.19,62.27,62.1,62.16,1012172.0,56.1423,56.2145,56.061,56.1152,1012172.0
2016-12-30 15:00:00,62.16,62.28,62.11,62.28,901794.0,56.1152,56.2235,56.07,56.2235,901794.0
2016-12-30 15:30:00,62.28,62.3,62.05,62.15,5002216.0,56.2235,56.2416,56.0159,56.1062,5002216.0
2017-01-03 09:30:00,62.76,62.8,62.42,62.57,3115954.0,56.6568,56.6929,56.3499,56.4853,3115954.0
2017-01-03 10:00:00,62.57,62.84,62.56,62.7,1340374.0,56.4853,56.7291,56.4763,56.6027,1340374.0
2017-01-03 10:30:00,62.7,62.76,62.33,62.34,991902.0,56.6027,56.6568,56.2686,56.2777,991902.0
2017-01-03 11:00:00,62.34,62.42,62.25,62.38,1398383.0,56.2777,56.3499,56.1964,56.3138,1398383.0
2017-01-03 11:30:00,62.37,62.48,62.25,62.41,1061228.0,56.3048,56.4041,56.1964,56.3409,1061228.0
2017-01-03 12:00:00,62.42,62.43,62.31,62.37,557903.0,56.3499,56.3589,56.2506,56.3048,557903.0
2017-01-03 12:30:00,62.38,62.39,62.28,62.37,571972.0,56.3138,56.3228,56.2235,56.3048,571972.0
2017-01-03 13:00:00,62.37,62.42,62.31,62.37,693615.0,56.3048,56.3499,56.2506,56.3048,693615.0
2017-01-03 13:30:00,62.37,62.4,62.24,62.27,900842.0,56.3048,56.3318,56.1874,56.2145,900842.0
2017-01-03 14:00:00,62.27,62.33,62.21,62.22,704652.0,56.2145,56.2686,56.1603,56.1693,704652.0
2017-01-03 14:30:00,62.22,62.25,62.14,62.23,787508.0,56.1693,56.1964,56.0971,56.1784,787508.0
2017-01-03 15:00:00,62.23,62.29,62.15,62.17,918603.0,56.1784,56.2325,56.1062,56.1242,918603.0
2017-01-03 15:30:00,62.17,62.58,62.12,62.57,3393059.0,56.1242,56.4943,56.0791,56.4853,3393059.0
2017-01-04 09:30:00,62.48,62.75,62.24,62.25,2531313.0,56.4041,56.6478,56.1874,56.1964,2531313.0
2017-01-04 10:00:00,62.24,62.33,62.15,62.17,1394193.0,56.1874,56.2686,56.1062,56.1242,1394193.0
2017-01-04 10:30:00,62.16,62.37,62.16,62.35,894815.0,56.1152,56.3048,56.1152,56.2867,894815.0
2017-01-04 11:00:00,62.35,62.39,62.21,62.23,819245.0,56.2867,56.3228,56.1603,56.1784,819245.0
2017-01-04 11:30:00,62.24,62.26,62.2,62.21,777742.0,56.1874,56.2055,56.1513,56.1603,777742.0
2017-01-04 12:00:00,62.22,62.26,62.12,62.17,1015370.0,56.1693,56.2055,56.0791,56.1242,1015370.0
2017-01-04 12:30:00,62.17,62.28,62.15,62.19,696875.0,56.1242,56.2235,56.1062,56.1423,696875.0
2017-01-04 13:00:00,62.19,62.28,62.16,62.28,764516.0,56.1423,56.2235,56.1152,56.2235,764516.0
2017-01-04 13:30:00,62.28,62.31,62.18,62.21,923856.0,56.2235,56.2506,56.1332,56.1603,923856.0
2017-01-04 14:00:00,62.21,62.45,62.19,62.44,882955.0,56.1603,56.377,56.1423,56.3679,882955.0
2017-01-04 14:30:00,62.44,62.5,62.33,62.38,909200.0,56.3679,56.4221,56.2686,56.3138,909200.0
2017-01-04 15:00:00,62.37,62.45,62.32,62.33,1039932.0,56.3048,56.377,56.2596,56.2686,1039932.0
2017-01-04 15:30:00,62.33,62.39,62.23,62.3,2778725.0,56.2686,56.3228,56.1784,56.2416,2778725.0
2017-01-05 09:30:00,62.19,62.66,62.03,62.48,2624915.0,56.1423,56.5666,55.9978,56.4041,2624915.0
2017-01-05 10:00:00,62.47,62.52,62.28,62.3,1730836.0,56.395,56.4402,56.2235,56.2416,1730836.0
2017-01-05 10:30:00,62.3,62.43,62.21,62.37,1247183.0,56.2416,56.3589,56.1603,56.3048,1247183.0
2017-01-05 11:00:00,62.37,62.44,62.17,62.31,876896.0,56.3048,56.3679,56.1242,56.2506,876896.0
2017-01-05 11:30:00,62.31,62.47,62.26,62.45,1199569.0,56.2506,56.395,56.2055,56.377,1199569.0
2017-01-05 12:00:00,62.45,62.52,62.36,62.41,1207829.0,56.377,56.4402,56.2957,56.3409,1207829.0
2017-01-05 12:30:00,62.41,62.49,62.38,62.43,882612.0,56.3409,56.4131,56.3138,56.3589,882612.0
2017-01-05 13:00:00,62.43,62.51,62.42,62.44,1026704.0,56.3589,56.4311,56.3499,56.3679,1026704.0
2017-01-05 13:30:00,62.45,62.48,62.31,62.31,896475.0,56.377,56.4041,56.2506,56.2506,896475.0
2017-01-05 14:00:00,62.32,62.41,62.3,62.39,1218094.0,56.2596,56.3409,56.2416,56.3228,1218094.0
2017-01-05 14:30:00,62.39,62.4,62.27,62.28,871647.0,56.3228,56.3318,56.2145,56.2235,871647.0
2017-01-05 15:00:00,62.28,62.38,62.27,62.37,1079628.0,56.2235,56.3138,56.2145,56.3048,1079628.0
2017-01-05 15:30:00,62.38,62.43,62.29,62.3,2207481.0,56.3138,56.3589,56.2325,56.2416,2207481.0
2017-01-06 09:30:00,62.38,62.54,62.04,62.52,2512322.0,56.3138,56.4582,56.0068,56.4402,2512322.0
2017-01-06 10:00:00,62.52,62.69,62.47,62.52,1276500.0,56.4402,56.5936,56.395,56.4402,1276500.0
2017-01-06 10:30:00,62.52,62.65,62.41,62.62,1353504.0,56.4402,56.5575,56.3409,56.5304,1353504.0
2017-01-06 11:00:00,62.63,62.73,62.59,62.71,957065.0,56.5395,56.6297,56.5034,56.6117,957065.0
2017-01-06 11:30:00,62.72,62.97,62.69,62.97,1177366.0,56.6207,56.8464,56.5936,56.8464,1177366.0
2017-01-06 12:00:00,62.96,63.13,62.93,63.05,1700795.0,56.8374,56.9908,56.8103,56.9186,1700795.0
2017-01-06 12:30:00,63.05,63.13,63.0,63.1,943979.0,56.9186,56.9908,56.8735,56.9638,943979.0
2017-01-06 13:00:00,63.09,63.15,62.99,63.0,766199.0,56.9547,57.0089,56.8645,56.8735,766199.0
2017-01-06 13:30:00,63.01,63.11,62.99,63.02,638452.0,56.8825,56.9728,56.8645,56.8915,638452.0
2017-01-06 14:00:00,63.02,63.12,63.0,63.02,734231.0,56.8915,56.9818,56.8735,56.8915,734231.0
2017-01-06 14:30:00,63.02,63.04,62.93,63.02,975510.0,56.8915,56.9096,56.8103,56.8915,975510.0
2017-01-06 15:00:00,63.01,63.03,62.85,62.91,1077133.0,56.8825,56.9006,56.7381,56.7922,1077133.0
2017-01-06 15:30:00,62.9,62.99,62.81,62.84,2327365.0,56.7832,56.8645,56.702,56.7291,2327365.0
2017-01-09 09:30:00,62.79,63.08,62.57,63.03,3080172.0,56.6839,56.9457,56.4853,56.9006,3080172.0
2017-01-09 10:00:00,63.03,63.06,62.83,62.96,1087787.0,56.9006,56.9277,56.72,56.8374,1087787.0
2017-01-09 10:30:00,62.96,62.98,62.77,62.85,1211433.0,56.8374,56.8554,56.6659,56.7381,1211433.0
2017-01-09 11:00:00,62.84,62.93,62.81,62.86,569038.0,56.7291,56.8103,56.702,56.7471,569038.0
2017-01-09 11:30:00,62.85,62.9,62.79,62.84,553599.0,56.7381,56.7832,56.6839,56.7291,553599.0
2017-01-09 12:00:00,62.85,62.9,62.79,62.83,758447.0,56.7381,56.7832,56.6839,56.72,758447.0
2017-01-09 12:30:00,62.82,62.9,62.75,62.88,904113.0,56.711,56.7832,56.6478,56.7652,904113.0
2017-01-09 13:00:00,62.88,62.89,62.75,62.79,679885.0,56.7652,56.7742,56.6478,56.6839,679885.0
2017-01-09 13:30:00,62.78,62.79,62.64,62.69,874232.0,56.6749,56.6839,56.5485,56.5936,874232.0
2017-01-09 14:00:00,62.69,62.7,62.54,62.66,911443.0,56.5936,56.6027,56.4582,56.5666,911443.0
2017-01-09 14:30:00,62.65,62.67,62.6,62.65,817302.0,56.5575,56.5756,56.5124,56.5575,817302.0
2017-01-09 15:00:00,62.65,62.75,62.61,62.73,769940.0,56.5575,56.6478,56.5214,56.6297,769940.0
2017-01-09 15:30:00,62.73,62.75,62.64,62.65,1669952.0,56.6297,56.6478,56.5485,56.5575,1669952.0
2017-01-10 09:30:00,62.73,62.79,62.28,62.48,2230283.0,56.6297,56.6839,56.2235,56.4041,2230283.0
2017-01-10 10:00:00,62.48,62.64,62.39,62.64,1920697.0,56.4041,56.5485,56.3228,56.5485,1920697.0
2017-01-10 10:30:00,62.65,62.8,62.64,62.67,963468.0,56.5575,56.6929,56.5485,56.5756,963468.0
2017-01-10 11:00:00,62.68,62.9,62.66,62.88,933563.0,56.5846,56.7832,56.5666,56.7652,933563.0
2017-01-10 11:30:00,62.88,63.07,62.86,62.97,1075566.0,56.7652,56.9367,56.7471,56.8464,1075566.0
2017-01-10 12:00:00,62.98,62.99,62.85,62.95,803859.0,56.8554,56.8645,56.7381,56.8284,803859.0
2017-01-10 12:30:00,62.95,62.96,62.79,62.79,562812.0,56.8284,56.8374,56.6839,56.6839,562812.0
2017-01-10 13:00:00,62.79,62.83,62.74,62.75,501673.0,56.6839,56.72,56.6388,56.6478,501673.0
2017-01-10 13:30:00,62.75,62.82,62.61,62.63,760125.0,56.6478,56.711,56.5214,56.5395,760125.0
2017-01-10 14:00:00,62.63,62.77,62.57,62.69,1083677.0,56.5395,56.6659,56.4853,56.5936,1083677.0
2017-01-10 14:30:00,62.69,62.75,62.64,62.67,615174.0,56.5936,56.6478,56.5485,56.5756,615174.0
2017-01-10 15:00:00,62.68,62.72,62.63,62.64,602445.0,56.5846,56.6207,56.5395,56.5485,602445.0
2017-01-10 15:30:00,62.63,62.74,62.59,62.62,1673910.0,56.5395,56.6388,56.5034,56.5304,1673910.0
2017-01-11 09:30:00,62.61,62.95,62.43,62.93,2017731.0,56.5214,56.8284,56.3589,56.8103,2017731.0
2017-01-11 10:00:00,62.93,62.94,62.76,62.89,1311027.0,56.8103,56.8193,56.6568,56.7742,1311027.0
2017-01-11 10:30:00,62.89,63.11,62.86,63.09,1494810.0,56.7742,56.9728,56.7471,56.9547,1494810.0
2017-01-11 11:00:00,63.1,63.15,62.93,62.93,1318343.0,56.9638,57.0089,56.8103,56.8103,1318343.0
2017-01-11 11:30:00,62.93,63.13,62.73,63.11,1451438.0,56.8103,56.9908,56.6297,56.9728,1451438.0
2017-01-11 12:00:00,63.11,63.19,62.98,63.09,1000649.0,56.9728,57.045,56.8554,56.9547,1000649.0
2017-01-11 12:30:00,63.08,63.1,62.92,63.03,846229.0,56.9457,56.9638,56.8013,56.9006,846229.0
2017-01-11 13:00:00,63.04,63.04,62.72,62.79,896863.0,56.9096,56.9096,56.6207,56.6839,896863.0
2017-01-11 13:30:00,62.79,62.98,62.71,62.94,1243727.0,56.6839,56.8554,56.6117,56.8193,1243727.0
2017-01-11 14:00:00,62.94,63.09,62.92,63.06,793569.0,56.8193,56.9547,56.8013,56.9277,793569.0
2017-01-11 14:30:00,63.06,63.23,63.05,63.15,827927.0,56.9277,57.0811,56.9186,57.0089,827927.0
2017-01-11 15:00:00,63.14,63.19,63.09,63.11,908028.0,56.9999,57.045,56.9547,56.9728,908028.0
2017-01-11 15:30:00,63.11,63.19,63.08,63.16,3112562.0,56.9728,57.045,56.9457,57.0179,3112562.0
2017-01-12 09:30:00,63.09,63.4,62.17,62.3,3652739.0,56.9547,57.2346,56.1242,56.2416,3652739.0
2017-01-12 10:00:00,62.31,62.33,62.02,62.16,2186976.0,56.2506,56.2686,55.9888,56.1152,2186976.0
2017-01-12 10:30:00,62.16,62.2,61.95,62.0,1858502.0,56.1152,56.1513,55.9256,55.9707,1858502.0
2017-01-12 11:00:00,62.0,62.15,61.95,62.11,1323031.0,55.9707,56.1062,55.9256,56.07,1323031.0
2017-01-12 11:30:00,62.12,62.13,62.04,62.05,866027.0,56.0791,56.0881,56.0068,56.0159,866027.0
2017-01-12 12:00:00,62.05,62.31,62.04,62.27,1023544.0,56.0159,56.2506,56.0068,56.2145,1023544.0
2017-01-12 12:30:00,62.27,62.41,62.27,62.35,852180.0,56.2145,56.3409,56.2145,56.2867,852180.0
2017-01-12 13:00:00,62.35,62.45,62.32,62.37,651052.0,56.2867,56.377,56.2596,56.3048,651052.0
2017-01-12 13:30:00,62.38,62.49,62.37,62.44,628678.0,56.3138,56.4131,56.3048,56.3679,628678.0
2017-01-12 14:00:00,62.45,62.49,62.41,62.42,684564.0,56.377,56.4131,56.3409,56.3499,684564.0
2017-01-12 14:30:00,62.43,62.5,62.36,62.47,1068187.0,56.3589,56.4221,56.2957,56.395,1068187.0
2017-01-12 15:00:00,62.47,62.5,62.42,62.48,646789.0,56.395,56.4221,56.3499,56.4041,646789.0
2017-01-12 15:30:00,62.48,62.68,62.47,62.61,2553054.0,56.4041,56.5846,56.395,56.5214,2553054.0
2017-01-13 09:30:00,62.62,62.87,62.35,62.59,2537999.0,56.5304,56.7561,56.2867,56.5034,2537999.0
2017-01-13 10:00:00,62.59,62.62,62.44,62.48,1164527.0,56.5034,56.5304,56.3679,56.4041,1164527.0
2017-01-13 10:30:00,62.48,62.63,62.47,62.6,675920.0,56.4041,56.5395,56.395,56.5124,675920.0
2017-01-13 11:00:00,62.6,62.62,62.43,62.58,897391.0,56.5124,56.5304,56.3589,56.4943,897391.0
2017-01-13 11:30:00,62.58,62.66,62.53,62.64,636698.0,56.4943,56.5666,56.4492,56.5485,636698.0
2017-01-13 12:00:00,62.63,62.72,62.5,62.52,1097751.0,56.5395,56.6207,56.4221,56.4402,1097751.0
2017-01-13 12:30:00,62.52,62.66,62.48,62.63,877336.0,56.4402,56.5666,56.4041,56.5395,877336.0
2017-01-13 13:00:00,62.64,62.68,62.58,62.59,489998.0,56.5485,56.5846,56.4943,56.5034,489998.0
2017-01-13 13:30:00,62.6,62.67,62.58,62.65,625080.0,56.5124,56.5756,56.4943,56.5575,625080.0
2017-01-13 14:00:00,62.65,62.65,62.53,62.54,804409.0,56.5575,56.5575,56.4492,56.4582,804409.0
2017-01-13 14:30:00,62.55,62.62,62.51,62.61,931225.0,56.4673,56.5304,56.4311,56.5214,931225.0
2017-01-13 15:00:00,62.61,62.62,62.53,62.53,809993.0,56.5214,56.5304,56.4492,56.4492,809993.0
2017-01-13 15:30:00,62.53,62.71,62.48,62.69,3058284.0,56.4492,56.6117,56.4041,56.5936,3058284.0
2017-01-17 09:30:00,62.67,62.7,62.03,62.18,2870150.0,56.5756,56.6027,55.9978,56.1332,2870150.0
2017-01-17 10:00:00,62.18,62.47,62.18,62.33,1487195.0,56.1332,56.395,56.1332,56.2686,1487195.0
2017-01-17 10:30:00,62.34,62.4,62.25,62.36,1117281.0,56.2777,56.3318,56.1964,56.2957,1117281.0
2017-01-17 11:00:00,62.36,62.36,62.2,62.33,897199.0,56.2957,56.2957,56.1513,56.2686,897199.0
2017-01-17 11:30:00,62.33,62.36,62.24,62.33,976916.0,56.2686,56.2957,56.1874,56.2686,976916.0
2017-01-17 12:00:00,62.33,62.38,62.21,62.27,557974.0,56.2686,56.3138,56.1603,56.2145,557974.0
2017-01-17 12:30:00,62.27,62.3,62.23,62.27,388243.0,56.2145,56.2416,56.1784,56.2145,388243.0
2017-01-17 13:00:00,62.27,62.39,62.27,62.39,785309.0,56.2145,56.3228,56.2145,56.3228,785309.0
2017-01-17 13:30:00,62.39,62.49,62.37,62.45,842686.0,56.3228,56.4131,56.3048,56.377,842686.0
2017-01-17 14:00:00,62.46,62.52,62.37,62.4,837271.0,56.386,56.4402,56.3048,56.3318,837271.0
2017-01-17 14:30:00,62.41,62.44,62.3,62.37,734085.0,56.3409,56.3679,56.2416,56.3048,734085.0
2017-01-17 15:00:00,62.37,62.38,62.31,62.33,995087.0,56.3048,56.3138,56.2506,56.2686,995087.0
2017-01-17 15:30:00,62.33,62.54,62.32,62.52,2259799.0,56.2686,56.4582,56.2596,56.4402,2259799.0
2017-01-18 09:30:00,62.67,62.7,62.12,62.44,2567792.0,56.5756,56.6027,56.0791,56.3679,2567792.0
2017-01-18 10:00:00,62.44,62.53,62.33,62.37,1366412.0,56.3679,56.4492,56.2686,56.3048,1366412.0
2017-01-18 10:30:00,62.37,62.44,62.2,62.37,1381089.0,56.3048,56.3679,56.1513,56.3048,1381089.0
2017-01-18 11:00:00,62.36,62.39,62.27,62.35,871888.0,56.2957,56.3228,56.2145,56.2867,871888.0
2017-01-18 11:30:00,62.34,62.38,62.21,62.24,894295.0,56.2777,56.3138,56.1603,56.1874,894295.0
2017-01-18 12:00:00,62.23,62.39,62.23,62.38,746768.0,56.1784,56.3228,56.1784,56.3138,746768.0
2017-01-18 12:30:00,62.37,62.46,62.35,62.39,513089.0,56.3048,56.386,56.2867,56.3228,513089.0
2017-01-18 13:00:00,62.38,62.44,62.34,62.36,363564.0,56.3138,56.3679,56.2777,56.2957,363564.0
2017-01-18 13:30:00,62.37,62.44,62.36,62.38,388682.0,56.3048,56.3679,56.2957,56.3138,388682.0
2017-01-18 14:00:00,62.39,62.45,62.36,62.4,577352.0,56.3228,56.377,56.2957,56.3318,577352.0
2017-01-18 14:30:00,62.4,62.43,62.31,62.43,592526.0,56.3318,56.3589,56.2506,56.3589,592526.0
2017-01-18 15:00:00,62.42,62.45,62.35,62.38,790971.0,56.3499,56.377,56.2867,56.3138,790971.0
2017-01-18 15:30:00,62.39,62.53,62.34,62.49,2377629.0,56.3228,56.4492,56.2777,56.4131,2377629.0
2017-01-19 09:30:00,62.31,62.98,62.23,62.91,2756442.0,56.2506,56.8554,56.1784,56.7922,2756442.0
2017-01-19 10:00:00,62.92,62.95,62.57,62.64,1501447.0,56.8013,56.8284,56.4853,56.5485,1501447.0
2017-01-19 10:30:00,62.64,62.66,62.5,62.55,918410.0,56.5485,56.5666,56.4221,56.4673,918410.0
2017-01-19 11:00:00,62.55,62.59,62.4,62.59,954585.0,56.4673,56.5034,56.3318,56.5034,954585.0
2017-01-19 11:30:00,62.59,62.62,62.53,62.55,549427.0,56.5034,56.5304,56.4492,56.4673,549427.0
2017-01-19 12:00:00,62.54,62.58,62.44,62.56,703645.0,56.4582,56.4943,56.3679,56.4763,703645.0
2017-01-19 12:30:00,62.57,62.57,62.47,62.52,426654.0,56.4853,56.4853,56.395,56.4402,426654.0
2017-01-19 13:00:00,62.52,62.57,62.36,62.36,769393.0,56.4402,56.4853,56.2957,56.2957,769393.0
2017-01-19 13:30:00,62.36,62.46,62.36,62.4,729188.0,56.2957,56.386,56.2957,56.3318,729188.0
2017-01-19 14:00:00,62.4,62.41,62.23,62.32,1174382.0,56.3318,56.3409,56.1784,56.2596,1174382.0
2017-01-19 14:30:00,62.32,62.33,62.2,62.21,948106.0,56.2596,56.2686,56.1513,56.1603,948106.0
2017-01-19 15:00:00,62.21,62.36,62.19,62.35,1227427.0,56.1603,56.2957,56.1423,56.2867,1227427.0
2017-01-19 15:30:00,62.35,62.39,62.26,62.29,2209648.0,56.2867,56.3228,56.2055,56.2325,2209648.0
2017-01-20 09:30:00,62.66,62.8,62.37,62.74,5714481.0,56.5666,56.6929,56.3048,56.6388,5714481.0
2017-01-20 10:00:00,62.74,62.82,62.6,62.6,1453454.0,56.6388,56.711,56.5124,56.5124,1453454.0
2017-01-20 10:30:00,62.6,62.7,62.5,62.51,1009314.0,56.5124,56.6027,56.4221,56.4311,1009314.0
2017-01-20 11:00:00,62.51,62.54,62.44,62.49,866170.0,56.4311,56.4582,56.3679,56.4131,866170.0
2017-01-20 11:30:00,62.49,62.59,62.48,62.58,943629.0,56.4131,56.5034,56.4041,56.4943,943629.0
2017-01-20 12:00:00,62.58,62.63,62.37,62.55,2314949.0,56.4943,56.5395,56.3048,56.4673,2314949.0
2017-01-20 12:30:00,62.54,62.58,62.4,62.54,1140145.0,56.4582,56.4943,56.3318,56.4582,1140145.0
2017-01-20 13:00:00,62.54,62.63,62.53,62.59,749780.0,56.4582,56.5395,56.4492,56.5034,749780.0
2017-01-20 13:30:00,62.58,62.62,62.47,62.49,765846.0,56.4943,56.5304,56.395,56.4131,765846.0
2017-01-20 14:00:00,62.49,62.58,62.48,62.55,793443.0,56.4131,56.4943,56.4041,56.4673,793443.0
2017-01-20 14:30:00,62.55,62.61,62.51,62.59,873579.0,56.4673,56.5214,56.4311,56.5034,873579.0
2017-01-20 15:00:00,62.59,62.7,62.55,62.55,1465636.0,56.5034,56.6027,56.4673,56.4673,1465636.0
2017-01-20 15:30:00,62.56,62.75,62.53,62.73,4809701.0,56.4763,56.6478,56.4492,56.6297,4809701.0
2017-01-23 09:30:00,62.7,63.12,62.7,62.83,2528652.0,56.6027,56.9818,56.6027,56.72,2528652.0
2017-01-23 10:00:00,62.83,62.9,62.67,62.83,1477930.0,56.72,56.7832,56.5756,56.72,1477930.0
2017-01-23 10:30:00,62.83,62.84,62.69,62.76,1259894.0,56.72,56.7291,56.5936,56.6568,1259894.0
2017-01-23 11:00:00,62.77,62.78,62.65,62.75,1102878.0,56.6659,56.6749,56.5575,56.6478,1102878.0
2017-01-23 11:30:00,62.75,62.78,62.57,62.67,1049956.0,56.6478,56.6749,56.4853,56.5756,1049956.0
2017-01-23 12:00:00,62.68,62.79,62.64,62.78,731545.0,56.5846,56.6839,56.5485,56.6749,731545.0
2017-01-23 12:30:00,62.78,62.82,62.74,62.81,654412.0,56.6749,56.711,56.6388,56.702,654412.0
2017-01-23 13:00:00,62.8,62.84,62.77,62.77,792991.0,56.6929,56.7291,56.6659,56.6659,792991.0
2017-01-23 13:30:00,62.77,62.94,62.77,62.86,986641.0,56.6659,56.8193,56.6659,56.7471,986641.0
2017-01-23 14:00:00,62.85,62.89,62.75,62.85,1108349.0,56.7381,56.7742,56.6478,56.7381,1108349.0
2017-01-23 14:30:00,62.84,62.92,62.81,62.91,709723.0,56.7291,56.8013,56.702,56.7922,709723.0
2017-01-23 15:00:00,62.91,63.03,62.89,62.97,1561515.0,56.7922,56.9006,56.7742,56.8464,1561515.0
2017-01-23 15:30:00,62.97,63.02,62.92,62.98,4070147.0,56.8464,56.8915,56.8013,56.8554,4070147.0
2017-01-24 09:30:00,63.2,63.28,62.94,63.03,3386594.0,57.054,57.1263,56.8193,56.9006,3386594.0
2017-01-24 10:00:00,63.02,63.14,63.01,63.08,1225926.0,56.8915,56.9999,56.8825,56.9457,1225926.0
2017-01-24 10:30:00,63.08,63.11,63.03,63.08,1142572.0,56.9457,56.9728,56.9006,56.9457,1142572.0
2017-01-24 11:00:00,63.08,63.13,63.04,63.11,857358.0,56.9457,56.9908,56.9096,56.9728,857358.0
2017-01-24 11:30:00,63.12,63.22,63.08,63.11,1123208.0,56.9818,57.0721,56.9457,56.9728,1123208.0
2017-01-24 12:00:00,63.12,63.21,63.09,63.18,984385.0,56.9818,57.0631,56.9547,57.036,984385.0
2017-01-24 12:30:00,63.18,63.19,63.13,63.16,752146.0,57.036,57.045,56.9908,57.0179,752146.0
2017-01-24 13:00:00,63.16,63.31,63.14,63.25,1372572.0,57.0179,57.1533,56.9999,57.0992,1372572.0
2017-01-24 13:30:00,63.25,63.44,63.24,63.41,1366533.0,57.0992,57.2707,57.0902,57.2436,1366533.0
2017-01-24 14:00:00,63.41,63.5,63.38,63.44,1393758.0,57.2436,57.3249,57.2165,57.2707,1393758.0
2017-01-24 14:30:00,63.44,63.59,63.41,63.59,1465630.0,57.2707,57.4061,57.2436,57.4061,1465630.0
2017-01-24 15:00:00,63.59,63.7,63.59,63.66,1573743.0,57.4061,57.5054,57.4061,57.4693,1573743.0
2017-01-24 15:30:00,63.65,63.74,63.48,63.52,3448067.0,57.4603,57.5415,57.3068,57.3429,3448067.0
2017-01-25 09:30:00,63.95,64.1,63.49,63.68,3433756.0,57.7311,57.8665,57.3158,57.4874,3433756.0
2017-01-25 10:00:00,63.68,63.82,63.56,63.64,1670098.0,57.4874,57.6138,57.379,57.4513,1670098.0
2017-01-25 10:30:00,63.64,63.75,63.59,63.73,1061311.0,57.4513,57.5506,57.4061,57.5325,1061311.0
2017-01-25 11:00:00,63.73,63.88,63.7,63.75,1561477.0,57.5325,57.6679,57.5054,57.5506,1561477.0
2017-01-25 11:30:00,63.74,63.82,63.64,63.82,1001431.0,57.5415,57.6138,57.4513,57.6138,1001431.0
2017-01-25 12:00:00,63.82,63.82,63.73,63.77,761005.0,57.6138,57.6138,57.5325,57.5686,761005.0
2017-01-25 12:30:00,63.77,63.8,63.7,63.78,712205.0,57.5686,57.5957,57.5054,57.5776,712205.0
2017-01-25 13:00:00,63.77,63.82,63.76,63.8,737777.0,57.5686,57.6138,57.5596,57.5957,737777.0
2017-01-25 13:30:00,63.81,63.84,63.76,63.76,1058112.0,57.6047,57.6318,57.5596,57.5596,1058112.0
2017-01-25 14:00:00,63.76,63.77,63.66,63.67,990629.0,57.5596,57.5686,57.4693,57.4783,990629.0
2017-01-25 14:30:00,63.68,63.68,63.52,63.53,1166520.0,57.4874,57.4874,57.3429,57.352,1166520.0
2017-01-25 15:00:00,63.53,63.59,63.45,63.56,1701305.0,57.352,57.4061,57.2797,57.379,1701305.0
2017-01-25 15:30:00,63.57,63.72,63.54,63.68,3800836.0,57.3881,57.5235,57.361,57.4874,3800836.0
2017-01-26 09:30:00,64.12,64.34,63.55,63.81,4939718.0,57.8846,58.0832,57.37,57.6047,4939718.0
2017-01-26 10:00:00,63.82,63.99,63.63,63.7,2486125.0,57.6138,57.7672,57.4422,57.5054,2486125.0
2017-01-26 10:30:00,63.7,63.83,63.66,63.73,1322359.0,57.5054,57.6228,57.4693,57.5325,1322359.0
2017-01-26 11:00:00,63.74,63.93,63.7,63.89,1370401.0,57.5415,57.7131,57.5054,57.6769,1370401.0
2017-01-26 11:30:00,63.89,64.05,63.82,63.93,1770686.0,57.6769,57.8214,57.6138,57.7131,1770686.0
2017-01-26 12:00:00,63.93,64.26,63.86,64.25,2444004.0,57.7131,58.011,57.6499,58.0019,2444004.0
2017-01-26 12:30:00,64.25,64.27,64.16,64.23,2271124.0,58.0019,58.02,57.9207,57.9839,2271124.0
2017-01-26 13:00:00,64.23,64.24,64.03,64.05,1545822.0,57.9839,57.9929,57.8033,57.8214,1545822.0
2017-01-26 13:30:00,64.05,64.11,63.97,64.11,1348731.0,57.8214,57.8755,57.7492,57.8755,1348731.0
2017-01-26 14:00:00,64.11,64.54,64.1,64.48,2890962.0,57.8755,58.2637,57.8665,58.2096,2890962.0
2017-01-26 14:30:00,64.48,64.49,64.28,64.3,1928032.0,58.2096,58.2186,58.029,58.0471,1928032.0
2017-01-26 15:00:00,64.3,64.33,64.21,64.3,2224703.0,58.0471,58.0742,57.9658,58.0471,2224703.0
2017-01-26 15:30:00,64.3,64.48,64.26,64.28,5583936.0,58.0471,58.2096,58.011,58.029,5583936.0
2017-01-27 09:30:00,65.39,65.64,64.89,65.43,10318748.0,59.0311,59.2568,58.5797,59.0672,10318748.0
2017-01-27 10:00:00,65.42,65.55,65.25,65.45,3649499.0,59.0582,59.1755,58.9047,59.0852,3649499.0
2017-01-27 10:30:00,65.44,65.66,65.38,65.54,3038456.0,59.0762,59.2748,59.022,59.1665,3038456.0
2017-01-27 11:00:00,65.55,65.89,65.5,65.89,2986910.0,59.1755,59.4825,59.1304,59.4825,2986910.0
2017-01-27 11:30:00,65.89,65.91,65.64,65.73,2874055.0,59.4825,59.5005,59.2568,59.338,2874055.0
2017-01-27 12:00:00,65.73,65.81,65.72,65.76,1539137.0,59.338,59.4102,59.329,59.3651,1539137.0
2017-01-27 12:30:00,65.75,65.77,65.61,65.7,1273690.0,59.3561,59.3741,59.2297,59.3109,1273690.0
2017-01-27 13:00:00,65.7,65.74,65.65,65.68,1440872.0,59.3109,59.347,59.2658,59.2929,1440872.0
2017-01-27 13:30:00,65.67,65.73,65.58,65.59,1386499.0,59.2838,59.338,59.2026,59.2116,1386499.0
2017-01-27 14:00:00,65.59,65.69,65.54,65.62,1413494.0,59.2116,59.3019,59.1665,59.2387,1413494.0
2017-01-27 14:30:00,65.61,65.77,65.61,65.71,2128939.0,59.2297,59.3741,59.2297,59.32,2128939.0
2017-01-27 15:00:00,65.71,65.79,65.46,65.59,2191594.0,59.32,59.3922,59.0943,59.2116,2191594.0
2017-01-27 15:30:00,65.58,65.8,65.58,65.78,4079127.0,59.2026,59.4012,59.2026,59.3831,4079127.0
2017-01-30 09:30:00,65.69,65.79,65.36,65.61,4482137.0,59.3019,59.3922,59.004,59.2297,4482137.0
2017-01-30 10:00:00,65.61,65.62,65.0,65.03,2773558.0,59.2297,59.2387,58.679,58.7061,2773558.0
2017-01-30 10:30:00,65.04,65.06,64.87,64.95,1842992.0,58.7151,58.7332,58.5616,58.6339,1842992.0
2017-01-30 11:00:00,64.96,65.15,64.87,65.09,2080678.0,58.6429,58.8144,58.5616,58.7602,2080678.0
2017-01-30 11:30:00,65.08,65.21,65.01,65.17,1672767.0,58.7512,58.8686,58.688,58.8325,1672767.0
2017-01-30 12:00:00,65.17,65.19,65.03,65.04,1377202.0,58.8325,58.8505,58.7061,58.7151,1377202.0
2017-01-30 12:30:00,65.04,65.05,64.9,64.97,1381356.0,58.7151,58.7241,58.5887,58.6519,1381356.0
2017-01-30 13:00:00,64.96,65.08,64.94,65.04,979323.0,58.6429,58.7512,58.6248,58.7151,979323.0
2017-01-30 13:30:00,65.03,65.05,64.9,64.94,1077797.0,58.7061,58.7241,58.5887,58.6248,1077797.0
2017-01-30 14:00:00,64.94,65.05,64.89,65.03,1194789.0,58.6248,58.7241,58.5797,58.7061,1194789.0
2017-01-30 14:30:00,65.03,65.08,64.95,65.01,1012537.0,58.7061,58.7512,58.6339,58.688,1012537.0
2017-01-30 15:00:00,65.0,65.01,64.8,64.81,1615040.0,58.679,58.688,58.4984,58.5075,1615040.0
2017-01-30 15:30:00,64.81,65.13,64.8,65.12,5065084.0,58.5075,58.7964,58.4984,58.7873,5065084.0
2017-01-31 09:30:00,64.86,65.15,64.54,64.67,2751479.0,58.5526,58.8144,58.2637,58.3811,2751479.0
2017-01-31 10:00:00,64.67,64.81,64.5,64.67,1627704.0,58.3811,58.5075,58.2276,58.3811,1627704.0
2017-01-31 10:30:00,64.68,64.74,64.43,64.51,1609239.0,58.3901,58.4443,58.1644,58.2367,1609239.0
2017-01-31 11:00:00,64.51,64.6,64.45,64.45,1533543.0,58.2367,58.3179,58.1825,58.1825,1533543.0
2017-01-31 11:30:00,64.45,64.48,64.26,64.36,1582387.0,58.1825,58.2096,58.011,58.1012,1582387.0
2017-01-31 12:00:00,64.35,64.53,64.34,64.49,1040375.0,58.0922,58.2547,58.0832,58.2186,1040375.0
2017-01-31 12:30:00,64.49,64.52,64.44,64.45,697783.0,58.2186,58.2457,58.1735,58.1825,697783.0
2017-01-31 13:00:00,64.46,64.48,64.34,64.46,831322.0,58.1915,58.2096,58.0832,58.1915,831322.0
2017-01-31 13:30:00,64.46,64.49,64.31,64.37,1440761.0,58.1915,58.2186,58.0561,58.1103,1440761.0
2017-01-31 14:00:00,64.37,64.47,64.31,64.42,1353961.0,58.1103,58.2005,58.0561,58.1554,1353961.0
2017-01-31 14:30:00,64.43,64.53,64.4,64.51,1234795.0,58.1644,58.2547,58.1373,58.2367,1234795.0
2017-01-31 15:00:00,64.51,64.62,64.5,64.53,2046002.0,58.2367,58.336,58.2276,58.2547,2046002.0
2017-01-31 15:30:00,64.53,64.65,64.52,64.65,2655479.0,58.2547,58.363,58.2457,58.363,2655479.0
2017-02-01 09:30:00,64.36,64.62,64.12,64.24,4647197.0,58.1012,58.336,57.8846,57.9929,4647197.0
2017-02-01 10:00:00,64.25,64.37,64.0,64.05,2269154.0,58.0019,58.1103,57.7762,57.8214,2269154.0
2017-02-01 10:30:00,64.06,64.07,63.84,63.86,3121405.0,57.8304,57.8394,57.6318,57.6499,3121405.0
2017-02-01 11:00:00,63.87,63.89,63.69,63.7,2246796.0,57.6589,57.6769,57.4964,57.5054,2246796.0
2017-02-01 11:30:00,63.7,63.78,63.65,63.72,1565622.0,57.5054,57.5776,57.4603,57.5235,1565622.0
2017-02-01 12:00:00,63.72,63.76,63.6,63.67,1671906.0,57.5235,57.5596,57.4151,57.4783,1671906.0
2017-02-01 12:30:00,63.67,63.86,63.66,63.8,2124532.0,57.4783,57.6499,57.4693,57.5957,2124532.0
2017-02-01 13:00:00,63.81,63.87,63.7,63.72,1212450.0,57.6047,57.6589,57.5054,57.5235,1212450.0
2017-02-01 13:30:00,63.72,63.74,63.47,63.55,2162133.0,57.5235,57.5415,57.2978,57.37,2162133.0
2017-02-01 14:00:00,63.54,63.77,63.5,63.68,2410961.0,57.361,57.5686,57.3249,57.4874,2410961.0
2017-02-01 14:30:00,63.67,63.68,63.52,63.57,2349979.0,57.4783,57.4874,57.3429,57.3881,2349979.0
2017-02-01 15:00:00,63.57,63.7,63.51,63.66,2427890.0,57.3881,57.5054,57.3339,57.4693,2427890.0
2017-02-01 15:30:00,63.66,63.71,63.47,63.57,5907525.0,57.4693,57.5144,57.2978,57.3881,5907525.0
2017-02-02 09:30:00,63.25,63.41,62.75,63.3,8440864.0,57.0992,57.2436,56.6478,57.1443,8440864.0
2017-02-02 10:00:00,63.29,63.35,62.92,62.95,3674835.0,57.1353,57.1895,56.8013,56.8284,3674835.0
2017-02-02 10:30:00,62.95,63.2,62.94,63.13,4052432.0,56.8284,57.054,56.8193,56.9908,4052432.0
2017-02-02 11:00:00,63.14,63.37,63.14,63.24,2697036.0,56.9999,57.2075,56.9999,57.0902,2697036.0
2017-02-02 11:30:00,63.23,63.27,62.91,62.93,3323621.0,57.0811,57.1172,56.7922,56.8103,3323621.0
2017-02-02 12:00:00,62.94,62.98,62.86,62.92,1492278.0,56.8193,56.8554,56.7471,56.8013,1492278.0
2017-02-02 12:30:00,62.92,63.1,62.88,63.0,1460734.0,56.8013,56.9638,56.7652,56.8735,1460734.0
2017-02-02 13:00:00,63.0,63.03,62.97,62.99,1162111.0,56.8735,56.9006,56.8464,56.8645,1162111.0
2017-02-02 13:30:00,63.0,63.16,62.98,63.08,1692864.0,56.8735,57.0179,56.8554,56.9457,1692864.0
2017-02-02 14:00:00,63.08,63.17,63.05,63.11,1397205.0,56.9457,57.027,56.9186,56.9728,1397205.0
2017-02-02 14:30:00,63.11,63.15,63.04,63.15,2440211.0,56.9728,57.0089,56.9096,57.0089,2440211.0
2017-02-02 15:00:00,63.15,63.24,63.14,63.21,1984996.0,57.0089,57.0902,56.9999,57.0631,1984996.0
2017-02-02 15:30:00,63.21,63.26,63.08,63.13,5198862.0,57.0631,57.1082,56.9457,56.9908,5198862.0
2017-02-03 09:30:00,63.5,63.64,63.14,63.42,3935061.0,57.3249,57.4513,56.9999,57.2526,3935061.0
2017-02-03 10:00:00,63.42,63.52,63.22,63.3,2141050.0,57.2526,57.3429,57.0721,57.1443,2141050.0
2017-02-03 10:30:00,63.3,63.36,63.16,63.22,1957992.0,57.1443,57.1985,57.0179,57.0721,1957992.0
2017-02-03 11:00:00,63.22,63.33,63.16,63.22,1765870.0,57.0721,57.1714,57.0179,57.0721,1765870.0
2017-02-03 11:30:00,63.21,63.23,63.07,63.22,1086854.0,57.0631,57.0811,56.9367,57.0721,1086854.0
2017-02-03 12:00:00,63.23,63.33,63.2,63.21,1725146.0,57.0811,57.1714,57.054,57.0631,1725146.0
2017-02-03 12:30:00,63.21,63.31,63.19,63.23,973731.0,57.0631,57.1533,57.045,57.0811,973731.0
2017-02-03 13:00:00,63.24,63.34,63.16,63.31,852351.0,57.0902,57.1804,57.0179,57.1533,852351.0
2017-02-03 13:30:00,63.31,63.33,63.23,63.29,1081777.0,57.1533,57.1714,57.0811,57.1353,1081777.0
2017-02-03 14:00:00,63.28,63.45,63.27,63.41,1844714.0,57.1263,57.2797,57.1172,57.2436,1844714.0
2017-02-03 14:30:00,63.41,63.7,63.4,63.59,2898131.0,57.2436,57.5054,57.2346,57.4061,2898131.0
2017-02-03 15:00:00,63.59,63.68,63.53,63.68,1689687.0,57.4061,57.4874,57.352,57.4874,1689687.0
2017-02-03 15:30:00,63.68,63.68,63.56,63.67,3851006.0,57.4874,57.4874,57.379,57.4783,3851006.0
2017-02-06 09:30:00,63.5,63.55,63.14,63.24,1820303.0,57.3249,57.37,56.9999,57.0902,1820303.0
2017-02-06 10:00:00,63.25,63.41,63.21,63.37,916348.0,57.0992,57.2436,57.0631,57.2075,916348.0
2017-02-06 10:30:00,63.36,63.39,63.31,63.34,924788.0,57.1985,57.2256,57.1533,57.1804,924788.0
2017-02-06 11:00:00,63.34,63.51,63.28,63.5,1010377.0,57.1804,57.3339,57.1263,57.3249,1010377.0
2017-02-06 11:30:00,63.51,63.52,63.4,63.46,733060.0,57.3339,57.3429,57.2346,57.2888,733060.0
2017-02-06 12:00:00,63.46,63.47,63.38,63.41,480338.0,57.2888,57.2978,57.2165,57.2436,480338.0
2017-02-06 12:30:00,63.41,63.49,63.33,63.44,1101863.0,57.2436,57.3158,57.1714,57.2707,1101863.0
2017-02-06 13:00:00,63.44,63.47,63.38,63.44,953629.0,57.2707,57.2978,57.2165,57.2707,953629.0
2017-02-06 13:30:00,63.43,63.5,63.39,63.48,755864.0,57.2617,57.3249,57.2256,57.3068,755864.0
2017-02-06 14:00:00,63.47,63.52,63.45,63.5,754891.0,57.2978,57.3429,57.2797,57.3249,754891.0
2017-02-06 14:30:00,63.5,63.54,63.44,63.5,1050179.0,57.3249,57.361,57.2707,57.3249,1050179.0
2017-02-06 15:00:00,63.5,63.58,63.49,63.57,997903.0,57.3249,57.3971,57.3158,57.3881,997903.0
2017-02-06 15:30:00,63.57,63.65,63.5,63.63,2712774.0,57.3881,57.4603,57.3249,57.4422,2712774.0
2017-02-07 09:30:00,63.71,63.8,63.23,63.45,2740938.0,57.5144,57.5957,57.0811,57.2797,2740938.0
2017-02-07 10:00:00,63.45,63.63,63.34,63.35,1496615.0,57.2797,57.4422,57.1804,57.1895,1496615.0
2017-02-07 10:30:00,63.35,63.6,63.34,63.54,1096493.0,57.1895,57.4151,57.1804,57.361,1096493.0
2017-02-07 11:00:00,63.53,63.55,63.36,63.43,1111427.0,57.352,57.37,57.1985,57.2617,1111427.0
2017-02-07 11:30:00,63.44,63.49,63.37,63.45,602642.0,57.2707,57.3158,57.2075,57.2797,602642.0
2017-02-07 12:00:00,63.44,63.51,63.38,63.39,682646.0,57.2707,57.3339,57.2165,57.2256,682646.0
2017-02-07 12:30:00,63.39,63.44,63.32,63.41,779189.0,57.2256,57.2707,57.1624,57.2436,779189.0
2017-02-07 13:00:00,63.4,63.49,63.35,63.47,641951.0,57.2346,57.3158,57.1895,57.2978,641951.0
2017-02-07 13:30:00,63.47,63.49,63.39,63.42,635827.0,57.2978,57.3158,57.2256,57.2526,635827.0
2017-02-07 14:00:00,63.43,63.45,63.34,63.36,949352.0,57.2617,57.2797,57.1804,57.1985,949352.0
2017-02-07 14:30:00,63.35,63.4,63.33,63.36,785194.0,57.1895,57.2346,57.1714,57.1985,785194.0
2017-02-07 15:00:00,63.35,63.43,63.31,63.35,927085.0,57.1895,57.2617,57.1533,57.1895,927085.0
2017-02-07 15:30:00,63.35,63.43,63.23,63.42,3266050.0,57.1895,57.2617,57.0811,57.2526,3266050.0
2017-02-08 09:30:00,63.56,63.81,63.22,63.45,2230228.0,57.379,57.6047,57.0721,57.2797,2230228.0
2017-02-08 10:00:00,63.45,63.73,63.4,63.5,1620184.0,57.2797,57.5325,57.2346,57.3249,1620184.0
2017-02-08 10:30:00,63.5,63.63,63.45,63.6,1503853.0,57.3249,57.4422,57.2797,57.4151,1503853.0
2017-02-08 11:00:00,63.6,63.62,63.5,63.51,698382.0,57.4151,57.4332,57.3249,57.3339,698382.0
2017-02-08 11:30:00,63.51,63.54,63.45,63.48,889583.0,57.3339,57.361,57.2797,57.3068,889583.0
2017-02-08 12:00:00,63.48,63.59,63.48,63.5,672348.0,57.3068,57.4061,57.3068,57.3249,672348.0
2017-02-08 12:30:00,63.49,63.5,63.41,63.42,522085.0,57.3158,57.3249,57.2436,57.2526,522085.0
2017-02-08 13:00:00,63.41,63.5,63.39,63.48,966800.0,57.2436,57.3249,57.2256,57.3068,966800.0
2017-02-08 13:30:00,63.48,63.54,63.47,63.5,667919.0,57.3068,57.361,57.2978,57.3249,667919.0
2017-02-08 14:00:00,63.49,63.53,63.43,63.5,636602.0,57.3158,57.352,57.2617,57.3249,636602.0
2017-02-08 14:30:00,63.49,63.53,63.35,63.35,1043796.0,57.3158,57.352,57.1895,57.1895,1043796.0
2017-02-08 15:00:00,63.35,63.46,63.28,63.46,818895.0,57.1895,57.2888,57.1263,57.2888,818895.0
2017-02-08 15:30:00,63.46,63.48,63.31,63.33,1956352.0,57.2888,57.3068,57.1533,57.1714,1956352.0
2017-02-09 09:30:00,63.52,63.58,63.32,63.53,2120692.0,57.3429,57.3971,57.1624,57.352,2120692.0
2017-02-09 10:00:00,63.53,63.74,63.46,63.73,1669563.0,57.352,57.5415,57.2888,57.5325,1669563.0
2017-02-09 10:30:00,63.73,63.8,63.69,63.8,1651677.0,57.5325,57.5957,57.4964,57.5957,1651677.0
2017-02-09 11:00:00,63.8,64.18,63.77,64.12,2622901.0,57.5957,57.9387,57.5686,57.8846,2622901.0
2017-02-09 11:30:00,64.13,64.44,64.12,64.32,1909660.0,57.8936,58.1735,57.8846,58.0651,1909660.0
2017-02-09 12:00:00,64.31,64.33,64.11,64.17,1780684.0,58.0561,58.0742,57.8755,57.9297,1780684.0
2017-02-09 12:30:00,64.17,64.22,64.09,64.15,822420.0,57.9297,57.9749,57.8575,57.9117,822420.0
2017-02-09 13:00:00,64.14,64.19,64.12,64.16,717713.0,57.9026,57.9478,57.8846,57.9207,717713.0
2017-02-09 13:30:00,64.16,64.18,64.11,64.17,583869.0,57.9207,57.9387,57.8755,57.9297,583869.0
2017-02-09 14:00:00,64.17,64.2,64.13,64.17,627223.0,57.9297,57.9568,57.8936,57.9297,627223.0
2017-02-09 14:30:00,64.16,64.21,64.15,64.19,844880.0,57.9207,57.9658,57.9117,57.9478,844880.0
2017-02-09 15:00:00,64.2,64.2,64.08,64.09,1129611.0,57.9568,57.9568,57.8485,57.8575,1129611.0
2017-02-09 15:30:00,64.08,64.12,64.0,64.06,2605283.0,57.8485,57.8846,57.7762,57.8304,2605283.0
2017-02-10 09:30:00,64.25,64.3,64.05,64.08,2351677.0,58.0019,58.0471,57.8214,57.8485,2351677.0
2017-02-10 10:00:00,64.08,64.3,64.06,64.29,1455231.0,57.8485,58.0471,57.8304,58.038,1455231.0
2017-02-10 10:30:00,64.29,64.3,64.17,64.22,1147871.0,58.038,58.0471,57.9297,57.9749,1147871.0
2017-02-10 11:00:00,64.23,64.24,64.13,64.16,915779.0,57.9839,57.9929,57.8936,57.9207,915779.0
2017-02-10 11:30:00,64.16,64.21,64.11,64.14,779219.0,57.9207,57.9658,57.8755,57.9026,779219.0
2017-02-10 12:00:00,64.14,64.2,64.09,64.19,656461.0,57.9026,57.9568,57.8575,57.9478,656461.0
2017-02-10 12:30:00,64.18,64.24,64.16,64.22,557515.0,57.9387,57.9929,57.9207,57.9749,557515.0
2017-02-10 13:00:00,64.22,64.23,64.14,64.17,606937.0,57.9749,57.9839,57.9026,57.9297,606937.0
2017-02-10 13:30:00,64.16,64.19,64.11,64.11,527029.0,57.9207,57.9478,57.8755,57.8755,527029.0
2017-02-10 14:00:00,64.11,64.12,64.05,64.08,772226.0,57.8755,57.8846,57.8214,57.8485,772226.0
2017-02-10 14:30:00,64.08,64.11,64.03,64.03,934052.0,57.8485,57.8755,57.8033,57.8033,934052.0
2017-02-10 15:00:00,64.04,64.15,64.03,64.1,890228.0,57.8124,57.9117,57.8033,57.8665,890228.0
2017-02-10 15:30:00,64.09,64.11,63.97,64.0,2976242.0,57.8575,57.8755,57.7492,57.7762,2976242.0
2017-02-13 09:30:00,64.24,64.44,64.13,64.44,2968189.0,57.9929,58.1735,57.8936,58.1735,2968189.0
2017-02-13 10:00:00,64.44,64.6,64.4,64.5,1445940.0,58.1735,58.3179,58.1373,58.2276,1445940.0
2017-02-13 10:30:00,64.51,64.55,64.42,64.53,816283.0,58.2367,58.2728,58.1554,58.2547,816283.0
2017-02-13 11:00:00,64.53,64.57,64.47,64.53,1025254.0,58.2547,58.2908,58.2005,58.2547,1025254.0
2017-02-13 11:30:00,64.52,64.58,64.45,64.45,755292.0,58.2457,58.2998,58.1825,58.1825,755292.0
2017-02-13 12:00:00,64.45,64.51,64.44,64.48,534779.0,58.1825,58.2367,58.1735,58.2096,534779.0
2017-02-13 12:30:00,64.48,64.57,64.47,64.57,675323.0,58.2096,58.2908,58.2005,58.2908,675323.0
2017-02-13 13:00:00,64.56,64.65,64.54,64.63,775912.0,58.2818,58.363,58.2637,58.345,775912.0
2017-02-13 13:30:00,64.63,64.69,64.6,64.69,781930.0,58.345,58.3991,58.3179,58.3991,781930.0
2017-02-13 14:00:00,64.69,64.86,64.67,64.82,1125560.0,58.3991,58.5526,58.3811,58.5165,1125560.0
2017-02-13 14:30:00,64.82,64.83,64.73,64.77,1086490.0,58.5165,58.5255,58.4353,58.4714,1086490.0
2017-02-13 15:00:00,64.77,64.78,64.62,64.66,1512377.0,58.4714,58.4804,58.336,58.3721,1512377.0
2017-02-13 15:30:00,64.66,64.73,64.56,64.71,3466598.0,58.3721,58.4353,58.2818,58.4172,3466598.0
2017-02-14 09:30:00,64.58,64.72,64.18,64.25,2602137.0,58.652,58.7791,58.2887,58.3523,2602137.0
2017-02-14 10:00:00,64.25,64.28,64.03,64.04,1628234.0,58.3523,58.3795,58.1525,58.1615,1628234.0
2017-02-14 10:30:00,64.04,64.25,64.02,64.21,1274798.0,58.1615,58.3523,58.1434,58.3159,1274798.0
2017-02-14 11:00:00,64.2,64.25,64.1,64.24,913338.0,58.3069,58.3523,58.216,58.3432,913338.0
2017-02-14 11:30:00,64.23,64.29,64.2,64.21,775544.0,58.3341,58.3886,58.3069,58.3159,775544.0
2017-02-14 12:00:00,64.22,64.27,64.19,64.23,469187.0,58.325,58.3704,58.2978,58.3341,469187.0
2017-02-14 12:30:00,64.23,64.4,64.2,64.36,755236.0,58.3341,58.4885,58.3069,58.4522,755236.0
2017-02-14 13:00:00,64.36,64.43,64.33,64.41,592688.0,58.4522,58.5157,58.4249,58.4976,592688.0
2017-02-14 13:30:00,64.41,64.43,64.35,64.41,779502.0,58.4976,58.5157,58.4431,58.4976,779502.0
2017-02-14 14:00:00,64.4,64.49,64.39,64.41,839996.0,58.4885,58.5702,58.4794,58.4976,839996.0
2017-02-14 14:30:00,64.41,64.43,64.34,64.37,774598.0,58.4976,58.5157,58.434,58.4612,774598.0
2017-02-14 15:00:00,64.38,64.44,64.34,64.41,1032780.0,58.4703,58.5248,58.434,58.4976,1032780.0
2017-02-14 15:30:00,64.41,64.58,64.32,64.57,3278447.0,58.4976,58.652,58.4158,58.6429,3278447.0
2017-02-15 09:30:00,64.49,64.52,64.21,64.26,1700078.0,58.5702,58.5975,58.3159,58.3613,1700078.0
2017-02-15 10:00:00,64.26,64.28,64.15,64.21,974878.0,58.3613,58.3795,58.2614,58.3159,974878.0
2017-02-15 10:30:00,64.2,64.28,64.19,64.24,778859.0,58.3069,58.3795,58.2978,58.3432,778859.0
2017-02-15 11:00:00,64.24,64.48,64.21,64.44,910011.0,58.3432,58.5612,58.3159,58.5248,910011.0
2017-02-15 11:30:00,64.43,64.46,64.2,64.37,1231383.0,58.5157,58.543,58.3069,58.4612,1231383.0
2017-02-15 12:00:00,64.38,64.41,64.31,64.32,466057.0,58.4703,58.4976,58.4068,58.4158,466057.0
2017-02-15 12:30:00,64.31,64.44,64.31,64.41,565296.0,58.4068,58.5248,58.4068,58.4976,565296.0
2017-02-15 13:00:00,64.42,64.52,64.39,64.52,703817.0,58.5067,58.5975,58.4794,58.5975,703817.0
2017-02-15 13:30:00,64.52,64.54,64.45,64.48,579962.0,58.5975,58.6156,58.5339,58.5612,579962.0
2017-02-15 14:00:00,64.48,64.56,64.4,64.51,776160.0,58.5612,58.6338,58.4885,58.5884,776160.0
2017-02-15 14:30:00,64.51,64.56,64.46,64.55,796875.0,58.5884,58.6338,58.543,58.6247,796875.0
2017-02-15 15:00:00,64.55,64.57,64.5,64.51,1027529.0,58.6247,58.6429,58.5793,58.5884,1027529.0
2017-02-15 15:30:00,64.51,64.56,64.44,64.53,2279653.0,58.5884,58.6338,58.5248,58.6066,2279653.0
2017-02-16 09:30:00,64.74,64.99,64.61,64.85,2267291.0,58.7973,59.0243,58.6792,58.8972,2267291.0
2017-02-16 10:00:00,64.85,65.17,64.81,65.1,2104675.0,58.8972,59.1878,58.8609,59.1242,2104675.0
2017-02-16 10:30:00,65.1,65.24,64.85,64.97,1824021.0,59.1242,59.2514,58.8972,59.0062,1824021.0
2017-02-16 11:00:00,64.98,65.03,64.86,64.97,1253944.0,59.0153,59.0607,58.9063,59.0062,1253944.0
2017-02-16 11:30:00,64.97,65.0,64.88,64.93,609909.0,59.0062,59.0334,58.9244,58.9698,609909.0
2017-02-16 12:00:00,64.94,64.95,64.76,64.82,717989.0,58.9789,58.988,58.8154,58.8699,717989.0
2017-02-16 12:30:00,64.82,64.86,64.7,64.7,544239.0,58.8699,58.9063,58.761,58.761,544239.0
2017-02-16 13:00:00,64.7,64.71,64.56,64.59,1070177.0,58.761,58.77,58.6338,58.6611,1070177.0
2017-02-16 13:30:00,64.59,64.63,64.51,64.53,971565.0,58.6611,58.6974,58.5884,58.6066,971565.0
2017-02-16 14:00:00,64.54,64.57,64.44,64.56,988234.0,58.6156,58.6429,58.5248,58.6338,988234.0
2017-02-16 14:30:00,64.55,64.57,64.49,64.53,952922.0,58.6247,58.6429,58.5702,58.6066,952922.0
2017-02-16 15:00:00,64.54,64.62,64.53,64.59,879385.0,58.6156,58.6883,58.6066,58.6611,879385.0
2017-02-16 15:30:00,64.59,64.62,64.47,64.51,3036781.0,58.6611,58.6883,58.5521,58.5884,3036781.0
2017-02-17 09:30:00,64.46,64.6,64.3,64.54,4133695.0,58.543,58.6701,58.3977,58.6156,4133695.0
2017-02-17 10:00:00,64.55,64.69,64.51,64.59,1015191.0,58.6247,58.7519,58.5884,58.6611,1015191.0
2017-02-17 10:30:00,64.6,64.61,64.47,64.49,724880.0,58.6701,58.6792,58.5521,58.5702,724880.0
2017-02-17 11:00:00,64.49,64.54,64.37,64.42,738659.0,58.5702,58.6156,58.4612,58.5067,738659.0
2017-02-17 11:30:00,64.43,64.48,64.38,64.42,692111.0,58.5157,58.5612,58.4703,58.5067,692111.0
2017-02-17 12:00:00,64.42,64.53,64.4,64.5,425252.0,58.5067,58.6066,58.4885,58.5793,425252.0
2017-02-17 12:30:00,64.5,64.53,64.45,64.52,597089.0,58.5793,58.6066,58.5339,58.5975,597089.0
2017-02-17 13:00:00,64.53,64.54,64.44,64.45,470013.0,58.6066,58.6156,58.5248,58.5339,470013.0
2017-02-17 13:30:00,64.45,64.48,64.4,64.4,585261.0,58.5339,58.5612,58.4885,58.4885,585261.0
2017-02-17 14:00:00,64.4,64.45,64.39,64.4,565515.0,58.4885,58.5339,58.4794,58.4885,565515.0
2017-02-17 14:30:00,64.39,64.45,64.39,64.39,472313.0,58.4794,58.5339,58.4794,58.4794,472313.0
2017-02-17 15:00:00,64.39,64.45,64.37,64.44,707319.0,58.4794,58.5339,58.4612,58.5248,707319.0
2017-02-17 15:30:00,64.43,64.63,64.4,64.61,3737570.0,58.5157,58.6974,58.4885,58.6792,3737570.0
2017-02-21 09:30:00,64.64,64.69,64.5,64.63,1916819.0,58.7065,58.7519,58.5793,58.6974,1916819.0
2017-02-21 10:00:00,64.64,64.75,64.57,64.74,917012.0,58.7065,58.8064,58.6429,58.7973,917012.0
2017-02-21 10:30:00,64.75,64.95,64.72,64.87,984232.0,58.8064,58.988,58.7791,58.9154,984232.0
2017-02-21 11:00:00,64.87,64.89,64.73,64.73,723130.0,58.9154,58.9335,58.7882,58.7882,723130.0
2017-02-21 11:30:00,64.73,64.79,64.64,64.74,789245.0,58.7882,58.8427,58.7065,58.7973,789245.0
2017-02-21 12:00:00,64.74,64.78,64.64,64.71,703092.0,58.7973,58.8336,58.7065,58.77,703092.0
2017-02-21 12:30:00,64.71,64.73,64.65,64.65,577206.0,58.77,58.7882,58.7155,58.7155,577206.0
2017-02-21 13:00:00,64.65,64.69,64.62,64.64,639198.0,58.7155,58.7519,58.6883,58.7065,639198.0
2017-02-21 13:30:00,64.64,64.64,64.5,64.52,765431.0,58.7065,58.7065,58.5793,58.5975,765431.0
2017-02-21 14:00:00,64.52,64.59,64.5,64.55,929458.0,58.5975,58.6611,58.5793,58.6247,929458.0
2017-02-21 14:30:00,64.54,64.58,64.48,64.5,973026.0,58.6156,58.652,58.5612,58.5793,973026.0
2017-02-21 15:00:00,64.49,64.54,64.46,64.53,918013.0,58.5702,58.6156,58.543,58.6066,918013.0
2017-02-21 15:30:00,64.52,64.55,64.45,64.46,3888283.0,58.5975,58.6247,58.5339,58.543,3888283.0
2017-02-22 09:30:00,64.35,64.39,64.1,64.22,2050424.0,58.4431,58.4794,58.216,58.325,2050424.0
2017-02-22 10:00:00,64.22,64.35,64.2,64.28,1158630.0,58.325,58.4431,58.3069,58.3795,1158630.0
2017-02-22 10:30:00,64.28,64.3,64.17,64.19,1024522.0,58.3795,58.3977,58.2796,58.2978,1024522.0
2017-02-22 11:00:00,64.19,64.2,64.05,64.08,1292039.0,58.2978,58.3069,58.1706,58.1979,1292039.0
2017-02-22 11:30:00,64.08,64.22,64.07,64.17,1172281.0,58.1979,58.325,58.1888,58.2796,1172281.0
2017-02-22 12:00:00,64.17,64.28,64.16,64.27,720268.0,58.2796,58.3795,58.2705,58.3704,720268.0
2017-02-22 12:30:00,64.27,64.31,64.22,64.28,672303.0,58.3704,58.4068,58.325,58.3795,672303.0
2017-02-22 13:00:00,64.28,64.32,64.24,64.25,506066.0,58.3795,58.4158,58.3432,58.3523,506066.0
2017-02-22 13:30:00,64.26,64.28,64.2,64.21,468344.0,58.3613,58.3795,58.3069,58.3159,468344.0
2017-02-22 14:00:00,64.22,64.25,64.13,64.2,995141.0,58.325,58.3523,58.2433,58.3069,995141.0
2017-02-22 14:30:00,64.2,64.21,64.11,64.17,741016.0,58.3069,58.3159,58.2251,58.2796,741016.0
2017-02-22 15:00:00,64.17,64.23,64.14,64.23,1005058.0,58.2796,58.3341,58.2524,58.3341,1005058.0
2017-02-22 15:30:00,64.22,64.37,64.21,64.36,3407935.0,58.325,58.4612,58.3159,58.4522,3407935.0
2017-02-23 09:30:00,64.42,64.45,64.25,64.34,1926245.0,58.5067,58.5339,58.3523,58.434,1926245.0
2017-02-23 10:00:00,64.34,64.38,64.22,64.33,1295014.0,58.434,58.4703,58.325,58.4249,1295014.0
2017-02-23 10:30:00,64.33,64.38,64.21,64.31,1741924.0,58.4249,58.4703,58.3159,58.4068,1741924.0
2017-02-23 11:00:00,64.31,64.34,64.19,64.32,1184446.0,58.4068,58.434,58.2978,58.4158,1184446.0
2017-02-23 11:30:00,64.32,64.53,64.32,64.44,882159.0,58.4158,58.6066,58.4158,58.5248,882159.0
2017-02-23 12:00:00,64.44,64.61,64.42,64.58,977175.0,58.5248,58.6792,58.5067,58.652,977175.0
2017-02-23 12:30:00,64.59,64.62,64.5,64.53,612910.0,58.6611,58.6883,58.5793,58.6066,612910.0
2017-02-23 13:00:00,64.53,64.58,64.43,64.45,561363.0,58.6066,58.652,58.5157,58.5339,561363.0
2017-02-23 13:30:00,64.45,64.58,64.44,64.55,662239.0,58.5339,58.652,58.5248,58.6247,662239.0
2017-02-23 14:00:00,64.55,64.59,64.48,64.57,703872.0,58.6247,58.6611,58.5612,58.6429,703872.0
2017-02-23 14:30:00,64.58,64.69,64.55,64.65,886409.0,58.652,58.7519,58.6247,58.7155,886409.0
2017-02-23 15:00:00,64.65,64.73,64.61,64.61,1412428.0,58.7155,58.7882,58.6792,58.6792,1412428.0
2017-02-23 15:30:00,64.61,64.64,64.49,64.62,3826557.0,58.6792,58.7065,58.5702,58.6883,3826557.0
2017-02-24 09:30:00,64.49,64.77,64.44,64.74,3321886.0,58.5702,58.8245,58.5248,58.7973,3321886.0
2017-02-24 10:00:00,64.75,64.8,64.46,64.51,1764433.0,58.8064,58.8518,58.543,58.5884,1764433.0
2017-02-24 10:30:00,64.51,64.57,64.41,64.47,1587562.0,58.5884,58.6429,58.4976,58.5521,1587562.0
2017-02-24 11:00:00,64.47,64.53,64.42,64.53,718035.0,58.5521,58.6066,58.5067,58.6066,718035.0
2017-02-24 11:30:00,64.53,64.56,64.4,64.41,636861.0,58.6066,58.6338,58.4885,58.4976,636861.0
2017-02-24 12:00:00,64.41,64.48,64.37,64.44,755690.0,58.4976,58.5612,58.4612,58.5248,755690.0
2017-02-24 12:30:00,64.44,64.46,64.3,64.31,695203.0,58.5248,58.543,58.3977,58.4068,695203.0
2017-02-24 13:00:00,64.31,64.33,64.13,64.15,1363254.0,58.4068,58.4249,58.2433,58.2614,1363254.0
2017-02-24 13:30:00,64.15,64.23,64.14,64.22,564393.0,58.2614,58.3341,58.2524,58.325,564393.0
2017-02-24 14:00:00,64.22,64.26,64.19,64.23,513812.0,58.325,58.3613,58.2978,58.3341,513812.0
2017-02-24 14:30:00,64.22,64.28,64.22,64.23,591555.0,58.325,58.3795,58.325,58.3341,591555.0
2017-02-24 15:00:00,64.23,64.4,64.19,64.37,1219403.0,58.3341,58.4885,58.2978,58.4612,1219403.0
2017-02-24 15:30:00,64.36,64.62,64.36,64.62,3813570.0,58.4522,58.6883,58.4522,58.6883,3813570.0
2017-02-27 09:30:00,64.54,64.54,64.04,64.19,2615626.0,58.6156,58.6156,58.1615,58.2978,2615626.0
2017-02-27 10:00:00,64.19,64.24,64.06,64.14,1280200.0,58.2978,58.3432,58.1797,58.2524,1280200.0
2017-02-27 10:30:00,64.14,64.21,64.1,64.13,1262992.0,58.2524,58.3159,58.216,58.2433,1262992.0
2017-02-27 11:00:00,64.13,64.21,64.09,64.16,755663.0,58.2433,58.3159,58.207,58.2705,755663.0
2017-02-27 11:30:00,64.16,64.16,64.05,64.08,569515.0,58.2705,58.2705,58.1706,58.1979,569515.0
2017-02-27 12:00:00,64.08,64.12,64.05,64.12,450062.0,58.1979,58.2342,58.1706,58.2342,450062.0
2017-02-27 12:30:00,64.12,64.12,64.06,64.09,605388.0,58.2342,58.2342,58.1797,58.207,605388.0
2017-02-27 13:00:00,64.09,64.13,64.08,64.11,620954.0,58.207,58.2433,58.1979,58.2251,620954.0
2017-02-27 13:30:00,64.11,64.19,64.1,64.19,568997.0,58.2251,58.2978,58.216,58.2978,568997.0
2017-02-27 14:00:00,64.18,64.2,64.13,64.15,513099.0,58.2887,58.3069,58.2433,58.2614,513099.0
2017-02-27 14:30:00,64.14,64.18,64.09,64.17,749542.0,58.2524,58.2887,58.207,58.2796,749542.0
2017-02-27 15:00:00,64.17,64.26,64.16,64.26,1250805.0,58.2796,58.3613,58.2705,58.3613,1250805.0
2017-02-27 15:30:00,64.25,64.3,64.17,64.22,2288857.0,58.3523,58.3977,58.2796,58.325,2288857.0
2017-02-28 09:30:00,64.08,64.2,63.92,64.06,2469248.0,58.1979,58.3069,58.0526,58.1797,2469248.0
2017-02-28 10:00:00,64.06,64.18,63.99,64.0,1160411.0,58.1797,58.2887,58.1161,58.1252,1160411.0
2017-02-28 10:30:00,64.0,64.05,63.93,64.03,928464.0,58.1252,58.1706,58.0616,58.1525,928464.0
2017-02-28 11:00:00,64.02,64.08,64.0,64.05,772582.0,58.1434,58.1979,58.1252,58.1706,772582.0
2017-02-28 11:30:00,64.05,64.05,63.92,63.99,1122874.0,58.1706,58.1706,58.0526,58.1161,1122874.0
2017-02-28 12:00:00,63.99,64.02,63.82,63.9,1003508.0,58.1161,58.1434,57.9617,58.0344,1003508.0
2017-02-28 12:30:00,63.9,63.91,63.8,63.8,1335030.0,58.0344,58.0435,57.9436,57.9436,1335030.0
2017-02-28 13:00:00,63.81,63.84,63.76,63.82,1251299.0,57.9527,57.9799,57.9072,57.9617,1251299.0
2017-02-28 13:30:00,63.82,63.86,63.79,63.86,1342766.0,57.9617,57.9981,57.9345,57.9981,1342766.0
2017-02-28 14:00:00,63.87,63.88,63.77,63.82,907467.0,58.0071,58.0162,57.9163,57.9617,907467.0
2017-02-28 14:30:00,63.82,63.86,63.8,63.85,673479.0,57.9617,57.9981,57.9436,57.989,673479.0
2017-02-28 15:00:00,63.86,63.95,63.83,63.91,1281352.0,57.9981,58.0798,57.9708,58.0435,1281352.0
2017-02-28 15:30:00,63.9,64.0,63.87,63.98,2996546.0,58.0344,58.1252,58.0071,58.107,2996546.0
2017-03-01 09:30:00,64.16,64.35,64.02,64.23,2593208.0,58.2705,58.4431,58.1434,58.3341,2593208.0
2017-03-01 10:00:00,64.24,64.58,64.24,64.51,1673590.0,58.3432,58.652,58.3432,58.5884,1673590.0
2017-03-01 10:30:00,64.51,64.51,64.35,64.51,1174582.0,58.5884,58.5884,58.4431,58.5884,1174582.0
2017-03-01 11:00:00,64.5,64.65,64.44,64.64,1268714.0,58.5793,58.7155,58.5248,58.7065,1268714.0
2017-03-01 11:30:00,64.64,64.85,64.64,64.78,1262209.0,58.7065,58.8972,58.7065,58.8336,1262209.0
2017-03-01 12:00:00,64.78,64.99,64.77,64.92,1537833.0,58.8336,59.0243,58.8245,58.9608,1537833.0
2017-03-01 12:30:00,64.91,64.92,64.76,64.78,1242062.0,58.9517,58.9608,58.8154,58.8336,1242062.0
2017-03-01 13:00:00,64.78,64.87,64.77,64.82,922303.0,58.8336,58.9154,58.8245,58.8699,922303.0
2017-03-01 13:30:00,64.82,64.85,64.75,64.83,894191.0,58.8699,58.8972,58.8064,58.879,894191.0
2017-03-01 14:00:00,64.83,64.96,64.76,64.95,1370832.0,58.879,58.9971,58.8154,58.988,1370832.0
2017-03-01 14:30:00,64.96,64.97,64.89,64.94,1425000.0,58.9971,59.0062,58.9335,58.9789,1425000.0
2017-03-01 15:00:00,64.94,64.98,64.89,64.95,1368207.0,58.9789,59.0153,58.9335,58.988,1368207.0
2017-03-01 15:30:00,64.95,64.97,64.86,64.93,4085166.0,58.988,59.0062,58.9063,58.9698,4085166.0
2017-03-02 09:30:00,64.69,64.75,64.17,64.25,2930142.0,58.7519,58.8064,58.2796,58.3523,2930142.0
2017-03-02 10:00:00,64.25,64.25,64.02,64.05,2170385.0,58.3523,58.3523,58.1434,58.1706,2170385.0
2017-03-02 10:30:00,64.05,64.15,64.03,64.15,1492360.0,58.1706,58.2614,58.1525,58.2614,1492360.0
2017-03-02 11:00:00,64.15,64.2,64.05,64.09,1432713.0,58.2614,58.3069,58.1706,58.207,1432713.0
2017-03-02 11:30:00,64.08,64.14,63.99,64.13,1288885.0,58.1979,58.2524,58.1161,58.2433,1288885.0
2017-03-02 12:00:00,64.13,64.14,63.96,64.0,881634.0,58.2433,58.2524,58.0889,58.1252,881634.0
2017-03-02 12:30:00,64.0,64.03,63.97,63.98,1076768.0,58.1252,58.1525,58.098,58.107,1076768.0
2017-03-02 13:00:00,63.98,64.02,63.88,63.99,1307903.0,58.107,58.1434,58.0162,58.1161,1307903.0
2017-03-02 13:30:00,64.0,64.02,63.97,64.01,864012.0,58.1252,58.1434,58.098,58.1343,864012.0
2017-03-02 14:00:00,64.01,64.08,64.0,64.07,1194492.0,58.1343,58.1979,58.1252,58.1888,1194492.0
2017-03-02 14:30:00,64.06,64.15,64.06,64.08,1057297.0,58.1797,58.2614,58.1797,58.1979,1057297.0
2017-03-02 15:00:00,64.09,64.09,63.96,63.97,1121987.0,58.207,58.207,58.0889,58.098,1121987.0
2017-03-02 15:30:00,63.96,64.04,63.9,64.0,4056505.0,58.0889,58.1615,58.0344,58.1252,4056505.0
2017-03-03 09:30:00,63.99,64.15,63.87,63.96,2048317.0,58.1161,58.2614,58.0071,58.0889,2048317.0
2017-03-03 10:00:00,63.96,63.99,63.62,63.75,1692617.0,58.0889,58.1161,57.7801,57.8982,1692617.0
2017-03-03 10:30:00,63.76,63.9,63.71,63.84,1120215.0,57.9072,58.0344,57.8618,57.9799,1120215.0
2017-03-03 11:00:00,63.83,63.91,63.75,63.8,964779.0,57.9708,58.0435,57.8982,57.9436,964779.0
2017-03-03 11:30:00,63.8,63.93,63.79,63.92,686844.0,57.9436,58.0616,57.9345,58.0526,686844.0
2017-03-03 12:00:00,63.92,64.0,63.9,64.0,583331.0,58.0526,58.1252,58.0344,58.1252,583331.0
2017-03-03 12:30:00,63.99,64.08,63.99,64.04,737670.0,58.1161,58.1979,58.1161,58.1615,737670.0
2017-03-03 13:00:00,64.03,64.12,63.93,64.01,775034.0,58.1525,58.2342,58.0616,58.1343,775034.0
2017-03-03 13:30:00,64.0,64.1,63.98,64.09,546925.0,58.1252,58.216,58.107,58.207,546925.0
2017-03-03 14:00:00,64.09,64.18,64.08,64.11,836285.0,58.207,58.2887,58.1979,58.2251,836285.0
2017-03-03 14:30:00,64.11,64.25,64.11,64.23,730992.0,58.2251,58.3523,58.2251,58.3341,730992.0
2017-03-03 15:00:00,64.23,64.27,64.15,64.26,889703.0,58.3341,58.3704,58.2614,58.3613,889703.0
2017-03-03 15:30:00,64.26,64.28,64.11,64.23,3242508.0,58.3613,58.3795,58.2251,58.3341,3242508.0
2017-03-06 09:30:00,64.0,64.35,63.81,64.24,1881369.0,58.1252,58.4431,57.9527,58.3432,1881369.0
2017-03-06 10:00:00,64.24,64.31,64.08,64.14,1283083.0,58.3432,58.4068,58.1979,58.2524,1283083.0
2017-03-06 10:30:00,64.14,64.19,64.04,64.17,737919.0,58.2524,58.2978,58.1615,58.2796,737919.0
2017-03-06 11:00:00,64.17,64.29,64.13,64.26,611290.0,58.2796,58.3886,58.2433,58.3613,611290.0
2017-03-06 11:30:00,64.25,64.3,64.23,64.27,571010.0,58.3523,58.3977,58.3341,58.3704,571010.0
2017-03-06 12:00:00,64.27,64.33,64.24,64.29,495334.0,58.3704,58.4249,58.3432,58.3886,495334.0
2017-03-06 12:30:00,64.29,64.44,64.29,64.37,1223926.0,58.3886,58.5248,58.3886,58.4612,1223926.0
2017-03-06 13:00:00,64.38,64.56,64.37,64.52,939975.0,58.4703,58.6338,58.4612,58.5975,939975.0
2017-03-06 13:30:00,64.51,64.54,64.44,64.45,846005.0,58.5884,58.6156,58.5248,58.5339,846005.0
2017-03-06 14:00:00,64.46,64.48,64.44,64.48,885038.0,58.543,58.5612,58.5248,58.5612,885038.0
2017-03-06 14:30:00,64.47,64.48,64.42,64.45,596641.0,58.5521,58.5612,58.5067,58.5339,596641.0
2017-03-06 15:00:00,64.45,64.48,64.43,64.45,876731.0,58.5339,58.5612,58.5157,58.5339,876731.0
2017-03-06 15:30:00,64.45,64.46,64.25,64.27,2583539.0,58.5339,58.543,58.3523,58.3704,2583539.0
2017-03-07 09:30:00,64.2,64.46,64.19,64.36,1340523.0,58.3069,58.543,58.2978,58.4522,1340523.0
2017-03-07 10:00:00,64.36,64.59,64.29,64.59,927603.0,58.4522,58.6611,58.3886,58.6611,927603.0
2017-03-07 10:30:00,64.59,64.78,64.58,64.76,1160658.0,58.6611,58.8336,58.652,58.8154,1160658.0
2017-03-07 11:00:00,64.75,64.77,64.5,64.53,1409214.0,58.8064,58.8245,58.5793,58.6066,1409214.0
2017-03-07 11:30:00,64.52,64.53,64.34,64.38,1258232.0,58.5975,58.6066,58.434,58.4703,1258232.0
2017-03-07 12:00:00,64.37,64.44,64.25,64.34,988304.0,58.4612,58.5248,58.3523,58.434,988304.0
2017-03-07 12:30:00,64.34,64.37,64.3,64.36,488664.0,58.434,58.4612,58.3977,58.4522,488664.0
2017-03-07 13:00:00,64.37,64.47,64.35,64.45,708052.0,58.4612,58.5521,58.4431,58.5339,708052.0
2017-03-07 13:30:00,64.45,64.46,64.35,64.37,524231.0,58.5339,58.543,58.4431,58.4612,524231.0
2017-03-07 14:00:00,64.36,64.38,64.29,64.3,829397.0,58.4522,58.4703,58.3886,58.3977,829397.0
2017-03-07 14:30:00,64.3,64.42,64.28,64.4,800242.0,58.3977,58.5067,58.3795,58.4885,800242.0
2017-03-07 15:00:00,64.39,64.46,64.38,64.42,898698.0,58.4794,58.543,58.4703,58.5067,898698.0
2017-03-07 15:30:00,64.41,64.42,64.19,64.4,2929709.0,58.4976,58.5067,58.2978,58.4885,2929709.0
2017-03-08 09:30:00,64.26,64.6,64.25,64.57,1734606.0,58.3613,58.6701,58.3523,58.6429,1734606.0
2017-03-08 10:00:00,64.57,64.8,64.44,64.77,1402625.0,58.6429,58.8518,58.5248,58.8245,1402625.0
2017-03-08 10:30:00,64.78,64.9,64.7,64.89,1159855.0,58.8336,58.9426,58.761,58.9335,1159855.0
2017-03-08 11:00:00,64.88,65.04,64.86,64.98,1607663.0,58.9244,59.0697,58.9063,59.0153,1607663.0
2017-03-08 11:30:00,64.98,64.99,64.75,64.88,989856.0,59.0153,59.0243,58.8064,58.9244,989856.0
2017-03-08 12:00:00,64.87,64.93,64.82,64.9,524430.0,58.9154,58.9698,58.8699,58.9426,524430.0
2017-03-08 12:30:00,64.91,64.99,64.9,64.98,607042.0,58.9517,59.0243,58.9426,59.0153,607042.0
2017-03-08 13:00:00,64.98,65.09,64.97,64.97,979713.0,59.0153,59.1152,59.0062,59.0062,979713.0
2017-03-08 13:30:00,64.98,65.01,64.95,64.97,996200.0,59.0153,59.0425,58.988,59.0062,996200.0
2017-03-08 14:00:00,64.98,65.02,64.75,64.81,1127829.0,59.0153,59.0516,58.8064,58.8609,1127829.0
2017-03-08 14:30:00,64.81,64.95,64.77,64.93,1003977.0,58.8609,58.988,58.8245,58.9698,1003977.0
2017-03-08 15:00:00,64.94,65.02,64.9,64.91,1248832.0,58.9789,59.0516,58.9426,58.9517,1248832.0
2017-03-08 15:30:00,64.92,65.01,64.77,64.99,3033052.0,58.9608,59.0425,58.8245,59.0243,3033052.0
2017-03-09 09:30:00,65.19,65.2,64.79,64.94,2922035.0,59.206,59.2151,58.8427,58.9789,2922035.0
2017-03-09 10:00:00,64.95,65.0,64.86,64.94,1283553.0,58.988,59.0334,58.9063,58.9789,1283553.0
2017-03-09 10:30:00,64.94,65.0,64.87,64.97,1018469.0,58.9789,59.0334,58.9154,59.0062,1018469.0
2017-03-09 11:00:00,64.97,65.08,64.86,64.95,972859.0,59.0062,59.1061,58.9063,58.988,972859.0
2017-03-09 11:30:00,64.95,64.97,64.88,64.91,666926.0,58.988,59.0062,58.9244,58.9517,666926.0
2017-03-09 12:00:00,64.91,64.95,64.83,64.86,537266.0,58.9517,58.988,58.879,58.9063,537266.0
2017-03-09 12:30:00,64.86,64.92,64.83,64.86,753756.0,58.9063,58.9608,58.879,58.9063,753756.0
2017-03-09 13:00:00,64.86,64.87,64.71,64.71,616435.0,58.9063,58.9154,58.77,58.77,616435.0
2017-03-09 13:30:00,64.71,64.72,64.59,64.64,884435.0,58.77,58.7791,58.6611,58.7065,884435.0
2017-03-09 14:00:00,64.64,64.66,64.48,64.58,1343070.0,58.7065,58.7246,58.5612,58.652,1343070.0
2017-03-09 14:30:00,64.58,64.62,64.5,64.61,1059416.0,58.652,58.6883,58.5793,58.6792,1059416.0
2017-03-09 15:00:00,64.61,64.75,64.6,64.75,1273269.0,58.6792,58.8064,58.6701,58.8064,1273269.0
2017-03-09 15:30:00,64.75,64.85,64.64,64.74,2442414.0,58.8064,58.8972,58.7065,58.7973,2442414.0
2017-03-10 09:30:00,65.1,65.18,64.86,65.09,2346344.0,59.1242,59.1969,58.9063,59.1152,2346344.0
2017-03-10 10:00:00,65.1,65.26,65.09,65.17,1872633.0,59.1242,59.2696,59.1152,59.1878,1872633.0
2017-03-10 10:30:00,65.17,65.18,64.92,64.95,1591779.0,59.1878,59.1969,58.9608,58.988,1591779.0
2017-03-10 11:00:00,64.95,65.04,64.89,65.01,724338.0,58.988,59.0697,58.9335,59.0425,724338.0
2017-03-10 11:30:00,65.02,65.03,64.91,64.91,734355.0,59.0516,59.0607,58.9517,58.9517,734355.0
2017-03-10 12:00:00,64.92,64.99,64.86,64.97,494003.0,58.9608,59.0243,58.9063,59.0062,494003.0
2017-03-10 12:30:00,64.96,64.97,64.77,64.87,740899.0,58.9971,59.0062,58.8245,58.9154,740899.0
2017-03-10 13:00:00,64.86,64.9,64.75,64.9,641222.0,58.9063,58.9426,58.8064,58.9426,641222.0
2017-03-10 13:30:00,64.89,64.95,64.84,64.89,709643.0,58.9335,58.988,58.8881,58.9335,709643.0
2017-03-10 14:00:00,64.9,64.98,64.86,64.92,897924.0,58.9426,59.0153,58.9063,58.9608,897924.0
2017-03-10 14:30:00,64.92,64.99,64.88,64.95,619896.0,58.9608,59.0243,58.9244,58.988,619896.0
2017-03-10 15:00:00,64.95,65.0,64.89,64.93,1037552.0,58.988,59.0334,58.9335,58.9698,1037552.0
2017-03-10 15:30:00,64.92,64.95,64.82,64.95,3130900.0,58.9608,58.988,58.8699,58.988,3130900.0
2017-03-13 09:30:00,65.01,65.2,64.91,64.92,1834814.0,59.0425,59.2151,58.9517,58.9608,1834814.0
2017-03-13 10:00:00,64.93,64.95,64.7,64.78,1287159.0,58.9698,58.988,58.761,58.8336,1287159.0
2017-03-13 10:30:00,64.79,64.82,64.75,64.78,545595.0,58.8427,58.8699,58.8064,58.8336,545595.0
2017-03-13 11:00:00,64.78,64.83,64.76,64.78,693936.0,58.8336,58.879,58.8154,58.8336,693936.0
2017-03-13 11:30:00,64.78,64.79,64.72,64.76,635960.0,58.8336,58.8427,58.7791,58.8154,635960.0
2017-03-13 12:00:00,64.76,64.77,64.57,64.59,772061.0,58.8154,58.8245,58.6429,58.6611,772061.0
2017-03-13 12:30:00,64.59,64.67,64.57,64.67,553672.0,58.6611,58.7337,58.6429,58.7337,553672.0
2017-03-13 13:00:00,64.67,64.75,64.66,64.72,727592.0,58.7337,58.8064,58.7246,58.7791,727592.0
2017-03-13 13:30:00,64.72,64.72,64.63,64.69,706601.0,58.7791,58.7791,58.6974,58.7519,706601.0
2017-03-13 14:00:00,64.69,64.75,64.68,64.73,696126.0,58.7519,58.8064,58.7428,58.7882,696126.0
2017-03-13 14:30:00,64.73,64.79,64.72,64.77,823113.0,58.7882,58.8427,58.7791,58.8245,823113.0
2017-03-13 15:00:00,64.78,64.81,64.71,64.79,913749.0,58.8336,58.8609,58.77,58.8427,913749.0
2017-03-13 15:30:00,64.79,64.81,64.67,64.71,2578021.0,58.8427,58.8609,58.7337,58.77,2578021.0
2017-03-14 09:30:00,64.53,64.55,64.35,64.41,1524157.0,58.6066,58.6247,58.4431,58.4976,1524157.0
2017-03-14 10:00:00,64.4,64.43,64.22,64.22,1262311.0,58.4885,58.5157,58.325,58.325,1262311.0
2017-03-14 10:30:00,64.22,64.35,64.15,64.31,1161399.0,58.325,58.4431,58.2614,58.4068,1161399.0
2017-03-14 11:00:00,64.32,64.39,64.26,64.36,698908.0,58.4158,58.4794,58.3613,58.4522,698908.0
2017-03-14 11:30:00,64.36,64.41,64.3,64.37,696608.0,58.4522,58.4976,58.3977,58.4612,696608.0
2017-03-14 12:00:00,64.38,64.4,64.23,64.31,796395.0,58.4703,58.4885,58.3341,58.4068,796395.0
2017-03-14 12:30:00,64.31,64.36,64.3,64.36,388875.0,58.4068,58.4522,58.3977,58.4522,388875.0
2017-03-14 13:00:00,64.36,64.5,64.34,64.48,518327.0,58.4522,58.5793,58.434,58.5612,518327.0
2017-03-14 13:30:00,64.48,64.51,64.4,64.42,575806.0,58.5612,58.5884,58.4885,58.5067,575806.0
2017-03-14 14:00:00,64.42,64.43,64.35,64.36,475212.0,58.5067,58.5157,58.4431,58.4522,475212.0
2017-03-14 14:30:00,64.36,64.43,64.33,64.37,537059.0,58.4522,58.5157,58.4249,58.4612,537059.0
2017-03-14 15:00:00,64.37,64.46,64.36,64.46,497434.0,58.4612,58.543,58.4522,58.543,497434.0
2017-03-14 15:30:00,64.45,64.46,64.38,64.39,1549656.0,58.5339,58.543,58.4703,58.4794,1549656.0
2017-03-15 09:30:00,64.5,64.58,64.35,64.46,1459652.0,58.5793,58.652,58.4431,58.543,1459652.0
2017-03-15 10:00:00,64.45,64.46,64.25,64.41,926841.0,58.5339,58.543,58.3523,58.4976,926841.0
2017-03-15 10:30:00,64.41,64.43,64.34,64.4,779894.0,58.4976,58.5157,58.434,58.4885,779894.0
2017-03-15 11:00:00,64.4,64.55,64.39,64.53,721409.0,58.4885,58.6247,58.4794,58.6066,721409.0
2017-03-15 11:30:00,64.53,64.58,64.48,64.56,719037.0,58.6066,58.652,58.5612,58.6338,719037.0
2017-03-15 12:00:00,64.56,64.63,64.55,64.59,553009.0,58.6338,58.6974,58.6247,58.6611,553009.0
2017-03-15 12:30:00,64.58,64.71,64.57,64.65,542125.0,58.652,58.77,58.6429,58.7155,542125.0
2017-03-15 13:00:00,64.64,64.67,64.49,64.54,796020.0,58.7065,58.7337,58.5702,58.6156,796020.0
2017-03-15 13:30:00,64.55,64.56,64.47,64.52,623194.0,58.6247,58.6338,58.5521,58.5975,623194.0
2017-03-15 14:00:00,64.52,64.92,64.51,64.63,2534929.0,58.5975,58.9608,58.5884,58.6974,2534929.0
2017-03-15 14:30:00,64.63,64.8,64.6,64.76,1209427.0,58.6974,58.8518,58.6701,58.8154,1209427.0
2017-03-15 15:00:00,64.76,64.86,64.72,64.83,1088610.0,58.8154,58.9063,58.7791,58.879,1088610.0
2017-03-15 15:30:00,64.82,64.9,64.71,64.73,2135957.0,58.8699,58.9426,58.77,58.7882,2135957.0
2017-03-16 09:30:00,64.75,64.76,64.53,64.55,2954564.0,58.8064,58.8154,58.6066,58.6247,2954564.0
2017-03-16 10:00:00,64.55,64.6,64.39,64.53,1614037.0,58.6247,58.6701,58.4794,58.6066,1614037.0
2017-03-16 10:30:00,64.54,64.55,64.3,64.41,1631232.0,58.6156,58.6247,58.3977,58.4976,1631232.0
2017-03-16 11:00:00,64.41,64.48,64.32,64.44,1247159.0,58.4976,58.5612,58.4158,58.5248,1247159.0
2017-03-16 11:30:00,64.44,64.47,64.36,64.46,820363.0,58.5248,58.5521,58.4522,58.543,820363.0
2017-03-16 12:00:00,64.45,64.65,64.44,64.63,1570632.0,58.5339,58.7155,58.5248,58.6974,1570632.0
2017-03-16 12:30:00,64.64,64.67,64.54,64.55,815647.0,58.7065,58.7337,58.6156,58.6247,815647.0
2017-03-16 13:00:00,64.56,64.56,64.45,64.5,598247.0,58.6338,58.6338,58.5339,58.5793,598247.0
2017-03-16 13:30:00,64.5,64.57,64.48,64.54,532995.0,58.5793,58.6429,58.5612,58.6156,532995.0
2017-03-16 14:00:00,64.54,64.57,64.49,64.55,533975.0,58.6156,58.6429,58.5702,58.6247,533975.0
2017-03-16 14:30:00,64.56,64.57,64.37,64.39,905510.0,58.6338,58.6429,58.4612,58.4794,905510.0
2017-03-16 15:00:00,64.38,64.57,64.34,64.51,1107088.0,58.4703,58.6429,58.434,58.5884,1107088.0
2017-03-16 15:30:00,64.5,64.65,64.47,64.64,2847456.0,58.5793,58.7155,58.5521,58.7065,2847456.0
2017-03-17 09:30:00,64.87,65.05,64.68,64.99,16691686.0,58.9154,59.0788,58.7428,59.0243,16691686.0
2017-03-17 10:00:00,64.98,64.99,64.86,64.94,1674416.0,59.0153,59.0243,58.9063,58.9789,1674416.0
2017-03-17 10:30:00,64.93,65.08,64.91,65.03,2230862.0,58.9698,59.1061,58.9517,59.0607,2230862.0
2017-03-17 11:00:00,65.03,65.03,64.88,64.94,1308795.0,59.0607,59.0607,58.9244,58.9789,1308795.0
2017-03-17 11:30:00,64.94,65.04,64.89,65.03,1013070.0,58.9789,59.0697,58.9335,59.0607,1013070.0
2017-03-17 12:00:00,65.03,65.07,65.0,65.03,885810.0,59.0607,59.097,59.0334,59.0607,885810.0
2017-03-17 12:30:00,65.03,65.07,65.0,65.04,695006.0,59.0607,59.097,59.0334,59.0697,695006.0
2017-03-17 13:00:00,65.03,65.08,65.02,65.07,606837.0,59.0607,59.1061,59.0516,59.097,606837.0
2017-03-17 13:30:00,65.06,65.1,65.01,65.08,745659.0,59.0879,59.1242,59.0425,59.1061,745659.0
2017-03-17 14:00:00,65.08,65.24,65.07,65.17,1485229.0,59.1061,59.2514,59.097,59.1878,1485229.0
2017-03-17 14:30:00,65.18,65.19,65.08,65.11,889838.0,59.1969,59.206,59.1061,59.1333,889838.0
2017-03-17 15:00:00,65.11,65.13,65.0,65.05,1091149.0,59.1333,59.1515,59.0334,59.0788,1091149.0
2017-03-17 15:30:00,65.05,65.05,64.85,64.85,5250989.0,59.0788,59.0788,58.8972,58.8972,5250989.0
2017-03-20 09:30:00,64.91,65.18,64.85,65.01,1439418.0,58.9517,59.1969,58.8972,59.0425,1439418.0
2017-03-20 10:00:00,65.01,65.15,64.99,65.1,742578.0,59.0425,59.1696,59.0243,59.1242,742578.0
2017-03-20 10:30:00,65.09,65.1,64.94,65.02,833649.0,59.1152,59.1242,58.9789,59.0516,833649.0
2017-03-20 11:00:00,65.02,65.04,64.86,64.86,710694.0,59.0516,59.0697,58.9063,58.9063,710694.0
2017-03-20 11:30:00,64.86,64.96,64.86,64.92,527009.0,58.9063,58.9971,58.9063,58.9608,527009.0
2017-03-20 12:00:00,64.92,64.93,64.81,64.84,538481.0,58.9608,58.9698,58.8609,58.8881,538481.0
2017-03-20 12:30:00,64.84,64.91,64.83,64.91,393046.0,58.8881,58.9517,58.879,58.9517,393046.0
2017-03-20 13:00:00,64.91,64.93,64.85,64.89,453477.0,58.9517,58.9698,58.8972,58.9335,453477.0
2017-03-20 13:30:00,64.89,64.92,64.72,64.82,841538.0,58.9335,58.9608,58.7791,58.8699,841538.0
2017-03-20 14:00:00,64.81,64.88,64.79,64.86,503676.0,58.8609,58.9244,58.8427,58.9063,503676.0
2017-03-20 14:30:00,64.85,64.86,64.73,64.82,773327.0,58.8972,58.9063,58.7882,58.8699,773327.0
2017-03-20 15:00:00,64.82,64.96,64.81,64.95,737492.0,58.8699,58.9971,58.8609,58.988,737492.0
2017-03-20 15:30:00,64.95,64.97,64.9,64.93,1545090.0,58.988,59.0062,58.9426,58.9698,1545090.0
2017-03-21 09:30:00,65.19,65.5,65.11,65.48,2256860.0,59.206,59.4875,59.1333,59.4694,2256860.0
2017-03-21 10:00:00,65.48,65.48,65.03,65.07,1965133.0,59.4694,59.4694,59.0607,59.097,1965133.0
2017-03-21 10:30:00,65.07,65.16,64.84,64.93,1671688.0,59.097,59.1787,58.8881,58.9698,1671688.0
2017-03-21 11:00:00,64.92,64.97,64.68,64.76,1884602.0,58.9608,59.0062,58.7428,58.8154,1884602.0
2017-03-21 11:30:00,64.75,64.82,64.62,64.82,1751042.0,58.8064,58.8699,58.6883,58.8699,1751042.0
2017-03-21 12:00:00,64.81,64.82,64.57,64.64,1387832.0,58.8609,58.8699,58.6429,58.7065,1387832.0
2017-03-21 12:30:00,64.63,64.64,64.48,64.59,982946.0,58.6974,58.7065,58.5612,58.6611,982946.0
2017-03-21 13:00:00,64.59,64.66,64.5,64.64,853291.0,58.6611,58.7246,58.5793,58.7065,853291.0
2017-03-21 13:30:00,64.65,64.67,64.4,64.41,951838.0,58.7155,58.7337,58.4885,58.4976,951838.0
2017-03-21 14:00:00,64.41,64.6,64.4,64.52,1314470.0,58.4976,58.6701,58.4885,58.5975,1314470.0
2017-03-21 14:30:00,64.52,64.62,64.39,64.52,1187496.0,58.5975,58.6883,58.4794,58.5975,1187496.0
2017-03-21 15:00:00,64.51,64.55,64.43,64.46,1261399.0,58.5884,58.6247,58.5157,58.543,1261399.0
2017-03-21 15:30:00,64.46,64.47,64.13,64.21,4116376.0,58.543,58.5521,58.2433,58.3159,4116376.0
2017-03-22 09:30:00,64.23,64.53,64.12,64.34,2250022.0,58.3341,58.6066,58.2342,58.434,2250022.0
2017-03-22 10:00:00,64.35,64.53,64.32,64.5,1262635.0,58.4431,58.6066,58.4158,58.5793,1262635.0
2017-03-22 10:30:00,64.51,64.82,64.39,64.82,1434145.0,58.5884,58.8699,58.4794,58.8699,1434145.0
2017-03-22 11:00:00,64.81,65.04,64.69,65.04,1390011.0,58.8609,59.0697,58.7519,59.0697,1390011.0
2017-03-22 11:30:00,65.04,65.07,64.86,64.89,1106530.0,59.0697,59.097,58.9063,58.9335,1106530.0
2017-03-22 12:00:00,64.89,64.94,64.82,64.88,837675.0,58.9335,58.9789,58.8699,58.9244,837675.0
2017-03-22 12:30:00,64.89,64.94,64.81,64.92,864577.0,58.9335,58.9789,58.8609,58.9608,864577.0
2017-03-22 13:00:00,64.92,65.01,64.81,64.93,978067.0,58.9608,59.0425,58.8609,58.9698,978067.0
2017-03-22 13:30:00,64.92,65.03,64.89,64.89,668882.0,58.9608,59.0607,58.9335,58.9335,668882.0
2017-03-22 14:00:00,64.9,65.01,64.87,64.89,656367.0,58.9426,59.0425,58.9154,58.9335,656367.0
2017-03-22 14:30:00,64.9,65.1,64.89,65.06,940361.0,58.9426,59.1242,58.9335,59.0879,940361.0
2017-03-22 15:00:00,65.06,65.14,65.01,65.01,1018239.0,59.0879,59.1606,59.0425,59.0425,1018239.0
2017-03-22 15:30:00,65.02,65.08,64.97,65.05,2482674.0,59.0516,59.1061,59.0062,59.0788,2482674.0
2017-03-23 09:30:00,64.94,65.24,64.82,65.06,2038745.0,58.9789,59.2514,58.8699,59.0879,2038745.0
2017-03-23 10:00:00,65.07,65.1,64.77,64.82,1190623.0,59.097,59.1242,58.8245,58.8699,1190623.0
2017-03-23 10:30:00,64.83,64.96,64.78,64.91,991038.0,58.879,58.9971,58.8336,58.9517,991038.0
2017-03-23 11:00:00,64.91,65.07,64.85,65.03,1089534.0,58.9517,59.097,58.8972,59.0607,1089534.0
2017-03-23 11:30:00,65.03,65.15,65.01,65.12,606977.0,59.0607,59.1696,59.0425,59.1424,606977.0
2017-03-23 12:00:00,65.11,65.19,65.09,65.17,605276.0,59.1333,59.206,59.1152,59.1878,605276.0
2017-03-23 12:30:00,65.17,65.2,65.0,65.09,1097566.0,59.1878,59.2151,59.0334,59.1152,1097566.0
2017-03-23 13:00:00,65.1,65.12,64.86,64.89,1005564.0,59.1242,59.1424,58.9063,58.9335,1005564.0
2017-03-23 13:30:00,64.89,65.04,64.86,64.97,798046.0,58.9335,59.0697,58.9063,59.0062,798046.0
2017-03-23 14:00:00,64.96,65.06,64.95,65.03,594347.0,58.9971,59.0879,58.988,59.0607,594347.0
2017-03-23 14:30:00,65.03,65.1,64.97,65.01,699927.0,59.0607,59.1242,59.0062,59.0425,699927.0
2017-03-23 15:00:00,65.01,65.02,64.83,64.83,1176648.0,59.0425,59.0516,58.879,58.879,1176648.0
2017-03-23 15:30:00,64.84,64.96,64.76,64.87,3395846.0,58.8881,58.9971,58.8154,58.9154,3395846.0
2017-03-24 09:30:00,65.17,65.2,64.83,65.14,2174072.0,59.1878,59.2151,58.879,59.1606,2174072.0
2017-03-24 10:00:00,65.13,65.29,65.13,65.2,1103113.0,59.1515,59.2968,59.1515,59.2151,1103113.0
2017-03-24 10:30:00,65.2,65.4,65.18,65.36,1346478.0,59.2151,59.3967,59.1969,59.3604,1346478.0
2017-03-24 11:00:00,65.36,65.42,65.31,65.31,965744.0,59.3604,59.4149,59.315,59.315,965744.0
2017-03-24 11:30:00,65.31,65.44,65.3,65.42,654689.0,59.315,59.433,59.3059,59.4149,654689.0
2017-03-24 12:00:00,65.42,65.45,65.15,65.3,1231692.0,59.4149,59.4421,59.1696,59.3059,1231692.0
2017-03-24 12:30:00,65.3,65.35,65.2,65.23,669596.0,59.3059,59.3513,59.2151,59.2423,669596.0
2017-03-24 13:00:00,65.24,65.27,65.1,65.17,742408.0,59.2514,59.2786,59.1242,59.1878,742408.0
2017-03-24 13:30:00,65.17,65.2,64.98,65.01,669485.0,59.1878,59.2151,59.0153,59.0425,669485.0
2017-03-24 14:00:00,65.01,65.14,65.0,65.05,821449.0,59.0425,59.1606,59.0334,59.0788,821449.0
2017-03-24 14:30:00,65.05,65.1,64.82,64.84,1126732.0,59.0788,59.1242,58.8699,58.8881,1126732.0
2017-03-24 15:00:00,64.84,64.96,64.76,64.95,1591865.0,58.8881,58.9971,58.8154,58.988,1591865.0
2017-03-24 15:30:00,64.93,65.27,64.87,64.99,5412996.0,58.9698,59.2786,58.9154,59.0243,5412996.0
2017-03-27 09:30:00,64.63,64.74,64.35,64.54,2452859.0,58.6974,58.7973,58.4431,58.6156,2452859.0
2017-03-27 10:00:00,64.53,64.65,64.46,64.52,1180919.0,58.6066,58.7155,58.543,58.5975,1180919.0
2017-03-27 10:30:00,64.53,64.65,64.48,64.63,1004166.0,58.6066,58.7155,58.5612,58.6974,1004166.0
2017-03-27 11:00:00,64.62,64.81,64.6,64.81,907608.0,58.6883,58.8609,58.6701,58.8609,907608.0
2017-03-27 11:30:00,64.81,64.93,64.81,64.9,748222.0,58.8609,58.9698,58.8609,58.9426,748222.0
2017-03-27 12:00:00,64.9,64.97,64.85,64.92,534007.0,58.9426,59.0062,58.8972,58.9608,534007.0
2017-03-27 12:30:00,64.92,65.06,64.89,64.99,549324.0,58.9608,59.0879,58.9335,59.0243,549324.0
2017-03-27 13:00:00,64.99,65.11,64.93,64.95,805200.0,59.0243,59.1333,58.9698,58.988,805200.0
2017-03-27 13:30:00,64.96,65.0,64.91,64.97,485782.0,58.9971,59.0334,58.9517,59.0062,485782.0
2017-03-27 14:00:00,64.96,65.03,64.9,64.96,692200.0,58.9971,59.0607,58.9426,58.9971,692200.0
2017-03-27 14:30:00,64.96,65.1,64.89,65.09,941931.0,58.9971,59.1242,58.9335,59.1152,941931.0
2017-03-27 15:00:00,65.09,65.19,65.06,65.11,948517.0,59.1152,59.206,59.0879,59.1333,948517.0
2017-03-27 15:30:00,65.12,65.22,65.04,65.1,2150700.0,59.1424,59.2332,59.0697,59.1242,2150700.0
2017-03-28 09:30:00,64.96,65.02,64.65,64.71,2034332.0,58.9971,59.0516,58.7155,58.77,2034332.0
2017-03-28 10:00:00,64.7,64.97,64.68,64.77,1223773.0,58.761,59.0062,58.7428,58.8245,1223773.0
2017-03-28 10:30:00,64.77,64.87,64.7,64.78,915598.0,58.8245,58.9154,58.761,58.8336,915598.0
2017-03-28 11:00:00,64.77,64.91,64.76,64.86,1001586.0,58.8245,58.9517,58.8154,58.9063,1001586.0
2017-03-28 11:30:00,64.86,64.93,64.77,64.91,760218.0,58.9063,58.9698,58.8245,58.9517,760218.0
2017-03-28 12:00:00,64.91,65.08,64.9,65.01,1043113.0,58.9517,59.1061,58.9426,59.0425,1043113.0
2017-03-28 12:30:00,65.01,65.1,64.94,65.07,667588.0,59.0425,59.1242,58.9789,59.097,667588.0
2017-03-28 13:00:00,65.07,65.19,65.06,65.16,843683.0,59.097,59.206,59.0879,59.1787,843683.0
2017-03-28 13:30:00,65.16,65.34,65.13,65.33,1046900.0,59.1787,59.3422,59.1515,59.3331,1046900.0
2017-03-28 14:00:00,65.33,65.47,65.27,65.44,1109313.0,59.3331,59.4603,59.2786,59.433,1109313.0
2017-03-28 14:30:00,65.44,65.45,65.3,65.31,1102435.0,59.433,59.4421,59.3059,59.315,1102435.0
2017-03-28 15:00:00,65.31,65.42,65.29,65.4,1501401.0,59.315,59.4149,59.2968,59.3967,1501401.0
2017-03-28 15:30:00,65.4,65.45,65.27,65.29,2525709.0,59.3967,59.4421,59.2786,59.2968,2525709.0
2017-03-29 09:30:00,65.12,65.34,65.02,65.22,1634881.0,59.1424,59.3422,59.0516,59.2332,1634881.0
2017-03-29 10:00:00,65.23,65.24,65.16,65.18,1066730.0,59.2423,59.2514,59.1787,59.1969,1066730.0
2017-03-29 10:30:00,65.19,65.24,65.09,65.11,664139.0,59.206,59.2514,59.1152,59.1333,664139.0
2017-03-29 11:00:00,65.1,65.15,65.04,65.13,550565.0,59.1242,59.1696,59.0697,59.1515,550565.0
2017-03-29 11:30:00,65.12,65.13,64.94,65.05,664927.0,59.1424,59.1515,58.9789,59.0788,664927.0
2017-03-29 12:00:00,65.06,65.12,65.01,65.09,400163.0,59.0879,59.1424,59.0425,59.1152,400163.0
2017-03-29 12:30:00,65.08,65.12,65.04,65.07,304211.0,59.1061,59.1424,59.0697,59.097,304211.0
2017-03-29 13:00:00,65.06,65.21,65.06,65.2,752035.0,59.0879,59.2241,59.0879,59.2151,752035.0
2017-03-29 13:30:00,65.21,65.26,65.19,65.26,550534.0,59.2241,59.2696,59.206,59.2696,550534.0
2017-03-29 14:00:00,65.25,65.31,65.2,65.29,662979.0,59.2605,59.315,59.2151,59.2968,662979.0
2017-03-29 14:30:00,65.29,65.34,65.27,65.3,576172.0,59.2968,59.3422,59.2786,59.3059,576172.0
2017-03-29 15:00:00,65.3,65.42,65.28,65.42,829067.0,59.3059,59.4149,59.2877,59.4149,829067.0
2017-03-29 15:30:00,65.42,65.5,65.4,65.48,2434704.0,59.4149,59.4875,59.3967,59.4694,2434704.0
2017-03-30 09:30:00,65.42,65.8,65.36,65.75,1883275.0,59.4149,59.76,59.3604,59.7146,1883275.0
2017-03-30 10:00:00,65.74,65.98,65.73,65.88,1598686.0,59.7055,59.9235,59.6964,59.8326,1598686.0
2017-03-30 10:30:00,65.88,65.96,65.83,65.92,911533.0,59.8326,59.9053,59.7872,59.869,911533.0
2017-03-30 11:00:00,65.92,65.94,65.83,65.85,870563.0,59.869,59.8871,59.7872,59.8054,870563.0
2017-03-30 11:30:00,65.86,65.91,65.76,65.79,682816.0,59.8145,59.8599,59.7237,59.7509,682816.0
2017-03-30 12:00:00,65.79,65.87,65.74,65.8,533765.0,59.7509,59.8236,59.7055,59.76,533765.0
2017-03-30 12:30:00,65.79,65.8,65.61,65.67,709643.0,59.7509,59.76,59.5874,59.6419,709643.0
2017-03-30 13:00:00,65.67,65.77,65.65,65.74,551683.0,59.6419,59.7327,59.6238,59.7055,551683.0
2017-03-30 13:30:00,65.75,65.81,65.7,65.73,496406.0,59.7146,59.7691,59.6692,59.6964,496406.0
2017-03-30 14:00:00,65.73,65.83,65.71,65.78,614344.0,59.6964,59.7872,59.6782,59.7418,614344.0
2017-03-30 14:30:00,65.78,65.79,65.66,65.69,1170784.0,59.7418,59.7509,59.6328,59.6601,1170784.0
2017-03-30 15:00:00,65.69,65.72,65.65,65.7,675577.0,59.6601,59.6873,59.6238,59.6692,675577.0
2017-03-30 15:30:00,65.69,65.79,65.61,65.71,2152740.0,59.6601,59.7509,59.5874,59.6782,2152740.0
2017-03-31 09:30:00,65.65,65.75,65.45,65.66,1583026.0,59.6238,59.7146,59.4421,59.6328,1583026.0
2017-03-31 10:00:00,65.67,65.78,65.65,65.69,961112.0,59.6419,59.7418,59.6238,59.6601,961112.0
2017-03-31 10:30:00,65.7,65.81,65.69,65.76,747627.0,59.6692,59.7691,59.6601,59.7237,747627.0
2017-03-31 11:00:00,65.76,65.94,65.75,65.9,787814.0,59.7237,59.8871,59.7146,59.8508,787814.0
2017-03-31 11:30:00,65.89,66.0,65.87,65.96,1237407.0,59.8417,59.9416,59.8236,59.9053,1237407.0
2017-03-31 12:00:00,65.96,66.09,65.95,66.06,942504.0,59.9053,60.0234,59.8962,59.9961,942504.0
2017-03-31 12:30:00,66.07,66.08,66.02,66.08,521209.0,60.0052,60.0143,59.9598,60.0143,521209.0
2017-03-31 13:00:00,66.08,66.15,66.07,66.14,639173.0,60.0143,60.0779,60.0052,60.0688,639173.0
2017-03-31 13:30:00,66.15,66.19,66.02,66.02,916216.0,60.0779,60.1142,59.9598,59.9598,916216.0
2017-03-31 14:00:00,66.02,66.02,65.87,65.97,811738.0,59.9598,59.9598,59.8236,59.9144,811738.0
2017-03-31 14:30:00,65.96,66.03,65.91,65.91,1052966.0,59.9053,59.9689,59.8599,59.8599,1052966.0
2017-03-31 15:00:00,65.91,66.09,65.91,66.05,1046513.0,59.8599,60.0234,59.8599,59.987,1046513.0
2017-03-31 15:30:00,66.05,66.16,65.85,65.87,4055678.0,59.987,60.0869,59.8054,59.8236,4055678.0
2017-04-03 09:30:00,65.81,65.94,65.65,65.72,2292581.0,59.7691,59.8871,59.6238,59.6873,2292581.0
2017-04-03 10:00:00,65.72,65.82,65.57,65.69,1620156.0,59.6873,59.7781,59.5511,59.6601,1620156.0
2017-04-03 10:30:00,65.69,65.72,65.4,65.41,1345878.0,59.6601,59.6873,59.3967,59.4058,1345878.0
2017-04-03 11:00:00,65.42,65.46,65.2,65.38,1512655.0,59.4149,59.4512,59.2151,59.3785,1512655.0
2017-04-03 11:30:00,65.39,65.45,65.31,65.37,1241140.0,59.3876,59.4421,59.315,59.3695,1241140.0
2017-04-03 12:00:00,65.36,65.4,65.19,65.36,1058363.0,59.3604,59.3967,59.206,59.3604,1058363.0
2017-04-03 12:30:00,65.36,65.49,65.34,65.48,704582.0,59.3604,59.4784,59.3422,59.4694,704582.0
2017-04-03 13:00:00,65.49,65.51,65.36,65.38,730833.0,59.4784,59.4966,59.3604,59.3785,730833.0
2017-04-03 13:30:00,65.37,65.42,65.26,65.41,774439.0,59.3695,59.4149,59.2696,59.4058,774439.0
2017-04-03 14:00:00,65.41,65.48,65.32,65.47,542425.0,59.4058,59.4694,59.324,59.4603,542425.0
2017-04-03 14:30:00,65.47,65.56,65.45,65.5,636933.0,59.4603,59.542,59.4421,59.4875,636933.0
2017-04-03 15:00:00,65.5,65.64,65.47,65.59,919211.0,59.4875,59.6147,59.4603,59.5693,919211.0
2017-04-03 15:30:00,65.59,65.6,65.51,65.55,1970250.0,59.5693,59.5783,59.4966,59.5329,1970250.0
2017-04-04 09:30:00,65.39,65.66,65.28,65.53,1934133.0,59.3876,59.6328,59.2877,59.5148,1934133.0
2017-04-04 10:00:00,65.53,65.6,65.39,65.54,863585.0,59.5148,59.5783,59.3876,59.5238,863585.0
2017-04-04 10:30:00,65.55,65.64,65.44,65.51,775296.0,59.5329,59.6147,59.433,59.4966,775296.0
2017-04-04 11:00:00,65.52,65.73,65.49,65.66,706839.0,59.5057,59.6964,59.4784,59.6328,706839.0
2017-04-04 11:30:00,65.66,65.75,65.64,65.66,659012.0,59.6328,59.7146,59.6147,59.6328,659012.0
2017-04-04 12:00:00,65.65,65.67,65.59,65.64,602500.0,59.6238,59.6419,59.5693,59.6147,602500.0
2017-04-04 12:30:00,65.64,65.65,65.53,65.55,445145.0,59.6147,59.6238,59.5148,59.5329,445145.0
2017-04-04 13:00:00,65.55,65.63,65.5,65.53,460245.0,59.5329,59.6056,59.4875,59.5148,460245.0
2017-04-04 13:30:00,65.53,65.61,65.52,65.59,384377.0,59.5148,59.5874,59.5057,59.5693,384377.0
2017-04-04 14:00:00,65.59,65.75,65.59,65.75,563482.0,59.5693,59.7146,59.5693,59.7146,563482.0
2017-04-04 14:30:00,65.74,65.81,65.71,65.73,779667.0,59.7055,59.7691,59.6782,59.6964,779667.0
2017-04-04 15:00:00,65.72,65.76,65.68,65.7,712663.0,59.6873,59.7237,59.651,59.6692,712663.0
2017-04-04 15:30:00,65.7,65.8,65.69,65.73,1515664.0,59.6692,59.76,59.6601,59.6964,1515664.0
2017-04-05 09:30:00,66.3,66.3,65.76,66.01,1699081.0,60.2141,60.2141,59.7237,59.9507,1699081.0
2017-04-05 10:00:00,66.02,66.14,65.96,66.12,1271523.0,59.9598,60.0688,59.9053,60.0506,1271523.0
2017-04-05 10:30:00,66.12,66.28,66.06,66.25,1266905.0,60.0506,60.1959,59.9961,60.1687,1266905.0
2017-04-05 11:00:00,66.26,66.35,66.17,66.2,1399285.0,60.1778,60.2595,60.096,60.1233,1399285.0
2017-04-05 11:30:00,66.19,66.25,66.13,66.13,870504.0,60.1142,60.1687,60.0597,60.0597,870504.0
2017-04-05 12:00:00,66.13,66.21,66.11,66.17,634918.0,60.0597,60.1323,60.0415,60.096,634918.0
2017-04-05 12:30:00,66.17,66.22,66.12,66.14,715538.0,60.096,60.1414,60.0506,60.0688,715538.0
2017-04-05 13:00:00,66.14,66.18,66.09,66.11,1133818.0,60.0688,60.1051,60.0234,60.0415,1133818.0
2017-04-05 13:30:00,66.11,66.22,66.07,66.19,928039.0,60.0415,60.1414,60.0052,60.1142,928039.0
2017-04-05 14:00:00,66.19,66.35,66.05,66.34,1690749.0,60.1142,60.2595,59.987,60.2504,1690749.0
2017-04-05 14:30:00,66.34,66.35,65.97,65.98,1514121.0,60.2504,60.2595,59.9144,59.9235,1514121.0
2017-04-05 15:00:00,65.97,66.07,65.66,65.77,1896452.0,59.9144,60.0052,59.6328,59.7327,1896452.0
2017-04-05 15:30:00,65.77,65.78,65.44,65.56,3131466.0,59.7327,59.7418,59.433,59.542,3131466.0
2017-04-06 09:30:00,65.6,65.83,65.48,65.8,2603161.0,59.5783,59.7872,59.4694,59.76,2603161.0
2017-04-06 10:00:00,65.8,65.84,65.56,65.79,1266828.0,59.76,59.7963,59.542,59.7509,1266828.0
2017-04-06 10:30:00,65.8,65.98,65.79,65.93,1732184.0,59.76,59.9235,59.7509,59.8781,1732184.0
2017-04-06 11:00:00,65.93,66.06,65.92,66.03,1020322.0,59.8781,59.9961,59.869,59.9689,1020322.0
2017-04-06 11:30:00,66.03,66.04,65.84,65.92,792202.0,59.9689,59.978,59.7963,59.869,792202.0
2017-04-06 12:00:00,65.92,65.95,65.75,65.82,634082.0,59.869,59.8962,59.7146,59.7781,634082.0
2017-04-06 12:30:00,65.82,65.86,65.67,65.73,476309.0,59.7781,59.8145,59.6419,59.6964,476309.0
2017-04-06 13:00:00,65.73,65.85,65.7,65.81,450438.0,59.6964,59.8054,59.6692,59.7691,450438.0
2017-04-06 13:30:00,65.81,65.87,65.7,65.7,452303.0,59.7691,59.8236,59.6692,59.6692,452303.0
2017-04-06 14:00:00,65.7,65.74,65.6,65.65,771562.0,59.6692,59.7055,59.5783,59.6238,771562.0
2017-04-06 14:30:00,65.64,65.69,65.48,65.53,920634.0,59.6147,59.6601,59.4694,59.5148,920634.0
2017-04-06 15:00:00,65.53,65.75,65.53,65.68,881415.0,59.5148,59.7146,59.5148,59.651,881415.0
2017-04-06 15:30:00,65.68,65.77,65.58,65.73,2743289.0,59.651,59.7327,59.5602,59.6964,2743289.0
2017-04-07 09:30:00,65.85,65.89,65.47,65.49,1623866.0,59.8054,59.8417,59.4603,59.4784,1623866.0
2017-04-07 10:00:00,65.5,65.75,65.44,65.75,883354.0,59.4875,59.7146,59.433,59.7146,883354.0
2017-04-07 10:30:00,65.75,65.85,65.66,65.69,652375.0,59.7146,59.8054,59.6328,59.6601,652375.0
2017-04-07 11:00:00,65.7,65.84,65.64,65.79,860280.0,59.6692,59.7963,59.6147,59.7509,860280.0
2017-04-07 11:30:00,65.78,65.81,65.69,65.79,769996.0,59.7418,59.7691,59.6601,59.7509,769996.0
2017-04-07 12:00:00,65.8,65.93,65.78,65.89,646581.0,59.76,59.8781,59.7418,59.8417,646581.0
2017-04-07 12:30:00,65.9,65.9,65.78,65.8,596040.0,59.8508,59.8508,59.7418,59.76,596040.0
2017-04-07 13:00:00,65.8,65.9,65.74,65.89,608877.0,59.76,59.8508,59.7055,59.8417,608877.0
2017-04-07 13:30:00,65.88,65.96,65.87,65.92,648286.0,59.8326,59.9053,59.8236,59.869,648286.0
2017-04-07 14:00:00,65.92,65.96,65.85,65.89,534733.0,59.869,59.9053,59.8054,59.8417,534733.0
2017-04-07 14:30:00,65.88,65.94,65.82,65.84,734716.0,59.8326,59.8871,59.7781,59.7963,734716.0
2017-04-07 15:00:00,65.84,65.88,65.78,65.8,542731.0,59.7963,59.8326,59.7418,59.76,542731.0
2017-04-07 15:30:00,65.79,65.81,65.67,65.69,1891948.0,59.7509,59.7691,59.6419,59.6601,1891948.0
2017-04-10 09:30:00,65.61,65.8,65.58,65.69,1258275.0,59.5874,59.76,59.5602,59.6601,1258275.0
2017-04-10 10:00:00,65.69,65.75,65.61,65.73,640493.0,59.6601,59.7146,59.5874,59.6964,640493.0
2017-04-10 10:30:00,65.73,65.82,65.66,65.67,689719.0,59.6964,59.7781,59.6328,59.6419,689719.0
2017-04-10 11:00:00,65.68,65.71,65.59,65.66,579503.0,59.651,59.6782,59.5693,59.6328,579503.0
2017-04-10 11:30:00,65.67,65.67,65.43,65.54,796250.0,59.6419,59.6419,59.4239,59.5238,796250.0
2017-04-10 12:00:00,65.54,65.57,65.36,65.47,820371.0,59.5238,59.5511,59.3604,59.4603,820371.0
2017-04-10 12:30:00,65.47,65.73,65.43,65.71,866491.0,59.4603,59.6964,59.4239,59.6782,866491.0
2017-04-10 13:00:00,65.7,65.77,65.68,65.72,426740.0,59.6692,59.7327,59.651,59.6873,426740.0
2017-04-10 13:30:00,65.72,65.8,65.7,65.73,652030.0,59.6873,59.76,59.6692,59.6964,652030.0
2017-04-10 14:00:00,65.73,65.74,65.57,65.63,748464.0,59.6964,59.7055,59.5511,59.6056,748464.0
2017-04-10 14:30:00,65.63,65.7,65.57,65.67,634227.0,59.6056,59.6692,59.5511,59.6419,634227.0
2017-04-10 15:00:00,65.67,65.73,65.54,65.58,726326.0,59.6419,59.6964,59.5238,59.5602,726326.0
2017-04-10 15:30:00,65.58,65.64,65.49,65.53,2424364.0,59.5602,59.6147,59.4784,59.5148,2424364.0
2017-04-11 09:30:00,65.6,65.61,65.1,65.23,2124174.0,59.5783,59.5874,59.1242,59.2423,2124174.0
2017-04-11 10:00:00,65.24,65.42,65.04,65.14,1653490.0,59.2514,59.4149,59.0697,59.1606,1653490.0
2017-04-11 10:30:00,65.14,65.14,64.85,64.99,2225129.0,59.1606,59.1606,58.8972,59.0243,2225129.0
2017-04-11 11:00:00,64.99,65.21,64.95,65.09,1556842.0,59.0243,59.2241,58.988,59.1152,1556842.0
2017-04-11 11:30:00,65.09,65.28,65.08,65.18,870692.0,59.1152,59.2877,59.1061,59.1969,870692.0
2017-04-11 12:00:00,65.18,65.44,65.13,65.42,973119.0,59.1969,59.433,59.1515,59.4149,973119.0
2017-04-11 12:30:00,65.42,65.51,65.36,65.48,830344.0,59.4149,59.4966,59.3604,59.4694,830344.0
2017-04-11 13:00:00,65.48,65.61,65.47,65.55,722671.0,59.4694,59.5874,59.4603,59.5329,722671.0
2017-04-11 13:30:00,65.55,65.58,65.34,65.39,696395.0,59.5329,59.5602,59.3422,59.3876,696395.0
2017-04-11 14:00:00,65.39,65.47,65.31,65.34,589613.0,59.3876,59.4603,59.315,59.3422,589613.0
2017-04-11 14:30:00,65.36,65.49,65.32,65.4,727517.0,59.3604,59.4784,59.324,59.3967,727517.0
2017-04-11 15:00:00,65.4,65.42,65.2,65.33,891499.0,59.3967,59.4149,59.2151,59.3331,891499.0
2017-04-11 15:30:00,65.33,65.5,65.27,65.5,2067922.0,59.3331,59.4875,59.2786,59.4875,2067922.0
2017-04-12 09:30:00,65.42,65.51,65.24,65.36,1500054.0,59.4149,59.4966,59.2514,59.3604,1500054.0
2017-04-12 10:00:00,65.36,65.49,65.25,65.38,1019496.0,59.3604,59.4784,59.2605,59.3785,1019496.0
2017-04-12 10:30:00,65.39,65.43,65.24,65.25,1160882.0,59.3876,59.4239,59.2514,59.2605,1160882.0
2017-04-12 11:00:00,65.26,65.37,65.16,65.3,1108996.0,59.2696,59.3695,59.1787,59.3059,1108996.0
2017-04-12 11:30:00,65.3,65.32,65.11,65.18,1100088.0,59.3059,59.324,59.1333,59.1969,1100088.0
2017-04-12 12:00:00,65.18,65.3,65.15,65.28,709959.0,59.1969,59.3059,59.1696,59.2877,709959.0
2017-04-12 12:30:00,65.27,65.31,65.13,65.18,740905.0,59.2786,59.315,59.1515,59.1969,740905.0
2017-04-12 13:00:00,65.18,65.31,65.17,65.19,653722.0,59.1969,59.315,59.1878,59.206,653722.0
2017-04-12 13:30:00,65.19,65.36,65.15,65.34,962005.0,59.206,59.3604,59.1696,59.3422,962005.0
2017-04-12 14:00:00,65.35,65.37,65.17,65.27,903937.0,59.3513,59.3695,59.1878,59.2786,903937.0
2017-04-12 14:30:00,65.26,65.33,65.11,65.19,1262730.0,59.2696,59.3331,59.1333,59.206,1262730.0
2017-04-12 15:00:00,65.2,65.32,65.17,65.23,1196164.0,59.2151,59.324,59.1878,59.2423,1196164.0
2017-04-12 15:30:00,65.25,65.3,65.18,65.22,2023383.0,59.2605,59.3059,59.1969,59.2332,2023383.0
2017-04-13 09:30:00,65.29,65.66,64.98,65.59,2433823.0,59.2968,59.6328,59.0153,59.5693,2433823.0
2017-04-13 10:00:00,65.6,65.72,65.59,65.72,944527.0,59.5783,59.6873,59.5693,59.6873,944527.0
2017-04-13 10:30:00,65.72,65.86,65.69,65.83,1300872.0,59.6873,59.8145,59.6601,59.7872,1300872.0
2017-04-13 11:00:00,65.83,65.85,65.59,65.61,843946.0,59.7872,59.8054,59.5693,59.5874,843946.0
2017-04-13 11:30:00,65.61,65.66,65.54,65.56,527601.0,59.5874,59.6328,59.5238,59.542,527601.0
2017-04-13 12:00:00,65.56,65.57,65.41,65.48,791354.0,59.542,59.5511,59.4058,59.4694,791354.0
2017-04-13 12:30:00,65.48,65.5,65.26,65.31,758450.0,59.4694,59.4875,59.2696,59.315,758450.0
2017-04-13 13:00:00,65.31,65.32,65.14,65.26,893003.0,59.315,59.324,59.1606,59.2696,893003.0
2017-04-13 13:30:00,65.25,65.33,65.15,65.18,622614.0,59.2605,59.3331,59.1696,59.1969,622614.0
2017-04-13 14:00:00,65.18,65.32,65.17,65.28,732479.0,59.1969,59.324,59.1878,59.2877,732479.0
2017-04-13 14:30:00,65.27,65.32,65.19,65.27,639327.0,59.2786,59.324,59.206,59.2786,639327.0
2017-04-13 15:00:00,65.26,65.3,65.13,65.21,805193.0,59.2696,59.3059,59.1515,59.2241,805193.0
2017-04-13 15:30:00,65.21,65.24,64.95,64.96,3269456.0,59.2241,59.2514,58.988,58.9971,3269456.0
2017-04-17 09:30:00,65.04,65.4,65.01,65.27,1535676.0,59.0697,59.3967,59.0425,59.2786,1535676.0
2017-04-17 10:00:00,65.27,65.45,65.2,65.36,814818.0,59.2786,59.4421,59.2151,59.3604,814818.0
2017-04-17 10:30:00,65.36,65.4,65.29,65.33,670330.0,59.3604,59.3967,59.2968,59.3331,670330.0
2017-04-17 11:00:00,65.33,65.47,65.32,65.35,893661.0,59.3331,59.4603,59.324,59.3513,893661.0
2017-04-17 11:30:00,65.36,65.44,65.33,65.36,871941.0,59.3604,59.433,59.3331,59.3604,871941.0
2017-04-17 12:00:00,65.36,65.46,65.36,65.42,531334.0,59.3604,59.4512,59.3604,59.4149,531334.0
2017-04-17 12:30:00,65.42,65.42,65.32,65.35,382008.0,59.4149,59.4149,59.324,59.3513,382008.0
2017-04-17 13:00:00,65.34,65.42,65.31,65.4,365598.0,59.3422,59.4149,59.315,59.3967,365598.0
2017-04-17 13:30:00,65.4,65.44,65.33,65.39,458480.0,59.3967,59.433,59.3331,59.3876,458480.0
2017-04-17 14:00:00,65.4,65.43,65.34,65.37,592919.0,59.3967,59.4239,59.3422,59.3695,592919.0
2017-04-17 14:30:00,65.37,65.42,65.31,65.34,786008.0,59.3695,59.4149,59.315,59.3422,786008.0
2017-04-17 15:00:00,65.33,65.49,65.3,65.47,1268602.0,59.3331,59.4784,59.3059,59.4603,1268602.0
2017-04-17 15:30:00,65.48,65.49,65.36,65.47,2804378.0,59.4694,59.4784,59.3604,59.4603,2804378.0
2017-04-18 09:30:00,65.33,65.66,65.16,65.63,1874143.0,59.3331,59.6328,59.1787,59.6056,1874143.0
2017-04-18 10:00:00,65.63,65.71,65.47,65.51,1346671.0,59.6056,59.6782,59.4603,59.4966,1346671.0
2017-04-18 10:30:00,65.51,65.55,65.38,65.46,1034594.0,59.4966,59.5329,59.3785,59.4512,1034594.0
2017-04-18 11:00:00,65.46,65.55,65.42,65.43,1079114.0,59.4512,59.5329,59.4149,59.4239,1079114.0
2017-04-18 11:30:00,65.42,65.45,65.25,65.28,1371401.0,59.4149,59.4421,59.2605,59.2877,1371401.0
2017-04-18 12:00:00,65.28,65.36,65.24,65.3,1121482.0,59.2877,59.3604,59.2514,59.3059,1121482.0
2017-04-18 12:30:00,65.29,65.4,65.28,65.33,636328.0,59.2968,59.3967,59.2877,59.3331,636328.0
2017-04-18 13:00:00,65.33,65.41,65.28,65.41,581393.0,59.3331,59.4058,59.2877,59.4058,581393.0
2017-04-18 13:30:00,65.41,65.46,65.36,65.4,478788.0,59.4058,59.4512,59.3604,59.3967,478788.0
2017-04-18 14:00:00,65.4,65.43,65.33,65.4,481766.0,59.3967,59.4239,59.3331,59.3967,481766.0
2017-04-18 14:30:00,65.39,65.42,65.28,65.38,715102.0,59.3876,59.4149,59.2877,59.3785,715102.0
2017-04-18 15:00:00,65.38,65.42,65.33,65.39,635164.0,59.3785,59.4149,59.3331,59.3876,635164.0
2017-04-18 15:30:00,65.4,65.49,65.37,65.39,1543929.0,59.3967,59.4784,59.3695,59.3876,1543929.0
2017-04-19 09:30:00,65.65,65.75,65.5,65.55,2527171.0,59.6238,59.7146,59.4875,59.5329,2527171.0
2017-04-19 10:00:00,65.55,65.58,65.43,65.47,1266831.0,59.5329,59.5602,59.4239,59.4603,1266831.0
2017-04-19 10:30:00,65.48,65.49,65.37,65.44,1146741.0,59.4694,59.4784,59.3695,59.433,1146741.0
2017-04-19 11:00:00,65.43,65.53,65.38,65.51,1420702.0,59.4239,59.5148,59.3785,59.4966,1420702.0
2017-04-19 11:30:00,65.51,65.51,65.45,65.46,785597.0,59.4966,59.4966,59.4421,59.4512,785597.0
2017-04-19 12:00:00,65.45,65.47,65.31,65.38,958144.0,59.4421,59.4603,59.315,59.3785,958144.0
2017-04-19 12:30:00,65.38,65.41,65.3,65.3,620631.0,59.3785,59.4058,59.3059,59.3059,620631.0
2017-04-19 13:00:00,65.3,65.32,65.2,65.25,1006007.0,59.3059,59.324,59.2151,59.2605,1006007.0
2017-04-19 13:30:00,65.25,65.28,65.16,65.24,979005.0,59.2605,59.2877,59.1787,59.2514,979005.0
2017-04-19 14:00:00,65.23,65.25,65.09,65.16,967286.0,59.2423,59.2605,59.1152,59.1787,967286.0
2017-04-19 14:30:00,65.15,65.19,64.98,65.02,1437453.0,59.1696,59.206,59.0153,59.0516,1437453.0
2017-04-19 15:00:00,65.01,65.11,64.96,64.96,1393350.0,59.0425,59.1333,58.9971,58.9971,1393350.0
2017-04-19 15:30:00,64.97,65.05,64.89,65.03,3482062.0,59.0062,59.0788,58.9335,59.0607,3482062.0
2017-04-20 09:30:00,65.36,65.46,65.16,65.37,2272179.0,59.3604,59.4512,59.1787,59.3695,2272179.0
2017-04-20 10:00:00,65.37,65.54,65.3,65.36,1617980.0,59.3695,59.5238,59.3059,59.3604,1617980.0
2017-04-20 10:30:00,65.36,65.4,65.21,65.3,1168485.0,59.3604,59.3967,59.2241,59.3059,1168485.0
2017-04-20 11:00:00,65.3,65.33,65.23,65.23,765857.0,59.3059,59.3331,59.2423,59.2423,765857.0
2017-04-20 11:30:00,65.24,65.26,65.14,65.22,1189945.0,59.2514,59.2696,59.1606,59.2332,1189945.0
2017-04-20 12:00:00,65.22,65.35,65.2,65.32,1315147.0,59.2332,59.3513,59.2151,59.324,1315147.0
2017-04-20 12:30:00,65.33,65.53,65.31,65.47,1026110.0,59.3331,59.5148,59.315,59.4603,1026110.0
2017-04-20 13:00:00,65.48,65.53,65.42,65.5,725223.0,59.4694,59.5148,59.4149,59.4875,725223.0
2017-04-20 13:30:00,65.51,65.67,65.5,65.63,1063533.0,59.4966,59.6419,59.4875,59.6056,1063533.0
2017-04-20 14:00:00,65.63,65.66,65.55,65.63,961683.0,59.6056,59.6328,59.5329,59.6056,961683.0
2017-04-20 14:30:00,65.64,65.66,65.52,65.58,1052490.0,59.6147,59.6328,59.5057,59.5602,1052490.0
2017-04-20 15:00:00,65.58,65.59,65.5,65.59,1126207.0,59.5602,59.5693,59.4875,59.5693,1126207.0
2017-04-20 15:30:00,65.59,65.75,65.49,65.5,3944295.0,59.5693,59.7146,59.4784,59.4875,3944295.0
2017-04-21 09:30:00,65.56,65.78,65.45,65.65,4486198.0,59.542,59.7418,59.4421,59.6238,4486198.0
2017-04-21 10:00:00,65.66,66.04,65.61,66.01,1844354.0,59.6328,59.978,59.5874,59.9507,1844354.0
2017-04-21 10:30:00,66.02,66.28,65.99,66.28,2230770.0,59.9598,60.1959,59.9325,60.1959,2230770.0
2017-04-21 11:00:00,66.28,66.5,66.24,66.49,2118872.0,60.1959,60.3957,60.1596,60.3866,2118872.0
2017-04-21 11:30:00,66.5,66.69,66.48,66.63,2196048.0,60.3957,60.5683,60.3776,60.5138,2196048.0
2017-04-21 12:00:00,66.64,66.7,66.33,66.41,1747291.0,60.5229,60.5774,60.2413,60.314,1747291.0
2017-04-21 12:30:00,66.4,66.5,66.36,66.39,808127.0,60.3049,60.3957,60.2686,60.2958,808127.0
2017-04-21 13:00:00,66.39,66.41,66.15,66.29,1080584.0,60.2958,60.314,60.0779,60.205,1080584.0
2017-04-21 13:30:00,66.28,66.47,66.24,66.45,859086.0,60.1959,60.3685,60.1596,60.3503,859086.0
2017-04-21 14:00:00,66.45,66.56,66.38,66.47,1541881.0,60.3503,60.4502,60.2867,60.3685,1541881.0
2017-04-21 14:30:00,66.46,66.51,66.41,66.5,1492195.0,60.3594,60.4048,60.314,60.3957,1492195.0
2017-04-21 15:00:00,66.5,66.52,66.38,66.42,1441065.0,60.3957,60.4139,60.2867,60.3231,1441065.0
2017-04-21 15:30:00,66.43,66.55,66.38,66.41,5638857.0,60.3322,60.4411,60.2867,60.314,5638857.0
2017-04-24 09:30:00,67.47,67.49,67.2,67.34,5014947.0,61.2767,61.2949,61.0315,61.1586,5014947.0
2017-04-24 10:00:00,67.34,67.43,67.2,67.41,2067492.0,61.1586,61.2404,61.0315,61.2222,2067492.0
2017-04-24 10:30:00,67.41,67.44,67.33,67.38,1685615.0,61.2222,61.2494,61.1495,61.1949,1685615.0
2017-04-24 11:00:00,67.38,67.41,67.26,67.4,2114718.0,61.1949,61.2222,61.086,61.2131,2114718.0
2017-04-24 11:30:00,67.4,67.4,67.16,67.21,1156699.0,61.2131,61.2131,60.9951,61.0406,1156699.0
2017-04-24 12:00:00,67.2,67.3,67.18,67.2,1119227.0,61.0315,61.1223,61.0133,61.0315,1119227.0
2017-04-24 12:30:00,67.2,67.24,67.1,67.21,1412335.0,61.0315,61.0678,60.9407,61.0406,1412335.0
2017-04-24 13:00:00,67.2,67.31,67.2,67.3,1218396.0,61.0315,61.1314,61.0315,61.1223,1218396.0
2017-04-24 13:30:00,67.3,67.37,67.23,67.37,1022424.0,61.1223,61.1859,61.0587,61.1859,1022424.0
2017-04-24 14:00:00,67.36,67.47,67.3,67.43,1171743.0,61.1768,61.2767,61.1223,61.2404,1171743.0
2017-04-24 14:30:00,67.43,67.49,67.41,67.44,1303994.0,61.2404,61.2949,61.2222,61.2494,1303994.0
2017-04-24 15:00:00,67.44,67.64,67.4,67.57,1778844.0,61.2494,61.4311,61.2131,61.3675,1778844.0
2017-04-24 15:30:00,67.57,67.66,67.48,67.53,3871809.0,61.3675,61.4492,61.2858,61.3312,3871809.0
2017-04-25 09:30:00,67.9,67.98,67.6,67.81,3040941.0,61.6672,61.7399,61.3948,61.5855,3040941.0
2017-04-25 10:00:00,67.8,68.0,67.73,67.93,1575371.0,61.5764,61.758,61.5128,61.6945,1575371.0
2017-04-25 10:30:00,67.93,67.96,67.87,67.9,1217028.0,61.6945,61.7217,61.64,61.6672,1217028.0
2017-04-25 11:00:00,67.9,68.0,67.84,67.96,2175644.0,61.6672,61.758,61.6127,61.7217,2175644.0
2017-04-25 11:30:00,67.96,67.99,67.91,67.93,1200966.0,61.7217,61.749,61.6763,61.6945,1200966.0
2017-04-25 12:00:00,67.93,67.98,67.88,67.95,1046602.0,61.6945,61.7399,61.6491,61.7126,1046602.0
2017-04-25 12:30:00,67.94,67.97,67.83,67.83,913270.0,61.7035,61.7308,61.6036,61.6036,913270.0
2017-04-25 13:00:00,67.84,67.93,67.82,67.84,1106233.0,61.6127,61.6945,61.5946,61.6127,1106233.0
2017-04-25 13:30:00,67.85,67.88,67.76,67.83,1292314.0,61.6218,61.6491,61.5401,61.6036,1292314.0
2017-04-25 14:00:00,67.82,67.85,67.8,67.83,1234994.0,61.5946,61.6218,61.5764,61.6036,1234994.0
2017-04-25 14:30:00,67.83,67.87,67.79,67.84,1103147.0,61.6036,61.64,61.5673,61.6127,1103147.0
2017-04-25 15:00:00,67.83,67.95,67.83,67.88,2176131.0,61.6036,61.7126,61.6036,61.6491,2176131.0
2017-04-25 15:30:00,67.88,68.04,67.84,67.92,3815798.0,61.6491,61.7944,61.6127,61.6854,3815798.0
2017-04-26 09:30:00,68.08,68.14,67.64,67.69,3223315.0,61.8307,61.8852,61.4311,61.4765,3223315.0
2017-04-26 10:00:00,67.69,67.93,67.62,67.87,2127231.0,61.4765,61.6945,61.4129,61.64,2127231.0
2017-04-26 10:30:00,67.88,68.12,67.73,68.11,1614670.0,61.6491,61.867,61.5128,61.8579,1614670.0
2017-04-26 11:00:00,68.11,68.3,68.03,68.27,1319387.0,61.8579,62.0305,61.7853,62.0033,1319387.0
2017-04-26 11:30:00,68.28,68.31,67.94,67.96,2017295.0,62.0123,62.0396,61.7035,61.7217,2017295.0
2017-04-26 12:00:00,67.97,68.19,67.94,68.01,1094779.0,61.7308,61.9306,61.7035,61.7671,1094779.0
2017-04-26 12:30:00,68.01,68.06,67.87,67.88,1380272.0,61.7671,61.8125,61.64,61.6491,1380272.0
2017-04-26 13:00:00,67.88,67.99,67.86,67.92,640276.0,61.6491,61.749,61.6309,61.6854,640276.0
2017-04-26 13:30:00,67.92,67.98,67.81,67.88,1252544.0,61.6854,61.7399,61.5855,61.6491,1252544.0
2017-04-26 14:00:00,67.87,67.93,67.76,67.83,1138482.0,61.64,61.6945,61.5401,61.6036,1138482.0
2017-04-26 14:30:00,67.83,67.92,67.8,67.81,845502.0,61.6036,61.6854,61.5764,61.5855,845502.0
2017-04-26 15:00:00,67.81,67.92,67.77,67.84,1132480.0,61.5855,61.6854,61.5492,61.6127,1132480.0
2017-04-26 15:30:00,67.84,67.87,67.73,67.82,2703024.0,61.6127,61.64,61.5128,61.5946,2703024.0
2017-04-27 09:30:00,68.16,68.16,67.66,67.82,3564394.0,61.9034,61.9034,61.4492,61.5946,3564394.0
2017-04-27 10:00:00,67.82,68.06,67.81,67.99,2599318.0,61.5946,61.8125,61.5855,61.749,2599318.0
2017-04-27 10:30:00,67.99,68.01,67.74,67.81,1709016.0,61.749,61.7671,61.5219,61.5855,1709016.0
2017-04-27 11:00:00,67.81,67.89,67.76,67.81,1271469.0,61.5855,61.6581,61.5401,61.5855,1271469.0
2017-04-27 11:30:00,67.81,67.88,67.75,67.83,1157581.0,61.5855,61.6491,61.531,61.6036,1157581.0
2017-04-27 12:00:00,67.83,67.88,67.75,67.76,1251038.0,61.6036,61.6491,61.531,61.5401,1251038.0
2017-04-27 12:30:00,67.76,67.82,67.58,67.81,1992771.0,61.5401,61.5946,61.3766,61.5855,1992771.0
2017-04-27 13:00:00,67.81,67.83,67.73,67.81,1299043.0,61.5855,61.6036,61.5128,61.5855,1299043.0
2017-04-27 13:30:00,67.81,67.88,67.75,67.87,1191051.0,61.5855,61.6491,61.531,61.64,1191051.0
2017-04-27 14:00:00,67.87,68.04,67.84,67.9,1967124.0,61.64,61.7944,61.6127,61.6672,1967124.0
2017-04-27 14:30:00,67.91,67.98,67.88,67.92,1475597.0,61.6763,61.7399,61.6491,61.6854,1475597.0
2017-04-27 15:00:00,67.92,68.1,67.88,68.1,2189734.0,61.6854,61.8489,61.6491,61.8489,2189734.0
2017-04-27 15:30:00,68.1,68.38,68.09,68.29,5332260.0,61.8489,62.1032,61.8398,62.0214,5332260.0
2017-04-28 09:30:00,68.89,69.14,68.12,68.26,9963262.0,62.5663,62.7934,61.867,61.9942,9963262.0
2017-04-28 10:00:00,68.26,68.59,68.15,68.59,2533186.0,61.9942,62.2939,61.8943,62.2939,2533186.0
2017-04-28 10:30:00,68.59,68.59,68.2,68.24,2310005.0,62.2939,62.2939,61.9397,61.976,2310005.0
2017-04-28 11:00:00,68.23,68.24,68.02,68.08,1858089.0,61.9669,61.976,61.7762,61.8307,1858089.0
2017-04-28 11:30:00,68.08,68.09,67.69,67.82,2175135.0,61.8307,61.8398,61.4765,61.5946,2175135.0
2017-04-28 12:00:00,67.82,68.12,67.81,68.07,1658554.0,61.5946,61.867,61.5855,61.8216,1658554.0
2017-04-28 12:30:00,68.06,68.11,68.0,68.05,869592.0,61.8125,61.8579,61.758,61.8034,869592.0
2017-04-28 13:00:00,68.05,68.12,68.0,68.01,661956.0,61.8034,61.867,61.758,61.7671,661956.0
2017-04-28 13:30:00,68.01,68.14,67.94,68.11,1005236.0,61.7671,61.8852,61.7035,61.8579,1005236.0
2017-04-28 14:00:00,68.11,68.28,68.1,68.26,1354875.0,61.8579,62.0123,61.8489,61.9942,1354875.0
2017-04-28 14:30:00,68.26,68.45,68.26,68.42,1252052.0,61.9942,62.1667,61.9942,62.1395,1252052.0
2017-04-28 15:00:00,68.42,68.5,68.39,68.47,1545656.0,62.1395,62.2121,62.1122,62.1849,1545656.0
2017-04-28 15:30:00,68.47,68.66,68.42,68.46,5223421.0,62.1849,62.3575,62.1395,62.1758,5223421.0
2017-05-01 09:30:00,68.67,68.74,68.5,68.7,2795621.0,62.3665,62.4301,62.2121,62.3938,2795621.0
2017-05-01 10:00:00,68.69,68.73,68.61,68.73,1952730.0,62.3847,62.421,62.312,62.421,1952730.0
2017-05-01 10:30:00,68.73,68.82,68.65,68.78,2252852.0,62.421,62.5028,62.3484,62.4664,2252852.0
2017-05-01 11:00:00,68.78,68.89,68.74,68.88,1401295.0,62.4664,62.5663,62.4301,62.5573,1401295.0
2017-05-01 11:30:00,68.88,69.08,68.87,69.02,1785629.0,62.5573,62.7389,62.5482,62.6844,1785629.0
2017-05-01 12:00:00,69.01,69.4,69.0,69.39,2202700.0,62.6753,63.0295,62.6662,63.0204,2202700.0
2017-05-01 12:30:00,69.38,69.42,69.23,69.31,1519086.0,63.0114,63.0477,62.8751,62.9478,1519086.0
2017-05-01 13:00:00,69.31,69.45,69.29,69.42,1145874.0,62.9478,63.0749,62.9296,63.0477,1145874.0
2017-05-01 13:30:00,69.42,69.46,69.29,69.35,1310545.0,63.0477,63.084,62.9296,62.9841,1310545.0
2017-05-01 14:00:00,69.35,69.4,69.29,69.38,1378307.0,62.9841,63.0295,62.9296,63.0114,1378307.0
2017-05-01 14:30:00,69.37,69.41,69.32,69.36,1044434.0,63.0023,63.0386,62.9569,62.9932,1044434.0
2017-05-01 15:00:00,69.36,69.36,69.24,69.3,1536423.0,62.9932,62.9932,62.8842,62.9387,1536423.0
2017-05-01 15:30:00,69.3,69.55,69.3,69.43,6794239.0,62.9387,63.1658,62.9387,63.0568,6794239.0
2017-05-02 09:30:00,69.71,69.71,69.27,69.36,2671118.0,63.3111,63.3111,62.9115,62.9932,2671118.0
2017-05-02 10:00:00,69.36,69.47,69.33,69.42,1906896.0,62.9932,63.0931,62.966,63.0477,1906896.0
2017-05-02 10:30:00,69.41,69.48,69.36,69.47,1412279.0,63.0386,63.1022,62.9932,63.0931,1412279.0
2017-05-02 11:00:00,69.46,69.5,69.41,69.47,1124633.0,63.084,63.1203,63.0386,63.0931,1124633.0
2017-05-02 11:30:00,69.46,69.55,69.44,69.45,842381.0,63.084,63.1658,63.0659,63.0749,842381.0
2017-05-02 12:00:00,69.46,69.63,69.45,69.63,1147181.0,63.084,63.2384,63.0749,63.2384,1147181.0
2017-05-02 12:30:00,69.63,69.69,69.58,69.65,778880.0,63.2384,63.2929,63.193,63.2566,778880.0
2017-05-02 13:00:00,69.65,69.71,69.61,69.64,571193.0,63.2566,63.3111,63.2202,63.2475,571193.0
2017-05-02 13:30:00,69.63,69.67,69.59,69.6,711955.0,63.2384,63.2747,63.2021,63.2112,711955.0
2017-05-02 14:00:00,69.61,69.65,69.57,69.59,820197.0,63.2202,63.2566,63.1839,63.2021,820197.0
2017-05-02 14:30:00,69.59,69.61,69.45,69.46,1430991.0,63.2021,63.2202,63.0749,63.084,1430991.0
2017-05-02 15:00:00,69.47,69.5,69.26,69.32,2148846.0,63.0931,63.1203,62.9024,62.9569,2148846.0
2017-05-02 15:30:00,69.33,69.34,69.13,69.3,3612718.0,62.966,62.975,62.7843,62.9387,3612718.0
2017-05-03 09:30:00,69.38,69.38,69.05,69.13,2094430.0,63.0114,63.0114,62.7117,62.7843,2094430.0
2017-05-03 10:00:00,69.13,69.18,68.92,68.99,2209911.0,62.7843,62.8297,62.5936,62.6572,2209911.0
2017-05-03 10:30:00,68.98,69.01,68.8,68.9,1718839.0,62.6481,62.6753,62.4846,62.5754,1718839.0
2017-05-03 11:00:00,68.91,68.99,68.88,68.95,1541290.0,62.5845,62.6572,62.5573,62.6208,1541290.0
2017-05-03 11:30:00,68.94,68.95,68.88,68.89,1269031.0,62.6118,62.6208,62.5573,62.5663,1269031.0
2017-05-03 12:00:00,68.89,68.95,68.86,68.95,1031320.0,62.5663,62.6208,62.5391,62.6208,1031320.0
2017-05-03 12:30:00,68.94,68.96,68.87,68.9,769886.0,62.6118,62.6299,62.5482,62.5754,769886.0
2017-05-03 13:00:00,68.9,68.91,68.76,68.8,953818.0,62.5754,62.5845,62.4483,62.4846,953818.0
2017-05-03 13:30:00,68.79,68.83,68.75,68.77,999022.0,62.4755,62.5118,62.4392,62.4574,999022.0
2017-05-03 14:00:00,68.78,68.83,68.71,68.74,1509928.0,62.4664,62.5118,62.4029,62.4301,1509928.0
2017-05-03 14:30:00,68.73,68.9,68.72,68.89,1281562.0,62.421,62.5754,62.4119,62.5663,1281562.0
2017-05-03 15:00:00,68.89,68.93,68.75,68.78,1875543.0,62.5663,62.6027,62.4392,62.4664,1875543.0
2017-05-03 15:30:00,68.79,69.08,68.71,69.08,7321484.0,62.4755,62.7389,62.4029,62.7389,7321484.0
2017-05-04 09:30:00,69.03,69.08,68.77,68.79,2086427.0,62.6935,62.7389,62.4574,62.4755,2086427.0
2017-05-04 10:00:00,68.79,68.82,68.71,68.81,2123805.0,62.4755,62.5028,62.4029,62.4937,2123805.0
2017-05-04 10:30:00,68.81,68.9,68.75,68.81,1499439.0,62.4937,62.5754,62.4392,62.4937,1499439.0
2017-05-04 11:00:00,68.81,68.94,68.77,68.92,1447711.0,62.4937,62.6118,62.4574,62.5936,1447711.0
2017-05-04 11:30:00,68.92,68.94,68.75,68.78,1107786.0,62.5936,62.6118,62.4392,62.4664,1107786.0
2017-05-04 12:00:00,68.78,68.85,68.64,68.73,1276927.0,62.4664,62.53,62.3393,62.421,1276927.0
2017-05-04 12:30:00,68.73,68.84,68.7,68.84,771988.0,62.421,62.5209,62.3938,62.5209,771988.0
2017-05-04 13:00:00,68.84,68.87,68.81,68.83,628722.0,62.5209,62.5482,62.4937,62.5118,628722.0
2017-05-04 13:30:00,68.83,68.89,68.78,68.8,1138680.0,62.5118,62.5663,62.4664,62.4846,1138680.0
2017-05-04 14:00:00,68.81,68.84,68.7,68.8,948625.0,62.4937,62.5209,62.3938,62.4846,948625.0
2017-05-04 14:30:00,68.8,68.88,68.72,68.78,1511980.0,62.4846,62.5573,62.4119,62.4664,1511980.0
2017-05-04 15:00:00,68.79,68.8,68.7,68.76,1212530.0,62.4755,62.4846,62.3938,62.4483,1212530.0
2017-05-04 15:30:00,68.75,68.89,68.75,68.81,2807670.0,62.4392,62.5663,62.4392,62.4937,2807670.0
2017-05-05 09:30:00,68.9,68.94,68.65,68.79,2597925.0,62.5754,62.6118,62.3484,62.4755,2597925.0
2017-05-05 10:00:00,68.8,68.87,68.64,68.67,1258559.0,62.4846,62.5482,62.3393,62.3665,1258559.0
2017-05-05 10:30:00,68.67,68.77,68.6,68.65,1400583.0,62.3665,62.4574,62.303,62.3484,1400583.0
2017-05-05 11:00:00,68.65,68.7,68.58,68.61,829270.0,62.3484,62.3938,62.2848,62.312,829270.0
2017-05-05 11:30:00,68.61,68.68,68.48,68.62,1315933.0,62.312,62.3756,62.194,62.3211,1315933.0
2017-05-05 12:00:00,68.62,68.74,68.61,68.73,898667.0,62.3211,62.4301,62.312,62.421,898667.0
2017-05-05 12:30:00,68.73,68.82,68.66,68.81,629145.0,62.421,62.5028,62.3575,62.4937,629145.0
2017-05-05 13:00:00,68.81,68.88,68.75,68.86,851293.0,62.4937,62.5573,62.4392,62.5391,851293.0
2017-05-05 13:30:00,68.85,69.0,68.83,69.0,602295.0,62.53,62.6662,62.5118,62.6662,602295.0
2017-05-05 14:00:00,69.0,69.03,68.76,68.81,1023585.0,62.6662,62.6935,62.4483,62.4937,1023585.0
2017-05-05 14:30:00,68.81,68.83,68.74,68.76,750558.0,62.4937,62.5118,62.4301,62.4483,750558.0
2017-05-05 15:00:00,68.76,68.8,68.71,68.78,634843.0,62.4483,62.4846,62.4029,62.4664,634843.0
2017-05-05 15:30:00,68.78,69.01,68.76,68.99,2852315.0,62.4664,62.6753,62.4483,62.6572,2852315.0
2017-05-08 09:30:00,68.97,69.05,68.47,68.5,1972357.0,62.639,62.7117,62.1849,62.2121,1972357.0
2017-05-08 10:00:00,68.51,68.66,68.42,68.64,1121793.0,62.2212,62.3575,62.1395,62.3393,1121793.0
2017-05-08 10:30:00,68.65,68.76,68.58,68.6,1375323.0,62.3484,62.4483,62.2848,62.303,1375323.0
2017-05-08 11:00:00,68.59,68.69,68.57,68.57,705112.0,62.2939,62.3847,62.2757,62.2757,705112.0
2017-05-08 11:30:00,68.58,68.69,68.57,68.66,594267.0,62.2848,62.3847,62.2757,62.3575,594267.0
2017-05-08 12:00:00,68.66,68.67,68.58,68.61,481057.0,62.3575,62.3665,62.2848,62.312,481057.0
2017-05-08 12:30:00,68.61,68.68,68.6,68.64,409667.0,62.312,62.3756,62.303,62.3393,409667.0
2017-05-08 13:00:00,68.64,68.68,68.58,68.59,631839.0,62.3393,62.3756,62.2848,62.2939,631839.0
2017-05-08 13:30:00,68.59,68.71,68.58,68.7,658527.0,62.2939,62.4029,62.2848,62.3938,658527.0
2017-05-08 14:00:00,68.7,68.76,68.67,68.7,878548.0,62.3938,62.4483,62.3665,62.3938,878548.0
2017-05-08 14:30:00,68.7,68.8,68.66,68.75,966286.0,62.3938,62.4846,62.3575,62.4392,966286.0
2017-05-08 15:00:00,68.76,68.85,68.74,68.77,845399.0,62.4483,62.53,62.4301,62.4574,845399.0
2017-05-08 15:30:00,68.76,68.95,68.67,68.94,3251394.0,62.4483,62.6208,62.3665,62.6118,3251394.0
2017-05-09 09:30:00,68.86,69.07,68.68,69.07,2287432.0,62.5391,62.7298,62.3756,62.7298,2287432.0
2017-05-09 10:00:00,69.07,69.28,69.06,69.15,1959603.0,62.7298,62.9205,62.7207,62.8025,1959603.0
2017-05-09 10:30:00,69.16,69.25,69.1,69.13,1406107.0,62.8116,62.8933,62.7571,62.7843,1406107.0
2017-05-09 11:00:00,69.13,69.15,68.96,69.08,914165.0,62.7843,62.8025,62.6299,62.7389,914165.0
2017-05-09 11:30:00,69.08,69.1,68.93,68.97,1037926.0,62.7389,62.7571,62.6027,62.639,1037926.0
2017-05-09 12:00:00,68.97,69.01,68.93,68.94,555192.0,62.639,62.6753,62.6027,62.6118,555192.0
2017-05-09 12:30:00,68.94,68.98,68.88,68.95,500615.0,62.6118,62.6481,62.5573,62.6208,500615.0
2017-05-09 13:00:00,68.95,68.97,68.88,68.9,712529.0,62.6208,62.639,62.5573,62.5754,712529.0
2017-05-09 13:30:00,68.9,68.94,68.88,68.92,576687.0,62.5754,62.6118,62.5573,62.5936,576687.0
2017-05-09 14:00:00,68.92,69.02,68.86,69.0,1324033.0,62.5936,62.6844,62.5391,62.6662,1324033.0
2017-05-09 14:30:00,69.0,69.07,68.99,69.01,1229933.0,62.6662,62.7298,62.6572,62.6753,1229933.0
2017-05-09 15:00:00,69.01,69.07,68.99,69.06,1024874.0,62.6753,62.7298,62.6572,62.7207,1024874.0
2017-05-09 15:30:00,69.06,69.07,68.9,69.03,3326578.0,62.7207,62.7298,62.5754,62.6935,3326578.0
2017-05-10 09:30:00,68.99,69.15,68.93,69.09,1229491.0,62.6572,62.8025,62.6027,62.748,1229491.0
2017-05-10 10:00:00,69.08,69.15,68.95,69.06,1359802.0,62.7389,62.8025,62.6208,62.7207,1359802.0
2017-05-10 10:30:00,69.06,69.06,68.92,68.98,1032185.0,62.7207,62.7207,62.5936,62.6481,1032185.0
2017-05-10 11:00:00,68.99,69.12,68.96,69.06,678579.0,62.6572,62.7752,62.6299,62.7207,678579.0
2017-05-10 11:30:00,69.07,69.13,68.99,69.07,594643.0,62.7298,62.7843,62.6572,62.7298,594643.0
2017-05-10 12:00:00,69.08,69.13,69.03,69.11,444678.0,62.7389,62.7843,62.6935,62.7661,444678.0
2017-05-10 12:30:00,69.1,69.14,69.05,69.12,895806.0,62.7571,62.7934,62.7117,62.7752,895806.0
2017-05-10 13:00:00,69.11,69.3,69.08,69.29,1367440.0,62.7661,62.9387,62.7389,62.9296,1367440.0
2017-05-10 13:30:00,69.29,69.34,69.26,69.29,716278.0,62.9296,62.975,62.9024,62.9296,716278.0
2017-05-10 14:00:00,69.29,69.32,69.22,69.27,1134500.0,62.9296,62.9569,62.866,62.9115,1134500.0
2017-05-10 14:30:00,69.27,69.41,69.23,69.41,903952.0,62.9115,63.0386,62.8751,63.0386,903952.0
2017-05-10 15:00:00,69.41,69.56,69.39,69.45,1655657.0,63.0386,63.1748,63.0204,63.0749,1655657.0
2017-05-10 15:30:00,69.45,69.46,69.26,69.31,3241791.0,63.0749,63.084,62.9024,62.9478,3241791.0
2017-05-11 09:30:00,68.36,68.73,68.27,68.47,4406244.0,62.085,62.421,62.0033,62.1849,4406244.0
2017-05-11 10:00:00,68.45,68.47,68.12,68.37,3166892.0,62.1667,62.1849,61.867,62.0941,3166892.0
2017-05-11 10:30:00,68.38,68.51,68.24,68.26,1961967.0,62.1032,62.2212,61.976,61.9942,1961967.0
2017-05-11 11:00:00,68.27,68.33,68.19,68.32,1221974.0,62.0033,62.0577,61.9306,62.0487,1221974.0
2017-05-11 11:30:00,68.32,68.42,68.22,68.23,969382.0,62.0487,62.1395,61.9578,61.9669,969382.0
2017-05-11 12:00:00,68.24,68.28,68.18,68.27,1321372.0,61.976,62.0123,61.9215,62.0033,1321372.0
2017-05-11 12:30:00,68.28,68.35,68.22,68.24,908006.0,62.0123,62.0759,61.9578,61.976,908006.0
2017-05-11 13:00:00,68.25,68.34,68.22,68.22,859872.0,61.9851,62.0668,61.9578,61.9578,859872.0
2017-05-11 13:30:00,68.22,68.3,68.19,68.3,1418000.0,61.9578,62.0305,61.9306,62.0305,1418000.0
2017-05-11 14:00:00,68.3,68.44,68.26,68.4,1307557.0,62.0305,62.1576,61.9942,62.1213,1307557.0
2017-05-11 14:30:00,68.4,68.41,68.25,68.29,841597.0,62.1213,62.1304,61.9851,62.0214,841597.0
2017-05-11 15:00:00,68.29,68.32,68.26,68.28,803937.0,62.0214,62.0487,61.9942,62.0123,803937.0
2017-05-11 15:30:00,68.29,68.48,68.28,68.46,3240790.0,62.0214,62.194,62.0123,62.1758,3240790.0
2017-05-12 09:30:00,68.61,68.61,68.06,68.08,2933889.0,62.312,62.312,61.8125,61.8307,2933889.0
2017-05-12 10:00:00,68.08,68.21,68.04,68.17,1967312.0,61.8307,61.9488,61.7944,61.9124,1967312.0
2017-05-12 10:30:00,68.17,68.19,68.09,68.19,760688.0,61.9124,61.9306,61.8398,61.9306,760688.0
2017-05-12 11:00:00,68.19,68.29,68.18,68.26,733294.0,61.9306,62.0214,61.9215,61.9942,733294.0
2017-05-12 11:30:00,68.27,68.33,68.25,68.28,519503.0,62.0033,62.0577,61.9851,62.0123,519503.0
2017-05-12 12:00:00,68.28,68.35,68.25,68.32,425766.0,62.0123,62.0759,61.9851,62.0487,425766.0
2017-05-12 12:30:00,68.32,68.44,68.29,68.4,451961.0,62.0487,62.1576,62.0214,62.1213,451961.0
2017-05-12 13:00:00,68.4,68.41,68.35,68.4,396702.0,62.1213,62.1304,62.0759,62.1213,396702.0
2017-05-12 13:30:00,68.4,68.52,68.39,68.5,687882.0,62.1213,62.2303,62.1122,62.2121,687882.0
2017-05-12 14:00:00,68.51,68.52,68.29,68.32,992157.0,62.2212,62.2303,62.0214,62.0487,992157.0
2017-05-12 14:30:00,68.31,68.38,68.29,68.31,894081.0,62.0396,62.1032,62.0214,62.0396,894081.0
2017-05-12 15:00:00,68.31,68.32,68.24,68.25,929238.0,62.0396,62.0487,61.976,61.9851,929238.0
2017-05-12 15:30:00,68.26,68.38,68.23,68.38,2461209.0,61.9942,62.1032,61.9669,62.1032,2461209.0
2017-05-15 09:30:00,68.16,68.42,67.73,67.8,4141055.0,61.9034,62.1395,61.5128,61.5764,4141055.0
2017-05-15 10:00:00,67.8,67.87,67.57,67.65,2074118.0,61.5764,61.64,61.3675,61.4402,2074118.0
2017-05-15 10:30:00,67.65,67.84,67.62,67.84,1778045.0,61.4402,61.6127,61.4129,61.6127,1778045.0
2017-05-15 11:00:00,67.84,67.91,67.81,67.85,1031276.0,61.6127,61.6763,61.5855,61.6218,1031276.0
2017-05-15 11:30:00,67.84,67.87,67.74,67.77,856460.0,61.6127,61.64,61.5219,61.5492,856460.0
2017-05-15 12:00:00,67.77,67.88,67.74,67.76,1153349.0,61.5492,61.6491,61.5219,61.5401,1153349.0
2017-05-15 12:30:00,67.76,67.77,67.7,67.72,969837.0,61.5401,61.5492,61.4856,61.5037,969837.0
2017-05-15 13:00:00,67.72,67.9,67.71,67.89,710106.0,61.5037,61.6672,61.4947,61.6581,710106.0
2017-05-15 13:30:00,67.89,68.0,67.87,67.97,1272393.0,61.6581,61.758,61.64,61.7308,1272393.0
2017-05-15 14:00:00,67.97,68.19,67.95,68.19,1827057.0,61.7308,61.9306,61.7126,61.9306,1827057.0
2017-05-15 14:30:00,68.19,68.33,68.18,68.27,2272756.0,61.9306,62.0577,61.9215,62.0033,2272756.0
2017-05-15 15:00:00,68.28,68.44,68.21,68.36,1851374.0,62.0123,62.1576,61.9488,62.085,1851374.0
2017-05-15 15:30:00,68.36,68.48,68.29,68.43,3400201.0,62.085,62.194,62.0214,62.1486,3400201.0
2017-05-16 09:30:00,68.23,68.5,68.16,68.47,2682510.0,62.3151,62.5617,62.2512,62.5343,2682510.0
2017-05-16 10:00:00,68.48,68.55,68.32,68.4,1908720.0,62.5434,62.6074,62.3973,62.4704,1908720.0
2017-05-16 10:30:00,68.4,68.55,68.35,68.5,2537852.0,62.4704,62.6074,62.4247,62.5617,2537852.0
2017-05-16 11:00:00,68.51,68.86,68.49,68.83,1807411.0,62.5708,62.8905,62.5526,62.8631,1807411.0
2017-05-16 11:30:00,68.83,68.87,68.65,68.83,1306376.0,62.8631,62.8996,62.6987,62.8631,1306376.0
2017-05-16 12:00:00,68.83,69.14,68.81,69.09,1710199.0,62.8631,63.1462,62.8448,63.1006,1710199.0
2017-05-16 12:30:00,69.1,69.21,69.02,69.17,1150421.0,63.1097,63.2101,63.0366,63.1736,1150421.0
2017-05-16 13:00:00,69.17,69.27,69.08,69.17,1212965.0,63.1736,63.2649,63.0914,63.1736,1212965.0
2017-05-16 13:30:00,69.17,69.32,69.16,69.22,1002952.0,63.1736,63.3106,63.1645,63.2193,1002952.0
2017-05-16 14:00:00,69.21,69.22,69.12,69.18,1601449.0,63.2101,63.2193,63.1279,63.1827,1601449.0
2017-05-16 14:30:00,69.18,69.21,69.07,69.14,1418646.0,63.1827,63.2101,63.0823,63.1462,1418646.0
2017-05-16 15:00:00,69.14,69.21,69.09,69.17,2212594.0,63.1462,63.2101,63.1006,63.1736,2212594.0
2017-05-16 15:30:00,69.17,69.44,69.17,69.41,7701854.0,63.1736,63.4202,63.1736,63.3928,7701854.0
2017-05-17 09:30:00,68.89,69.1,68.75,68.86,3021502.0,62.9179,63.1097,62.79,62.8905,3021502.0
2017-05-17 10:00:00,68.87,68.89,68.6,68.66,1676173.0,62.8996,62.9179,62.653,62.7078,1676173.0
2017-05-17 10:30:00,68.65,68.73,68.24,68.28,2065313.0,62.6987,62.7718,62.3242,62.3608,2065313.0
2017-05-17 11:00:00,68.28,68.5,68.12,68.38,1689697.0,62.3608,62.5617,62.2146,62.4521,1689697.0
2017-05-17 11:30:00,68.38,68.52,68.29,68.48,1075075.0,62.4521,62.58,62.3699,62.5434,1075075.0
2017-05-17 12:00:00,68.49,68.49,68.26,68.28,897900.0,62.5526,62.5526,62.3425,62.3608,897900.0
2017-05-17 12:30:00,68.28,68.42,68.28,68.34,1307389.0,62.3608,62.4886,62.3608,62.4156,1307389.0
2017-05-17 13:00:00,68.35,68.36,68.11,68.12,805013.0,62.4247,62.4338,62.2055,62.2146,805013.0
2017-05-17 13:30:00,68.12,68.13,67.92,67.96,1087133.0,62.2146,62.2238,62.032,62.0685,1087133.0
2017-05-17 14:00:00,67.96,68.04,67.74,67.78,1611215.0,62.0685,62.1416,61.8676,61.9041,1611215.0
2017-05-17 14:30:00,67.78,67.89,67.65,67.83,1777954.0,61.9041,62.0046,61.7854,61.9498,1777954.0
2017-05-17 15:00:00,67.83,67.91,67.73,67.73,1744965.0,61.9498,62.0228,61.8584,61.8584,1744965.0
2017-05-17 15:30:00,67.73,67.81,67.43,67.45,4828364.0,61.8584,61.9315,61.5845,61.6027,4828364.0
2017-05-18 09:30:00,67.39,67.9,67.14,67.47,3166438.0,61.5479,62.0137,61.3196,61.621,3166438.0
2017-05-18 10:00:00,67.48,67.93,67.45,67.83,2033964.0,61.6301,62.0411,61.6027,61.9498,2033964.0
2017-05-18 10:30:00,67.83,68.06,67.78,67.84,2324187.0,61.9498,62.1598,61.9041,61.9589,2324187.0
2017-05-18 11:00:00,67.85,68.13,67.77,68.06,1645665.0,61.968,62.2238,61.895,62.1598,1645665.0
2017-05-18 11:30:00,68.08,68.1,67.66,67.66,966185.0,62.1781,62.1964,61.7945,61.7945,966185.0
2017-05-18 12:00:00,67.67,67.81,67.59,67.76,1166385.0,61.8037,61.9315,61.7306,61.8858,1166385.0
2017-05-18 12:30:00,67.75,67.84,67.64,67.65,891301.0,61.8767,61.9589,61.7763,61.7854,891301.0
2017-05-18 13:00:00,67.64,67.66,67.5,67.52,1154827.0,61.7763,61.7945,61.6484,61.6667,1154827.0
2017-05-18 13:30:00,67.52,67.75,67.5,67.66,1127340.0,61.6667,61.8767,61.6484,61.7945,1127340.0
2017-05-18 14:00:00,67.66,67.93,67.65,67.89,1211581.0,61.7945,62.0411,61.7854,62.0046,1211581.0
2017-05-18 14:30:00,67.89,68.02,67.73,67.75,1008753.0,62.0046,62.1233,61.8584,61.8767,1008753.0
2017-05-18 15:00:00,67.75,67.8,67.66,67.67,1244393.0,61.8767,61.9224,61.7945,61.8037,1244393.0
2017-05-18 15:30:00,67.67,67.84,67.57,67.72,3028527.0,61.8037,61.9589,61.7123,61.8493,3028527.0
2017-05-19 09:30:00,67.52,68.0,67.43,67.94,6267092.0,61.6667,62.105,61.5845,62.0502,6267092.0
2017-05-19 10:00:00,67.94,68.01,67.88,67.99,1198044.0,62.0502,62.1142,61.9954,62.0959,1198044.0
2017-05-19 10:30:00,67.99,68.1,67.95,67.97,1409890.0,62.0959,62.1964,62.0594,62.0776,1409890.0
2017-05-19 11:00:00,67.97,68.0,67.86,67.9,1182139.0,62.0776,62.105,61.9772,62.0137,1182139.0
2017-05-19 11:30:00,67.9,67.91,67.83,67.91,745804.0,62.0137,62.0228,61.9498,62.0228,745804.0
2017-05-19 12:00:00,67.9,67.98,67.9,67.92,665101.0,62.0137,62.0868,62.0137,62.032,665101.0
2017-05-19 12:30:00,67.92,67.93,67.88,67.92,785252.0,62.032,62.0411,61.9954,62.032,785252.0
2017-05-19 13:00:00,67.91,67.92,67.76,67.76,718454.0,62.0228,62.032,61.8858,61.8858,718454.0
2017-05-19 13:30:00,67.76,67.8,67.72,67.75,800224.0,61.8858,61.9224,61.8493,61.8767,800224.0
2017-05-19 14:00:00,67.75,67.8,67.69,67.76,1015357.0,61.8767,61.9224,61.8219,61.8858,1015357.0
2017-05-19 14:30:00,67.76,67.92,67.75,67.87,705930.0,61.8858,62.032,61.8767,61.9863,705930.0
2017-05-19 15:00:00,67.87,67.91,67.67,67.7,1277363.0,61.9863,62.0228,61.8037,61.831,1277363.0
2017-05-19 15:30:00,67.7,67.72,67.58,67.69,3872753.0,61.831,61.8493,61.7215,61.8219,3872753.0
2017-05-22 09:30:00,67.89,68.03,67.5,68.01,1849701.0,62.0046,62.1324,61.6484,62.1142,1849701.0
2017-05-22 10:00:00,68.01,68.15,67.96,68.15,1034694.0,62.1142,62.242,62.0685,62.242,1034694.0
2017-05-22 10:30:00,68.15,68.2,68.04,68.1,645104.0,62.242,62.2877,62.1416,62.1964,645104.0
2017-05-22 11:00:00,68.09,68.2,68.07,68.18,676881.0,62.1872,62.2877,62.169,62.2694,676881.0
2017-05-22 11:30:00,68.18,68.3,68.17,68.29,836560.0,62.2694,62.379,62.2603,62.3699,836560.0
2017-05-22 12:00:00,68.28,68.29,68.16,68.26,617467.0,62.3608,62.3699,62.2512,62.3425,617467.0
2017-05-22 12:30:00,68.26,68.28,68.21,68.22,367715.0,62.3425,62.3608,62.2968,62.306,367715.0
2017-05-22 13:00:00,68.23,68.27,68.19,68.24,414134.0,62.3151,62.3516,62.2786,62.3242,414134.0
2017-05-22 13:30:00,68.25,68.29,68.01,68.21,456809.0,62.3334,62.3699,62.1142,62.2968,456809.0
2017-05-22 14:00:00,68.21,68.26,68.19,68.23,447780.0,62.2968,62.3425,62.2786,62.3151,447780.0
2017-05-22 14:30:00,68.23,68.36,68.22,68.26,821153.0,62.3151,62.4338,62.306,62.3425,821153.0
2017-05-22 15:00:00,68.26,68.35,68.2,68.34,751641.0,62.3425,62.4247,62.2877,62.4156,751641.0
2017-05-22 15:30:00,68.35,68.47,68.3,68.45,2504069.0,62.4247,62.5343,62.379,62.516,2504069.0
2017-05-23 09:30:00,68.72,68.75,68.43,68.5,1794447.0,62.7626,62.79,62.4978,62.5617,1794447.0
2017-05-23 10:00:00,68.5,68.61,68.38,68.56,1224992.0,62.5617,62.6622,62.4521,62.6165,1224992.0
2017-05-23 10:30:00,68.56,68.62,68.47,68.53,653245.0,62.6165,62.6713,62.5343,62.5891,653245.0
2017-05-23 11:00:00,68.53,68.58,68.45,68.54,922879.0,62.5891,62.6348,62.516,62.5982,922879.0
2017-05-23 11:30:00,68.53,68.65,68.48,68.65,858498.0,62.5891,62.6987,62.5434,62.6987,858498.0
2017-05-23 12:00:00,68.65,68.67,68.48,68.5,1192307.0,62.6987,62.717,62.5434,62.5617,1192307.0
2017-05-23 12:30:00,68.49,68.55,68.38,68.44,1037074.0,62.5526,62.6074,62.4521,62.5069,1037074.0
2017-05-23 13:00:00,68.44,68.6,68.43,68.59,681001.0,62.5069,62.653,62.4978,62.6439,681001.0
2017-05-23 13:30:00,68.59,68.6,68.51,68.56,616655.0,62.6439,62.653,62.5708,62.6165,616655.0
2017-05-23 14:00:00,68.56,68.57,68.5,68.55,405930.0,62.6165,62.6256,62.5617,62.6074,405930.0
2017-05-23 14:30:00,68.55,68.66,68.54,68.62,661324.0,62.6074,62.7078,62.5982,62.6713,661324.0
2017-05-23 15:00:00,68.63,68.69,68.6,68.64,683189.0,62.6804,62.7352,62.653,62.6896,683189.0
2017-05-23 15:30:00,68.64,68.71,68.58,68.69,1666898.0,62.6896,62.7535,62.6348,62.7352,1666898.0
2017-05-24 09:30:00,68.87,68.88,68.46,68.59,1773330.0,62.8996,62.9088,62.5252,62.6439,1773330.0
2017-05-24 10:00:00,68.6,68.64,68.5,68.58,786858.0,62.653,62.6896,62.5617,62.6348,786858.0
2017-05-24 10:30:00,68.59,68.65,68.56,68.59,547569.0,62.6439,62.6987,62.6165,62.6439,547569.0
2017-05-24 11:00:00,68.58,68.6,68.52,68.56,634357.0,62.6348,62.653,62.58,62.6165,634357.0
2017-05-24 11:30:00,68.55,68.67,68.55,68.6,652437.0,62.6074,62.717,62.6074,62.653,652437.0
2017-05-24 12:00:00,68.61,68.66,68.57,68.6,454386.0,62.6622,62.7078,62.6256,62.653,454386.0
2017-05-24 12:30:00,68.6,68.61,68.55,68.58,340546.0,62.653,62.6622,62.6074,62.6348,340546.0
2017-05-24 13:00:00,68.59,68.61,68.45,68.48,467901.0,62.6439,62.6622,62.516,62.5434,467901.0
2017-05-24 13:30:00,68.48,68.57,68.48,68.56,430299.0,62.5434,62.6256,62.5434,62.6165,430299.0
2017-05-24 14:00:00,68.56,68.69,68.51,68.64,1093471.0,62.6165,62.7352,62.5708,62.6896,1093471.0
2017-05-24 14:30:00,68.64,68.69,68.59,68.65,519321.0,62.6896,62.7352,62.6439,62.6987,519321.0
2017-05-24 15:00:00,68.65,68.66,68.59,68.62,683098.0,62.6987,62.7078,62.6439,62.6713,683098.0
2017-05-24 15:30:00,68.63,68.79,68.62,68.77,3042675.0,62.6804,62.8266,62.6713,62.8083,3042675.0
2017-05-25 09:30:00,68.97,69.1,68.91,69.08,1562371.0,62.991,63.1097,62.9362,63.0914,1562371.0
2017-05-25 10:00:00,69.08,69.3,69.05,69.3,1630034.0,63.0914,63.2923,63.064,63.2923,1630034.0
2017-05-25 10:30:00,69.29,69.45,69.29,69.43,1360781.0,63.2832,63.4293,63.2832,63.4111,1360781.0
2017-05-25 11:00:00,69.42,69.48,69.34,69.36,1077018.0,63.4019,63.4567,63.3289,63.3471,1077018.0
2017-05-25 11:30:00,69.36,69.38,69.2,69.28,1346041.0,63.3471,63.3654,63.201,63.2741,1346041.0
2017-05-25 12:00:00,69.28,69.46,69.25,69.41,905396.0,63.2741,63.4385,63.2467,63.3928,905396.0
2017-05-25 12:30:00,69.41,69.55,69.39,69.55,699782.0,63.3928,63.5207,63.3745,63.5207,699782.0
2017-05-25 13:00:00,69.55,69.55,69.42,69.47,746310.0,63.5207,63.5207,63.4019,63.4476,746310.0
2017-05-25 13:30:00,69.47,69.55,69.46,69.55,583678.0,63.4476,63.5207,63.4385,63.5207,583678.0
2017-05-25 14:00:00,69.54,69.65,69.49,69.64,868824.0,63.5115,63.612,63.4659,63.6029,868824.0
2017-05-25 14:30:00,69.64,69.81,69.63,69.73,1413607.0,63.6029,63.7581,63.5937,63.6851,1413607.0
2017-05-25 15:00:00,69.73,69.74,69.61,69.67,1215268.0,63.6851,63.6942,63.5755,63.6303,1215268.0
2017-05-25 15:30:00,69.67,69.88,69.58,69.62,3682515.0,63.6303,63.8221,63.5481,63.5846,3682515.0
2017-05-26 09:30:00,69.8,69.99,69.52,69.86,2044097.0,63.749,63.9225,63.4933,63.8038,2044097.0
2017-05-26 10:00:00,69.86,70.07,69.84,70.07,2099739.0,63.8038,63.9956,63.7855,63.9956,2099739.0
2017-05-26 10:30:00,70.06,70.22,70.01,70.01,1293705.0,63.9865,64.1326,63.9408,63.9408,1293705.0
2017-05-26 11:00:00,70.02,70.06,69.88,69.95,1026470.0,63.9499,63.9865,63.8221,63.886,1026470.0
2017-05-26 11:30:00,69.95,70.01,69.9,69.92,668970.0,63.886,63.9408,63.8403,63.8586,668970.0
2017-05-26 12:00:00,69.92,70.04,69.85,70.0,863422.0,63.8586,63.9682,63.7947,63.9317,863422.0
2017-05-26 12:30:00,70.0,70.09,69.99,70.02,621711.0,63.9317,64.0139,63.9225,63.9499,621711.0
2017-05-26 13:00:00,70.02,70.04,69.96,70.01,447909.0,63.9499,63.9682,63.8951,63.9408,447909.0
2017-05-26 13:30:00,70.02,70.04,69.97,70.0,953952.0,63.9499,63.9682,63.9043,63.9317,953952.0
2017-05-26 14:00:00,70.0,70.03,69.97,70.03,776525.0,63.9317,63.9591,63.9043,63.9591,776525.0
2017-05-26 14:30:00,70.03,70.04,69.94,70.0,711729.0,63.9591,63.9682,63.8769,63.9317,711729.0
2017-05-26 15:00:00,70.0,70.02,69.92,69.98,1526096.0,63.9317,63.9499,63.8586,63.9134,1526096.0
2017-05-26 15:30:00,69.98,70.02,69.83,69.96,3757072.0,63.9134,63.9499,63.7764,63.8951,3757072.0
2017-05-30 09:30:00,69.79,70.09,69.77,70.0,2229708.0,63.7399,64.0139,63.7216,63.9317,2229708.0
2017-05-30 10:00:00,70.01,70.2,69.93,69.99,1459666.0,63.9408,64.1143,63.8677,63.9225,1459666.0
2017-05-30 10:30:00,69.99,70.11,69.96,69.97,974125.0,63.9225,64.0321,63.8951,63.9043,974125.0
2017-05-30 11:00:00,69.97,70.02,69.96,69.98,798288.0,63.9043,63.9499,63.8951,63.9134,798288.0
2017-05-30 11:30:00,69.98,70.18,69.97,70.15,817545.0,63.9134,64.0961,63.9043,64.0687,817545.0
2017-05-30 12:00:00,70.16,70.3,70.13,70.3,845873.0,64.0778,64.2057,64.0504,64.2057,845873.0
2017-05-30 12:30:00,70.3,70.32,70.1,70.18,584631.0,64.2057,64.2239,64.023,64.0961,584631.0
2017-05-30 13:00:00,70.17,70.21,70.08,70.17,544141.0,64.0869,64.1235,64.0047,64.0869,544141.0
2017-05-30 13:30:00,70.17,70.23,70.14,70.17,623205.0,64.0869,64.1417,64.0595,64.0869,623205.0
2017-05-30 14:00:00,70.17,70.23,70.16,70.22,486835.0,64.0869,64.1417,64.0778,64.1326,486835.0
2017-05-30 14:30:00,70.22,70.24,70.15,70.21,442501.0,64.1326,64.1509,64.0687,64.1235,442501.0
2017-05-30 15:00:00,70.21,70.29,70.19,70.28,664896.0,64.1235,64.1965,64.1052,64.1874,664896.0
2017-05-30 15:30:00,70.28,70.41,70.27,70.41,3237829.0,64.1874,64.3061,64.1783,64.3061,3237829.0
2017-05-31 09:30:00,70.52,70.74,70.32,70.34,2865706.0,64.4066,64.6075,64.2239,64.2422,2865706.0
2017-05-31 10:00:00,70.34,70.44,70.13,70.28,1843624.0,64.2422,64.3335,64.0504,64.1874,1843624.0
2017-05-31 10:30:00,70.29,70.3,69.97,70.15,2313003.0,64.1965,64.2057,63.9043,64.0687,2313003.0
2017-05-31 11:00:00,70.15,70.27,70.0,70.05,1739739.0,64.0687,64.1783,63.9317,63.9773,1739739.0
2017-05-31 11:30:00,70.05,70.06,69.86,69.99,1046738.0,63.9773,63.9865,63.8038,63.9225,1046738.0
2017-05-31 12:00:00,69.99,70.12,69.96,70.05,1052138.0,63.9225,64.0413,63.8951,63.9773,1052138.0
2017-05-31 12:30:00,70.05,70.06,69.92,69.98,643462.0,63.9773,63.9865,63.8586,63.9134,643462.0
2017-05-31 13:00:00,69.98,70.12,69.98,70.1,558422.0,63.9134,64.0413,63.9134,64.023,558422.0
2017-05-31 13:30:00,70.09,70.13,70.02,70.06,488273.0,64.0139,64.0504,63.9499,63.9865,488273.0
2017-05-31 14:00:00,70.07,70.07,69.83,69.97,1349381.0,63.9956,63.9956,63.7764,63.9043,1349381.0
2017-05-31 14:30:00,69.97,70.03,69.9,69.92,1040400.0,63.9043,63.9591,63.8403,63.8586,1040400.0
2017-05-31 15:00:00,69.92,69.99,69.89,69.95,990705.0,63.8586,63.9225,63.8312,63.886,990705.0
2017-05-31 15:30:00,69.95,70.04,69.81,69.82,4256576.0,63.886,63.9682,63.7581,63.7673,4256576.0
2017-06-01 09:30:00,70.23,70.61,69.8,69.86,3514133.0,64.1417,64.4888,63.749,63.8038,3514133.0
2017-06-01 10:00:00,69.86,69.93,69.45,69.53,2527034.0,63.8038,63.8677,63.4293,63.5024,2527034.0
2017-06-01 10:30:00,69.53,69.76,69.52,69.57,1305908.0,63.5024,63.7125,63.4933,63.5389,1305908.0
2017-06-01 11:00:00,69.57,69.73,69.55,69.69,905056.0,63.5389,63.6851,63.5207,63.6485,905056.0
2017-06-01 11:30:00,69.7,69.82,69.67,69.81,779290.0,63.6577,63.7673,63.6303,63.7581,779290.0
2017-06-01 12:00:00,69.81,69.87,69.73,69.73,1334881.0,63.7581,63.8129,63.6851,63.6851,1334881.0
2017-06-01 12:30:00,69.73,69.85,69.72,69.84,524539.0,63.6851,63.7947,63.6759,63.7855,524539.0
2017-06-01 13:00:00,69.84,69.89,69.82,69.83,624577.0,63.7855,63.8312,63.7673,63.7764,624577.0
2017-06-01 13:30:00,69.82,69.85,69.65,69.7,967635.0,63.7673,63.7947,63.612,63.6577,967635.0
2017-06-01 14:00:00,69.7,69.88,69.69,69.84,864389.0,63.6577,63.8221,63.6485,63.7855,864389.0
2017-06-01 14:30:00,69.85,69.85,69.71,69.71,631006.0,63.7947,63.7947,63.6668,63.6668,631006.0
2017-06-01 15:00:00,69.71,69.93,69.71,69.88,687537.0,63.6668,63.8677,63.6668,63.8221,687537.0
2017-06-01 15:30:00,69.88,70.15,69.83,70.12,2845879.0,63.8221,64.0687,63.7764,64.0413,2845879.0
2017-06-02 09:30:00,70.44,70.74,70.24,70.68,3448276.0,64.3335,64.6075,64.1509,64.5527,3448276.0
2017-06-02 10:00:00,70.68,70.88,70.67,70.83,2003690.0,64.5527,64.7354,64.5436,64.6897,2003690.0
2017-06-02 10:30:00,70.84,70.98,70.72,70.94,1834003.0,64.6988,64.8267,64.5892,64.7902,1834003.0
2017-06-02 11:00:00,70.94,71.14,70.93,71.09,2283972.0,64.7902,64.9728,64.781,64.9272,2283972.0
2017-06-02 11:30:00,71.08,71.33,71.04,71.3,1265418.0,64.918,65.1464,64.8815,65.119,1265418.0
2017-06-02 12:00:00,71.3,71.31,71.15,71.18,934410.0,65.119,65.1281,64.982,65.0094,934410.0
2017-06-02 12:30:00,71.17,71.37,71.17,71.35,1207589.0,65.0002,65.1829,65.0002,65.1646,1207589.0
2017-06-02 13:00:00,71.34,71.54,71.3,71.5,1074792.0,65.1555,65.3382,65.119,65.3016,1074792.0
2017-06-02 13:30:00,71.51,71.63,71.5,71.53,1327060.0,65.3108,65.4204,65.3016,65.329,1327060.0
2017-06-02 14:00:00,71.53,71.56,71.39,71.39,1361514.0,65.329,65.3564,65.2012,65.2012,1361514.0
2017-06-02 14:30:00,71.4,71.58,71.39,71.54,1836930.0,65.2103,65.3747,65.2012,65.3382,1836930.0
2017-06-02 15:00:00,71.55,71.73,71.48,71.69,2521044.0,65.3473,65.5117,65.2834,65.4752,2521044.0
2017-06-02 15:30:00,71.69,71.86,71.68,71.75,7863041.0,65.4752,65.6304,65.466,65.53,7863041.0
2017-06-05 09:30:00,71.97,72.42,71.81,72.38,3075030.0,65.7309,66.1419,65.5848,66.1053,3075030.0
2017-06-05 10:00:00,72.38,72.61,72.31,72.59,2459742.0,66.1053,66.3154,66.0414,66.2971,2459742.0
2017-06-05 10:30:00,72.6,72.89,72.59,72.61,2648094.0,66.3063,66.5711,66.2971,66.3154,2648094.0
2017-06-05 11:00:00,72.62,72.81,72.61,72.71,2248999.0,66.3245,66.4981,66.3154,66.4067,2248999.0
2017-06-05 11:30:00,72.72,72.74,72.51,72.68,1503524.0,66.4159,66.4341,66.2241,66.3793,1503524.0
2017-06-05 12:00:00,72.69,72.78,72.52,72.54,909683.0,66.3885,66.4707,66.2332,66.2515,909683.0
2017-06-05 12:30:00,72.54,72.55,72.24,72.3,1312553.0,66.2515,66.2606,65.9775,66.0323,1312553.0
2017-06-05 13:00:00,72.31,72.49,72.29,72.36,1185334.0,66.0414,66.2058,66.0231,66.0871,1185334.0
2017-06-05 13:30:00,72.36,72.39,72.26,72.29,949585.0,66.0871,66.1145,65.9957,66.0231,949585.0
2017-06-05 14:00:00,72.29,72.46,72.25,72.42,1373568.0,66.0231,66.1784,65.9866,66.1419,1373568.0
2017-06-05 14:30:00,72.42,72.44,72.34,72.36,1097115.0,66.1419,66.1601,66.0688,66.0871,1097115.0
2017-06-05 15:00:00,72.37,72.45,72.32,72.37,1285681.0,66.0962,66.1693,66.0505,66.0962,1285681.0
2017-06-05 15:30:00,72.37,72.44,72.27,72.28,4768264.0,66.0962,66.1601,66.0049,66.014,4768264.0
2017-06-06 09:30:00,72.3,72.54,72.27,72.49,3645219.0,66.0323,66.2515,66.0049,66.2058,3645219.0
2017-06-06 10:00:00,72.49,72.62,72.4,72.52,2872698.0,66.2058,66.3245,66.1236,66.2332,2872698.0
2017-06-06 10:30:00,72.51,72.6,72.48,72.56,1607992.0,66.2241,66.3063,66.1967,66.2697,1607992.0
2017-06-06 11:00:00,72.56,72.59,72.47,72.54,1651075.0,66.2697,66.2971,66.1875,66.2515,1651075.0
2017-06-06 11:30:00,72.53,72.58,72.43,72.44,1629359.0,66.2423,66.288,66.151,66.1601,1629359.0
2017-06-06 12:00:00,72.44,72.45,72.31,72.34,1191612.0,66.1601,66.1693,66.0414,66.0688,1191612.0
2017-06-06 12:30:00,72.34,72.37,72.31,72.37,1041210.0,66.0688,66.0962,66.0414,66.0962,1041210.0
2017-06-06 13:00:00,72.36,72.46,72.29,72.32,874817.0,66.0871,66.1784,66.0231,66.0505,874817.0
2017-06-06 13:30:00,72.32,72.36,72.29,72.33,604014.0,66.0505,66.0871,66.0231,66.0597,604014.0
2017-06-06 14:00:00,72.34,72.43,72.31,72.4,970481.0,66.0688,66.151,66.0414,66.1236,970481.0
2017-06-06 14:30:00,72.39,72.59,72.39,72.56,1882821.0,66.1145,66.2971,66.1145,66.2697,1882821.0
2017-06-06 15:00:00,72.55,72.62,72.42,72.44,2170145.0,66.2606,66.3245,66.1419,66.1601,2170145.0
2017-06-06 15:30:00,72.44,72.6,72.33,72.52,5407339.0,66.1601,66.3063,66.0597,66.2332,5407339.0
2017-06-07 09:30:00,72.64,72.77,72.45,72.47,2004743.0,66.3428,66.4615,66.1693,66.1875,2004743.0
2017-06-07 10:00:00,72.46,72.53,72.04,72.04,2116145.0,66.1784,66.2423,65.7948,65.7948,2116145.0
2017-06-07 10:30:00,72.05,72.36,72.01,72.35,2038421.0,65.8039,66.0871,65.7674,66.0779,2038421.0
2017-06-07 11:00:00,72.36,72.55,72.27,72.27,1391636.0,66.0871,66.2606,66.0049,66.0049,1391636.0
2017-06-07 11:30:00,72.27,72.38,72.23,72.28,641057.0,66.0049,66.1053,65.9683,66.014,641057.0
2017-06-07 12:00:00,72.27,72.28,72.15,72.21,488689.0,66.0049,66.014,65.8953,65.9501,488689.0
2017-06-07 12:30:00,72.21,72.22,71.95,72.07,878921.0,65.9501,65.9592,65.7126,65.8222,878921.0
2017-06-07 13:00:00,72.07,72.13,71.96,72.07,843899.0,65.8222,65.877,65.7217,65.8222,843899.0
2017-06-07 13:30:00,72.07,72.3,72.07,72.28,625972.0,65.8222,66.0323,65.8222,66.014,625972.0
2017-06-07 14:00:00,72.29,72.41,72.15,72.17,1279097.0,66.0231,66.1327,65.8953,65.9135,1279097.0
2017-06-07 14:30:00,72.17,72.29,72.16,72.27,1009515.0,65.9135,66.0231,65.9044,66.0049,1009515.0
2017-06-07 15:00:00,72.27,72.35,72.22,72.3,877585.0,66.0049,66.0779,65.9592,66.0323,877585.0
2017-06-07 15:30:00,72.3,72.48,72.25,72.39,3356282.0,66.0323,66.1967,65.9866,66.1145,3356282.0
2017-06-08 09:30:00,72.51,72.52,71.93,72.03,2603994.0,66.2241,66.2332,65.6943,65.7857,2603994.0
2017-06-08 10:00:00,72.03,72.09,71.84,71.98,1598999.0,65.7857,65.8405,65.6122,65.74,1598999.0
2017-06-08 10:30:00,71.98,72.23,71.98,72.07,1154536.0,65.74,65.9683,65.74,65.8222,1154536.0
2017-06-08 11:00:00,72.07,72.12,71.98,72.02,1329416.0,65.8222,65.8679,65.74,65.7765,1329416.0
2017-06-08 11:30:00,72.02,72.07,71.95,71.98,1288511.0,65.7765,65.8222,65.7126,65.74,1288511.0
2017-06-08 12:00:00,71.99,72.07,71.94,72.04,950571.0,65.7491,65.8222,65.7035,65.7948,950571.0
2017-06-08 12:30:00,72.04,72.09,72.02,72.08,775291.0,65.7948,65.8405,65.7765,65.8313,775291.0
2017-06-08 13:00:00,72.08,72.09,71.83,71.86,1226379.0,65.8313,65.8405,65.603,65.6304,1226379.0
2017-06-08 13:30:00,71.85,71.86,71.7,71.78,1180991.0,65.6213,65.6304,65.4843,65.5574,1180991.0
2017-06-08 14:00:00,71.78,71.82,71.63,71.64,1139241.0,65.5574,65.5939,65.4204,65.4295,1139241.0
2017-06-08 14:30:00,71.64,71.71,71.5,71.55,1332010.0,65.4295,65.4934,65.3016,65.3473,1332010.0
2017-06-08 15:00:00,71.55,71.75,71.54,71.7,1460606.0,65.3473,65.53,65.3382,65.4843,1460606.0
2017-06-08 15:30:00,71.7,71.96,71.69,71.93,3727101.0,65.4843,65.7217,65.4752,65.6943,3727101.0
2017-06-09 09:30:00,72.02,72.08,71.51,71.61,2194166.0,65.7765,65.8313,65.3108,65.4021,2194166.0
2017-06-09 10:00:00,71.61,72.03,71.57,71.92,1700601.0,65.4021,65.7857,65.3656,65.6852,1700601.0
2017-06-09 10:30:00,71.93,71.96,71.69,71.73,936655.0,65.6943,65.7217,65.4752,65.5117,936655.0
2017-06-09 11:00:00,71.73,71.81,71.4,71.48,1628737.0,65.5117,65.5848,65.2103,65.2834,1628737.0
2017-06-09 11:30:00,71.48,71.58,71.24,71.24,1693777.0,65.2834,65.3747,65.0642,65.0642,1693777.0
2017-06-09 12:00:00,71.23,71.26,70.55,70.65,3118193.0,65.055,65.0824,64.434,64.5253,3118193.0
2017-06-09 12:30:00,70.66,70.68,70.36,70.6,2262598.0,64.5344,64.5527,64.2605,64.4796,2262598.0
2017-06-09 13:00:00,70.61,70.64,69.92,70.19,2828022.0,64.4888,64.5162,63.8586,64.1052,2828022.0
2017-06-09 13:30:00,70.2,70.2,69.65,69.67,3426154.0,64.1143,64.1143,63.612,63.6303,3426154.0
2017-06-09 14:00:00,69.66,69.96,69.4,69.67,3073640.0,63.6211,63.8951,63.3837,63.6303,3073640.0
2017-06-09 14:30:00,69.67,69.68,68.59,69.33,5161969.0,63.6303,63.6394,62.6439,63.3197,5161969.0
2017-06-09 15:00:00,69.34,70.05,69.31,70.03,4277311.0,63.3289,63.9773,63.3015,63.9591,4277311.0
2017-06-09 15:30:00,70.03,70.35,69.58,70.32,10419259.0,63.9591,64.2513,63.5481,64.2239,10419259.0
2017-06-12 09:30:00,69.25,69.35,68.13,68.55,10841810.0,63.2467,63.338,62.2238,62.6074,10841810.0
2017-06-12 10:00:00,68.55,69.26,68.45,68.97,5336783.0,62.6074,63.2558,62.516,62.991,5336783.0
2017-06-12 10:30:00,68.96,69.31,68.91,69.2,4001488.0,62.9818,63.3015,62.9362,63.201,4001488.0
2017-06-12 11:00:00,69.2,69.53,69.02,69.3,3157770.0,63.201,63.5024,63.0366,63.2923,3157770.0
2017-06-12 11:30:00,69.31,69.56,69.26,69.36,2772637.0,63.3015,63.5298,63.2558,63.3471,2772637.0
2017-06-12 12:00:00,69.36,69.4,69.03,69.08,2189606.0,63.3471,63.3837,63.0458,63.0914,2189606.0
2017-06-12 12:30:00,69.08,69.37,69.04,69.33,1670777.0,63.0914,63.3563,63.0549,63.3197,1670777.0
2017-06-12 13:00:00,69.33,69.55,69.19,69.52,1468634.0,63.3197,63.5207,63.1919,63.4933,1468634.0
2017-06-12 13:30:00,69.51,69.59,69.49,69.5,1094804.0,63.4841,63.5572,63.4659,63.475,1094804.0
2017-06-12 14:00:00,69.5,69.67,69.46,69.61,1273774.0,63.475,63.6303,63.4385,63.5755,1273774.0
2017-06-12 14:30:00,69.61,69.94,69.44,69.73,1957751.0,63.5755,63.8769,63.4202,63.6851,1957751.0
2017-06-12 15:00:00,69.72,69.82,69.45,69.51,1838935.0,63.6759,63.7673,63.4293,63.4841,1838935.0
2017-06-12 15:30:00,69.51,69.88,69.48,69.78,3878321.0,63.4841,63.8221,63.4567,63.7307,3878321.0
2017-06-13 09:30:00,70.02,70.62,69.96,70.62,3643517.0,63.9499,64.4979,63.8951,64.4979,3643517.0
2017-06-13 10:00:00,70.61,70.62,70.4,70.49,2486801.0,64.4888,64.4979,64.297,64.3792,2486801.0
2017-06-13 10:30:00,70.49,70.66,70.14,70.15,1871392.0,64.3792,64.5344,64.0595,64.0687,1871392.0
2017-06-13 11:00:00,70.15,70.4,70.02,70.36,1533826.0,64.0687,64.297,63.9499,64.2605,1533826.0
2017-06-13 11:30:00,70.36,70.44,70.22,70.38,1117653.0,64.2605,64.3335,64.1326,64.2787,1117653.0
2017-06-13 12:00:00,70.37,70.52,70.32,70.42,810917.0,64.2696,64.4066,64.2239,64.3153,810917.0
2017-06-13 12:30:00,70.42,70.77,70.41,70.73,887407.0,64.3153,64.6349,64.3061,64.5984,887407.0
2017-06-13 13:00:00,70.73,70.8,70.62,70.8,955538.0,64.5984,64.6623,64.4979,64.6623,955538.0
2017-06-13 13:30:00,70.8,70.82,70.59,70.69,1017782.0,64.6623,64.6806,64.4705,64.5618,1017782.0
2017-06-13 14:00:00,70.68,70.78,70.65,70.73,1235657.0,64.5527,64.644,64.5253,64.5984,1235657.0
2017-06-13 14:30:00,70.73,70.77,70.63,70.69,572215.0,64.5984,64.6349,64.507,64.5618,572215.0
2017-06-13 15:00:00,70.69,70.73,70.59,70.71,1138590.0,64.5618,64.5984,64.4705,64.5801,1138590.0
2017-06-13 15:30:00,70.71,70.81,70.49,70.65,3330018.0,64.5801,64.6714,64.3792,64.5253,3330018.0
2017-06-14 09:30:00,70.91,71.1,70.74,70.9,1814473.0,64.7628,64.9363,64.6075,64.7536,1814473.0
2017-06-14 10:00:00,70.91,71.0,70.55,70.56,1274103.0,64.7628,64.845,64.434,64.4431,1274103.0
2017-06-14 10:30:00,70.56,70.88,70.49,70.79,1158069.0,64.4431,64.7354,64.3792,64.6532,1158069.0
2017-06-14 11:00:00,70.79,70.97,70.7,70.96,966937.0,64.6532,64.8176,64.571,64.8084,966937.0
2017-06-14 11:30:00,70.96,71.08,70.86,71.08,1146617.0,64.8084,64.918,64.7171,64.918,1146617.0
2017-06-14 12:00:00,71.08,71.08,70.82,70.94,1010909.0,64.918,64.918,64.6806,64.7902,1010909.0
2017-06-14 12:30:00,70.94,71.02,70.82,70.87,991308.0,64.7902,64.8632,64.6806,64.7262,991308.0
2017-06-14 13:00:00,70.87,71.04,70.87,70.96,1094842.0,64.7262,64.8815,64.7262,64.8084,1094842.0
2017-06-14 13:30:00,70.95,71.01,70.75,70.82,656092.0,64.7993,64.8541,64.6166,64.6806,656092.0
2017-06-14 14:00:00,70.82,71.05,70.59,70.74,1225440.0,64.6806,64.8906,64.4705,64.6075,1225440.0
2017-06-14 14:30:00,70.74,70.75,69.8,70.01,2746456.0,64.6075,64.6166,63.749,63.9408,2746456.0
2017-06-14 15:00:00,70.01,70.14,69.43,69.81,3643246.0,63.9408,64.0595,63.4111,63.7581,3643246.0
2017-06-14 15:30:00,69.81,70.32,69.7,70.27,4060077.0,63.7581,64.2239,63.6577,64.1783,4060077.0
2017-06-15 09:30:00,69.42,69.65,68.88,69.29,4155709.0,63.4019,63.612,62.9088,63.2832,4155709.0
2017-06-15 10:00:00,69.28,69.34,68.8,69.19,2770194.0,63.2741,63.3289,62.8357,63.1919,2770194.0
2017-06-15 10:30:00,69.19,69.73,69.13,69.73,1902275.0,63.1919,63.6851,63.1371,63.6851,1902275.0
2017-06-15 11:00:00,69.72,70.07,69.64,69.88,1912681.0,63.6759,63.9956,63.6029,63.8221,1912681.0
2017-06-15 11:30:00,69.89,69.91,69.73,69.82,1347515.0,63.8312,63.8495,63.6851,63.7673,1347515.0
2017-06-15 12:00:00,69.83,69.99,69.79,69.84,1330212.0,63.7764,63.9225,63.7399,63.7855,1330212.0
2017-06-15 12:30:00,69.84,70.07,69.74,70.03,1029727.0,63.7855,63.9956,63.6942,63.9591,1029727.0
2017-06-15 13:00:00,70.04,70.06,69.88,69.91,672717.0,63.9682,63.9865,63.8221,63.8495,672717.0
2017-06-15 13:30:00,69.9,70.0,69.8,69.91,672050.0,63.8403,63.9317,63.749,63.8495,672050.0
2017-06-15 14:00:00,69.91,70.21,69.88,70.1,967491.0,63.8495,64.1235,63.8221,64.023,967491.0
2017-06-15 14:30:00,70.1,70.17,70.0,70.06,1057659.0,64.023,64.0869,63.9317,63.9865,1057659.0
2017-06-15 15:00:00,70.06,70.15,69.86,70.09,1397422.0,63.9865,64.0687,63.8038,64.0139,1397422.0
2017-06-15 15:30:00,70.08,70.09,69.85,69.9,2942059.0,64.0047,64.0139,63.7947,63.8403,2942059.0
2017-06-16 09:30:00,69.74,69.87,69.52,69.76,13992119.0,63.6942,63.8129,63.4933,63.7125,13992119.0
2017-06-16 10:00:00,69.75,69.81,69.22,69.31,2046248.0,63.7033,63.7581,63.2193,63.3015,2046248.0
2017-06-16 10:30:00,69.31,69.45,69.23,69.39,1524536.0,63.3015,63.4293,63.2284,63.3745,1524536.0
2017-06-16 11:00:00,69.38,69.57,69.29,69.55,961932.0,63.3654,63.5389,63.2832,63.5207,961932.0
2017-06-16 11:30:00,69.55,69.71,69.5,69.7,1084471.0,63.5207,63.6668,63.475,63.6577,1084471.0
2017-06-16 12:00:00,69.7,69.85,69.69,69.84,753159.0,63.6577,63.7947,63.6485,63.7855,753159.0
2017-06-16 12:30:00,69.85,69.91,69.76,69.81,743609.0,63.7947,63.8495,63.7125,63.7581,743609.0
2017-06-16 13:00:00,69.81,69.93,69.74,69.81,733422.0,63.7581,63.8677,63.6942,63.7581,733422.0
2017-06-16 13:30:00,69.81,69.93,69.71,69.93,643661.0,63.7581,63.8677,63.6668,63.8677,643661.0
2017-06-16 14:00:00,69.93,70.02,69.9,69.94,646410.0,63.8677,63.9499,63.8403,63.8769,646410.0
2017-06-16 14:30:00,69.94,70.01,69.88,69.97,746477.0,63.8769,63.9408,63.8221,63.9043,746477.0
2017-06-16 15:00:00,69.96,70.03,69.85,69.92,1134597.0,63.8951,63.9591,63.7947,63.8586,1134597.0
2017-06-16 15:30:00,69.93,69.99,69.77,69.99,5211366.0,63.8677,63.9225,63.7216,63.9225,5211366.0
2017-06-19 09:30:00,70.5,70.95,70.5,70.61,3033483.0,64.3883,64.7993,64.3883,64.4888,3033483.0
2017-06-19 10:00:00,70.61,70.83,70.47,70.59,2285934.0,64.4888,64.6897,64.3609,64.4705,2285934.0
2017-06-19 10:30:00,70.59,70.62,70.35,70.57,1389425.0,64.4705,64.4979,64.2513,64.4522,1389425.0
2017-06-19 11:00:00,70.56,70.6,70.47,70.52,1054698.0,64.4431,64.4796,64.3609,64.4066,1054698.0
2017-06-19 11:30:00,70.52,70.6,70.48,70.53,665966.0,64.4066,64.4796,64.3701,64.4157,665966.0
2017-06-19 12:00:00,70.54,70.66,70.5,70.65,883042.0,64.4248,64.5344,64.3883,64.5253,883042.0
2017-06-19 12:30:00,70.65,70.66,70.52,70.53,581104.0,64.5253,64.5344,64.4066,64.4157,581104.0
2017-06-19 13:00:00,70.54,70.65,70.52,70.65,528498.0,64.4248,64.5253,64.4066,64.5253,528498.0
2017-06-19 13:30:00,70.65,70.8,70.63,70.73,1118693.0,64.5253,64.6623,64.507,64.5984,1118693.0
2017-06-19 14:00:00,70.74,70.76,70.59,70.64,653731.0,64.6075,64.6258,64.4705,64.5162,653731.0
2017-06-19 14:30:00,70.63,70.71,70.59,70.67,848999.0,64.507,64.5801,64.4705,64.5436,848999.0
2017-06-19 15:00:00,70.68,70.68,70.6,70.65,774043.0,64.5527,64.5527,64.4796,64.5253,774043.0
2017-06-19 15:30:00,70.65,70.9,70.61,70.87,4013007.0,64.5253,64.7536,64.4888,64.7262,4013007.0
2017-06-20 09:30:00,70.82,70.87,70.49,70.59,1710535.0,64.6806,64.7262,64.3792,64.4705,1710535.0
2017-06-20 10:00:00,70.59,70.76,70.51,70.53,1292642.0,64.4705,64.6258,64.3974,64.4157,1292642.0
2017-06-20 10:30:00,70.53,70.6,70.44,70.45,1132439.0,64.4157,64.4796,64.3335,64.3427,1132439.0
2017-06-20 11:00:00,70.46,70.46,70.01,70.01,1310823.0,64.3518,64.3518,63.9408,63.9408,1310823.0
2017-06-20 11:30:00,70.02,70.17,69.95,70.08,1041020.0,63.9499,64.0869,63.886,64.0047,1041020.0
2017-06-20 12:00:00,70.08,70.25,69.96,69.99,1136735.0,64.0047,64.16,63.8951,63.9225,1136735.0
2017-06-20 12:30:00,70.0,70.22,69.99,70.21,771987.0,63.9317,64.1326,63.9225,64.1235,771987.0
2017-06-20 13:00:00,70.22,70.24,70.14,70.16,511935.0,64.1326,64.1509,64.0595,64.0778,511935.0
2017-06-20 13:30:00,70.16,70.18,70.01,70.1,658422.0,64.0778,64.0961,63.9408,64.023,658422.0
2017-06-20 14:00:00,70.09,70.22,70.03,70.05,771960.0,64.0139,64.1326,63.9591,63.9773,771960.0
2017-06-20 14:30:00,70.04,70.21,69.97,70.2,674406.0,63.9682,64.1235,63.9043,64.1143,674406.0
2017-06-20 15:00:00,70.2,70.29,70.06,70.14,1160215.0,64.1143,64.1965,63.9865,64.0595,1160215.0
2017-06-20 15:30:00,70.13,70.15,69.87,69.9,3179718.0,64.0504,64.0687,63.8129,63.8403,3179718.0
2017-06-21 09:30:00,70.26,70.43,69.94,69.95,2485860.0,64.1691,64.3244,63.8769,63.886,2485860.0
2017-06-21 10:00:00,69.97,70.33,69.96,70.16,1310624.0,63.9043,64.2331,63.8951,64.0778,1310624.0
2017-06-21 10:30:00,70.17,70.4,70.1,70.34,1126074.0,64.0869,64.297,64.023,64.2422,1126074.0
2017-06-21 11:00:00,70.33,70.35,70.22,70.33,1025216.0,64.2331,64.2513,64.1326,64.2331,1025216.0
2017-06-21 11:30:00,70.34,70.62,70.32,70.62,960429.0,64.2422,64.4979,64.2239,64.4979,960429.0
2017-06-21 12:00:00,70.62,70.62,70.43,70.55,662249.0,64.4979,64.4979,64.3244,64.434,662249.0
2017-06-21 12:30:00,70.55,70.6,70.31,70.35,640741.0,64.434,64.4796,64.2148,64.2513,640741.0
2017-06-21 13:00:00,70.34,70.59,70.34,70.47,637336.0,64.2422,64.4705,64.2422,64.3609,637336.0
2017-06-21 13:30:00,70.47,70.56,70.21,70.27,924997.0,64.3609,64.4431,64.1235,64.1783,924997.0
2017-06-21 14:00:00,70.27,70.4,70.2,70.23,788042.0,64.1783,64.297,64.1143,64.1417,788042.0
2017-06-21 14:30:00,70.23,70.45,70.21,70.36,1329093.0,64.1417,64.3427,64.1235,64.2605,1329093.0
2017-06-21 15:00:00,70.36,70.38,70.3,70.35,908894.0,64.2605,64.2787,64.2057,64.2513,908894.0
2017-06-21 15:30:00,70.35,70.41,70.26,70.27,2781708.0,64.2513,64.3061,64.1691,64.1783,2781708.0
2017-06-22 09:30:00,70.39,70.59,69.84,69.91,3440940.0,64.2879,64.4705,63.7855,63.8495,3440940.0
2017-06-22 10:00:00,69.92,69.93,69.71,69.89,2228842.0,63.8586,63.8677,63.6668,63.8312,2228842.0
2017-06-22 10:30:00,69.89,70.07,69.84,69.96,1938158.0,63.8312,63.9956,63.7855,63.8951,1938158.0
2017-06-22 11:00:00,69.97,70.02,69.85,69.98,1496268.0,63.9043,63.9499,63.7947,63.9134,1496268.0
2017-06-22 11:30:00,69.98,70.13,69.94,70.0,1611044.0,63.9134,64.0504,63.8769,63.9317,1611044.0
2017-06-22 12:00:00,70.0,70.03,69.87,69.98,834841.0,63.9317,63.9591,63.8129,63.9134,834841.0
2017-06-22 12:30:00,69.99,70.09,69.97,70.0,1377418.0,63.9225,64.0139,63.9043,63.9317,1377418.0
2017-06-22 13:00:00,70.0,70.29,69.97,70.28,1243895.0,63.9317,64.1965,63.9043,64.1874,1243895.0
2017-06-22 13:30:00,70.28,70.35,70.19,70.34,669511.0,64.1874,64.2513,64.1052,64.2422,669511.0
2017-06-22 14:00:00,70.35,70.48,70.33,70.39,816438.0,64.2513,64.3701,64.2331,64.2879,816438.0
2017-06-22 14:30:00,70.38,70.45,70.27,70.37,778326.0,64.2787,64.3427,64.1783,64.2696,778326.0
2017-06-22 15:00:00,70.37,70.46,70.34,70.42,1018065.0,64.2696,64.3518,64.2422,64.3153,1018065.0
2017-06-22 15:30:00,70.42,70.45,70.25,70.26,2277681.0,64.3153,64.3427,64.16,64.1691,2277681.0
2017-06-23 09:30:00,70.08,70.32,69.92,70.22,1785095.0,64.0047,64.2239,63.8586,64.1326,1785095.0
2017-06-23 10:00:00,70.23,70.38,70.09,70.33,835932.0,64.1417,64.2787,64.0139,64.2331,835932.0
2017-06-23 10:30:00,70.33,70.58,70.32,70.46,1322911.0,64.2331,64.4614,64.2239,64.3518,1322911.0
2017-06-23 11:00:00,70.46,70.6,70.45,70.56,613330.0,64.3518,64.4796,64.3427,64.4431,613330.0
2017-06-23 11:30:00,70.57,70.58,70.43,70.51,499358.0,64.4522,64.4614,64.3244,64.3974,499358.0
2017-06-23 12:00:00,70.51,70.81,70.47,70.8,1572398.0,64.3974,64.6714,64.3609,64.6623,1572398.0
2017-06-23 12:30:00,70.8,70.86,70.75,70.76,529237.0,64.6623,64.7171,64.6166,64.6258,529237.0
2017-06-23 13:00:00,70.77,70.86,70.75,70.85,696164.0,64.6349,64.7171,64.6166,64.708,696164.0
2017-06-23 13:30:00,70.85,70.99,70.83,70.98,792892.0,64.708,64.8358,64.6897,64.8267,792892.0
2017-06-23 14:00:00,70.98,71.06,70.97,70.98,1337452.0,64.8267,64.8998,64.8176,64.8267,1337452.0
2017-06-23 14:30:00,70.98,71.06,70.94,70.95,1202211.0,64.8267,64.8998,64.7902,64.7993,1202211.0
2017-06-23 15:00:00,70.95,71.02,70.78,70.85,1527050.0,64.7993,64.8632,64.644,64.708,1527050.0
2017-06-23 15:30:00,70.86,71.25,70.85,71.23,5386320.0,64.7171,65.0733,64.708,65.055,5386320.0
2017-06-26 09:30:00,71.4,71.71,71.38,71.51,2308130.0,65.2103,65.4934,65.192,65.3108,2308130.0
2017-06-26 10:00:00,71.52,71.57,71.31,71.52,1772994.0,65.3199,65.3656,65.1281,65.3199,1772994.0
2017-06-26 10:30:00,71.51,71.53,70.89,71.0,1510095.0,65.3108,65.329,64.7445,64.845,1510095.0
2017-06-26 11:00:00,71.0,71.04,70.76,70.84,1007587.0,64.845,64.8815,64.6258,64.6988,1007587.0
2017-06-26 11:30:00,70.84,70.96,70.7,70.89,938625.0,64.6988,64.8084,64.571,64.7445,938625.0
2017-06-26 12:00:00,70.89,70.94,70.73,70.81,666747.0,64.7445,64.7902,64.5984,64.6714,666747.0
2017-06-26 12:30:00,70.8,71.02,70.78,70.96,645927.0,64.6623,64.8632,64.644,64.8084,645927.0
2017-06-26 13:00:00,70.97,70.98,70.77,70.84,820582.0,64.8176,64.8267,64.6349,64.6988,820582.0
2017-06-26 13:30:00,70.84,70.9,70.76,70.81,567286.0,64.6988,64.7536,64.6258,64.6714,567286.0
2017-06-26 14:00:00,70.81,70.83,70.66,70.73,681720.0,64.6714,64.6897,64.5344,64.5984,681720.0
2017-06-26 14:30:00,70.73,70.81,70.61,70.64,773214.0,64.5984,64.6714,64.4888,64.5162,773214.0
2017-06-26 15:00:00,70.64,70.7,70.53,70.65,1785000.0,64.5162,64.571,64.4157,64.5253,1785000.0
2017-06-26 15:30:00,70.65,70.68,70.44,70.52,2299429.0,64.5253,64.5527,64.3335,64.4066,2299429.0
2017-06-27 09:30:00,70.11,70.16,69.81,69.86,2590600.0,64.0321,64.0778,63.7581,63.8038,2590600.0
2017-06-27 10:00:00,69.85,70.11,69.81,69.83,1617122.0,63.7947,64.0321,63.7581,63.7764,1617122.0
2017-06-27 10:30:00,69.83,70.08,69.82,70.04,1256067.0,63.7764,64.0047,63.7673,63.9682,1256067.0
2017-06-27 11:00:00,70.04,70.18,69.94,69.96,1004419.0,63.9682,64.0961,63.8769,63.8951,1004419.0
2017-06-27 11:30:00,69.96,70.17,69.96,70.02,881076.0,63.8951,64.0869,63.8951,63.9499,881076.0
2017-06-27 12:00:00,70.02,70.07,69.93,70.03,756332.0,63.9499,63.9956,63.8677,63.9591,756332.0
2017-06-27 12:30:00,70.03,70.04,69.67,69.75,1256800.0,63.9591,63.9682,63.6303,63.7033,1256800.0
2017-06-27 13:00:00,69.75,69.81,69.58,69.71,1200789.0,63.7033,63.7581,63.5481,63.6668,1200789.0
2017-06-27 13:30:00,69.72,69.75,69.32,69.41,2030939.0,63.6759,63.7033,63.3106,63.3928,2030939.0
2017-06-27 14:00:00,69.41,69.67,69.21,69.6,1747448.0,63.3928,63.6303,63.2101,63.5663,1747448.0
2017-06-27 14:30:00,69.6,69.69,69.51,69.53,920120.0,63.5663,63.6485,63.4841,63.5024,920120.0
2017-06-27 15:00:00,69.53,69.66,69.31,69.36,1439620.0,63.5024,63.6211,63.3015,63.3471,1439620.0
2017-06-27 15:30:00,69.37,69.43,69.18,69.21,4270486.0,63.3563,63.4111,63.1827,63.2101,4270486.0
2017-06-28 09:30:00,69.2,69.34,68.79,68.95,3839658.0,63.201,63.3289,62.8266,62.9727,3839658.0
2017-06-28 10:00:00,68.94,69.28,68.91,69.09,2611410.0,62.9636,63.2741,62.9362,63.1006,2611410.0
2017-06-28 10:30:00,69.09,69.54,69.05,69.49,2716054.0,63.1006,63.5115,63.064,63.4659,2716054.0
2017-06-28 11:00:00,69.49,69.51,69.28,69.41,1427433.0,63.4659,63.4841,63.2741,63.3928,1427433.0
2017-06-28 11:30:00,69.41,69.5,69.3,69.35,882114.0,63.3928,63.475,63.2923,63.338,882114.0
2017-06-28 12:00:00,69.36,69.45,69.33,69.36,772370.0,63.3471,63.4293,63.3197,63.3471,772370.0
2017-06-28 12:30:00,69.36,69.63,69.34,69.58,1042161.0,63.3471,63.5937,63.3289,63.5481,1042161.0
2017-06-28 13:00:00,69.59,69.69,69.51,69.64,870561.0,63.5572,63.6485,63.4841,63.6029,870561.0
2017-06-28 13:30:00,69.65,69.73,69.59,69.62,931163.0,63.612,63.6851,63.5572,63.5846,931163.0
2017-06-28 14:00:00,69.63,69.68,69.51,69.52,1005098.0,63.5937,63.6394,63.4841,63.4933,1005098.0
2017-06-28 14:30:00,69.52,69.69,69.5,69.66,690925.0,63.4933,63.6485,63.475,63.6211,690925.0
2017-06-28 15:00:00,69.67,69.79,69.66,69.77,1251033.0,63.6303,63.7399,63.6211,63.7216,1251033.0
2017-06-28 15:30:00,69.77,69.85,69.69,69.8,3915156.0,63.7216,63.7947,63.6485,63.749,3915156.0
2017-06-29 09:30:00,69.38,69.49,68.7,68.89,2683797.0,63.3654,63.4659,62.7444,62.9179,2683797.0
2017-06-29 10:00:00,68.89,69.02,68.7,68.91,2067994.0,62.9179,63.0366,62.7444,62.9362,2067994.0
2017-06-29 10:30:00,68.9,69.09,68.79,68.95,1354401.0,62.927,63.1006,62.8266,62.9727,1354401.0
2017-06-29 11:00:00,68.94,68.99,68.57,68.67,1532737.0,62.9636,63.0092,62.6256,62.717,1532737.0
2017-06-29 11:30:00,68.67,68.79,68.46,68.5,2018833.0,62.717,62.8266,62.5252,62.5617,2018833.0
2017-06-29 12:00:00,68.5,68.74,68.38,68.59,1401865.0,62.5617,62.7809,62.4521,62.6439,1401865.0
2017-06-29 12:30:00,68.59,68.73,68.38,68.41,1683724.0,62.6439,62.7718,62.4521,62.4795,1683724.0
2017-06-29 13:00:00,68.41,68.55,68.09,68.15,1573963.0,62.4795,62.6074,62.1872,62.242,1573963.0
2017-06-29 13:30:00,68.16,68.55,68.15,68.42,2140680.0,62.2512,62.6074,62.242,62.4886,2140680.0
2017-06-29 14:00:00,68.41,68.54,68.24,68.36,2138630.0,62.4795,62.5982,62.3242,62.4338,2138630.0
2017-06-29 14:30:00,68.36,68.41,68.13,68.28,1656398.0,62.4338,62.4795,62.2238,62.3608,1656398.0
2017-06-29 15:00:00,68.27,68.73,68.26,68.54,1560891.0,62.3516,62.7718,62.3425,62.5982,1560891.0
2017-06-29 15:30:00,68.54,68.77,68.47,68.5,3049164.0,62.5982,62.8083,62.5343,62.5617,3049164.0
2017-06-30 09:30:00,68.78,69.38,68.75,69.07,4940610.0,62.8174,63.3654,62.79,63.0823,4940610.0
2017-06-30 10:00:00,69.08,69.16,68.77,69.05,1383892.0,63.0914,63.1645,62.8083,63.064,1383892.0
2017-06-30 10:30:00,69.04,69.1,68.74,69.01,1074971.0,63.0549,63.1097,62.7809,63.0275,1074971.0
2017-06-30 11:00:00,69.01,69.02,68.84,68.87,997286.0,63.0275,63.0366,62.8722,62.8996,997286.0
2017-06-30 11:30:00,68.87,68.97,68.78,68.96,979690.0,62.8996,62.991,62.8174,62.9818,979690.0
2017-06-30 12:00:00,68.95,69.08,68.91,68.99,607679.0,62.9727,63.0914,62.9362,63.0092,607679.0
2017-06-30 12:30:00,68.99,69.1,68.95,69.09,714075.0,63.0092,63.1097,62.9727,63.1006,714075.0
2017-06-30 13:00:00,69.09,69.18,69.09,69.18,426432.0,63.1006,63.1827,63.1006,63.1827,426432.0
2017-06-30 13:30:00,69.18,69.24,69.15,69.23,430382.0,63.1827,63.2375,63.1553,63.2284,430382.0
2017-06-30 14:00:00,69.23,69.35,69.21,69.28,1074072.0,63.2284,63.338,63.2101,63.2741,1074072.0
2017-06-30 14:30:00,69.28,69.34,69.25,69.27,985577.0,63.2741,63.3289,63.2467,63.2649,985577.0
2017-06-30 15:00:00,69.27,69.3,69.16,69.23,1051285.0,63.2649,63.2923,63.1645,63.2284,1051285.0
2017-06-30 15:30:00,69.22,69.27,68.91,68.94,2935502.0,63.2193,63.2649,62.9362,62.9636,2935502.0
2017-07-03 09:30:00,69.33,69.6,69.01,69.06,2484891.0,63.3197,63.5663,63.0275,63.0732,2484891.0
2017-07-03 10:00:00,69.06,69.12,68.75,68.86,1317058.0,63.0732,63.1279,62.79,62.8905,1317058.0
2017-07-03 10:30:00,68.85,68.92,68.65,68.67,1408747.0,62.8814,62.9453,62.6987,62.717,1408747.0
2017-07-03 11:00:00,68.66,68.71,68.4,68.53,1440188.0,62.7078,62.7535,62.4704,62.5891,1440188.0
2017-07-03 11:30:00,68.53,68.73,68.53,68.72,1299335.0,62.5891,62.7718,62.5891,62.7626,1299335.0
2017-07-03 12:00:00,68.71,68.74,68.31,68.38,1459936.0,62.7535,62.7809,62.3882,62.4521,1459936.0
2017-07-03 12:30:00,68.38,68.41,68.02,68.16,3358813.0,62.4521,62.4795,62.1233,62.2512,3358813.0
2017-07-05 09:30:00,68.25,68.73,68.22,68.48,3783745.0,62.3334,62.7718,62.306,62.5434,3783745.0
2017-07-05 10:00:00,68.47,68.68,68.42,68.48,1477156.0,62.5343,62.7261,62.4886,62.5434,1477156.0
2017-07-05 10:30:00,68.48,68.89,68.47,68.87,1561210.0,62.5434,62.9179,62.5343,62.8996,1561210.0
2017-07-05 11:00:00,68.87,69.22,68.82,69.17,992072.0,62.8996,63.2193,62.854,63.1736,992072.0
2017-07-05 11:30:00,69.17,69.23,69.02,69.19,784583.0,63.1736,63.2284,63.0366,63.1919,784583.0
2017-07-05 12:00:00,69.19,69.28,69.11,69.27,708011.0,63.1919,63.2741,63.1188,63.2649,708011.0
2017-07-05 12:30:00,69.27,69.31,69.16,69.31,820592.0,63.2649,63.3015,63.1645,63.3015,820592.0
2017-07-05 13:00:00,69.31,69.44,69.28,69.34,713769.0,63.3015,63.4202,63.2741,63.3289,713769.0
2017-07-05 13:30:00,69.34,69.36,69.1,69.12,485795.0,63.3289,63.3471,63.1097,63.1279,485795.0
2017-07-05 14:00:00,69.13,69.28,69.02,69.23,846885.0,63.1371,63.2741,63.0366,63.2284,846885.0
2017-07-05 14:30:00,69.22,69.34,69.1,69.11,846131.0,63.2193,63.3289,63.1097,63.1188,846131.0
2017-07-05 15:00:00,69.11,69.16,68.97,69.0,991732.0,63.1188,63.1645,62.991,63.0184,991732.0
2017-07-05 15:30:00,69.0,69.22,68.99,69.09,2050428.0,63.0184,63.2193,63.0092,63.1006,2050428.0
2017-07-06 09:30:00,68.29,68.63,68.18,68.41,3010074.0,62.3699,62.6804,62.2694,62.4795,3010074.0
2017-07-06 10:00:00,68.4,68.54,68.12,68.2,2227494.0,62.4704,62.5982,62.2146,62.2877,2227494.0
2017-07-06 10:30:00,68.2,68.36,68.12,68.36,1788409.0,62.2877,62.4338,62.2146,62.4338,1788409.0
2017-07-06 11:00:00,68.35,68.57,68.27,68.56,1288321.0,62.4247,62.6256,62.3516,62.6165,1288321.0
2017-07-06 11:30:00,68.56,68.71,68.48,68.57,959146.0,62.6165,62.7535,62.5434,62.6256,959146.0
2017-07-06 12:00:00,68.58,68.59,68.46,68.5,787918.0,62.6348,62.6439,62.5252,62.5617,787918.0
2017-07-06 12:30:00,68.49,68.74,68.49,68.67,696372.0,62.5526,62.7809,62.5526,62.717,696372.0
2017-07-06 13:00:00,68.68,68.78,68.6,68.74,747733.0,62.7261,62.8174,62.653,62.7809,747733.0
2017-07-06 13:30:00,68.73,68.74,68.62,68.65,909292.0,62.7718,62.7809,62.6713,62.6987,909292.0
2017-07-06 14:00:00,68.66,68.66,68.54,68.64,790410.0,62.7078,62.7078,62.5982,62.6896,790410.0
2017-07-06 14:30:00,68.64,68.65,68.49,68.55,970740.0,62.6896,62.6987,62.5526,62.6074,970740.0
2017-07-06 15:00:00,68.55,68.65,68.47,68.53,959469.0,62.6074,62.6987,62.5343,62.5891,959469.0
2017-07-06 15:30:00,68.52,68.64,68.44,68.58,2839501.0,62.58,62.6896,62.5069,62.6348,2839501.0
2017-07-07 09:30:00,68.71,69.2,68.7,69.18,2032853.0,62.7535,63.201,62.7444,63.1827,2032853.0
2017-07-07 10:00:00,69.17,69.25,69.03,69.2,1046794.0,63.1736,63.2467,63.0458,63.201,1046794.0
2017-07-07 10:30:00,69.21,69.28,69.08,69.09,845245.0,63.2101,63.2741,63.0914,63.1006,845245.0
2017-07-07 11:00:00,69.09,69.33,69.04,69.26,946467.0,63.1006,63.3197,63.0549,63.2558,946467.0
2017-07-07 11:30:00,69.27,69.49,69.27,69.44,819730.0,63.2649,63.4659,63.2649,63.4202,819730.0
2017-07-07 12:00:00,69.44,69.52,69.43,69.49,644217.0,63.4202,63.4933,63.4111,63.4659,644217.0
2017-07-07 12:30:00,69.48,69.55,69.48,69.52,480274.0,63.4567,63.5207,63.4567,63.4933,480274.0
2017-07-07 13:00:00,69.52,69.76,69.51,69.76,671000.0,63.4933,63.7125,63.4841,63.7125,671000.0
2017-07-07 13:30:00,69.75,69.83,69.72,69.83,614076.0,63.7033,63.7764,63.6759,63.7764,614076.0
2017-07-07 14:00:00,69.83,69.84,69.55,69.58,895933.0,63.7764,63.7855,63.5207,63.5481,895933.0
2017-07-07 14:30:00,69.57,69.57,69.5,69.51,629521.0,63.5389,63.5389,63.475,63.4841,629521.0
2017-07-07 15:00:00,69.51,69.52,69.42,69.51,784376.0,63.4841,63.4933,63.4019,63.4841,784376.0
2017-07-07 15:30:00,69.51,69.54,69.41,69.45,2360504.0,63.4841,63.5115,63.3928,63.4293,2360504.0
2017-07-10 09:30:00,69.46,69.96,69.2,69.58,2320264.0,63.4385,63.8951,63.201,63.5481,2320264.0
2017-07-10 10:00:00,69.57,69.93,69.55,69.84,1523776.0,63.5389,63.8677,63.5207,63.7855,1523776.0
2017-07-10 10:30:00,69.84,70.0,69.8,69.98,842989.0,63.7855,63.9317,63.749,63.9134,842989.0
2017-07-10 11:00:00,69.98,70.02,69.86,69.89,892688.0,63.9134,63.9499,63.8038,63.8312,892688.0
2017-07-10 11:30:00,69.89,70.02,69.88,69.97,883648.0,63.8312,63.9499,63.8221,63.9043,883648.0
2017-07-10 12:00:00,69.97,70.05,69.92,69.98,623791.0,63.9043,63.9773,63.8586,63.9134,623791.0
2017-07-10 12:30:00,69.98,69.99,69.83,69.85,452001.0,63.9134,63.9225,63.7764,63.7947,452001.0
2017-07-10 13:00:00,69.85,69.93,69.82,69.86,447089.0,63.7947,63.8677,63.7673,63.8038,447089.0
2017-07-10 13:30:00,69.87,70.03,69.87,70.0,490879.0,63.8129,63.9591,63.8129,63.9317,490879.0
2017-07-10 14:00:00,70.0,70.08,69.98,70.03,743431.0,63.9317,64.0047,63.9134,63.9591,743431.0
2017-07-10 14:30:00,70.03,70.1,70.02,70.06,500236.0,63.9591,64.023,63.9499,63.9865,500236.0
2017-07-10 15:00:00,70.06,70.12,70.03,70.11,746093.0,63.9865,64.0413,63.9591,64.0321,746093.0
2017-07-10 15:30:00,70.11,70.25,69.98,69.98,2030172.0,64.0321,64.16,63.9134,63.9134,2030172.0
2017-07-11 09:30:00,70.0,70.17,69.75,70.14,1789545.0,63.9317,64.0869,63.7033,64.0595,1789545.0
2017-07-11 10:00:00,70.14,70.67,70.11,70.59,1817761.0,64.0595,64.5436,64.0321,64.4705,1817761.0
2017-07-11 10:30:00,70.59,70.68,70.35,70.38,994429.0,64.4705,64.5527,64.2513,64.2787,994429.0
2017-07-11 11:00:00,70.38,70.48,69.82,69.93,1646726.0,64.2787,64.3701,63.7673,63.8677,1646726.0
2017-07-11 11:30:00,69.92,70.13,69.91,70.09,1202103.0,63.8586,64.0504,63.8495,64.0139,1202103.0
2017-07-11 12:00:00,70.09,70.15,69.85,69.95,554567.0,64.0139,64.0687,63.7947,63.886,554567.0
2017-07-11 12:30:00,69.96,70.09,69.9,70.0,395860.0,63.8951,64.0139,63.8403,63.9317,395860.0
2017-07-11 13:00:00,70.0,70.03,69.92,69.95,345295.0,63.9317,63.9591,63.8586,63.886,345295.0
2017-07-11 13:30:00,69.96,70.17,69.93,70.14,669688.0,63.8951,64.0869,63.8677,64.0595,669688.0
2017-07-11 14:00:00,70.14,70.23,70.04,70.11,602382.0,64.0595,64.1417,63.9682,64.0321,602382.0
2017-07-11 14:30:00,70.11,70.15,70.01,70.02,553574.0,64.0321,64.0687,63.9408,63.9499,553574.0
2017-07-11 15:00:00,70.03,70.12,70.01,70.09,991304.0,63.9591,64.0413,63.9408,64.0139,991304.0
2017-07-11 15:30:00,70.09,70.21,69.99,70.0,2672057.0,64.0139,64.1235,63.9225,63.9317,2672057.0
2017-07-12 09:30:00,70.65,70.86,70.55,70.81,2079993.0,64.5253,64.7171,64.434,64.6714,2079993.0
2017-07-12 10:00:00,70.81,70.98,70.78,70.91,1443491.0,64.6714,64.8267,64.644,64.7628,1443491.0
2017-07-12 10:30:00,70.92,70.93,70.74,70.87,929216.0,64.7719,64.781,64.6075,64.7262,929216.0
2017-07-12 11:00:00,70.86,71.03,70.86,70.99,1138647.0,64.7171,64.8724,64.7171,64.8358,1138647.0
2017-07-12 11:30:00,70.99,70.99,70.84,70.89,595793.0,64.8358,64.8358,64.6988,64.7445,595793.0
2017-07-12 12:00:00,70.89,71.04,70.82,70.9,869158.0,64.7445,64.8815,64.6806,64.7536,869158.0
2017-07-12 12:30:00,70.91,70.95,70.85,70.88,467322.0,64.7628,64.7993,64.708,64.7354,467322.0
2017-07-12 13:00:00,70.88,70.94,70.81,70.83,456015.0,64.7354,64.7902,64.6714,64.6897,456015.0
2017-07-12 13:30:00,70.84,70.98,70.82,70.95,645573.0,64.6988,64.8267,64.6806,64.7993,645573.0
2017-07-12 14:00:00,70.95,70.98,70.83,70.98,609926.0,64.7993,64.8267,64.6897,64.8267,609926.0
2017-07-12 14:30:00,70.98,71.04,70.94,71.0,645659.0,64.8267,64.8815,64.7902,64.845,645659.0
2017-07-12 15:00:00,70.99,71.14,70.97,71.09,999490.0,64.8358,64.9728,64.8176,64.9272,999490.0
2017-07-12 15:30:00,71.09,71.28,71.08,71.15,3360565.0,64.9272,65.1007,64.918,64.982,3360565.0
2017-07-13 09:30:00,71.45,71.95,71.31,71.91,2904515.0,65.256,65.7126,65.1281,65.6761,2904515.0
2017-07-13 10:00:00,71.9,72.04,71.71,71.79,2044265.0,65.6669,65.7948,65.4934,65.5665,2044265.0
2017-07-13 10:30:00,71.78,71.79,71.53,71.7,1023639.0,65.5574,65.5665,65.329,65.4843,1023639.0
2017-07-13 11:00:00,71.7,71.76,71.51,71.52,700445.0,65.4843,65.5391,65.3108,65.3199,700445.0
2017-07-13 11:30:00,71.52,71.93,71.49,71.93,1236290.0,65.3199,65.6943,65.2925,65.6943,1236290.0
2017-07-13 12:00:00,71.93,72.0,71.82,71.96,1343471.0,65.6943,65.7583,65.5939,65.7217,1343471.0
2017-07-13 12:30:00,71.96,71.99,71.85,71.97,657829.0,65.7217,65.7491,65.6213,65.7309,657829.0
2017-07-13 13:00:00,71.97,72.02,71.92,71.99,1061972.0,65.7309,65.7765,65.6852,65.7491,1061972.0
2017-07-13 13:30:00,71.99,72.01,71.74,71.81,1337880.0,65.7491,65.7674,65.5208,65.5848,1337880.0
2017-07-13 14:00:00,71.8,71.85,71.63,71.8,1114824.0,65.5756,65.6213,65.4204,65.5756,1114824.0
2017-07-13 14:30:00,71.79,71.82,71.7,71.71,731909.0,65.5665,65.5939,65.4843,65.4934,731909.0
2017-07-13 15:00:00,71.7,71.74,71.64,71.7,691681.0,65.4843,65.5208,65.4295,65.4843,691681.0
2017-07-13 15:30:00,71.7,71.83,71.67,71.77,1765118.0,65.4843,65.603,65.4569,65.5482,1765118.0
2017-07-14 09:30:00,72.24,72.39,71.96,72.09,2313131.0,65.9775,66.1145,65.7217,65.8405,2313131.0
2017-07-14 10:00:00,72.09,72.26,72.08,72.2,1421400.0,65.8405,65.9957,65.8313,65.9409,1421400.0
2017-07-14 10:30:00,72.2,72.22,72.11,72.19,959866.0,65.9409,65.9592,65.8587,65.9318,959866.0
2017-07-14 11:00:00,72.19,72.43,72.12,72.42,990951.0,65.9318,66.151,65.8679,66.1419,990951.0
2017-07-14 11:30:00,72.42,72.43,72.2,72.23,789108.0,66.1419,66.151,65.9409,65.9683,789108.0
2017-07-14 12:00:00,72.22,72.45,72.21,72.44,728892.0,65.9592,66.1693,65.9501,66.1601,728892.0
2017-07-14 12:30:00,72.45,72.83,72.43,72.75,1902812.0,66.1693,66.5163,66.151,66.4433,1902812.0
2017-07-14 13:00:00,72.76,72.98,72.74,72.93,1333872.0,66.4524,66.6533,66.4341,66.6077,1333872.0
2017-07-14 13:30:00,72.93,72.99,72.76,72.95,1394868.0,66.6077,66.6625,66.4524,66.6259,1394868.0
2017-07-14 14:00:00,72.95,73.06,72.94,73.05,1360717.0,66.6259,66.7264,66.6168,66.7173,1360717.0
2017-07-14 14:30:00,73.05,73.12,73.03,73.08,1724702.0,66.7173,66.7812,66.699,66.7447,1724702.0
2017-07-14 15:00:00,73.08,73.27,73.07,73.17,2047627.0,66.7447,66.9182,66.7355,66.8269,2047627.0
2017-07-14 15:30:00,73.16,73.26,72.75,72.77,4918549.0,66.8177,66.9091,66.4433,66.4615,4918549.0
2017-07-17 09:30:00,72.8,72.97,72.72,72.84,2471437.0,66.4889,66.6442,66.4159,66.5255,2471437.0
2017-07-17 10:00:00,72.85,73.23,72.84,73.01,1671206.0,66.5346,66.8817,66.5255,66.6807,1671206.0
2017-07-17 10:30:00,73.02,73.08,72.9,72.98,1838344.0,66.6899,66.7447,66.5803,66.6533,1838344.0
2017-07-17 11:00:00,72.99,73.05,72.84,73.0,1305742.0,66.6625,66.7173,66.5255,66.6716,1305742.0
2017-07-17 11:30:00,73.0,73.02,72.88,72.98,1113502.0,66.6716,66.6899,66.562,66.6533,1113502.0
2017-07-17 12:00:00,72.98,73.16,72.87,73.12,1568726.0,66.6533,66.8177,66.5529,66.7812,1568726.0
2017-07-17 12:30:00,73.13,73.31,73.12,73.26,929382.0,66.7903,66.9547,66.7812,66.9091,929382.0
2017-07-17 13:00:00,73.26,73.3,73.15,73.15,738780.0,66.9091,66.9456,66.8086,66.8086,738780.0
2017-07-17 13:30:00,73.15,73.18,72.95,73.03,837363.0,66.8086,66.836,66.6259,66.699,837363.0
2017-07-17 14:00:00,73.03,73.16,72.99,73.15,838540.0,66.699,66.8177,66.6625,66.8086,838540.0
2017-07-17 14:30:00,73.15,73.21,73.11,73.17,838006.0,66.8086,66.8634,66.7721,66.8269,838006.0
2017-07-17 15:00:00,73.17,73.22,73.16,73.22,1044943.0,66.8269,66.8725,66.8177,66.8725,1044943.0
2017-07-17 15:30:00,73.21,73.45,73.21,73.35,3042783.0,66.8634,67.0826,66.8634,66.9912,3042783.0
2017-07-18 09:30:00,73.09,73.39,72.85,73.21,4386511.0,66.7538,67.0278,66.5346,66.8634,4386511.0
2017-07-18 10:00:00,73.22,73.25,73.02,73.12,2005725.0,66.8725,66.8999,66.6899,66.7812,2005725.0
2017-07-18 10:30:00,73.12,73.21,72.95,73.18,1724554.0,66.7812,66.8634,66.6259,66.836,1724554.0
2017-07-18 11:00:00,73.18,73.2,72.86,72.91,1902661.0,66.836,66.8543,66.5437,66.5894,1902661.0
2017-07-18 11:30:00,72.91,73.05,72.88,72.9,1371415.0,66.5894,66.7173,66.562,66.5803,1371415.0
2017-07-18 12:00:00,72.9,72.92,72.68,72.68,1259375.0,66.5803,66.5985,66.3793,66.3793,1259375.0
2017-07-18 12:30:00,72.68,72.82,72.66,72.73,1122211.0,66.3793,66.5072,66.3611,66.425,1122211.0
2017-07-18 13:00:00,72.74,72.86,72.67,72.86,1208837.0,66.4341,66.5437,66.3702,66.5437,1208837.0
2017-07-18 13:30:00,72.86,72.98,72.85,72.98,1040011.0,66.5437,66.6533,66.5346,66.6533,1040011.0
2017-07-18 14:00:00,72.98,73.12,72.97,73.1,1011677.0,66.6533,66.7812,66.6442,66.7629,1011677.0
2017-07-18 14:30:00,73.09,73.22,73.09,73.13,1053107.0,66.7538,66.8725,66.7538,66.7903,1053107.0
2017-07-18 15:00:00,73.12,73.17,73.05,73.15,868410.0,66.7812,66.8269,66.7173,66.8086,868410.0
2017-07-18 15:30:00,73.15,73.3,73.01,73.29,3370552.0,66.8086,66.9456,66.6807,66.9364,3370552.0
2017-07-19 09:30:00,73.5,73.78,73.45,73.68,2772938.0,67.1282,67.384,67.0826,67.2926,2772938.0
2017-07-19 10:00:00,73.68,73.74,73.54,73.68,1501300.0,67.2926,67.3474,67.1648,67.2926,1501300.0
2017-07-19 10:30:00,73.69,73.72,73.57,73.71,1304030.0,67.3018,67.3292,67.1922,67.32,1304030.0
2017-07-19 11:00:00,73.71,73.85,73.7,73.76,1067219.0,67.32,67.4479,67.3109,67.3657,1067219.0
2017-07-19 11:30:00,73.76,73.83,73.75,73.81,1129503.0,67.3657,67.4296,67.3566,67.4114,1129503.0
2017-07-19 12:00:00,73.82,73.93,73.81,73.84,1114330.0,67.4205,67.521,67.4114,67.4388,1114330.0
2017-07-19 12:30:00,73.85,73.97,73.84,73.94,1143522.0,67.4479,67.5575,67.4388,67.5301,1143522.0
2017-07-19 13:00:00,73.94,74.04,73.92,74.0,1130903.0,67.5301,67.6214,67.5118,67.5849,1130903.0
2017-07-19 13:30:00,74.0,74.0,73.87,73.9,957869.0,67.5849,67.5849,67.4662,67.4936,957869.0
2017-07-19 14:00:00,73.89,74.03,73.89,73.92,1106873.0,67.4844,67.6123,67.4844,67.5118,1106873.0
2017-07-19 14:30:00,73.92,73.96,73.88,73.88,950890.0,67.5118,67.5484,67.4753,67.4753,950890.0
2017-07-19 15:00:00,73.88,73.95,73.83,73.93,1212268.0,67.4753,67.5392,67.4296,67.521,1212268.0
2017-07-19 15:30:00,73.94,73.96,73.8,73.85,2634521.0,67.5301,67.5484,67.4022,67.4479,2634521.0
2017-07-20 09:30:00,74.17,74.24,73.28,73.63,4679923.0,67.7402,67.8041,66.9273,67.247,4679923.0
2017-07-20 10:00:00,73.62,73.92,73.5,73.63,2977909.0,67.2378,67.5118,67.1282,67.247,2977909.0
2017-07-20 10:30:00,73.63,73.85,73.41,73.84,1829835.0,67.247,67.4479,67.046,67.4388,1829835.0
2017-07-20 11:00:00,73.84,74.13,73.82,73.98,1616213.0,67.4388,67.7036,67.4205,67.5666,1616213.0
2017-07-20 11:30:00,73.98,73.99,73.84,73.92,1096255.0,67.5666,67.5758,67.4388,67.5118,1096255.0
2017-07-20 12:00:00,73.92,73.95,73.84,73.88,1062628.0,67.5118,67.5392,67.4388,67.4753,1062628.0
2017-07-20 12:30:00,73.88,73.98,73.86,73.88,1051815.0,67.4753,67.5666,67.457,67.4753,1051815.0
2017-07-20 13:00:00,73.88,73.94,73.79,73.91,1148613.0,67.4753,67.5301,67.3931,67.5027,1148613.0
2017-07-20 13:30:00,73.92,74.07,73.89,73.97,1316905.0,67.5118,67.6488,67.4844,67.5575,1316905.0
2017-07-20 14:00:00,73.96,74.01,73.78,73.78,1521258.0,67.5484,67.594,67.384,67.384,1521258.0
2017-07-20 14:30:00,73.78,73.86,73.62,73.8,1962687.0,67.384,67.457,67.2378,67.4022,1962687.0
2017-07-20 15:00:00,73.8,73.96,73.79,73.92,1851310.0,67.4022,67.5484,67.3931,67.5118,1851310.0
2017-07-20 15:30:00,73.92,74.3,73.91,74.25,6663928.0,67.5118,67.8589,67.5027,67.8132,6663928.0
2017-07-21 09:30:00,73.52,74.29,73.31,73.89,12582587.0,67.1465,67.8498,66.9547,67.4844,12582587.0
2017-07-21 10:00:00,73.89,74.16,73.66,73.93,4470837.0,67.4844,67.731,67.2744,67.521,4470837.0
2017-07-21 10:30:00,73.93,74.03,73.67,73.77,2079308.0,67.521,67.6123,67.2835,67.3748,2079308.0
2017-07-21 11:00:00,73.77,73.78,73.55,73.76,2177715.0,67.3748,67.384,67.1739,67.3657,2177715.0
2017-07-21 11:30:00,73.76,73.85,73.57,73.84,1718289.0,67.3657,67.4479,67.1922,67.4388,1718289.0
2017-07-21 12:00:00,73.84,73.84,73.61,73.63,1511229.0,67.4388,67.4388,67.2287,67.247,1511229.0
2017-07-21 12:30:00,73.63,73.71,73.35,73.54,2070112.0,67.247,67.32,66.9912,67.1648,2070112.0
2017-07-21 13:00:00,73.53,73.6,73.33,73.39,1387618.0,67.1556,67.2196,66.973,67.0278,1387618.0
2017-07-21 13:30:00,73.39,73.41,73.2,73.34,1427264.0,67.0278,67.046,66.8543,66.9821,1427264.0
2017-07-21 14:00:00,73.34,73.36,73.17,73.3,1148862.0,66.9821,67.0004,66.8269,66.9456,1148862.0
2017-07-21 14:30:00,73.29,73.43,73.27,73.35,1340938.0,66.9364,67.0643,66.9182,66.9912,1340938.0
2017-07-21 15:00:00,73.34,73.43,73.27,73.34,1088073.0,66.9821,67.0643,66.9182,66.9821,1088073.0
2017-07-21 15:30:00,73.34,73.83,73.23,73.75,5066646.0,66.9821,67.4296,66.8817,67.3566,5066646.0
2017-07-24 09:30:00,73.53,73.65,73.41,73.63,2274799.0,67.1556,67.2652,67.046,67.247,2274799.0
2017-07-24 10:00:00,73.63,73.64,73.13,73.17,1764271.0,67.247,67.2561,66.7903,66.8269,1764271.0
2017-07-24 10:30:00,73.17,73.39,73.15,73.39,1495996.0,66.8269,67.0278,66.8086,67.0278,1495996.0
2017-07-24 11:00:00,73.39,73.4,73.21,73.26,1143361.0,67.0278,67.0369,66.8634,66.9091,1143361.0
2017-07-24 11:30:00,73.26,73.31,73.24,73.3,589889.0,66.9091,66.9547,66.8908,66.9456,589889.0
2017-07-24 12:00:00,73.3,73.37,73.29,73.31,411311.0,66.9456,67.0095,66.9364,66.9547,411311.0
2017-07-24 12:30:00,73.31,73.41,73.29,73.33,608804.0,66.9547,67.046,66.9364,66.973,608804.0
2017-07-24 13:00:00,73.34,73.34,73.17,73.28,733874.0,66.9821,66.9821,66.8269,66.9273,733874.0
2017-07-24 13:30:00,73.28,73.33,73.24,73.27,566667.0,66.9273,66.973,66.8908,66.9182,566667.0
2017-07-24 14:00:00,73.28,73.39,73.27,73.32,837258.0,66.9273,67.0278,66.9182,66.9638,837258.0
2017-07-24 14:30:00,73.31,73.39,73.3,73.38,750073.0,66.9547,67.0278,66.9456,67.0186,750073.0
2017-07-24 15:00:00,73.38,73.63,73.34,73.62,1638275.0,67.0186,67.247,66.9821,67.2378,1638275.0
2017-07-24 15:30:00,73.62,73.75,73.55,73.61,3799618.0,67.2378,67.3566,67.1739,67.2287,3799618.0
2017-07-25 09:30:00,73.8,74.01,73.5,73.96,2866710.0,67.4022,67.594,67.1282,67.5484,2866710.0
2017-07-25 10:00:00,73.95,73.98,73.68,73.81,1403349.0,67.5392,67.5666,67.2926,67.4114,1403349.0
2017-07-25 10:30:00,73.81,73.83,73.63,73.76,835154.0,67.4114,67.4296,67.247,67.3657,835154.0
2017-07-25 11:00:00,73.76,73.91,73.76,73.86,927791.0,67.3657,67.5027,67.3657,67.457,927791.0
2017-07-25 11:30:00,73.85,73.93,73.82,73.89,895186.0,67.4479,67.521,67.4205,67.4844,895186.0
2017-07-25 12:00:00,73.88,73.9,73.79,73.89,840805.0,67.4753,67.4936,67.3931,67.4844,840805.0
2017-07-25 12:30:00,73.89,74.01,73.88,73.98,771720.0,67.4844,67.594,67.4753,67.5666,771720.0
2017-07-25 13:00:00,73.99,74.01,73.95,73.99,524265.0,67.5758,67.594,67.5392,67.5758,524265.0
2017-07-25 13:30:00,74.0,74.14,73.99,74.14,702450.0,67.5849,67.7128,67.5758,67.7128,702450.0
2017-07-25 14:00:00,74.14,74.3,74.12,74.26,1170082.0,67.7128,67.8589,67.6945,67.8224,1170082.0
2017-07-25 14:30:00,74.25,74.26,74.14,74.2,1119990.0,67.8132,67.8224,67.7128,67.7676,1119990.0
2017-07-25 15:00:00,74.2,74.23,74.12,74.22,1143037.0,67.7676,67.795,67.6945,67.7858,1143037.0
2017-07-25 15:30:00,74.23,74.31,74.14,74.2,4462804.0,67.795,67.868,67.7128,67.7676,4462804.0
2017-07-26 09:30:00,74.34,74.38,74.06,74.19,1914213.0,67.8954,67.932,67.6397,67.7584,1914213.0
2017-07-26 10:00:00,74.2,74.3,74.16,74.23,1182446.0,67.7676,67.8589,67.731,67.795,1182446.0
2017-07-26 10:30:00,74.23,74.27,74.07,74.08,940118.0,67.795,67.8315,67.6488,67.658,940118.0
2017-07-26 11:00:00,74.08,74.17,74.01,74.06,939767.0,67.658,67.7402,67.594,67.6397,939767.0
2017-07-26 11:30:00,74.05,74.07,73.95,73.98,837042.0,67.6306,67.6488,67.5392,67.5666,837042.0
2017-07-26 12:00:00,73.98,74.15,73.97,74.09,811491.0,67.5666,67.7219,67.5575,67.6671,811491.0
2017-07-26 12:30:00,74.09,74.1,73.95,73.96,866885.0,67.6671,67.6762,67.5392,67.5484,866885.0
2017-07-26 13:00:00,73.96,73.98,73.86,73.92,421401.0,67.5484,67.5666,67.457,67.5118,421401.0
2017-07-26 13:30:00,73.91,74.05,73.9,73.9,521552.0,67.5027,67.6306,67.4936,67.4936,521552.0
2017-07-26 14:00:00,73.91,74.03,73.81,74.0,847212.0,67.5027,67.6123,67.4114,67.5849,847212.0
2017-07-26 14:30:00,73.99,74.0,73.86,73.9,739130.0,67.5758,67.5849,67.457,67.4936,739130.0
2017-07-26 15:00:00,73.89,73.99,73.87,73.95,797337.0,67.4844,67.5758,67.4662,67.5392,797337.0
2017-07-26 15:30:00,73.94,74.05,73.84,74.05,1854438.0,67.5301,67.6306,67.4388,67.6306,1854438.0
2017-07-27 09:30:00,73.76,74.13,73.53,74.02,3228347.0,67.3657,67.7036,67.1556,67.6032,3228347.0
2017-07-27 10:00:00,74.01,74.16,73.96,74.15,1295468.0,67.594,67.731,67.5484,67.7219,1295468.0
2017-07-27 10:30:00,74.15,74.22,74.09,74.17,1151474.0,67.7219,67.7858,67.6671,67.7402,1151474.0
2017-07-27 11:00:00,74.17,74.27,74.02,74.26,1480733.0,67.7402,67.8315,67.6032,67.8224,1480733.0
2017-07-27 11:30:00,74.25,74.42,74.19,74.22,801430.0,67.8132,67.9685,67.7584,67.7858,801430.0
2017-07-27 12:00:00,74.22,74.22,74.02,74.03,1181971.0,67.7858,67.7858,67.6032,67.6123,1181971.0
2017-07-27 12:30:00,74.04,74.09,73.38,73.58,2401354.0,67.6214,67.6671,67.0186,67.2013,2401354.0
2017-07-27 13:00:00,73.58,73.64,72.62,72.91,2324956.0,67.2013,67.2561,66.3245,66.5894,2324956.0
2017-07-27 13:30:00,72.92,73.02,72.51,72.73,3114864.0,66.5985,66.6899,66.2241,66.425,3114864.0
2017-07-27 14:00:00,72.74,72.91,72.32,72.82,2818593.0,66.4341,66.5894,66.0505,66.5072,2818593.0
2017-07-27 14:30:00,72.83,72.85,72.48,72.76,1857631.0,66.5163,66.5346,66.1967,66.4524,1857631.0
2017-07-27 15:00:00,72.76,72.78,72.54,72.62,1932557.0,66.4524,66.4707,66.2515,66.3245,1932557.0
2017-07-27 15:30:00,72.63,73.21,72.59,73.15,3675078.0,66.3337,66.8634,66.2971,66.8086,3675078.0
2017-07-28 09:30:00,72.72,73.12,72.54,72.91,2374639.0,66.4159,66.7812,66.2515,66.5894,2374639.0
2017-07-28 10:00:00,72.9,73.03,72.68,72.88,1145153.0,66.5803,66.699,66.3793,66.562,1145153.0
2017-07-28 10:30:00,72.88,73.01,72.8,72.92,890353.0,66.562,66.6807,66.4889,66.5985,890353.0
2017-07-28 11:00:00,72.93,73.03,72.82,72.89,957789.0,66.6077,66.699,66.5072,66.5711,957789.0
2017-07-28 11:30:00,72.89,73.07,72.88,73.0,1142941.0,66.5711,66.7355,66.562,66.6716,1142941.0
2017-07-28 12:00:00,72.99,73.13,72.96,73.1,785027.0,66.6625,66.7903,66.6351,66.7629,785027.0
2017-07-28 12:30:00,73.1,73.31,73.09,73.25,751135.0,66.7629,66.9547,66.7538,66.8999,751135.0
2017-07-28 13:00:00,73.25,73.29,73.07,73.14,639334.0,66.8999,66.9364,66.7355,66.7995,639334.0
2017-07-28 13:30:00,73.14,73.28,73.13,73.17,588252.0,66.7995,66.9273,66.7903,66.8269,588252.0
2017-07-28 14:00:00,73.17,73.2,73.06,73.09,717695.0,66.8269,66.8543,66.7264,66.7538,717695.0
2017-07-28 14:30:00,73.09,73.19,73.04,73.13,702882.0,66.7538,66.8451,66.7081,66.7903,702882.0
2017-07-28 15:00:00,73.14,73.18,72.98,73.05,1115767.0,66.7995,66.836,66.6533,66.7173,1115767.0
2017-07-28 15:30:00,73.05,73.1,72.97,73.03,2046052.0,66.7173,66.7629,66.6442,66.699,2046052.0
2017-07-31 09:30:00,73.3,73.44,72.8,72.83,2011849.0,66.9456,67.0734,66.4889,66.5163,2011849.0
2017-07-31 10:00:00,72.83,72.91,72.55,72.56,1470654.0,66.5163,66.5894,66.2606,66.2697,1470654.0
2017-07-31 10:30:00,72.56,72.58,72.41,72.52,1398619.0,66.2697,66.288,66.1327,66.2332,1398619.0
2017-07-31 11:00:00,72.53,72.76,72.52,72.72,1112722.0,66.2423,66.4524,66.2332,66.4159,1112722.0
2017-07-31 11:30:00,72.73,73.05,72.72,72.95,778561.0,66.425,66.7173,66.4159,66.6259,778561.0
2017-07-31 12:00:00,72.95,73.04,72.86,73.02,733998.0,66.6259,66.7081,66.5437,66.6899,733998.0
2017-07-31 12:30:00,73.01,73.31,72.98,73.29,1317348.0,66.6807,66.9547,66.6533,66.9364,1317348.0
2017-07-31 13:00:00,73.3,73.37,73.2,73.34,1017691.0,66.9456,67.0095,66.8543,66.9821,1017691.0
2017-07-31 13:30:00,73.34,73.36,73.14,73.28,689434.0,66.9821,67.0004,66.7995,66.9273,689434.0
2017-07-31 14:00:00,73.29,73.29,72.99,73.02,962768.0,66.9364,66.9364,66.6625,66.6899,962768.0
2017-07-31 14:30:00,73.02,73.06,72.84,72.86,966958.0,66.6899,66.7264,66.5255,66.5437,966958.0
2017-07-31 15:00:00,72.86,72.92,72.84,72.89,1077769.0,66.5437,66.5985,66.5255,66.5711,1077769.0
2017-07-31 15:30:00,72.89,72.9,72.61,72.72,3590413.0,66.5711,66.5803,66.3154,66.4159,3590413.0
2017-08-01 09:30:00,73.04,73.42,72.88,73.03,2285128.0,66.7081,67.0552,66.562,66.699,2285128.0
2017-08-01 10:00:00,73.02,73.05,72.78,72.9,1591654.0,66.6899,66.7173,66.4707,66.5803,1591654.0
2017-08-01 10:30:00,72.9,73.04,72.82,72.98,1323181.0,66.5803,66.7081,66.5072,66.6533,1323181.0
2017-08-01 11:00:00,72.97,73.0,72.76,72.79,1039127.0,66.6442,66.6716,66.4524,66.4798,1039127.0
2017-08-01 11:30:00,72.79,72.88,72.76,72.84,901634.0,66.4798,66.562,66.4524,66.5255,901634.0
2017-08-01 12:00:00,72.84,72.88,72.76,72.78,840717.0,66.5255,66.562,66.4524,66.4707,840717.0
2017-08-01 12:30:00,72.78,72.81,72.72,72.73,725542.0,66.4707,66.4981,66.4159,66.425,725542.0
2017-08-01 13:00:00,72.73,72.82,72.71,72.8,1149558.0,66.425,66.5072,66.4067,66.4889,1149558.0
2017-08-01 13:30:00,72.8,72.81,72.77,72.8,735567.0,66.4889,66.4981,66.4615,66.4889,735567.0
2017-08-01 14:00:00,72.8,72.81,72.7,72.72,720071.0,66.4889,66.4981,66.3976,66.4159,720071.0
2017-08-01 14:30:00,72.72,72.77,72.63,72.7,737904.0,66.4159,66.4615,66.3337,66.3976,737904.0
2017-08-01 15:00:00,72.69,72.72,72.62,72.65,832503.0,66.3885,66.4159,66.3245,66.3519,832503.0
2017-08-01 15:30:00,72.66,72.66,72.49,72.55,3021465.0,66.3611,66.3611,66.2058,66.2606,3021465.0
2017-08-02 09:30:00,72.52,72.56,72.15,72.21,3048052.0,66.2332,66.2697,65.8953,65.9501,3048052.0
2017-08-02 10:00:00,72.21,72.3,71.78,71.87,2403388.0,65.9501,66.0323,65.5574,65.6396,2403388.0
2017-08-02 10:30:00,71.88,72.09,71.69,71.75,2277769.0,65.6487,65.8405,65.4752,65.53,2277769.0
2017-08-02 11:00:00,71.75,71.84,71.64,71.7,1876625.0,65.53,65.6122,65.4295,65.4843,1876625.0
2017-08-02 11:30:00,71.71,71.74,71.58,71.64,1259669.0,65.4934,65.5208,65.3747,65.4295,1259669.0
2017-08-02 12:00:00,71.65,71.7,71.54,71.55,1201707.0,65.4386,65.4843,65.3382,65.3473,1201707.0
2017-08-02 12:30:00,71.55,71.64,71.46,71.54,1043028.0,65.3473,65.4295,65.2651,65.3382,1043028.0
2017-08-02 13:00:00,71.55,71.72,71.44,71.71,1151751.0,65.3473,65.5026,65.2468,65.4934,1151751.0
2017-08-02 13:30:00,71.7,72.15,71.68,72.05,1842063.0,65.4843,65.8953,65.466,65.8039,1842063.0
2017-08-02 14:00:00,72.05,72.19,71.99,72.14,1155930.0,65.8039,65.9318,65.7491,65.8861,1155930.0
2017-08-02 14:30:00,72.15,72.26,72.12,72.2,1071517.0,65.8953,65.9957,65.8679,65.9409,1071517.0
2017-08-02 15:00:00,72.2,72.26,72.06,72.11,1179873.0,65.9409,65.9957,65.8131,65.8587,1179873.0
2017-08-02 15:30:00,72.12,72.41,72.02,72.25,3167775.0,65.8679,66.1327,65.7765,65.9866,3167775.0
2017-08-03 09:30:00,72.19,72.37,71.93,71.99,1998937.0,65.9318,66.0962,65.6943,65.7491,1998937.0
2017-08-03 10:00:00,71.98,72.15,71.84,72.14,1392475.0,65.74,65.8953,65.6122,65.8861,1392475.0
2017-08-03 10:30:00,72.13,72.16,71.99,72.07,885344.0,65.877,65.9044,65.7491,65.8222,885344.0
2017-08-03 11:00:00,72.08,72.11,71.93,72.01,1234144.0,65.8313,65.8587,65.6943,65.7674,1234144.0
2017-08-03 11:30:00,72.01,72.06,71.94,72.01,754682.0,65.7674,65.8131,65.7035,65.7674,754682.0
2017-08-03 12:00:00,72.01,72.39,72.0,72.39,1055272.0,65.7674,66.1145,65.7583,66.1145,1055272.0
2017-08-03 12:30:00,72.39,72.44,72.26,72.28,791585.0,66.1145,66.1601,65.9957,66.014,791585.0
2017-08-03 13:00:00,72.28,72.29,72.11,72.17,621981.0,66.014,66.0231,65.8587,65.9135,621981.0
2017-08-03 13:30:00,72.17,72.34,72.1,72.3,648745.0,65.9135,66.0688,65.8496,66.0323,648745.0
2017-08-03 14:00:00,72.3,72.34,72.11,72.21,906934.0,66.0323,66.0688,65.8587,65.9501,906934.0
2017-08-03 14:30:00,72.2,72.22,72.09,72.12,680342.0,65.9409,65.9592,65.8405,65.8679,680342.0
2017-08-03 15:00:00,72.13,72.22,72.1,72.19,921713.0,65.877,65.9592,65.8496,65.9318,921713.0
2017-08-03 15:30:00,72.18,72.21,71.94,72.14,2966628.0,65.9227,65.9501,65.7035,65.8861,2966628.0
2017-08-04 09:30:00,72.4,72.77,72.34,72.44,3124720.0,66.1236,66.4615,66.0688,66.1601,3124720.0
2017-08-04 10:00:00,72.45,72.66,72.24,72.61,1577066.0,66.1693,66.3611,65.9775,66.3154,1577066.0
2017-08-04 10:30:00,72.62,72.7,72.53,72.66,857083.0,66.3245,66.3976,66.2423,66.3611,857083.0
2017-08-04 11:00:00,72.66,72.79,72.59,72.77,891428.0,66.3611,66.4798,66.2971,66.4615,891428.0
2017-08-04 11:30:00,72.76,73.04,72.74,72.98,1405955.0,66.4524,66.7081,66.4341,66.6533,1405955.0
2017-08-04 12:00:00,72.97,72.98,72.7,72.78,1059775.0,66.6442,66.6533,66.3976,66.4707,1059775.0
2017-08-04 12:30:00,72.79,72.81,72.54,72.62,1265915.0,66.4798,66.4981,66.2515,66.3245,1265915.0
2017-08-04 13:00:00,72.62,72.67,72.49,72.59,1055331.0,66.3245,66.3702,66.2058,66.2971,1055331.0
2017-08-04 13:30:00,72.59,72.69,72.54,72.68,1002853.0,66.2971,66.3885,66.2515,66.3793,1002853.0
2017-08-04 14:00:00,72.67,72.69,72.5,72.52,1102907.0,66.3702,66.3885,66.2149,66.2332,1102907.0
2017-08-04 14:30:00,72.51,72.64,72.51,72.53,971825.0,66.2241,66.3428,66.2241,66.2423,971825.0
2017-08-04 15:00:00,72.53,72.62,72.45,72.54,1387644.0,66.2423,66.3245,66.1693,66.2515,1387644.0
2017-08-04 15:30:00,72.54,72.7,72.52,72.66,3897465.0,66.2515,66.3976,66.2332,66.3611,3897465.0
2017-08-07 09:30:00,72.8,72.9,72.55,72.63,2018051.0,66.4889,66.5803,66.2606,66.3337,2018051.0
2017-08-07 10:00:00,72.63,72.68,72.5,72.57,1077220.0,66.3337,66.3793,66.2149,66.2789,1077220.0
2017-08-07 10:30:00,72.57,72.77,72.54,72.66,1083472.0,66.2789,66.4615,66.2515,66.3611,1083472.0
2017-08-07 11:00:00,72.66,72.66,72.46,72.57,1094211.0,66.3611,66.3611,66.1784,66.2789,1094211.0
2017-08-07 11:30:00,72.57,72.61,72.41,72.42,1000454.0,66.2789,66.3154,66.1327,66.1419,1000454.0
2017-08-07 12:00:00,72.42,72.43,72.33,72.39,1013335.0,66.1419,66.151,66.0597,66.1145,1013335.0
2017-08-07 12:30:00,72.4,72.41,72.36,72.38,498398.0,66.1236,66.1327,66.0871,66.1053,498398.0
2017-08-07 13:00:00,72.38,72.5,72.37,72.48,550507.0,66.1053,66.2149,66.0962,66.1967,550507.0
2017-08-07 13:30:00,72.48,72.51,72.43,72.45,469231.0,66.1967,66.2241,66.151,66.1693,469231.0
2017-08-07 14:00:00,72.44,72.48,72.38,72.4,745184.0,66.1601,66.1967,66.1053,66.1236,745184.0
2017-08-07 14:30:00,72.39,72.43,72.31,72.33,711434.0,66.1145,66.151,66.0414,66.0597,711434.0
2017-08-07 15:00:00,72.32,72.4,72.26,72.4,848861.0,66.0505,66.1236,65.9957,66.1236,848861.0
2017-08-07 15:30:00,72.4,72.56,72.31,72.4,3751006.0,66.1236,66.2697,66.0414,66.1236,3751006.0
2017-08-08 09:30:00,72.09,72.41,71.75,72.33,3041467.0,65.8405,66.1327,65.53,66.0597,3041467.0
2017-08-08 10:00:00,72.34,72.49,72.23,72.3,946610.0,66.0688,66.2058,65.9683,66.0323,946610.0
2017-08-08 10:30:00,72.31,72.55,72.23,72.54,1020319.0,66.0414,66.2606,65.9683,66.2515,1020319.0
2017-08-08 11:00:00,72.53,72.58,72.44,72.56,810376.0,66.2423,66.288,66.1601,66.2697,810376.0
2017-08-08 11:30:00,72.56,72.99,72.56,72.94,1128026.0,66.2697,66.6625,66.2697,66.6168,1128026.0
2017-08-08 12:00:00,72.95,73.09,72.9,73.05,1166585.0,66.6259,66.7538,66.5803,66.7173,1166585.0
2017-08-08 12:30:00,73.05,73.13,72.94,72.94,785981.0,66.7173,66.7903,66.6168,66.6168,785981.0
2017-08-08 13:00:00,72.94,73.08,72.93,72.95,810043.0,66.6168,66.7447,66.6077,66.6259,810043.0
2017-08-08 13:30:00,72.95,73.09,72.9,73.02,807614.0,66.6259,66.7538,66.5803,66.6899,807614.0
2017-08-08 14:00:00,73.02,73.06,72.98,73.02,712581.0,66.6899,66.7264,66.6533,66.6899,712581.0
2017-08-08 14:30:00,73.02,73.06,72.89,72.95,804324.0,66.6899,66.7264,66.5711,66.6259,804324.0
2017-08-08 15:00:00,72.95,73.01,72.69,72.79,1486721.0,66.6259,66.6807,66.3885,66.4798,1486721.0
2017-08-08 15:30:00,72.79,72.82,72.53,72.78,3449638.0,66.4798,66.5072,66.2423,66.4707,3449638.0
2017-08-09 09:30:00,72.25,72.39,72.05,72.28,3322206.0,65.9866,66.1145,65.8039,66.014,3322206.0
2017-08-09 10:00:00,72.28,72.4,72.13,72.33,1597391.0,66.014,66.1236,65.877,66.0597,1597391.0
2017-08-09 10:30:00,72.33,72.48,72.28,72.33,1203704.0,66.0597,66.1967,66.014,66.0597,1203704.0
2017-08-09 11:00:00,72.33,72.36,72.12,72.25,887543.0,66.0597,66.0871,65.8679,65.9866,887543.0
2017-08-09 11:30:00,72.25,72.51,72.21,72.45,1182778.0,65.9866,66.2241,65.9501,66.1693,1182778.0
2017-08-09 12:00:00,72.46,72.5,72.35,72.5,695990.0,66.1784,66.2149,66.0779,66.2149,695990.0
2017-08-09 12:30:00,72.5,72.51,72.35,72.36,692138.0,66.2149,66.2241,66.0779,66.0871,692138.0
2017-08-09 13:00:00,72.36,72.46,72.3,72.32,670843.0,66.0871,66.1784,66.0323,66.0505,670843.0
2017-08-09 13:30:00,72.32,72.42,72.3,72.36,661011.0,66.0505,66.1419,66.0323,66.0871,661011.0
2017-08-09 14:00:00,72.36,72.37,72.22,72.31,858692.0,66.0871,66.0962,65.9592,66.0414,858692.0
2017-08-09 14:30:00,72.31,72.39,72.23,72.38,875340.0,66.0414,66.1145,65.9683,66.1053,875340.0
2017-08-09 15:00:00,72.38,72.41,72.3,72.31,1288341.0,66.1053,66.1327,66.0323,66.0414,1288341.0
2017-08-09 15:30:00,72.32,72.51,72.26,72.45,2876358.0,66.0505,66.2241,65.9957,66.1693,2876358.0
2017-08-10 09:30:00,71.95,72.14,71.76,71.81,2317840.0,65.7126,65.8861,65.5391,65.5848,2317840.0
2017-08-10 10:00:00,71.82,71.94,71.56,71.93,1706558.0,65.5939,65.7035,65.3564,65.6943,1706558.0
2017-08-10 10:30:00,71.94,72.1,71.84,72.05,1089209.0,65.7035,65.8496,65.6122,65.8039,1089209.0
2017-08-10 11:00:00,72.05,72.16,71.98,72.05,780221.0,65.8039,65.9044,65.74,65.8039,780221.0
2017-08-10 11:30:00,72.05,72.12,71.73,71.8,1051003.0,65.8039,65.8679,65.5117,65.5756,1051003.0
2017-08-10 12:00:00,71.8,71.93,71.7,71.77,1093899.0,65.5756,65.6943,65.4843,65.5482,1093899.0
2017-08-10 12:30:00,71.77,71.9,71.6,71.86,1072439.0,65.5482,65.6669,65.393,65.6304,1072439.0
2017-08-10 13:00:00,71.85,72.0,71.84,71.95,800574.0,65.6213,65.7583,65.6122,65.7126,800574.0
2017-08-10 13:30:00,71.95,72.01,71.81,71.9,841991.0,65.7126,65.7674,65.5848,65.6669,841991.0
2017-08-10 14:00:00,71.91,72.07,71.82,72.04,947837.0,65.6761,65.8222,65.5939,65.7948,947837.0
2017-08-10 14:30:00,72.04,72.19,71.92,71.97,1080152.0,65.7948,65.9318,65.6852,65.7309,1080152.0
2017-08-10 15:00:00,71.97,72.04,71.62,71.7,1688356.0,65.7309,65.7948,65.4112,65.4843,1688356.0
2017-08-10 15:30:00,71.71,71.74,71.35,71.42,4387206.0,65.4934,65.5208,65.1646,65.2286,4387206.0
2017-08-11 09:30:00,71.57,71.84,71.28,71.71,2699123.0,65.3656,65.6122,65.1007,65.4934,2699123.0
2017-08-11 10:00:00,71.71,71.9,71.61,71.75,1208634.0,65.4934,65.6669,65.4021,65.53,1208634.0
2017-08-11 10:30:00,71.75,72.0,71.72,71.92,887633.0,65.53,65.7583,65.5026,65.6852,887633.0
2017-08-11 11:00:00,71.92,72.03,71.8,71.84,1048903.0,65.6852,65.7857,65.5756,65.6122,1048903.0
2017-08-11 11:30:00,71.84,72.15,71.83,72.04,1040529.0,65.6122,65.8953,65.603,65.7948,1040529.0
2017-08-11 12:00:00,72.04,72.36,72.0,72.2,1043549.0,65.7948,66.0871,65.7583,65.9409,1043549.0
2017-08-11 12:30:00,72.2,72.44,72.19,72.4,1091465.0,65.9409,66.1601,65.9318,66.1236,1091465.0
2017-08-11 13:00:00,72.4,72.52,72.37,72.42,973213.0,66.1236,66.2332,66.0962,66.1419,973213.0
2017-08-11 13:30:00,72.42,72.57,72.41,72.56,931243.0,66.1419,66.2789,66.1327,66.2697,931243.0
2017-08-11 14:00:00,72.56,72.69,72.52,72.67,1089321.0,66.2697,66.3885,66.2332,66.3702,1089321.0
2017-08-11 14:30:00,72.67,72.7,72.43,72.46,1355828.0,66.3702,66.3976,66.151,66.1784,1355828.0
2017-08-11 15:00:00,72.46,72.6,72.4,72.54,1471661.0,66.1784,66.3063,66.1236,66.2515,1471661.0
2017-08-11 15:30:00,72.54,72.68,72.44,72.51,2931846.0,66.2515,66.3793,66.1601,66.2241,2931846.0
2017-08-14 09:30:00,73.06,73.54,72.95,73.32,2776627.0,66.7264,67.1648,66.6259,66.9638,2776627.0
2017-08-14 10:00:00,73.32,73.54,73.32,73.44,1254653.0,66.9638,67.1648,66.9638,67.0734,1254653.0
2017-08-14 10:30:00,73.44,73.67,73.41,73.53,1121500.0,67.0734,67.2835,67.046,67.1556,1121500.0
2017-08-14 11:00:00,73.53,73.61,73.49,73.56,780463.0,67.1556,67.2287,67.1191,67.183,780463.0
2017-08-14 11:30:00,73.56,73.6,73.47,73.5,784443.0,67.183,67.2196,67.1008,67.1282,784443.0
2017-08-14 12:00:00,73.5,73.6,73.48,73.53,590678.0,67.1282,67.2196,67.11,67.1556,590678.0
2017-08-14 12:30:00,73.53,73.59,73.49,73.56,597161.0,67.1556,67.2104,67.1191,67.183,597161.0
2017-08-14 13:00:00,73.57,73.7,73.57,73.62,589474.0,67.1922,67.3109,67.1922,67.2378,589474.0
2017-08-14 13:30:00,73.62,73.67,73.56,73.63,743707.0,67.2378,67.2835,67.183,67.247,743707.0
2017-08-14 14:00:00,73.63,73.72,73.58,73.6,816126.0,67.247,67.3292,67.2013,67.2196,816126.0
2017-08-14 14:30:00,73.6,73.67,73.52,73.59,998078.0,67.2196,67.2835,67.1465,67.2104,998078.0
2017-08-14 15:00:00,73.6,73.61,73.47,73.57,869031.0,67.2196,67.2287,67.1008,67.1922,869031.0
2017-08-14 15:30:00,73.58,73.72,73.49,73.59,3260938.0,67.2013,67.3292,67.1191,67.2104,3260938.0
2017-08-15 09:30:00,73.59,73.59,73.1,73.33,1793069.0,67.5684,67.5684,67.1185,67.3297,1793069.0
2017-08-15 10:00:00,73.32,73.4,73.04,73.24,1169226.0,67.3205,67.394,67.0634,67.2471,1169226.0
2017-08-15 10:30:00,73.25,73.32,73.1,73.23,677915.0,67.2563,67.3205,67.1185,67.2379,677915.0
2017-08-15 11:00:00,73.23,73.33,73.16,73.32,738919.0,67.2379,67.3297,67.1736,67.3205,738919.0
2017-08-15 11:30:00,73.32,73.37,73.07,73.09,794286.0,67.3205,67.3664,67.091,67.1093,794286.0
2017-08-15 12:00:00,73.09,73.19,73.07,73.18,512468.0,67.1093,67.2012,67.091,67.192,512468.0
2017-08-15 12:30:00,73.17,73.28,73.15,73.19,472992.0,67.1828,67.2838,67.1644,67.2012,472992.0
2017-08-15 13:00:00,73.2,73.2,73.04,73.12,546820.0,67.2103,67.2103,67.0634,67.1369,546820.0
2017-08-15 13:30:00,73.11,73.14,73.05,73.13,562194.0,67.1277,67.1553,67.0726,67.1461,562194.0
2017-08-15 14:00:00,73.12,73.21,73.11,73.2,488204.0,67.1369,67.2195,67.1277,67.2103,488204.0
2017-08-15 14:30:00,73.2,73.24,73.15,73.18,431370.0,67.2103,67.2471,67.1644,67.192,431370.0
2017-08-15 15:00:00,73.19,73.33,73.18,73.29,749548.0,67.2012,67.3297,67.192,67.293,749548.0
2017-08-15 15:30:00,73.3,73.41,73.2,73.23,2030547.0,67.3022,67.4032,67.2103,67.2379,2030547.0
2017-08-16 09:30:00,73.34,73.49,73.17,73.43,1817176.0,67.3389,67.4766,67.1828,67.4215,1817176.0
2017-08-16 10:00:00,73.44,73.47,73.32,73.45,1003539.0,67.4307,67.4583,67.3205,67.4399,1003539.0
2017-08-16 10:30:00,73.45,73.64,73.42,73.62,1184499.0,67.4399,67.6143,67.4123,67.596,1184499.0
2017-08-16 11:00:00,73.61,73.67,73.51,73.53,983781.0,67.5868,67.6419,67.495,67.5133,983781.0
2017-08-16 11:30:00,73.53,73.7,73.53,73.69,572019.0,67.5133,67.6694,67.5133,67.6603,572019.0
2017-08-16 12:00:00,73.69,73.97,73.67,73.97,904094.0,67.6603,67.9173,67.6419,67.9173,904094.0
2017-08-16 12:30:00,73.98,74.1,73.82,73.83,1580038.0,67.9265,68.0367,67.7796,67.7888,1580038.0
2017-08-16 13:00:00,73.82,73.85,73.46,73.55,1119149.0,67.7796,67.8072,67.4491,67.5317,1119149.0
2017-08-16 13:30:00,73.54,73.67,73.46,73.54,753272.0,67.5225,67.6419,67.4491,67.5225,753272.0
2017-08-16 14:00:00,73.55,73.71,73.42,73.59,1357737.0,67.5317,67.6786,67.4123,67.5684,1357737.0
2017-08-16 14:30:00,73.59,73.81,73.51,73.78,948320.0,67.5684,67.7704,67.495,67.7429,948320.0
2017-08-16 15:00:00,73.78,73.8,73.58,73.62,1053247.0,67.7429,67.7612,67.5593,67.596,1053247.0
2017-08-16 15:30:00,73.63,73.68,73.54,73.66,1898812.0,67.6052,67.6511,67.5225,67.6327,1898812.0
2017-08-17 09:30:00,73.58,73.87,73.48,73.76,1776939.0,67.5593,67.8255,67.4674,67.7245,1776939.0
2017-08-17 10:00:00,73.76,73.79,73.12,73.26,2139973.0,67.7245,67.7521,67.1369,67.2654,2139973.0
2017-08-17 10:30:00,73.26,73.36,73.09,73.1,1407752.0,67.2654,67.3573,67.1093,67.1185,1407752.0
2017-08-17 11:00:00,73.11,73.33,73.09,73.2,1053218.0,67.1277,67.3297,67.1093,67.2103,1053218.0
2017-08-17 11:30:00,73.21,73.28,73.11,73.14,613568.0,67.2195,67.2838,67.1277,67.1553,613568.0
2017-08-17 12:00:00,73.15,73.22,72.87,72.92,1349723.0,67.1644,67.2287,66.9073,66.9533,1349723.0
2017-08-17 12:30:00,72.92,72.94,72.68,72.74,867896.0,66.9533,66.9716,66.7329,66.788,867896.0
2017-08-17 13:00:00,72.74,72.82,72.55,72.81,1009556.0,66.788,66.8614,66.6135,66.8523,1009556.0
2017-08-17 13:30:00,72.81,73.0,72.77,72.9,1262697.0,66.8523,67.0267,66.8155,66.9349,1262697.0
2017-08-17 14:00:00,72.91,72.93,72.63,72.82,879316.0,66.9441,66.9624,66.687,66.8614,879316.0
2017-08-17 14:30:00,72.81,72.86,72.65,72.72,752121.0,66.8523,66.8982,66.7053,66.7696,752121.0
2017-08-17 15:00:00,72.72,72.73,72.51,72.58,1162688.0,66.7696,66.7788,66.5768,66.6411,1162688.0
2017-08-17 15:30:00,72.57,72.71,72.4,72.41,3513432.0,66.6319,66.7604,66.4758,66.485,3513432.0
2017-08-18 09:30:00,72.27,72.61,71.94,71.94,4197129.0,66.3564,66.6686,66.0534,66.0534,4197129.0
2017-08-18 10:00:00,71.95,72.31,71.93,72.19,1165054.0,66.0626,66.3932,66.0443,66.283,1165054.0
2017-08-18 10:30:00,72.2,72.39,72.0,72.28,757136.0,66.2922,66.4666,66.1085,66.3656,757136.0
2017-08-18 11:00:00,72.27,72.45,72.01,72.41,1044332.0,66.3564,66.5217,66.1177,66.485,1044332.0
2017-08-18 11:30:00,72.41,72.55,72.33,72.53,819868.0,66.485,66.6135,66.4115,66.5952,819868.0
2017-08-18 12:00:00,72.54,72.65,72.41,72.64,708066.0,66.6044,66.7053,66.485,66.6962,708066.0
2017-08-18 12:30:00,72.64,72.83,72.59,72.73,776292.0,66.6962,66.8706,66.6503,66.7788,776292.0
2017-08-18 13:00:00,72.72,72.84,72.64,72.82,599251.0,66.7696,66.8798,66.6962,66.8614,599251.0
2017-08-18 13:30:00,72.82,72.83,72.48,72.49,553229.0,66.8614,66.8706,66.5493,66.5584,553229.0
2017-08-18 14:00:00,72.48,72.72,72.48,72.65,535239.0,66.5493,66.7696,66.5493,66.7053,535239.0
2017-08-18 14:30:00,72.66,72.74,72.62,72.64,649968.0,66.7145,66.788,66.6778,66.6962,649968.0
2017-08-18 15:00:00,72.65,72.78,72.59,72.69,779388.0,66.7053,66.8247,66.6503,66.7421,779388.0
2017-08-18 15:30:00,72.69,72.78,72.43,72.5,2922095.0,66.7421,66.8247,66.5034,66.5676,2922095.0
2017-08-21 09:30:00,72.47,72.48,72.05,72.08,1506523.0,66.5401,66.5493,66.1544,66.182,1506523.0
2017-08-21 10:00:00,72.07,72.14,71.81,71.86,1374949.0,66.1728,66.2371,65.9341,65.98,1374949.0
2017-08-21 10:30:00,71.85,71.98,71.79,71.84,1113675.0,65.9708,66.0902,65.9157,65.9616,1113675.0
2017-08-21 11:00:00,71.83,72.14,71.75,72.02,1182336.0,65.9524,66.2371,65.879,66.1269,1182336.0
2017-08-21 11:30:00,72.03,72.29,72.03,72.11,902856.0,66.1361,66.3748,66.1361,66.2095,902856.0
2017-08-21 12:00:00,72.11,72.35,72.09,72.26,668252.0,66.2095,66.4299,66.1912,66.3473,668252.0
2017-08-21 12:30:00,72.26,72.3,72.08,72.12,822243.0,66.3473,66.384,66.182,66.2187,822243.0
2017-08-21 13:00:00,72.12,72.15,71.96,71.99,576073.0,66.2187,66.2463,66.0718,66.0994,576073.0
2017-08-21 13:30:00,71.99,72.05,71.93,71.98,530071.0,66.0994,66.1544,66.0443,66.0902,530071.0
2017-08-21 14:00:00,71.98,72.05,71.96,71.99,568179.0,66.0902,66.1544,66.0718,66.0994,568179.0
2017-08-21 14:30:00,71.98,72.05,71.85,71.94,874746.0,66.0902,66.1544,65.9708,66.0534,874746.0
2017-08-21 15:00:00,71.93,71.99,71.7,71.98,1033879.0,66.0443,66.0994,65.8331,66.0902,1033879.0
2017-08-21 15:30:00,71.98,72.21,71.92,72.14,2385744.0,66.0902,66.3014,66.0351,66.2371,2385744.0
2017-08-22 09:30:00,72.35,72.94,72.35,72.84,1555658.0,66.4299,66.9716,66.4299,66.8798,1555658.0
2017-08-22 10:00:00,72.84,73.11,72.83,73.02,1050730.0,66.8798,67.1277,66.8706,67.0451,1050730.0
2017-08-22 10:30:00,73.02,73.06,72.92,72.99,673227.0,67.0451,67.0818,66.9533,67.0175,673227.0
2017-08-22 11:00:00,73.0,73.02,72.95,73.0,688030.0,67.0267,67.0451,66.9808,67.0267,688030.0
2017-08-22 11:30:00,73.0,73.03,72.92,73.0,801384.0,67.0267,67.0543,66.9533,67.0267,801384.0
2017-08-22 12:00:00,73.0,73.11,72.97,72.99,762290.0,67.0267,67.1277,66.9992,67.0175,762290.0
2017-08-22 12:30:00,72.99,73.03,72.86,72.96,468707.0,67.0175,67.0543,66.8982,66.99,468707.0
2017-08-22 13:00:00,72.96,73.0,72.92,72.98,336721.0,66.99,67.0267,66.9533,67.0083,336721.0
2017-08-22 13:30:00,72.98,73.02,72.91,73.0,474031.0,67.0083,67.0451,66.9441,67.0267,474031.0
2017-08-22 14:00:00,73.0,73.15,72.97,73.13,818294.0,67.0267,67.1644,66.9992,67.1461,818294.0
2017-08-22 14:30:00,73.13,73.2,73.06,73.11,811230.0,67.1461,67.2103,67.0818,67.1277,811230.0
2017-08-22 15:00:00,73.1,73.17,73.08,73.11,775909.0,67.1185,67.1828,67.1002,67.1277,775909.0
2017-08-22 15:30:00,73.11,73.24,73.11,73.15,2047342.0,67.1277,67.2471,67.1277,67.1644,2047342.0
2017-08-23 09:30:00,72.96,73.15,72.79,73.07,1453675.0,66.99,67.1644,66.8339,67.091,1453675.0
2017-08-23 10:00:00,73.07,73.12,72.86,72.87,995534.0,67.091,67.1369,66.8982,66.9073,995534.0
2017-08-23 10:30:00,72.87,72.88,72.69,72.71,900880.0,66.9073,66.9165,66.7421,66.7604,900880.0
2017-08-23 11:00:00,72.71,72.91,72.68,72.84,673433.0,66.7604,66.9441,66.7329,66.8798,673433.0
2017-08-23 11:30:00,72.85,72.86,72.63,72.72,673367.0,66.889,66.8982,66.687,66.7696,673367.0
2017-08-23 12:00:00,72.72,72.76,72.55,72.56,553341.0,66.7696,66.8063,66.6135,66.6227,553341.0
2017-08-23 12:30:00,72.56,72.67,72.55,72.65,319224.0,66.6227,66.7237,66.6135,66.7053,319224.0
2017-08-23 13:00:00,72.66,72.68,72.56,72.62,390433.0,66.7145,66.7329,66.6227,66.6778,390433.0
2017-08-23 13:30:00,72.62,72.64,72.53,72.62,447777.0,66.6778,66.6962,66.5952,66.6778,447777.0
2017-08-23 14:00:00,72.61,72.8,72.61,72.76,408589.0,66.6686,66.8431,66.6686,66.8063,408589.0
2017-08-23 14:30:00,72.76,72.91,72.74,72.85,453813.0,66.8063,66.9441,66.788,66.889,453813.0
2017-08-23 15:00:00,72.86,72.91,72.81,72.87,442495.0,66.8982,66.9441,66.8523,66.9073,442495.0
2017-08-23 15:30:00,72.87,72.94,72.71,72.73,1645068.0,66.9073,66.9716,66.7604,66.7788,1645068.0
2017-08-24 09:30:00,72.74,72.86,72.57,72.63,1772434.0,66.788,66.8982,66.6319,66.687,1772434.0
2017-08-24 10:00:00,72.63,72.69,72.47,72.65,1105343.0,66.687,66.7421,66.5401,66.7053,1105343.0
2017-08-24 10:30:00,72.65,72.77,72.63,72.68,606457.0,66.7053,66.8155,66.687,66.7329,606457.0
2017-08-24 11:00:00,72.69,72.73,72.18,72.25,1158944.0,66.7421,66.7788,66.2738,66.3381,1158944.0
2017-08-24 11:30:00,72.25,72.3,72.07,72.3,768817.0,66.3381,66.384,66.1728,66.384,768817.0
2017-08-24 12:00:00,72.3,72.32,72.14,72.24,448967.0,66.384,66.4024,66.2371,66.3289,448967.0
2017-08-24 12:30:00,72.24,72.4,72.2,72.38,588214.0,66.3289,66.4758,66.2922,66.4574,588214.0
2017-08-24 13:00:00,72.37,72.62,72.34,72.59,614234.0,66.4483,66.6778,66.4207,66.6503,614234.0
2017-08-24 13:30:00,72.59,72.6,72.46,72.57,312795.0,66.6503,66.6594,66.5309,66.6319,312795.0
2017-08-24 14:00:00,72.56,72.66,72.48,72.55,602008.0,66.6227,66.7145,66.5493,66.6135,602008.0
2017-08-24 14:30:00,72.56,72.7,72.53,72.66,562725.0,66.6227,66.7513,66.5952,66.7145,562725.0
2017-08-24 15:00:00,72.67,72.76,72.55,72.73,700107.0,66.7237,66.8063,66.6135,66.7788,700107.0
2017-08-24 15:30:00,72.73,72.78,72.57,72.7,1749533.0,66.7788,66.8247,66.6319,66.7513,1749533.0
2017-08-25 09:30:00,72.84,73.28,72.84,73.16,1408131.0,66.8798,67.2838,66.8798,67.1736,1408131.0
2017-08-25 10:00:00,73.17,73.35,73.01,73.05,784216.0,67.1828,67.3481,67.0359,67.0726,784216.0
2017-08-25 10:30:00,73.06,73.17,72.77,72.79,833796.0,67.0818,67.1828,66.8155,66.8339,833796.0
2017-08-25 11:00:00,72.78,72.79,72.49,72.58,828548.0,66.8247,66.8339,66.5584,66.6411,828548.0
2017-08-25 11:30:00,72.58,72.68,72.48,72.56,493224.0,66.6411,66.7329,66.5493,66.6227,493224.0
2017-08-25 12:00:00,72.56,72.72,72.55,72.67,439020.0,66.6227,66.7696,66.6135,66.7237,439020.0
2017-08-25 12:30:00,72.67,72.72,72.61,72.64,405866.0,66.7237,66.7696,66.6686,66.6962,405866.0
2017-08-25 13:00:00,72.65,72.84,72.64,72.78,406310.0,66.7053,66.8798,66.6962,66.8247,406310.0
2017-08-25 13:30:00,72.79,72.86,72.75,72.8,401184.0,66.8339,66.8982,66.7972,66.8431,401184.0
2017-08-25 14:00:00,72.79,72.94,72.79,72.86,513628.0,66.8339,66.9716,66.8339,66.8982,513628.0
2017-08-25 14:30:00,72.87,72.92,72.84,72.89,538083.0,66.9073,66.9533,66.8798,66.9257,538083.0
2017-08-25 15:00:00,72.89,73.05,72.82,72.98,1076794.0,66.9257,67.0726,66.8614,67.0083,1076794.0
2017-08-25 15:30:00,72.98,73.03,72.76,72.83,2351923.0,67.0083,67.0543,66.8063,66.8706,2351923.0
2017-08-28 09:30:00,73.06,73.09,72.57,72.61,1564427.0,67.0818,67.1093,66.6319,66.6686,1564427.0
2017-08-28 10:00:00,72.61,72.77,72.55,72.7,660958.0,66.6686,66.8155,66.6135,66.7513,660958.0
2017-08-28 10:30:00,72.69,72.93,72.66,72.88,828385.0,66.7421,66.9624,66.7145,66.9165,828385.0
2017-08-28 11:00:00,72.88,72.94,72.85,72.9,483221.0,66.9165,66.9716,66.889,66.9349,483221.0
2017-08-28 11:30:00,72.9,72.92,72.8,72.88,349118.0,66.9349,66.9533,66.8431,66.9165,349118.0
2017-08-28 12:00:00,72.88,72.89,72.7,72.73,337877.0,66.9165,66.9257,66.7513,66.7788,337877.0
2017-08-28 12:30:00,72.73,72.76,72.64,72.73,290619.0,66.7788,66.8063,66.6962,66.7788,290619.0
2017-08-28 13:00:00,72.73,72.77,72.67,72.7,378224.0,66.7788,66.8155,66.7237,66.7513,378224.0
2017-08-28 13:30:00,72.7,72.76,72.63,72.73,558711.0,66.7513,66.8063,66.687,66.7788,558711.0
2017-08-28 14:00:00,72.74,72.74,72.67,72.69,439981.0,66.788,66.788,66.7237,66.7421,439981.0
2017-08-28 14:30:00,72.68,72.72,72.65,72.68,451646.0,66.7329,66.7696,66.7053,66.7329,451646.0
2017-08-28 15:00:00,72.68,72.71,72.58,72.67,599376.0,66.7329,66.7604,66.6411,66.7237,599376.0
2017-08-28 15:30:00,72.66,72.86,72.66,72.83,1618356.0,66.7145,66.8982,66.7145,66.8706,1618356.0
2017-08-29 09:30:00,72.28,72.7,72.05,72.65,1368839.0,66.3656,66.7513,66.1544,66.7053,1368839.0
2017-08-29 10:00:00,72.65,72.76,72.48,72.64,817837.0,66.7053,66.8063,66.5493,66.6962,817837.0
2017-08-29 10:30:00,72.64,72.81,72.63,72.71,658661.0,66.6962,66.8523,66.687,66.7604,658661.0
2017-08-29 11:00:00,72.71,72.87,72.7,72.73,520434.0,66.7604,66.9073,66.7513,66.7788,520434.0
2017-08-29 11:30:00,72.73,72.94,72.68,72.87,682704.0,66.7788,66.9716,66.7329,66.9073,682704.0
2017-08-29 12:00:00,72.87,72.93,72.86,72.89,352062.0,66.9073,66.9624,66.8982,66.9257,352062.0
2017-08-29 12:30:00,72.89,73.0,72.86,72.91,304020.0,66.9257,67.0267,66.8982,66.9441,304020.0
2017-08-29 13:00:00,72.91,73.01,72.86,72.98,602970.0,66.9441,67.0359,66.8982,67.0083,602970.0
2017-08-29 13:30:00,72.98,73.02,72.92,72.98,433465.0,67.0083,67.0451,66.9533,67.0083,433465.0
2017-08-29 14:00:00,72.97,73.03,72.96,72.99,329526.0,66.9992,67.0543,66.99,67.0175,329526.0
2017-08-29 14:30:00,72.98,73.15,72.97,73.07,551538.0,67.0083,67.1644,66.9992,67.091,551538.0
2017-08-29 15:00:00,73.08,73.16,73.04,73.1,574685.0,67.1002,67.1736,67.0634,67.1185,574685.0
2017-08-29 15:30:00,73.11,73.12,73.01,73.06,1615328.0,67.1277,67.1369,67.0359,67.0818,1615328.0
2017-08-30 09:30:00,72.97,73.24,72.82,73.21,1283740.0,66.9992,67.2471,66.8614,67.2195,1283740.0
2017-08-30 10:00:00,73.21,73.33,73.02,73.28,915776.0,67.2195,67.3297,67.0451,67.2838,915776.0
2017-08-30 10:30:00,73.28,73.44,73.16,73.43,681397.0,67.2838,67.4307,67.1736,67.4215,681397.0
2017-08-30 11:00:00,73.42,73.59,73.41,73.59,964471.0,67.4123,67.5684,67.4032,67.5684,964471.0
2017-08-30 11:30:00,73.59,73.72,73.55,73.6,781484.0,67.5684,67.6878,67.5317,67.5776,781484.0
2017-08-30 12:00:00,73.61,73.65,73.53,73.62,479532.0,67.5868,67.6235,67.5133,67.596,479532.0
2017-08-30 12:30:00,73.62,73.76,73.61,73.73,510653.0,67.596,67.7245,67.5868,67.697,510653.0
2017-08-30 13:00:00,73.72,73.96,73.68,73.91,711992.0,67.6878,67.9082,67.6511,67.8622,711992.0
2017-08-30 13:30:00,73.92,74.08,73.9,74.03,835288.0,67.8714,68.0183,67.8531,67.9724,835288.0
2017-08-30 14:00:00,74.03,74.1,73.93,74.09,746522.0,67.9724,68.0367,67.8806,68.0275,746522.0
2017-08-30 14:30:00,74.09,74.21,74.07,74.14,927695.0,68.0275,68.1377,68.0092,68.0734,927695.0
2017-08-30 15:00:00,74.14,74.15,73.94,74.0,801336.0,68.0734,68.0826,67.8898,67.9449,801336.0
2017-08-30 15:30:00,73.99,74.01,73.76,74.0,2504680.0,67.9357,67.9541,67.7245,67.9449,2504680.0
2017-08-31 09:30:00,74.03,74.59,73.8,74.56,2800686.0,67.9724,68.4866,67.7612,68.4591,2800686.0
2017-08-31 10:00:00,74.56,74.75,74.49,74.7,2038736.0,68.4591,68.6335,68.3948,68.5876,2038736.0
2017-08-31 10:30:00,74.7,74.74,74.49,74.56,1567379.0,68.5876,68.6243,68.3948,68.4591,1567379.0
2017-08-31 11:00:00,74.56,74.62,74.46,74.59,985330.0,68.4591,68.5142,68.3672,68.4866,985330.0
2017-08-31 11:30:00,74.59,74.75,74.53,74.75,934764.0,68.4866,68.6335,68.4315,68.6335,934764.0
2017-08-31 12:00:00,74.75,74.78,74.68,74.74,831880.0,68.6335,68.6611,68.5692,68.6243,831880.0
2017-08-31 12:30:00,74.74,74.76,74.65,74.73,566330.0,68.6243,68.6427,68.5417,68.6152,566330.0
2017-08-31 13:00:00,74.73,74.79,74.72,74.73,762837.0,68.6152,68.6702,68.606,68.6152,762837.0
2017-08-31 13:30:00,74.73,74.92,74.72,74.91,961098.0,68.6152,68.7896,68.606,68.7804,961098.0
2017-08-31 14:00:00,74.9,74.96,74.69,74.78,1069590.0,68.7712,68.8263,68.5784,68.6611,1069590.0
2017-08-31 14:30:00,74.78,74.9,74.77,74.8,861860.0,68.6611,68.7712,68.6519,68.6794,861860.0
2017-08-31 15:00:00,74.81,74.85,74.7,74.74,1250820.0,68.6886,68.7253,68.5876,68.6243,1250820.0
2017-08-31 15:30:00,74.75,74.95,74.73,74.78,4245419.0,68.6335,68.8171,68.6152,68.6611,4245419.0
2017-09-01 09:30:00,74.64,74.74,74.16,74.23,2771464.0,68.5325,68.6243,68.0918,68.1561,2771464.0
2017-09-01 10:00:00,74.25,74.26,73.88,74.15,1621131.0,68.1744,68.1836,67.8347,68.0826,1621131.0
2017-09-01 10:30:00,74.15,74.16,73.81,73.81,1136133.0,68.0826,68.0918,67.7704,67.7704,1136133.0
2017-09-01 11:00:00,73.81,73.94,73.64,73.76,1518548.0,67.7704,67.8898,67.6143,67.7245,1518548.0
2017-09-01 11:30:00,73.75,73.87,73.73,73.87,859893.0,67.7153,67.8255,67.697,67.8255,859893.0
2017-09-01 12:00:00,73.87,73.9,73.67,73.84,1021017.0,67.8255,67.8531,67.6419,67.798,1021017.0
2017-09-01 12:30:00,73.83,73.92,73.74,73.75,627718.0,67.7888,67.8714,67.7062,67.7153,627718.0
2017-09-01 13:00:00,73.74,73.79,73.7,73.74,666326.0,67.7062,67.7521,67.6694,67.7062,666326.0
2017-09-01 13:30:00,73.75,73.92,73.73,73.92,773703.0,67.7153,67.8714,67.697,67.8714,773703.0
2017-09-01 14:00:00,73.92,74.07,73.91,74.05,1077604.0,67.8714,68.0092,67.8622,67.9908,1077604.0
2017-09-01 14:30:00,74.04,74.16,74.01,74.13,1103173.0,67.9816,68.0918,67.9541,68.0642,1103173.0
2017-09-01 15:00:00,74.13,74.13,74.03,74.09,937792.0,68.0642,68.0642,67.9724,68.0275,937792.0
2017-09-01 15:30:00,74.09,74.13,73.91,73.92,2466094.0,68.0275,68.0642,67.8622,67.8714,2466094.0
2017-09-05 09:30:00,73.34,73.89,73.31,73.84,3166301.0,67.3389,67.8439,67.3113,67.798,3166301.0
2017-09-05 10:00:00,73.84,73.89,73.62,73.66,1602859.0,67.798,67.8439,67.596,67.6327,1602859.0
2017-09-05 10:30:00,73.65,73.68,73.51,73.61,1274851.0,67.6235,67.6511,67.495,67.5868,1274851.0
2017-09-05 11:00:00,73.61,73.61,73.45,73.52,913622.0,67.5868,67.5868,67.4399,67.5042,913622.0
2017-09-05 11:30:00,73.51,73.7,73.49,73.65,745350.0,67.495,67.6694,67.4766,67.6235,745350.0
2017-09-05 12:00:00,73.66,73.66,73.22,73.25,1664367.0,67.6327,67.6327,67.2287,67.2563,1664367.0
2017-09-05 12:30:00,73.25,73.32,73.02,73.29,1285901.0,67.2563,67.3205,67.0451,67.293,1285901.0
2017-09-05 13:00:00,73.28,73.28,72.98,73.17,1111705.0,67.2838,67.2838,67.0083,67.1828,1111705.0
2017-09-05 13:30:00,73.17,73.35,73.13,73.35,705156.0,67.1828,67.3481,67.1461,67.3481,705156.0
2017-09-05 14:00:00,73.35,73.55,73.32,73.5,698702.0,67.3481,67.5317,67.3205,67.4858,698702.0
2017-09-05 14:30:00,73.5,73.55,73.41,73.43,721668.0,67.4858,67.5317,67.4032,67.4215,721668.0
2017-09-05 15:00:00,73.43,73.59,73.37,73.57,994316.0,67.4215,67.5684,67.3664,67.5501,994316.0
2017-09-05 15:30:00,73.57,73.76,73.52,73.63,3282629.0,67.5501,67.7245,67.5042,67.6052,3282629.0
2017-09-06 09:30:00,73.77,74.04,73.6,73.69,2049113.0,67.7337,67.9816,67.5776,67.6603,2049113.0
2017-09-06 10:00:00,73.69,73.87,73.47,73.59,862389.0,67.6603,67.8255,67.4583,67.5684,862389.0
2017-09-06 10:30:00,73.59,73.67,73.42,73.63,833798.0,67.5684,67.6419,67.4123,67.6052,833798.0
2017-09-06 11:00:00,73.64,73.66,73.39,73.64,895274.0,67.6143,67.6327,67.3848,67.6143,895274.0
2017-09-06 11:30:00,73.64,73.79,73.61,73.69,476711.0,67.6143,67.7521,67.5868,67.6603,476711.0
2017-09-06 12:00:00,73.68,73.73,73.62,73.72,692280.0,67.6511,67.697,67.596,67.6878,692280.0
2017-09-06 12:30:00,73.71,73.71,73.6,73.66,575100.0,67.6786,67.6786,67.5776,67.6327,575100.0
2017-09-06 13:00:00,73.66,73.74,73.6,73.64,504489.0,67.6327,67.7062,67.5776,67.6143,504489.0
2017-09-06 13:30:00,73.64,73.69,73.56,73.59,340783.0,67.6143,67.6603,67.5409,67.5684,340783.0
2017-09-06 14:00:00,73.59,73.72,73.57,73.67,523176.0,67.5684,67.6878,67.5501,67.6419,523176.0
2017-09-06 14:30:00,73.66,73.7,73.52,73.6,619783.0,67.6327,67.6694,67.5042,67.5776,619783.0
2017-09-06 15:00:00,73.61,73.66,73.55,73.57,992186.0,67.5868,67.6327,67.5317,67.5501,992186.0
2017-09-06 15:30:00,73.58,73.58,73.35,73.4,2351832.0,67.5593,67.5593,67.3481,67.394,2351832.0
2017-09-07 09:30:00,73.68,73.98,73.6,73.84,1547355.0,67.6511,67.9265,67.5776,67.798,1547355.0
2017-09-07 10:00:00,73.84,73.96,73.68,73.9,1602107.0,67.798,67.9082,67.6511,67.8531,1602107.0
2017-09-07 10:30:00,73.91,74.5,73.88,74.44,1740046.0,67.8622,68.404,67.8347,68.3489,1740046.0
2017-09-07 11:00:00,74.42,74.49,74.3,74.44,985041.0,68.3305,68.3948,68.2203,68.3489,985041.0
2017-09-07 11:30:00,74.43,74.6,74.36,74.37,848422.0,68.3397,68.4958,68.2754,68.2846,848422.0
2017-09-07 12:00:00,74.37,74.51,74.36,74.37,681268.0,68.2846,68.4132,68.2754,68.2846,681268.0
2017-09-07 12:30:00,74.38,74.44,74.23,74.35,852068.0,68.2938,68.3489,68.1561,68.2662,852068.0
2017-09-07 13:00:00,74.34,74.53,74.33,74.52,513554.0,68.2571,68.4315,68.2479,68.4223,513554.0
2017-09-07 13:30:00,74.52,74.58,74.5,74.57,655422.0,68.4223,68.4774,68.404,68.4682,655422.0
2017-09-07 14:00:00,74.56,74.6,74.52,74.56,625545.0,68.4591,68.4958,68.4223,68.4591,625545.0
2017-09-07 14:30:00,74.55,74.6,74.51,74.59,593395.0,68.4499,68.4958,68.4132,68.4866,593395.0
2017-09-07 15:00:00,74.59,74.6,74.47,74.49,927005.0,68.4866,68.4958,68.3764,68.3948,927005.0
2017-09-07 15:30:00,74.49,74.54,74.28,74.36,2759546.0,68.3948,68.4407,68.202,68.2754,2759546.0
2017-09-08 09:30:00,74.33,74.44,74.12,74.29,1537104.0,68.2479,68.3489,68.0551,68.2112,1537104.0
2017-09-08 10:00:00,74.3,74.34,74.15,74.25,727201.0,68.2203,68.2571,68.0826,68.1744,727201.0
2017-09-08 10:30:00,74.25,74.27,74.12,74.22,701452.0,68.1744,68.1928,68.0551,68.1469,701452.0
2017-09-08 11:00:00,74.22,74.38,74.19,74.32,717463.0,68.1469,68.2938,68.1193,68.2387,717463.0
2017-09-08 11:30:00,74.32,74.32,74.19,74.22,669726.0,68.2387,68.2387,68.1193,68.1469,669726.0
2017-09-08 12:00:00,74.22,74.27,74.08,74.15,513189.0,68.1469,68.1928,68.0183,68.0826,513189.0
2017-09-08 12:30:00,74.14,74.21,74.03,74.04,456280.0,68.0734,68.1377,67.9724,67.9816,456280.0
2017-09-08 13:00:00,74.04,74.22,74.02,74.21,480623.0,67.9816,68.1469,67.9632,68.1377,480623.0
2017-09-08 13:30:00,74.22,74.23,74.11,74.13,731642.0,68.1469,68.1561,68.0459,68.0642,731642.0
2017-09-08 14:00:00,74.13,74.13,73.99,74.0,439753.0,68.0642,68.0642,67.9357,67.9449,439753.0
2017-09-08 14:30:00,73.99,74.04,73.88,73.9,585691.0,67.9357,67.9816,67.8347,67.8531,585691.0
2017-09-08 15:00:00,73.9,73.95,73.84,73.94,1160865.0,67.8531,67.899,67.798,67.8898,1160865.0
2017-09-08 15:30:00,73.94,74.08,73.88,74.0,2242323.0,67.8898,68.0183,67.8347,67.9449,2242323.0
2017-09-11 09:30:00,74.31,74.89,74.31,74.83,2247467.0,68.2295,68.7621,68.2295,68.707,2247467.0
2017-09-11 10:00:00,74.82,74.95,74.82,74.91,1373490.0,68.6978,68.8171,68.6978,68.7804,1373490.0
2017-09-11 10:30:00,74.91,74.93,74.56,74.58,814183.0,68.7804,68.7988,68.4591,68.4774,814183.0
2017-09-11 11:00:00,74.58,74.68,74.55,74.64,813890.0,68.4774,68.5692,68.4499,68.5325,813890.0
2017-09-11 11:30:00,74.65,74.69,74.6,74.64,657809.0,68.5417,68.5784,68.4958,68.5325,657809.0
2017-09-11 12:00:00,74.64,74.76,74.62,74.66,830174.0,68.5325,68.6427,68.5142,68.5509,830174.0
2017-09-11 12:30:00,74.66,74.71,74.61,74.69,716996.0,68.5509,68.5968,68.505,68.5784,716996.0
2017-09-11 13:00:00,74.7,74.74,74.66,74.73,525040.0,68.5876,68.6243,68.5509,68.6152,525040.0
2017-09-11 13:30:00,74.73,74.76,74.71,74.73,507225.0,68.6152,68.6427,68.5968,68.6152,507225.0
2017-09-11 14:00:00,74.73,74.78,74.64,74.65,597927.0,68.6152,68.6611,68.5325,68.5417,597927.0
2017-09-11 14:30:00,74.66,74.71,74.6,74.62,589491.0,68.5509,68.5968,68.4958,68.5142,589491.0
2017-09-11 15:00:00,74.63,74.67,74.6,74.62,767379.0,68.5233,68.5601,68.4958,68.5142,767379.0
2017-09-11 15:30:00,74.62,74.76,74.58,74.74,1901671.0,68.5142,68.6427,68.4774,68.6243,1901671.0
2017-09-12 09:30:00,74.72,75.24,74.72,74.92,2349756.0,68.606,69.0834,68.606,68.7896,2349756.0
2017-09-12 10:00:00,74.91,74.93,74.51,74.64,945113.0,68.7804,68.7988,68.4132,68.5325,945113.0
2017-09-12 10:30:00,74.64,74.65,74.46,74.6,820617.0,68.5325,68.5417,68.3672,68.4958,820617.0
2017-09-12 11:00:00,74.59,74.79,74.58,74.63,751386.0,68.4866,68.6702,68.4774,68.5233,751386.0
2017-09-12 11:30:00,74.64,74.66,74.54,74.59,601074.0,68.5325,68.5509,68.4407,68.4866,601074.0
2017-09-12 12:00:00,74.59,74.65,74.52,74.53,496057.0,68.4866,68.5417,68.4223,68.4315,496057.0
2017-09-12 12:30:00,74.53,74.6,74.46,74.56,417483.0,68.4315,68.4958,68.3672,68.4591,417483.0
2017-09-12 13:00:00,74.55,74.59,74.44,74.47,399837.0,68.4499,68.4866,68.3489,68.3764,399837.0
2017-09-12 13:30:00,74.47,74.57,74.44,74.5,409434.0,68.3764,68.4682,68.3489,68.404,409434.0
2017-09-12 14:00:00,74.5,74.61,74.5,74.57,494559.0,68.404,68.505,68.404,68.4682,494559.0
2017-09-12 14:30:00,74.56,74.59,74.37,74.51,684157.0,68.4591,68.4866,68.2846,68.4132,684157.0
2017-09-12 15:00:00,74.51,74.59,74.48,74.56,646717.0,68.4132,68.4866,68.3856,68.4591,646717.0
2017-09-12 15:30:00,74.56,74.68,74.52,74.67,2034414.0,68.4591,68.5692,68.4223,68.5601,2034414.0
2017-09-13 09:30:00,74.93,75.18,74.55,75.05,1538356.0,68.7988,69.0283,68.4499,68.909,1538356.0
2017-09-13 10:00:00,75.06,75.06,74.68,74.68,674583.0,68.9181,68.9181,68.5692,68.5692,674583.0
2017-09-13 10:30:00,74.69,75.03,74.68,75.02,899267.0,68.5784,68.8906,68.5692,68.8814,899267.0
2017-09-13 11:00:00,75.02,75.1,74.95,74.95,726973.0,68.8814,68.9549,68.8171,68.8171,726973.0
2017-09-13 11:30:00,74.96,74.98,74.82,74.87,438851.0,68.8263,68.8447,68.6978,68.7437,438851.0
2017-09-13 12:00:00,74.87,74.95,74.85,74.92,278783.0,68.7437,68.8171,68.7253,68.7896,278783.0
2017-09-13 12:30:00,74.92,75.02,74.9,74.92,402936.0,68.7896,68.8814,68.7712,68.7896,402936.0
2017-09-13 13:00:00,74.92,75.04,74.84,75.01,583724.0,68.7896,68.8998,68.7162,68.8722,583724.0
2017-09-13 13:30:00,75.02,75.11,75.0,75.09,555029.0,68.8814,68.9641,68.8631,68.9457,555029.0
2017-09-13 14:00:00,75.09,75.14,75.02,75.1,553184.0,68.9457,68.9916,68.8814,68.9549,553184.0
2017-09-13 14:30:00,75.1,75.14,75.07,75.09,724904.0,68.9549,68.9916,68.9273,68.9457,724904.0
2017-09-13 15:00:00,75.09,75.11,75.0,75.06,613853.0,68.9457,68.9641,68.8631,68.9181,613853.0
2017-09-13 15:30:00,75.06,75.23,75.03,75.2,2363620.0,68.9181,69.0742,68.8906,69.0467,2363620.0
2017-09-14 09:30:00,74.99,75.0,74.52,74.94,1867006.0,68.8539,68.8631,68.4223,68.808,1867006.0
2017-09-14 10:00:00,74.94,75.13,74.89,75.08,1273575.0,68.808,68.9824,68.7621,68.9365,1273575.0
2017-09-14 10:30:00,75.08,75.42,75.08,75.39,870972.0,68.9365,69.2487,68.9365,69.2211,870972.0
2017-09-14 11:00:00,75.39,75.49,75.3,75.37,1000357.0,69.2211,69.313,69.1385,69.2028,1000357.0
2017-09-14 11:30:00,75.38,75.42,75.26,75.31,483718.0,69.212,69.2487,69.1018,69.1477,483718.0
2017-09-14 12:00:00,75.31,75.34,75.1,75.16,373664.0,69.1477,69.1752,68.9549,69.01,373664.0
2017-09-14 12:30:00,75.15,75.19,75.08,75.15,390342.0,69.0008,69.0375,68.9365,69.0008,390342.0
2017-09-14 13:00:00,75.15,75.16,75.02,75.04,380683.0,69.0008,69.01,68.8814,68.8998,380683.0
2017-09-14 13:30:00,75.04,75.04,74.9,74.91,568637.0,68.8998,68.8998,68.7712,68.7804,568637.0
2017-09-14 14:00:00,74.92,75.03,74.89,74.95,455543.0,68.7896,68.8906,68.7621,68.8171,455543.0
2017-09-14 14:30:00,74.95,75.04,74.94,74.96,509770.0,68.8171,68.8998,68.808,68.8263,509770.0
2017-09-14 15:00:00,74.96,74.98,74.83,74.87,794224.0,68.8263,68.8447,68.707,68.7437,794224.0
2017-09-14 15:30:00,74.87,74.87,74.7,74.77,2210335.0,68.7437,68.7437,68.5876,68.6519,2210335.0
2017-09-15 09:30:00,74.78,75.02,74.16,74.16,11981597.0,68.6611,68.8814,68.0918,68.0918,11981597.0
2017-09-15 10:00:00,74.16,74.47,74.07,74.4,1809240.0,68.0918,68.3764,68.0092,68.3122,1809240.0
2017-09-15 10:30:00,74.4,75.34,74.39,75.3,2349098.0,68.3122,69.1752,68.303,69.1385,2349098.0
2017-09-15 11:00:00,75.3,75.39,75.23,75.34,1759097.0,69.1385,69.2211,69.0742,69.1752,1759097.0
2017-09-15 11:30:00,75.35,75.35,75.16,75.26,1040671.0,69.1844,69.1844,69.01,69.1018,1040671.0
2017-09-15 12:00:00,75.26,75.34,75.21,75.3,693718.0,69.1018,69.1752,69.0559,69.1385,693718.0
2017-09-15 12:30:00,75.3,75.32,75.03,75.06,622496.0,69.1385,69.1569,68.8906,68.9181,622496.0
2017-09-15 13:00:00,75.07,75.14,75.05,75.06,419308.0,68.9273,68.9916,68.909,68.9181,419308.0
2017-09-15 13:30:00,75.07,75.08,74.95,75.02,408008.0,68.9273,68.9365,68.8171,68.8814,408008.0
2017-09-15 14:00:00,75.02,75.05,74.97,75.01,496503.0,68.8814,68.909,68.8355,68.8722,496503.0
2017-09-15 14:30:00,75.01,75.04,74.97,75.01,772025.0,68.8722,68.8998,68.8355,68.8722,772025.0
2017-09-15 15:00:00,75.01,75.15,74.98,75.08,829972.0,68.8722,69.0008,68.8447,68.9365,829972.0
2017-09-15 15:30:00,75.07,75.38,74.98,75.29,4911259.0,68.9273,69.212,68.8447,69.1293,4911259.0
2017-09-18 09:30:00,75.26,75.53,75.15,75.52,1714496.0,69.1018,69.3497,69.0008,69.3405,1714496.0
2017-09-18 10:00:00,75.52,75.64,75.49,75.58,975004.0,69.3405,69.4507,69.313,69.3956,975004.0
2017-09-18 10:30:00,75.57,75.66,75.5,75.6,807879.0,69.3864,69.4691,69.3221,69.414,807879.0
2017-09-18 11:00:00,75.6,75.82,75.58,75.81,835017.0,69.414,69.616,69.3956,69.6068,835017.0
2017-09-18 11:30:00,75.81,75.89,75.75,75.84,746124.0,69.6068,69.6802,69.5517,69.6343,746124.0
2017-09-18 12:00:00,75.85,75.97,75.79,75.81,728482.0,69.6435,69.7537,69.5884,69.6068,728482.0
2017-09-18 12:30:00,75.81,75.81,75.54,75.6,718532.0,69.6068,69.6068,69.3589,69.414,718532.0
2017-09-18 13:00:00,75.61,75.71,75.51,75.6,606584.0,69.4231,69.515,69.3313,69.414,606584.0
2017-09-18 13:30:00,75.61,75.68,75.57,75.58,816981.0,69.4231,69.4874,69.3864,69.3956,816981.0
2017-09-18 14:00:00,75.58,75.59,75.13,75.21,1346217.0,69.3956,69.4048,68.9824,69.0559,1346217.0
2017-09-18 14:30:00,75.21,75.36,75.07,75.17,1711159.0,69.0559,69.1936,68.9273,69.0191,1711159.0
2017-09-18 15:00:00,75.17,75.2,75.05,75.13,836613.0,69.0191,69.0467,68.909,68.9824,836613.0
2017-09-18 15:30:00,75.14,75.28,75.04,75.16,1997889.0,68.9916,69.1201,68.8998,69.01,1997889.0
2017-09-19 09:30:00,75.21,75.34,75.01,75.18,1684602.0,69.0559,69.1752,68.8722,69.0283,1684602.0
2017-09-19 10:00:00,75.19,75.38,75.1,75.38,1072826.0,69.0375,69.212,68.9549,69.212,1072826.0
2017-09-19 10:30:00,75.38,75.63,75.34,75.63,823747.0,69.212,69.4415,69.1752,69.4415,823747.0
2017-09-19 11:00:00,75.64,75.64,75.46,75.52,887794.0,69.4507,69.4507,69.2854,69.3405,887794.0
2017-09-19 11:30:00,75.51,75.6,75.45,75.47,454678.0,69.3313,69.414,69.2762,69.2946,454678.0
2017-09-19 12:00:00,75.47,75.71,75.46,75.58,813276.0,69.2946,69.515,69.2854,69.3956,813276.0
2017-09-19 12:30:00,75.58,75.62,75.42,75.45,654118.0,69.3956,69.4323,69.2487,69.2762,654118.0
2017-09-19 13:00:00,75.45,75.5,75.41,75.48,379092.0,69.2762,69.3221,69.2395,69.3038,379092.0
2017-09-19 13:30:00,75.48,75.62,75.48,75.61,530067.0,69.3038,69.4323,69.3038,69.4231,530067.0
2017-09-19 14:00:00,75.61,75.69,75.58,75.58,685570.0,69.4231,69.4966,69.3956,69.3956,685570.0
2017-09-19 14:30:00,75.58,75.59,75.47,75.48,509969.0,69.3956,69.4048,69.2946,69.3038,509969.0
2017-09-19 15:00:00,75.48,75.48,75.37,75.41,1094695.0,69.3038,69.3038,69.2028,69.2395,1094695.0
2017-09-19 15:30:00,75.41,75.45,75.36,75.44,1573224.0,69.2395,69.2762,69.1936,69.2671,1573224.0
2017-09-20 09:30:00,75.35,75.55,75.11,75.18,2350923.0,69.1844,69.3681,68.9641,69.0283,2350923.0
2017-09-20 10:00:00,75.19,75.34,75.13,75.17,1258259.0,69.0375,69.1752,68.9824,69.0191,1258259.0
2017-09-20 10:30:00,75.16,75.21,74.85,74.86,1016691.0,69.01,69.0559,68.7253,68.7345,1016691.0
2017-09-20 11:00:00,74.86,74.95,74.72,74.79,1071588.0,68.7345,68.8171,68.606,68.6702,1071588.0
2017-09-20 11:30:00,74.8,75.09,74.79,75.06,641409.0,68.6794,68.9457,68.6702,68.9181,641409.0
2017-09-20 12:00:00,75.07,75.23,75.05,75.23,477307.0,68.9273,69.0742,68.909,69.0742,477307.0
2017-09-20 12:30:00,75.23,75.25,75.13,75.14,347776.0,69.0742,69.0926,68.9824,68.9916,347776.0
2017-09-20 13:00:00,75.13,75.17,74.97,75.0,362547.0,68.9824,69.0191,68.8355,68.8631,362547.0
2017-09-20 13:30:00,74.99,75.13,74.94,75.1,553057.0,68.8539,68.9824,68.808,68.9549,553057.0
2017-09-20 14:00:00,75.1,75.1,74.44,74.56,1518162.0,68.9549,68.9549,68.3489,68.4591,1518162.0
2017-09-20 14:30:00,74.56,74.62,74.31,74.53,1746558.0,68.4591,68.5142,68.2295,68.4315,1746558.0
2017-09-20 15:00:00,74.52,74.75,74.49,74.73,1002704.0,68.4223,68.6335,68.3948,68.6152,1002704.0
2017-09-20 15:30:00,74.74,75.01,74.72,74.92,3035992.0,68.6243,68.8722,68.606,68.7896,3035992.0
2017-09-21 09:30:00,75.11,75.24,74.76,74.79,2037838.0,68.9641,69.0834,68.6427,68.6702,2037838.0
2017-09-21 10:00:00,74.78,74.84,74.28,74.35,1348672.0,68.6611,68.7162,68.202,68.2662,1348672.0
2017-09-21 10:30:00,74.36,74.55,74.11,74.51,1362714.0,68.2754,68.4499,68.0459,68.4132,1362714.0
2017-09-21 11:00:00,74.51,74.62,74.4,74.54,831759.0,68.4132,68.5142,68.3122,68.4407,831759.0
2017-09-21 11:30:00,74.54,74.66,74.53,74.61,499994.0,68.4407,68.5509,68.4315,68.505,499994.0
2017-09-21 12:00:00,74.61,74.73,74.6,74.67,476353.0,68.505,68.6152,68.4958,68.5601,476353.0
2017-09-21 12:30:00,74.66,74.67,74.5,74.56,387248.0,68.5509,68.5601,68.404,68.4591,387248.0
2017-09-21 13:00:00,74.57,74.9,74.57,74.83,621586.0,68.4682,68.7712,68.4682,68.707,621586.0
2017-09-21 13:30:00,74.82,74.88,74.77,74.81,397069.0,68.6978,68.7529,68.6519,68.6886,397069.0
2017-09-21 14:00:00,74.82,74.84,74.6,74.64,691443.0,68.6978,68.7162,68.4958,68.5325,691443.0
2017-09-21 14:30:00,74.64,74.65,74.45,74.55,605388.0,68.5325,68.5417,68.3581,68.4499,605388.0
2017-09-21 15:00:00,74.55,74.61,74.44,74.48,722076.0,68.4499,68.505,68.3489,68.3856,722076.0
2017-09-21 15:30:00,74.47,74.5,74.2,74.22,3098229.0,68.3764,68.404,68.1285,68.1469,3098229.0
2017-09-22 09:30:00,73.99,74.29,73.85,74.12,1771972.0,67.9357,68.2112,67.8072,68.0551,1771972.0
2017-09-22 10:00:00,74.13,74.45,74.11,74.3,1081520.0,68.0642,68.3581,68.0459,68.2203,1081520.0
2017-09-22 10:30:00,74.3,74.41,74.21,74.22,828524.0,68.2203,68.3213,68.1377,68.1469,828524.0
2017-09-22 11:00:00,74.22,74.31,74.18,74.22,528486.0,68.1469,68.2295,68.1102,68.1469,528486.0
2017-09-22 11:30:00,74.22,74.31,74.2,74.27,546410.0,68.1469,68.2295,68.1285,68.1928,546410.0
2017-09-22 12:00:00,74.28,74.35,74.23,74.28,522567.0,68.202,68.2662,68.1561,68.202,522567.0
2017-09-22 12:30:00,74.27,74.39,74.24,74.33,418623.0,68.1928,68.303,68.1652,68.2479,418623.0
2017-09-22 13:00:00,74.33,74.37,74.09,74.19,443684.0,68.2479,68.2846,68.0275,68.1193,443684.0
2017-09-22 13:30:00,74.19,74.23,74.14,74.15,448430.0,68.1193,68.1561,68.0734,68.0826,448430.0
2017-09-22 14:00:00,74.15,74.22,74.11,74.2,500776.0,68.0826,68.1469,68.0459,68.1285,500776.0
2017-09-22 14:30:00,74.19,74.22,74.13,74.15,563077.0,68.1193,68.1469,68.0642,68.0826,563077.0
2017-09-22 15:00:00,74.16,74.25,74.14,74.24,704307.0,68.0918,68.1744,68.0734,68.1652,704307.0
2017-09-22 15:30:00,74.24,74.51,74.24,74.36,2569360.0,68.1652,68.4132,68.1652,68.2754,2569360.0
2017-09-25 09:30:00,74.09,74.25,73.82,73.86,1548975.0,68.0275,68.1744,67.7796,67.8163,1548975.0
2017-09-25 10:00:00,73.86,74.0,73.71,73.75,1131771.0,67.8163,67.9449,67.6786,67.7153,1131771.0
2017-09-25 10:30:00,73.76,73.76,73.1,73.17,1673767.0,67.7245,67.7245,67.1185,67.1828,1673767.0
2017-09-25 11:00:00,73.17,73.43,73.04,73.33,1316573.0,67.1828,67.4215,67.0634,67.3297,1316573.0
2017-09-25 11:30:00,73.33,73.38,73.05,73.11,1297244.0,67.3297,67.3756,67.0726,67.1277,1297244.0
2017-09-25 12:00:00,73.11,73.13,72.92,72.98,1198866.0,67.1277,67.1461,66.9533,67.0083,1198866.0
2017-09-25 12:30:00,72.99,73.09,72.93,73.03,812389.0,67.0175,67.1093,66.9624,67.0543,812389.0
2017-09-25 13:00:00,73.03,73.08,72.97,73.0,856824.0,67.0543,67.1002,66.9992,67.0267,856824.0
2017-09-25 13:30:00,73.01,73.15,72.93,73.13,735371.0,67.0359,67.1644,66.9624,67.1461,735371.0
2017-09-25 14:00:00,73.13,73.17,72.96,73.0,931567.0,67.1461,67.1828,66.99,67.0267,931567.0
2017-09-25 14:30:00,73.0,73.06,72.92,73.03,971013.0,67.0267,67.0818,66.9533,67.0543,971013.0
2017-09-25 15:00:00,73.03,73.19,72.93,73.19,1580793.0,67.0543,67.2012,66.9624,67.2012,1580793.0
2017-09-25 15:30:00,73.19,73.32,73.04,73.27,3290914.0,67.2012,67.3205,67.0634,67.2746,3290914.0
2017-09-26 09:30:00,73.67,73.74,73.47,73.66,1544467.0,67.6419,67.7062,67.4583,67.6327,1544467.0
2017-09-26 10:00:00,73.66,73.81,73.54,73.67,794859.0,67.6327,67.7704,67.5225,67.6419,794859.0
2017-09-26 10:30:00,73.67,73.69,73.31,73.38,955913.0,67.6419,67.6603,67.3113,67.3756,955913.0
2017-09-26 11:00:00,73.39,73.4,73.04,73.07,1547020.0,67.3848,67.394,67.0634,67.091,1547020.0
2017-09-26 11:30:00,73.07,73.16,72.99,73.03,855893.0,67.091,67.1736,67.0175,67.0543,855893.0
2017-09-26 12:00:00,73.03,73.21,73.02,73.21,517947.0,67.0543,67.2195,67.0451,67.2195,517947.0
2017-09-26 12:30:00,73.21,73.32,73.01,73.25,688066.0,67.2195,67.3205,67.0359,67.2563,688066.0
2017-09-26 13:00:00,73.24,73.45,73.22,73.36,741583.0,67.2471,67.4399,67.2287,67.3573,741583.0
2017-09-26 13:30:00,73.35,73.54,73.35,73.43,816715.0,67.3481,67.5225,67.3481,67.4215,816715.0
2017-09-26 14:00:00,73.43,73.5,73.34,73.38,611980.0,67.4215,67.4858,67.3389,67.3756,611980.0
2017-09-26 14:30:00,73.38,73.46,73.32,73.43,410268.0,67.3756,67.4491,67.3205,67.4215,410268.0
2017-09-26 15:00:00,73.43,73.47,73.37,73.44,524537.0,67.4215,67.4583,67.3664,67.4307,524537.0
2017-09-26 15:30:00,73.45,73.53,73.18,73.3,2178561.0,67.4399,67.5133,67.192,67.3022,2178561.0
2017-09-27 09:30:00,73.62,73.9,73.5,73.64,1589849.0,67.596,67.8531,67.4858,67.6143,1589849.0
2017-09-27 10:00:00,73.64,73.7,73.42,73.48,1433156.0,67.6143,67.6694,67.4123,67.4674,1433156.0
2017-09-27 10:30:00,73.48,73.49,73.17,73.37,1349410.0,67.4674,67.4766,67.1828,67.3664,1349410.0
2017-09-27 11:00:00,73.37,73.59,73.29,73.51,773023.0,67.3664,67.5684,67.293,67.495,773023.0
2017-09-27 11:30:00,73.52,73.56,73.41,73.45,798135.0,67.5042,67.5409,67.4032,67.4399,798135.0
2017-09-27 12:00:00,73.45,73.52,73.35,73.49,638423.0,67.4399,67.5042,67.3481,67.4766,638423.0
2017-09-27 12:30:00,73.49,73.6,73.38,73.59,639516.0,67.4766,67.5776,67.3756,67.5684,639516.0
2017-09-27 13:00:00,73.6,73.8,73.56,73.78,997424.0,67.5776,67.7612,67.5409,67.7429,997424.0
2017-09-27 13:30:00,73.78,73.83,73.65,73.78,686599.0,67.7429,67.7888,67.6235,67.7429,686599.0
2017-09-27 14:00:00,73.78,74.08,73.75,74.07,1222922.0,67.7429,68.0183,67.7153,68.0092,1222922.0
2017-09-27 14:30:00,74.06,74.11,73.98,74.0,815524.0,68.0,68.0459,67.9265,67.9449,815524.0
2017-09-27 15:00:00,74.01,74.15,73.99,74.05,951338.0,67.9541,68.0826,67.9357,67.9908,951338.0
2017-09-27 15:30:00,74.06,74.17,73.81,73.85,2565975.0,68.0,68.101,67.7704,67.8072,2565975.0
2017-09-28 09:30:00,73.49,73.72,73.31,73.63,1625333.0,67.4766,67.6878,67.3113,67.6052,1625333.0
2017-09-28 10:00:00,73.63,73.8,73.53,73.78,736667.0,67.6052,67.7612,67.5133,67.7429,736667.0
2017-09-28 10:30:00,73.78,73.97,73.71,73.72,673469.0,67.7429,67.9173,67.6786,67.6878,673469.0
2017-09-28 11:00:00,73.72,73.79,73.63,73.77,513122.0,67.6878,67.7521,67.6052,67.7337,513122.0
2017-09-28 11:30:00,73.78,73.79,73.63,73.69,467183.0,67.7429,67.7521,67.6052,67.6603,467183.0
2017-09-28 12:00:00,73.69,73.82,73.64,73.72,311035.0,67.6603,67.7796,67.6143,67.6878,311035.0
2017-09-28 12:30:00,73.72,73.78,73.58,73.76,386551.0,67.6878,67.7429,67.5593,67.7245,386551.0
2017-09-28 13:00:00,73.75,73.82,73.65,73.79,341786.0,67.7153,67.7796,67.6235,67.7521,341786.0
2017-09-28 13:30:00,73.78,73.91,73.77,73.86,380487.0,67.7429,67.8622,67.7337,67.8163,380487.0
2017-09-28 14:00:00,73.86,73.89,73.71,73.72,429806.0,67.8163,67.8439,67.6786,67.6878,429806.0
2017-09-28 14:30:00,73.72,73.81,73.67,73.77,447423.0,67.6878,67.7704,67.6419,67.7337,447423.0
2017-09-28 15:00:00,73.76,73.84,73.7,73.73,449276.0,67.7245,67.798,67.6694,67.697,449276.0
2017-09-28 15:30:00,73.73,73.9,73.68,73.86,1610509.0,67.697,67.8531,67.6511,67.8163,1610509.0
2017-09-29 09:30:00,73.94,74.23,73.88,74.01,1315044.0,67.8898,68.1561,67.8347,67.9541,1315044.0
2017-09-29 10:00:00,74.0,74.13,73.95,74.1,811644.0,67.9449,68.0642,67.899,68.0367,811644.0
2017-09-29 10:30:00,74.1,74.24,74.02,74.2,625120.0,68.0367,68.1652,67.9632,68.1285,625120.0
2017-09-29 11:00:00,74.2,74.44,74.11,74.34,859722.0,68.1285,68.3489,68.0459,68.2571,859722.0
2017-09-29 11:30:00,74.34,74.38,74.26,74.37,526050.0,68.2571,68.2938,68.1836,68.2846,526050.0
2017-09-29 12:00:00,74.38,74.39,74.24,74.34,529957.0,68.2938,68.303,68.1652,68.2571,529957.0
2017-09-29 12:30:00,74.33,74.47,74.33,74.45,426279.0,68.2479,68.3764,68.2479,68.3581,426279.0
2017-09-29 13:00:00,74.45,74.48,74.33,74.36,393183.0,68.3581,68.3856,68.2479,68.2754,393183.0
2017-09-29 13:30:00,74.36,74.39,74.29,74.35,605439.0,68.2754,68.303,68.2112,68.2662,605439.0
2017-09-29 14:00:00,74.35,74.44,74.28,74.4,679704.0,68.2662,68.3489,68.202,68.3122,679704.0
2017-09-29 14:30:00,74.4,74.43,74.27,74.38,496785.0,68.3122,68.3397,68.1928,68.2938,496785.0
2017-09-29 15:00:00,74.37,74.4,74.32,74.35,619488.0,68.2846,68.3122,68.2387,68.2662,619488.0
2017-09-29 15:30:00,74.36,74.54,74.3,74.45,3318030.0,68.2754,68.4407,68.2203,68.3581,3318030.0
2017-10-02 09:30:00,74.71,74.96,74.68,74.88,1633715.0,68.5968,68.8263,68.5692,68.7529,1633715.0
2017-10-02 10:00:00,74.89,75.01,74.7,74.93,1457310.0,68.7621,68.8722,68.5876,68.7988,1457310.0
2017-10-02 10:30:00,74.93,75.0,74.85,74.89,716233.0,68.7988,68.8631,68.7253,68.7621,716233.0
2017-10-02 11:00:00,74.89,74.99,74.79,74.82,721102.0,68.7621,68.8539,68.6702,68.6978,721102.0
2017-10-02 11:30:00,74.81,74.82,74.42,74.44,1046494.0,68.6886,68.6978,68.3305,68.3489,1046494.0
2017-10-02 12:00:00,74.44,74.58,74.29,74.49,682200.0,68.3489,68.4774,68.2112,68.3948,682200.0
2017-10-02 12:30:00,74.48,74.6,74.45,74.59,470610.0,68.3856,68.4958,68.3581,68.4866,470610.0
2017-10-02 13:00:00,74.59,74.63,74.51,74.56,443182.0,68.4866,68.5233,68.4132,68.4591,443182.0
2017-10-02 13:30:00,74.56,74.66,74.52,74.63,572826.0,68.4591,68.5509,68.4223,68.5233,572826.0
2017-10-02 14:00:00,74.63,74.76,74.58,74.75,600544.0,68.5233,68.6427,68.4774,68.6335,600544.0
2017-10-02 14:30:00,74.74,74.81,74.68,74.75,571593.0,68.6243,68.6886,68.5692,68.6335,571593.0
2017-10-02 15:00:00,74.74,74.74,74.56,74.67,671385.0,68.6243,68.6243,68.4591,68.5601,671385.0
2017-10-02 15:30:00,74.66,74.69,74.55,74.6,1817827.0,68.5509,68.5784,68.4499,68.4958,1817827.0
2017-10-03 09:30:00,74.67,74.88,74.46,74.81,1140040.0,68.5601,68.7529,68.3672,68.6886,1140040.0
2017-10-03 10:00:00,74.82,74.85,74.52,74.53,705954.0,68.6978,68.7253,68.4223,68.4315,705954.0
2017-10-03 10:30:00,74.52,74.67,74.46,74.61,670634.0,68.4223,68.5601,68.3672,68.505,670634.0
2017-10-03 11:00:00,74.61,74.63,74.45,74.51,506811.0,68.505,68.5233,68.3581,68.4132,506811.0
2017-10-03 11:30:00,74.51,74.6,74.41,74.41,440559.0,68.4132,68.4958,68.3213,68.3213,440559.0
2017-10-03 12:00:00,74.41,74.42,74.33,74.33,447375.0,68.3213,68.3305,68.2479,68.2479,447375.0
2017-10-03 12:30:00,74.33,74.4,74.31,74.35,417740.0,68.2479,68.3122,68.2295,68.2662,417740.0
2017-10-03 13:00:00,74.35,74.41,74.33,74.34,461143.0,68.2662,68.3213,68.2479,68.2571,461143.0
2017-10-03 13:30:00,74.34,74.37,74.23,74.24,672314.0,68.2571,68.2846,68.1561,68.1652,672314.0
2017-10-03 14:00:00,74.25,74.35,74.24,74.28,533595.0,68.1744,68.2662,68.1652,68.202,533595.0
2017-10-03 14:30:00,74.28,74.31,74.23,74.23,622372.0,68.202,68.2295,68.1561,68.1561,622372.0
2017-10-03 15:00:00,74.23,74.27,74.19,74.26,748748.0,68.1561,68.1928,68.1193,68.1836,748748.0
2017-10-03 15:30:00,74.26,74.35,74.2,74.27,2277750.0,68.1836,68.2662,68.1285,68.1928,2277750.0
2017-10-04 09:30:00,74.0,74.25,73.82,73.88,1588873.0,67.9449,68.1744,67.7796,67.8347,1588873.0
2017-10-04 10:00:00,73.89,73.97,73.83,73.86,650738.0,67.8439,67.9173,67.7888,67.8163,650738.0
2017-10-04 10:30:00,73.87,73.96,73.71,73.91,869251.0,67.8255,67.9082,67.6786,67.8622,869251.0
2017-10-04 11:00:00,73.91,74.09,73.9,74.09,636450.0,67.8622,68.0275,67.8531,68.0275,636450.0
2017-10-04 11:30:00,74.09,74.18,74.04,74.13,471764.0,68.0275,68.1102,67.9816,68.0642,471764.0
2017-10-04 12:00:00,74.14,74.44,74.12,74.34,604412.0,68.0734,68.3489,68.0551,68.2571,604412.0
2017-10-04 12:30:00,74.34,74.37,74.21,74.22,344591.0,68.2571,68.2846,68.1377,68.1469,344591.0
2017-10-04 13:00:00,74.23,74.26,74.11,74.17,387081.0,68.1561,68.1836,68.0459,68.101,387081.0
2017-10-04 13:30:00,74.17,74.2,73.93,74.19,615821.0,68.101,68.1285,67.8806,68.1193,615821.0
2017-10-04 14:00:00,74.19,74.35,74.18,74.32,738019.0,68.1193,68.2662,68.1102,68.2387,738019.0
2017-10-04 14:30:00,74.32,74.55,74.31,74.53,674313.0,68.2387,68.4499,68.2295,68.4315,674313.0
2017-10-04 15:00:00,74.53,74.57,74.41,74.55,897580.0,68.4315,68.4682,68.3213,68.4499,897580.0
2017-10-04 15:30:00,74.55,74.72,74.48,74.68,2328325.0,68.4499,68.606,68.3856,68.5692,2328325.0
2017-10-05 09:30:00,75.28,75.48,74.96,75.05,2663024.0,69.1201,69.3038,68.8263,68.909,2663024.0
2017-10-05 10:00:00,75.05,75.16,74.97,75.11,1029907.0,68.909,69.01,68.8355,68.9641,1029907.0
2017-10-05 10:30:00,75.12,75.24,74.98,75.2,803293.0,68.9732,69.0834,68.8447,69.0467,803293.0
2017-10-05 11:00:00,75.2,75.44,75.2,75.43,781503.0,69.0467,69.2671,69.0467,69.2579,781503.0
2017-10-05 11:30:00,75.42,75.6,75.41,75.52,1196894.0,69.2487,69.414,69.2395,69.3405,1196894.0
2017-10-05 12:00:00,75.52,75.78,75.5,75.75,1113140.0,69.3405,69.5792,69.3221,69.5517,1113140.0
2017-10-05 12:30:00,75.74,75.76,75.64,75.68,737773.0,69.5425,69.5609,69.4507,69.4874,737773.0
2017-10-05 13:00:00,75.69,75.84,75.67,75.84,744476.0,69.4966,69.6343,69.4782,69.6343,744476.0
2017-10-05 13:30:00,75.83,75.99,75.77,75.99,870358.0,69.6251,69.7721,69.5701,69.7721,870358.0
2017-10-05 14:00:00,75.98,76.0,75.86,75.91,1049514.0,69.7629,69.7812,69.6527,69.6986,1049514.0
2017-10-05 14:30:00,75.91,75.99,75.86,75.98,1028232.0,69.6986,69.7721,69.6527,69.7629,1028232.0
2017-10-05 15:00:00,75.99,76.11,75.97,76.02,1881390.0,69.7721,69.8822,69.7537,69.7996,1881390.0
2017-10-05 15:30:00,76.02,76.12,75.94,75.97,2615261.0,69.7996,69.8914,69.7261,69.7537,2615261.0
2017-10-06 09:30:00,75.66,75.92,75.56,75.78,1532562.0,69.4691,69.7078,69.3772,69.5792,1532562.0
2017-10-06 10:00:00,75.78,76.03,75.78,75.89,989376.0,69.5792,69.8088,69.5792,69.6802,989376.0
2017-10-06 10:30:00,75.9,75.91,75.54,75.64,912035.0,69.6894,69.6986,69.3589,69.4507,912035.0
2017-10-06 11:00:00,75.64,75.85,75.64,75.83,483712.0,69.4507,69.6435,69.4507,69.6251,483712.0
2017-10-06 11:30:00,75.83,75.84,75.74,75.83,470336.0,69.6251,69.6343,69.5425,69.6251,470336.0
2017-10-06 12:00:00,75.82,75.89,75.74,75.86,451708.0,69.616,69.6802,69.5425,69.6527,451708.0
2017-10-06 12:30:00,75.87,75.93,75.78,75.79,388926.0,69.6619,69.717,69.5792,69.5884,388926.0
2017-10-06 13:00:00,75.8,75.8,75.69,75.69,387212.0,69.5976,69.5976,69.4966,69.4966,387212.0
2017-10-06 13:30:00,75.68,75.76,75.67,75.72,265451.0,69.4874,69.5609,69.4782,69.5241,265451.0
2017-10-06 14:00:00,75.72,75.73,75.65,75.68,346918.0,69.5241,69.5333,69.4599,69.4874,346918.0
2017-10-06 14:30:00,75.69,75.72,75.57,75.67,646817.0,69.4966,69.5241,69.3864,69.4782,646817.0
2017-10-06 15:00:00,75.67,75.77,75.64,75.77,608319.0,69.4782,69.5701,69.4507,69.5701,608319.0
2017-10-06 15:30:00,75.77,76.0,75.71,75.99,2298406.0,69.5701,69.7812,69.515,69.7721,2298406.0
2017-10-09 09:30:00,75.97,76.28,75.86,76.25,1433693.0,69.7537,70.0383,69.6527,70.0108,1433693.0
2017-10-09 10:00:00,76.25,76.39,76.18,76.22,575101.0,70.0108,70.1393,69.9465,69.9832,575101.0
2017-10-09 10:30:00,76.22,76.25,76.1,76.18,488046.0,69.9832,70.0108,69.8731,69.9465,488046.0
2017-10-09 11:00:00,76.17,76.23,76.04,76.21,440100.0,69.9373,69.9924,69.818,69.974,440100.0
2017-10-09 11:30:00,76.22,76.35,76.21,76.28,422310.0,69.9832,70.1026,69.974,70.0383,422310.0
2017-10-09 12:00:00,76.29,76.44,76.27,76.39,461309.0,70.0475,70.1852,70.0291,70.1393,461309.0
2017-10-09 12:30:00,76.4,76.55,76.39,76.54,598770.0,70.1485,70.2862,70.1393,70.277,598770.0
2017-10-09 13:00:00,76.53,76.55,76.41,76.43,378507.0,70.2679,70.2862,70.1577,70.176,378507.0
2017-10-09 13:30:00,76.43,76.47,76.39,76.43,421628.0,70.176,70.2128,70.1393,70.176,421628.0
2017-10-09 14:00:00,76.42,76.51,76.39,76.43,527480.0,70.1669,70.2495,70.1393,70.176,527480.0
2017-10-09 14:30:00,76.43,76.45,76.29,76.29,482617.0,70.176,70.1944,70.0475,70.0475,482617.0
2017-10-09 15:00:00,76.29,76.35,76.22,76.34,592363.0,70.0475,70.1026,69.9832,70.0934,592363.0
2017-10-09 15:30:00,76.34,76.35,76.18,76.3,1830903.0,70.0934,70.1026,69.9465,70.0567,1830903.0
2017-10-10 09:30:00,76.33,76.63,76.29,76.59,1939570.0,70.0842,70.3597,70.0475,70.323,1939570.0
2017-10-10 10:00:00,76.6,76.63,76.35,76.46,1137332.0,70.3321,70.3597,70.1026,70.2036,1137332.0
2017-10-10 10:30:00,76.47,76.57,76.41,76.51,690752.0,70.2128,70.3046,70.1577,70.2495,690752.0
2017-10-10 11:00:00,76.51,76.59,76.4,76.44,738275.0,70.2495,70.323,70.1485,70.1852,738275.0
2017-10-10 11:30:00,76.44,76.51,76.25,76.31,607493.0,70.1852,70.2495,70.0108,70.0659,607493.0
2017-10-10 12:00:00,76.31,76.33,76.15,76.26,664266.0,70.0659,70.0842,69.919,70.02,664266.0
2017-10-10 12:30:00,76.26,76.34,76.21,76.3,506833.0,70.02,70.0934,69.974,70.0567,506833.0
2017-10-10 13:00:00,76.3,76.44,76.29,76.38,397028.0,70.0567,70.1852,70.0475,70.1301,397028.0
2017-10-10 13:30:00,76.38,76.42,76.28,76.29,481152.0,70.1301,70.1669,70.0383,70.0475,481152.0
2017-10-10 14:00:00,76.3,76.34,76.23,76.27,453148.0,70.0567,70.0934,69.9924,70.0291,453148.0
2017-10-10 14:30:00,76.28,76.34,76.25,76.28,558290.0,70.0383,70.0934,70.0108,70.0383,558290.0
2017-10-10 15:00:00,76.28,76.35,76.19,76.19,569421.0,70.0383,70.1026,69.9557,69.9557,569421.0
2017-10-10 15:30:00,76.19,76.32,76.14,76.31,1825609.0,69.9557,70.075,69.9098,70.0659,1825609.0
2017-10-11 09:30:00,76.36,76.42,75.96,75.99,1403234.0,70.1118,70.1669,69.7445,69.7721,1403234.0
2017-10-11 10:00:00,75.99,76.25,75.95,76.17,1064432.0,69.7721,70.0108,69.7353,69.9373,1064432.0
2017-10-11 10:30:00,76.17,76.25,76.07,76.08,714865.0,69.9373,70.0108,69.8455,69.8547,714865.0
2017-10-11 11:00:00,76.08,76.21,76.01,76.08,638315.0,69.8547,69.974,69.7904,69.8547,638315.0
2017-10-11 11:30:00,76.08,76.17,76.08,76.16,518382.0,69.8547,69.9373,69.8547,69.9281,518382.0
2017-10-11 12:00:00,76.16,76.29,76.15,76.28,604719.0,69.9281,70.0475,69.919,70.0383,604719.0
2017-10-11 12:30:00,76.28,76.29,76.15,76.16,534262.0,70.0383,70.0475,69.919,69.9281,534262.0
2017-10-11 13:00:00,76.17,76.19,76.1,76.11,457738.0,69.9373,69.9557,69.8731,69.8822,457738.0
2017-10-11 13:30:00,76.12,76.26,76.09,76.2,676719.0,69.8914,70.02,69.8639,69.9649,676719.0
2017-10-11 14:00:00,76.2,76.32,76.19,76.27,661127.0,69.9649,70.075,69.9557,70.0291,661127.0
2017-10-11 14:30:00,76.27,76.29,76.19,76.22,461920.0,70.0291,70.0475,69.9557,69.9832,461920.0
2017-10-11 15:00:00,76.21,76.31,76.2,76.25,710500.0,69.974,70.0659,69.9649,70.0108,710500.0
2017-10-11 15:30:00,76.25,76.46,76.25,76.41,1705106.0,70.0108,70.2036,70.0108,70.1577,1705106.0
2017-10-12 09:30:00,76.49,76.89,76.37,76.82,1607677.0,70.2311,70.5984,70.121,70.5341,1607677.0
2017-10-12 10:00:00,76.82,76.98,76.76,76.97,1037312.0,70.5341,70.681,70.479,70.6719,1037312.0
2017-10-12 10:30:00,76.96,77.12,76.88,77.1,1355494.0,70.6627,70.8096,70.5892,70.7912,1355494.0
2017-10-12 11:00:00,77.1,77.17,76.98,77.16,950414.0,70.7912,70.8555,70.681,70.8463,950414.0
2017-10-12 11:30:00,77.17,77.29,77.11,77.19,998487.0,70.8555,70.9657,70.8004,70.8739,998487.0
2017-10-12 12:00:00,77.19,77.26,77.04,77.12,754401.0,70.8739,70.9381,70.7361,70.8096,754401.0
2017-10-12 12:30:00,77.12,77.18,77.04,77.14,513757.0,70.8096,70.8647,70.7361,70.828,513757.0
2017-10-12 13:00:00,77.14,77.19,77.08,77.13,648108.0,70.828,70.8739,70.7729,70.8188,648108.0
2017-10-12 13:30:00,77.13,77.18,77.06,77.12,538608.0,70.8188,70.8647,70.7545,70.8096,538608.0
2017-10-12 14:00:00,77.11,77.14,77.06,77.08,420928.0,70.8004,70.828,70.7545,70.7729,420928.0
2017-10-12 14:30:00,77.08,77.14,76.96,77.06,922980.0,70.7729,70.828,70.6627,70.7545,922980.0
2017-10-12 15:00:00,77.06,77.1,76.98,77.05,656952.0,70.7545,70.7912,70.681,70.7453,656952.0
2017-10-12 15:30:00,77.04,77.18,76.95,77.13,2914833.0,70.7361,70.8647,70.6535,70.8188,2914833.0
2017-10-13 09:30:00,77.59,77.87,77.52,77.6,2138845.0,71.2411,71.4982,71.1769,71.2503,2138845.0
2017-10-13 10:00:00,77.61,77.66,77.49,77.64,944372.0,71.2595,71.3054,71.1493,71.287,944372.0
2017-10-13 10:30:00,77.63,77.66,77.35,77.38,685270.0,71.2779,71.3054,71.0208,71.0483,685270.0
2017-10-13 11:00:00,77.39,77.53,77.36,77.37,776600.0,71.0575,71.186,71.0299,71.0391,776600.0
2017-10-13 11:30:00,77.38,77.42,77.29,77.39,454829.0,71.0483,71.085,70.9657,71.0575,454829.0
2017-10-13 12:00:00,77.4,77.47,77.33,77.47,422179.0,71.0667,71.1309,71.0024,71.1309,422179.0
2017-10-13 12:30:00,77.46,77.51,77.4,77.49,490234.0,71.1218,71.1677,71.0667,71.1493,490234.0
2017-10-13 13:00:00,77.48,77.56,77.47,77.52,355594.0,71.1401,71.2136,71.1309,71.1769,355594.0
2017-10-13 13:30:00,77.52,77.57,77.38,77.4,563013.0,71.1769,71.2228,71.0483,71.0667,563013.0
2017-10-13 14:00:00,77.4,77.53,77.38,77.51,470174.0,71.0667,71.186,71.0483,71.1677,470174.0
2017-10-13 14:30:00,77.52,77.6,77.51,77.59,452727.0,71.1769,71.2503,71.1677,71.2411,452727.0
2017-10-13 15:00:00,77.6,77.64,77.56,77.6,483935.0,71.2503,71.287,71.2136,71.2503,483935.0
2017-10-13 15:30:00,77.59,77.6,77.42,77.5,2280793.0,71.2411,71.2503,71.085,71.1585,2280793.0
2017-10-16 09:30:00,77.42,77.81,77.35,77.73,1496381.0,71.085,71.4431,71.0208,71.3697,1496381.0
2017-10-16 10:00:00,77.72,77.73,77.36,77.54,1187199.0,71.3605,71.3697,71.0299,71.1952,1187199.0
2017-10-16 10:30:00,77.54,77.69,77.44,77.52,944862.0,71.1952,71.3329,71.1034,71.1769,944862.0
2017-10-16 11:00:00,77.52,77.57,77.45,77.56,543265.0,71.1769,71.2228,71.1126,71.2136,543265.0
2017-10-16 11:30:00,77.55,77.64,77.48,77.61,516403.0,71.2044,71.287,71.1401,71.2595,516403.0
2017-10-16 12:00:00,77.61,77.68,77.43,77.52,751874.0,71.2595,71.3238,71.0942,71.1769,751874.0
2017-10-16 12:30:00,77.52,77.54,77.44,77.5,391454.0,71.1769,71.1952,71.1034,71.1585,391454.0
2017-10-16 13:00:00,77.5,77.58,77.46,77.57,525537.0,71.1585,71.2319,71.1218,71.2228,525537.0
2017-10-16 13:30:00,77.58,77.6,77.41,77.43,481763.0,71.2319,71.2503,71.0759,71.0942,481763.0
2017-10-16 14:00:00,77.43,77.59,77.42,77.59,329369.0,71.0942,71.2411,71.085,71.2411,329369.0
2017-10-16 14:30:00,77.59,77.61,77.51,77.59,399421.0,71.2411,71.2595,71.1677,71.2411,399421.0
2017-10-16 15:00:00,77.59,77.62,77.51,77.53,595440.0,71.2411,71.2687,71.1677,71.186,595440.0
2017-10-16 15:30:00,77.53,77.69,77.5,77.66,1527108.0,71.186,71.3329,71.1585,71.3054,1527108.0
2017-10-17 09:30:00,77.48,77.59,77.3,77.4,1409803.0,71.1401,71.2411,70.9749,71.0667,1409803.0
2017-10-17 10:00:00,77.4,77.45,77.3,77.31,981078.0,71.0667,71.1126,70.9749,70.984,981078.0
2017-10-17 10:30:00,77.31,77.44,77.25,77.41,937222.0,70.984,71.1034,70.929,71.0759,937222.0
2017-10-17 11:00:00,77.41,77.5,77.39,77.5,672402.0,71.0759,71.1585,71.0575,71.1585,672402.0
2017-10-17 11:30:00,77.49,77.54,77.4,77.46,907252.0,71.1493,71.1952,71.0667,71.1218,907252.0
2017-10-17 12:00:00,77.46,77.51,77.41,77.51,744322.0,71.1218,71.1677,71.0759,71.1677,744322.0
2017-10-17 12:30:00,77.51,77.51,77.38,77.38,767924.0,71.1677,71.1677,71.0483,71.0483,767924.0
2017-10-17 13:00:00,77.38,77.43,77.34,77.34,458842.0,71.0483,71.0942,71.0116,71.0116,458842.0
2017-10-17 13:30:00,77.34,77.42,77.32,77.36,891126.0,71.0116,71.085,70.9932,71.0299,891126.0
2017-10-17 14:00:00,77.37,77.43,77.33,77.35,510354.0,71.0391,71.0942,71.0024,71.0208,510354.0
2017-10-17 14:30:00,77.34,77.41,77.33,77.37,497697.0,71.0116,71.0759,71.0024,71.0391,497697.0
2017-10-17 15:00:00,77.38,77.39,77.32,77.36,735047.0,71.0483,71.0575,70.9932,71.0299,735047.0
2017-10-17 15:30:00,77.37,77.62,77.36,77.57,1741498.0,71.0391,71.2687,71.0299,71.2228,1741498.0
2017-10-18 09:30:00,77.65,77.7,77.37,77.53,1646336.0,71.2962,71.3421,71.0391,71.186,1646336.0
2017-10-18 10:00:00,77.54,77.78,77.47,77.73,912363.0,71.1952,71.4156,71.1309,71.3697,912363.0
2017-10-18 10:30:00,77.73,77.85,77.72,77.75,621155.0,71.3697,71.4799,71.3605,71.388,621155.0
2017-10-18 11:00:00,77.74,77.75,77.64,77.74,848903.0,71.3789,71.388,71.287,71.3789,848903.0
2017-10-18 11:30:00,77.75,77.77,77.66,77.66,596635.0,71.388,71.4064,71.3054,71.3054,596635.0
2017-10-18 12:00:00,77.66,77.73,77.66,77.67,351388.0,71.3054,71.3697,71.3054,71.3146,351388.0
2017-10-18 12:30:00,77.67,77.71,77.61,77.65,424336.0,71.3146,71.3513,71.2595,71.2962,424336.0
2017-10-18 13:00:00,77.65,77.7,77.62,77.67,502550.0,71.2962,71.3421,71.2687,71.3146,502550.0
2017-10-18 13:30:00,77.67,77.8,77.64,77.79,910487.0,71.3146,71.4339,71.287,71.4248,910487.0
2017-10-18 14:00:00,77.78,77.79,77.72,77.76,688365.0,71.4156,71.4248,71.3605,71.3972,688365.0
2017-10-18 14:30:00,77.76,77.77,77.64,77.7,627046.0,71.3972,71.4064,71.287,71.3421,627046.0
2017-10-18 15:00:00,77.7,77.77,77.65,77.75,667676.0,71.3421,71.4064,71.2962,71.388,667676.0
2017-10-18 15:30:00,77.75,77.82,77.51,77.64,1996548.0,71.388,71.4523,71.1677,71.287,1996548.0
2017-10-19 09:30:00,77.48,77.85,77.35,77.56,1836108.0,71.1401,71.4799,71.0208,71.2136,1836108.0
2017-10-19 10:00:00,77.57,77.64,77.38,77.6,1032962.0,71.2228,71.287,71.0483,71.2503,1032962.0
2017-10-19 10:30:00,77.6,77.78,77.47,77.77,1014509.0,71.2503,71.4156,71.1309,71.4064,1014509.0
2017-10-19 11:00:00,77.77,77.78,77.68,77.74,687320.0,71.4064,71.4156,71.3238,71.3789,687320.0
2017-10-19 11:30:00,77.74,77.83,77.68,77.73,673079.0,71.3789,71.4615,71.3238,71.3697,673079.0
2017-10-19 12:00:00,77.73,77.77,77.66,77.77,488528.0,71.3697,71.4064,71.3054,71.4064,488528.0
2017-10-19 12:30:00,77.76,77.77,77.58,77.7,462712.0,71.3972,71.4064,71.2319,71.3421,462712.0
2017-10-19 13:00:00,77.69,77.72,77.63,77.7,478377.0,71.3329,71.3605,71.2779,71.3421,478377.0
2017-10-19 13:30:00,77.7,77.71,77.64,77.66,474887.0,71.3421,71.3513,71.287,71.3054,474887.0
2017-10-19 14:00:00,77.66,77.74,77.63,77.65,503018.0,71.3054,71.3789,71.2779,71.2962,503018.0
2017-10-19 14:30:00,77.65,77.81,77.65,77.76,521270.0,71.2962,71.4431,71.2962,71.3972,521270.0
2017-10-19 15:00:00,77.76,77.84,77.72,77.8,865105.0,71.3972,71.4707,71.3605,71.4339,865105.0
2017-10-19 15:30:00,77.81,77.93,77.73,77.92,2522407.0,71.4431,71.5533,71.3697,71.5441,2522407.0
2017-10-20 09:30:00,78.32,78.52,78.22,78.51,3166541.0,71.9114,72.095,71.8196,72.0858,3166541.0
2017-10-20 10:00:00,78.51,78.57,78.4,78.44,1161185.0,72.0858,72.1409,71.9849,72.0216,1161185.0
2017-10-20 10:30:00,78.43,78.48,78.31,78.39,919390.0,72.0124,72.0583,71.9022,71.9757,919390.0
2017-10-20 11:00:00,78.4,78.64,78.39,78.61,968879.0,71.9849,72.2052,71.9757,72.1777,968879.0
2017-10-20 11:30:00,78.61,78.76,78.58,78.72,879522.0,72.1777,72.3154,72.1501,72.2787,879522.0
2017-10-20 12:00:00,78.73,78.83,78.71,78.8,700859.0,72.2878,72.3797,72.2695,72.3521,700859.0
2017-10-20 12:30:00,78.79,78.9,78.71,78.9,798336.0,72.3429,72.4439,72.2695,72.4439,798336.0
2017-10-20 13:00:00,78.9,78.91,78.78,78.84,745269.0,72.4439,72.4531,72.3338,72.3888,745269.0
2017-10-20 13:30:00,78.85,78.93,78.81,78.91,684592.0,72.398,72.4715,72.3613,72.4531,684592.0
2017-10-20 14:00:00,78.91,78.97,78.88,78.91,556420.0,72.4531,72.5082,72.4256,72.4531,556420.0
2017-10-20 14:30:00,78.91,78.93,78.77,78.81,822385.0,72.4531,72.4715,72.3246,72.3613,822385.0
2017-10-20 15:00:00,78.81,78.84,78.68,78.69,912860.0,72.3613,72.3888,72.2419,72.2511,912860.0
2017-10-20 15:30:00,78.68,78.82,78.68,78.8,2789614.0,72.2419,72.3705,72.2419,72.3521,2789614.0
2017-10-23 09:30:00,78.99,79.13,78.85,79.04,1882637.0,72.5266,72.6551,72.398,72.5725,1882637.0
2017-10-23 10:00:00,79.03,79.1,78.9,78.97,1313482.0,72.5633,72.6276,72.4439,72.5082,1313482.0
2017-10-23 10:30:00,78.98,79.0,78.88,78.95,1346843.0,72.5174,72.5358,72.4256,72.4898,1346843.0
2017-10-23 11:00:00,78.95,79.08,78.95,79.05,1034349.0,72.4898,72.6092,72.4898,72.5817,1034349.0
2017-10-23 11:30:00,79.04,79.19,79.0,79.12,696809.0,72.5725,72.7102,72.5358,72.6459,696809.0
2017-10-23 12:00:00,79.12,79.2,79.06,79.2,532362.0,72.6459,72.7194,72.5908,72.7194,532362.0
2017-10-23 12:30:00,79.2,79.21,79.1,79.14,508035.0,72.7194,72.7286,72.6276,72.6643,508035.0
2017-10-23 13:00:00,79.14,79.14,79.04,79.06,588864.0,72.6643,72.6643,72.5725,72.5908,588864.0
2017-10-23 13:30:00,79.06,79.17,78.94,79.16,908912.0,72.5908,72.6918,72.4807,72.6827,908912.0
2017-10-23 14:00:00,79.17,79.34,79.11,79.22,1052297.0,72.6918,72.8479,72.6368,72.7378,1052297.0
2017-10-23 14:30:00,79.22,79.27,79.14,79.23,1123780.0,72.7378,72.7837,72.6643,72.7469,1123780.0
2017-10-23 15:00:00,79.23,79.23,78.93,78.98,1269451.0,72.7469,72.7469,72.4715,72.5174,1269451.0
2017-10-23 15:30:00,78.98,79.01,78.76,78.85,3766660.0,72.5174,72.5449,72.3154,72.398,3766660.0
2017-10-24 09:30:00,78.91,79.0,78.46,78.64,3206779.0,72.4531,72.5358,72.0399,72.2052,3206779.0
2017-10-24 10:00:00,78.64,78.83,78.63,78.76,1129495.0,72.2052,72.3797,72.196,72.3154,1129495.0
2017-10-24 10:30:00,78.76,78.94,78.7,78.92,790654.0,72.3154,72.4807,72.2603,72.4623,790654.0
2017-10-24 11:00:00,78.91,79.16,78.91,79.08,869235.0,72.4531,72.6827,72.4531,72.6092,869235.0
2017-10-24 11:30:00,79.08,79.2,79.01,79.16,760177.0,72.6092,72.7194,72.5449,72.6827,760177.0
2017-10-24 12:00:00,79.15,79.19,79.07,79.17,581602.0,72.6735,72.7102,72.6,72.6918,581602.0
2017-10-24 12:30:00,79.17,79.19,79.08,79.11,445130.0,72.6918,72.7102,72.6092,72.6368,445130.0
2017-10-24 13:00:00,79.11,79.15,79.06,79.1,418446.0,72.6368,72.6735,72.5908,72.6276,418446.0
2017-10-24 13:30:00,79.11,79.2,79.08,79.11,525754.0,72.6368,72.7194,72.6092,72.6368,525754.0
2017-10-24 14:00:00,79.11,79.18,79.1,79.1,502600.0,72.6368,72.701,72.6276,72.6276,502600.0
2017-10-24 14:30:00,79.1,79.14,78.93,78.96,801355.0,72.6276,72.6643,72.4715,72.499,801355.0
2017-10-24 15:00:00,78.96,79.0,78.8,78.81,1144712.0,72.499,72.5358,72.3521,72.3613,1144712.0
2017-10-24 15:30:00,78.81,78.86,78.71,78.86,2182389.0,72.3613,72.4072,72.2695,72.4072,2182389.0
2017-10-25 09:30:00,78.55,79.03,78.53,78.74,1891663.0,72.1226,72.5633,72.1042,72.297,1891663.0
2017-10-25 10:00:00,78.73,79.1,78.73,79.05,1235273.0,72.2878,72.6276,72.2878,72.5817,1235273.0
2017-10-25 10:30:00,79.05,79.05,78.73,78.82,1148575.0,72.5817,72.5817,72.2878,72.3705,1148575.0
2017-10-25 11:00:00,78.81,78.82,78.2,78.41,1701905.0,72.3613,72.3705,71.8012,71.994,1701905.0
2017-10-25 11:30:00,78.42,78.54,78.38,78.52,998156.0,72.0032,72.1134,71.9665,72.095,998156.0
2017-10-25 12:00:00,78.52,78.61,78.08,78.08,1628331.0,72.095,72.1777,71.691,71.691,1628331.0
2017-10-25 12:30:00,78.09,78.35,78.01,78.34,1185432.0,71.7002,71.9389,71.6268,71.9298,1185432.0
2017-10-25 13:00:00,78.34,78.53,78.28,78.37,919920.0,71.9298,72.1042,71.8747,71.9573,919920.0
2017-10-25 13:30:00,78.37,78.46,78.34,78.38,725349.0,71.9573,72.0399,71.9298,71.9665,725349.0
2017-10-25 14:00:00,78.37,78.58,78.36,78.53,721952.0,71.9573,72.1501,71.9481,72.1042,721952.0
2017-10-25 14:30:00,78.53,78.56,78.46,78.55,546668.0,72.1042,72.1318,72.0399,72.1226,546668.0
2017-10-25 15:00:00,78.54,78.77,78.47,78.74,928982.0,72.1134,72.3246,72.0491,72.297,928982.0
2017-10-25 15:30:00,78.73,78.75,78.51,78.64,1757890.0,72.2878,72.3062,72.0858,72.2052,1757890.0
2017-10-26 09:30:00,79.18,79.42,79.08,79.12,3783405.0,72.701,72.9214,72.6092,72.6459,3783405.0
2017-10-26 10:00:00,79.12,79.12,78.85,79.02,2382447.0,72.6459,72.6459,72.398,72.5541,2382447.0
2017-10-26 10:30:00,79.02,79.27,78.92,79.19,1356152.0,72.5541,72.7837,72.4623,72.7102,1356152.0
2017-10-26 11:00:00,79.2,79.23,78.96,79.02,1350168.0,72.7194,72.7469,72.499,72.5541,1350168.0
2017-10-26 11:30:00,79.02,79.11,78.95,79.02,1089293.0,72.5541,72.6368,72.4898,72.5541,1089293.0
2017-10-26 12:00:00,79.03,79.25,79.02,79.17,1112129.0,72.5633,72.7653,72.5541,72.6918,1112129.0
2017-10-26 12:30:00,79.17,79.17,79.04,79.12,927675.0,72.6918,72.6918,72.5725,72.6459,927675.0
2017-10-26 13:00:00,79.12,79.27,79.06,79.21,812112.0,72.6459,72.7837,72.5908,72.7286,812112.0
2017-10-26 13:30:00,79.22,79.25,79.04,79.13,879758.0,72.7378,72.7653,72.5725,72.6551,879758.0
2017-10-26 14:00:00,79.12,79.25,79.06,79.14,1245864.0,72.6459,72.7653,72.5908,72.6643,1245864.0
2017-10-26 14:30:00,79.15,79.24,79.06,79.07,1456087.0,72.6735,72.7561,72.5908,72.6,1456087.0
2017-10-26 15:00:00,79.07,79.15,79.06,79.11,1835978.0,72.6,72.6735,72.5908,72.6368,1835978.0
2017-10-26 15:30:00,79.11,79.15,78.75,78.75,4630308.0,72.6368,72.6735,72.3062,72.3062,4630308.0
2017-10-27 09:30:00,84.37,86.2,83.61,85.64,18013930.0,77.4664,79.1466,76.7685,78.6324,18013930.0
2017-10-27 10:00:00,85.63,85.85,85.08,85.08,6601158.0,78.6232,78.8252,78.1183,78.1183,6601158.0
2017-10-27 10:30:00,85.1,85.18,84.42,84.44,4750325.0,78.1366,78.2101,77.5123,77.5306,4750325.0
2017-10-27 11:00:00,84.43,84.79,84.11,84.37,4158182.0,77.5214,77.852,77.2276,77.4664,4158182.0
2017-10-27 11:30:00,84.37,84.48,83.91,84.07,3698132.0,77.4664,77.5673,77.044,77.1909,3698132.0
2017-10-27 12:00:00,84.07,84.6,84.01,84.45,3189618.0,77.1909,77.6775,77.1358,77.5398,3189618.0
2017-10-27 12:30:00,84.44,84.55,84.23,84.43,2246450.0,77.5306,77.6316,77.3378,77.5214,2246450.0
2017-10-27 13:00:00,84.43,84.49,84.23,84.23,1492476.0,77.5214,77.5765,77.3378,77.3378,1492476.0
2017-10-27 13:30:00,84.24,84.35,84.07,84.32,1537098.0,77.347,77.448,77.1909,77.4204,1537098.0
2017-10-27 14:00:00,84.32,84.49,84.29,84.46,1537597.0,77.4204,77.5765,77.3929,77.549,1537597.0
2017-10-27 14:30:00,84.46,84.68,84.39,84.62,1752307.0,77.549,77.751,77.4847,77.6959,1752307.0
2017-10-27 15:00:00,84.62,84.86,84.6,84.63,2180362.0,77.6959,77.9163,77.6775,77.7051,2180362.0
2017-10-27 15:30:00,84.63,84.63,83.61,83.82,6280631.0,77.7051,77.7051,76.7685,76.9614,6280631.0
2017-10-30 09:30:00,83.71,84.24,83.1,84.19,4098152.0,76.8604,77.347,76.3003,77.3011,4098152.0
2017-10-30 10:00:00,84.18,84.33,83.94,84.26,3075418.0,77.2919,77.4296,77.0715,77.3654,3075418.0
2017-10-30 10:30:00,84.25,84.27,83.78,83.85,1772301.0,77.3562,77.3745,76.9246,76.9889,1772301.0
2017-10-30 11:00:00,83.85,83.91,83.63,83.84,1280145.0,76.9889,77.044,76.7869,76.9797,1280145.0
2017-10-30 11:30:00,83.84,84.19,83.83,84.02,1966375.0,76.9797,77.3011,76.9705,77.145,1966375.0
2017-10-30 12:00:00,84.02,84.05,83.6,83.69,1855324.0,77.145,77.1725,76.7594,76.842,1855324.0
2017-10-30 12:30:00,83.7,83.98,83.68,83.79,940459.0,76.8512,77.1083,76.8328,76.9338,940459.0
2017-10-30 13:00:00,83.78,83.83,83.63,83.68,939851.0,76.9246,76.9705,76.7869,76.8328,939851.0
2017-10-30 13:30:00,83.68,83.69,83.4,83.43,1130928.0,76.8328,76.842,76.5757,76.6033,1130928.0
2017-10-30 14:00:00,83.43,83.67,83.34,83.58,1470155.0,76.6033,76.8236,76.5206,76.741,1470155.0
2017-10-30 14:30:00,83.58,83.66,83.52,83.66,936738.0,76.741,76.8144,76.6859,76.8144,936738.0
2017-10-30 15:00:00,83.65,83.67,83.5,83.59,1267575.0,76.8053,76.8236,76.6675,76.7502,1267575.0
2017-10-30 15:30:00,83.59,83.94,83.52,83.84,2881485.0,76.7502,77.0715,76.6859,76.9797,2881485.0
2017-10-31 09:30:00,84.33,84.36,83.56,83.58,2587580.0,77.4296,77.4572,76.7226,76.741,2587580.0
2017-10-31 10:00:00,83.58,83.87,83.51,83.75,1997457.0,76.741,77.0073,76.6767,76.8971,1997457.0
2017-10-31 10:30:00,83.74,83.84,83.64,83.75,1327212.0,76.8879,76.9797,76.7961,76.8971,1327212.0
2017-10-31 11:00:00,83.76,83.79,83.61,83.63,1278923.0,76.9063,76.9338,76.7685,76.7869,1278923.0
2017-10-31 11:30:00,83.64,83.81,83.59,83.75,1314156.0,76.7961,76.9522,76.7502,76.8971,1314156.0
2017-10-31 12:00:00,83.75,83.76,83.31,83.4,1823929.0,76.8971,76.9063,76.4931,76.5757,1823929.0
2017-10-31 12:30:00,83.41,83.55,83.4,83.47,919310.0,76.5849,76.7134,76.5757,76.64,919310.0
2017-10-31 13:00:00,83.48,83.6,83.4,83.4,939526.0,76.6492,76.7594,76.5757,76.5757,939526.0
2017-10-31 13:30:00,83.4,83.43,83.25,83.43,1163657.0,76.5757,76.6033,76.438,76.6033,1163657.0
2017-10-31 14:00:00,83.43,83.57,83.38,83.38,1147011.0,76.6033,76.7318,76.5574,76.5574,1147011.0
2017-10-31 14:30:00,83.38,83.43,83.29,83.3,1580160.0,76.5574,76.6033,76.4747,76.4839,1580160.0
2017-10-31 15:00:00,83.31,83.36,83.21,83.31,1828869.0,76.4931,76.539,76.4013,76.4931,1828869.0
2017-10-31 15:30:00,83.32,83.45,83.11,83.18,3665402.0,76.5023,76.6216,76.3095,76.3737,3665402.0
2017-11-01 09:30:00,83.7,83.76,83.45,83.67,1908242.0,76.8512,76.9063,76.6216,76.8236,1908242.0
2017-11-01 10:00:00,83.67,83.69,83.5,83.54,1963101.0,76.8236,76.842,76.6675,76.7043,1963101.0
2017-11-01 10:30:00,83.54,83.62,83.15,83.17,1511252.0,76.7043,76.7777,76.3462,76.3645,1511252.0
2017-11-01 11:00:00,83.18,83.31,83.15,83.16,1068702.0,76.3737,76.4931,76.3462,76.3554,1068702.0
2017-11-01 11:30:00,83.16,83.19,82.88,82.96,1601166.0,76.3554,76.3829,76.0983,76.1717,1601166.0
2017-11-01 12:00:00,82.97,83.28,82.96,83.25,850519.0,76.1809,76.4655,76.1717,76.438,850519.0
2017-11-01 12:30:00,83.25,83.27,83.17,83.22,775287.0,76.438,76.4564,76.3645,76.4104,775287.0
2017-11-01 13:00:00,83.22,83.23,83.0,83.19,1004154.0,76.4104,76.4196,76.2085,76.3829,1004154.0
2017-11-01 13:30:00,83.2,83.21,83.06,83.16,804471.0,76.3921,76.4013,76.2635,76.3554,804471.0
2017-11-01 14:00:00,83.16,83.22,83.06,83.09,1183018.0,76.3554,76.4104,76.2635,76.2911,1183018.0
2017-11-01 14:30:00,83.09,83.22,82.99,83.07,1423388.0,76.2911,76.4104,76.1993,76.2727,1423388.0
2017-11-01 15:00:00,83.07,83.12,82.99,83.05,1526817.0,76.2727,76.3186,76.1993,76.2544,1526817.0
2017-11-01 15:30:00,83.06,83.2,83.01,83.16,2871502.0,76.2635,76.3921,76.2176,76.3554,2871502.0
2017-11-02 09:30:00,83.35,83.48,83.15,83.27,2175288.0,76.5298,76.6492,76.3462,76.4564,2175288.0
2017-11-02 10:00:00,83.27,83.68,83.12,83.6,2339897.0,76.4564,76.8328,76.3186,76.7594,2339897.0
2017-11-02 10:30:00,83.61,83.99,83.55,83.83,2171040.0,76.7685,77.1174,76.7134,76.9705,2171040.0
2017-11-02 11:00:00,83.83,84.03,83.65,83.73,1445474.0,76.9705,77.1542,76.8053,76.8787,1445474.0
2017-11-02 11:30:00,83.73,83.78,83.45,83.76,1226446.0,76.8787,76.9246,76.6216,76.9063,1226446.0
2017-11-02 12:00:00,83.77,83.95,83.75,83.9,1163409.0,76.9154,77.0807,76.8971,77.0348,1163409.0
2017-11-02 12:30:00,83.9,84.15,83.83,84.02,918395.0,77.0348,77.2644,76.9705,77.145,918395.0
2017-11-02 13:00:00,84.02,84.46,84.02,84.34,1311236.0,77.145,77.549,77.145,77.4388,1311236.0
2017-11-02 13:30:00,84.33,84.37,84.0,84.02,1135395.0,77.4296,77.4664,77.1266,77.145,1135395.0
2017-11-02 14:00:00,84.02,84.27,84.0,84.24,952721.0,77.145,77.3745,77.1266,77.347,952721.0
2017-11-02 14:30:00,84.24,84.3,84.1,84.11,932958.0,77.347,77.4021,77.2184,77.2276,932958.0
2017-11-02 15:00:00,84.11,84.17,83.95,84.04,1301912.0,77.2276,77.2827,77.0807,77.1634,1301912.0
2017-11-02 15:30:00,84.04,84.2,83.99,84.06,3028632.0,77.1634,77.3103,77.1174,77.1817,3028632.0
2017-11-03 09:30:00,84.13,84.18,83.4,83.53,2891016.0,77.246,77.2919,76.5757,76.6951,2891016.0
2017-11-03 10:00:00,83.53,83.85,83.47,83.78,1213874.0,76.6951,76.9889,76.64,76.9246,1213874.0
2017-11-03 10:30:00,83.78,83.98,83.77,83.98,1264172.0,76.9246,77.1083,76.9154,77.1083,1264172.0
2017-11-03 11:00:00,83.97,83.98,83.84,83.97,695848.0,77.0991,77.1083,76.9797,77.0991,695848.0
2017-11-03 11:30:00,83.96,84.28,83.95,84.27,925195.0,77.0899,77.3837,77.0807,77.3745,925195.0
2017-11-03 12:00:00,84.28,84.36,84.21,84.33,820378.0,77.3837,77.4572,77.3194,77.4296,820378.0
2017-11-03 12:30:00,84.33,84.54,84.27,84.37,887617.0,77.4296,77.6224,77.3745,77.4664,887617.0
2017-11-03 13:00:00,84.37,84.44,84.11,84.14,829086.0,77.4664,77.5306,77.2276,77.2552,829086.0
2017-11-03 13:30:00,84.13,84.24,84.06,84.09,816850.0,77.246,77.347,77.1817,77.2093,816850.0
2017-11-03 14:00:00,84.1,84.22,84.07,84.18,682726.0,77.2184,77.3286,77.1909,77.2919,682726.0
2017-11-03 14:30:00,84.18,84.18,84.0,84.02,893218.0,77.2919,77.2919,77.1266,77.145,893218.0
2017-11-03 15:00:00,84.01,84.1,84.0,84.08,739029.0,77.1358,77.2184,77.1266,77.2001,739029.0
2017-11-03 15:30:00,84.08,84.14,84.01,84.13,1797515.0,77.2001,77.2552,77.1358,77.246,1797515.0
2017-11-06 09:30:00,84.2,84.54,84.16,84.51,2166062.0,77.3103,77.6224,77.2735,77.5949,2166062.0
2017-11-06 10:00:00,84.51,84.7,84.32,84.64,1427171.0,77.5949,77.7693,77.4204,77.7143,1427171.0
2017-11-06 10:30:00,84.64,84.65,84.31,84.37,992377.0,77.7143,77.7234,77.4113,77.4664,992377.0
2017-11-06 11:00:00,84.36,84.44,84.24,84.26,835555.0,77.4572,77.5306,77.347,77.3654,835555.0
2017-11-06 11:30:00,84.26,84.31,84.08,84.21,1107650.0,77.3654,77.4113,77.2001,77.3194,1107650.0
2017-11-06 12:00:00,84.22,84.39,84.2,84.32,586230.0,77.3286,77.4847,77.3103,77.4204,586230.0
2017-11-06 12:30:00,84.32,84.52,84.31,84.5,638927.0,77.4204,77.6041,77.4113,77.5857,638927.0
2017-11-06 13:00:00,84.51,84.59,84.45,84.48,697445.0,77.5949,77.6683,77.5398,77.5673,697445.0
2017-11-06 13:30:00,84.47,84.51,84.31,84.36,762520.0,77.5582,77.5949,77.4113,77.4572,762520.0
2017-11-06 14:00:00,84.37,84.39,84.25,84.27,785247.0,77.4664,77.4847,77.3562,77.3745,785247.0
2017-11-06 14:30:00,84.28,84.31,84.21,84.26,622243.0,77.3837,77.4113,77.3194,77.3654,622243.0
2017-11-06 15:00:00,84.26,84.43,84.25,84.4,1026026.0,77.3654,77.5214,77.3562,77.4939,1026026.0
2017-11-06 15:30:00,84.4,84.58,84.32,84.48,2386677.0,77.4939,77.6592,77.4204,77.5673,2386677.0
2017-11-07 09:30:00,84.76,84.9,84.33,84.33,1921315.0,77.8244,77.953,77.4296,77.4296,1921315.0
2017-11-07 10:00:00,84.33,84.49,84.21,84.21,1330941.0,77.4296,77.5765,77.3194,77.3194,1330941.0
2017-11-07 10:30:00,84.21,84.3,84.07,84.13,970043.0,77.3194,77.4021,77.1909,77.246,970043.0
2017-11-07 11:00:00,84.14,84.24,84.07,84.11,711857.0,77.2552,77.347,77.1909,77.2276,711857.0
2017-11-07 11:30:00,84.11,84.17,83.98,84.0,1008161.0,77.2276,77.2827,77.1083,77.1266,1008161.0
2017-11-07 12:00:00,84.0,84.11,83.93,84.04,813915.0,77.1266,77.2276,77.0624,77.1634,813915.0
2017-11-07 12:30:00,84.04,84.18,84.01,84.14,484384.0,77.1634,77.2919,77.1358,77.2552,484384.0
2017-11-07 13:00:00,84.14,84.28,84.1,84.17,681562.0,77.2552,77.3837,77.2184,77.2827,681562.0
2017-11-07 13:30:00,84.16,84.19,84.02,84.03,449817.0,77.2735,77.3011,77.145,77.1542,449817.0
2017-11-07 14:00:00,84.03,84.13,83.97,84.01,802504.0,77.1542,77.246,77.0991,77.1358,802504.0
2017-11-07 14:30:00,84.01,84.09,83.98,83.98,711471.0,77.1358,77.2093,77.1083,77.1083,711471.0
2017-11-07 15:00:00,83.98,84.1,83.96,84.01,959142.0,77.1083,77.2184,77.0899,77.1358,959142.0
2017-11-07 15:30:00,84.01,84.27,84.0,84.26,2389738.0,77.1358,77.3745,77.1266,77.3654,2389738.0
2017-11-08 09:30:00,84.16,84.35,83.83,83.98,1684121.0,77.2735,77.448,76.9705,77.1083,1684121.0
2017-11-08 10:00:00,83.98,84.11,83.91,83.96,803315.0,77.1083,77.2276,77.044,77.0899,803315.0
2017-11-08 10:30:00,83.95,84.17,83.91,84.14,794752.0,77.0807,77.2827,77.044,77.2552,794752.0
2017-11-08 11:00:00,84.13,84.35,84.13,84.23,904760.0,77.246,77.448,77.246,77.3378,904760.0
2017-11-08 11:30:00,84.23,84.23,84.06,84.13,507553.0,77.3378,77.3378,77.1817,77.246,507553.0
2017-11-08 12:00:00,84.14,84.16,83.87,83.94,865104.0,77.2552,77.2735,77.0073,77.0715,865104.0
2017-11-08 12:30:00,83.93,84.22,83.93,84.21,526910.0,77.0624,77.3286,77.0624,77.3194,526910.0
2017-11-08 13:00:00,84.21,84.31,84.2,84.27,652084.0,77.3194,77.4113,77.3103,77.3745,652084.0
2017-11-08 13:30:00,84.27,84.39,84.22,84.38,506338.0,77.3745,77.4847,77.3286,77.4755,506338.0
2017-11-08 14:00:00,84.38,84.5,84.34,84.45,574994.0,77.4755,77.5857,77.4388,77.5398,574994.0
2017-11-08 14:30:00,84.46,84.49,84.37,84.45,672910.0,77.549,77.5765,77.4664,77.5398,672910.0
2017-11-08 15:00:00,84.45,84.53,84.42,84.52,728999.0,77.5398,77.6133,77.5123,77.6041,728999.0
2017-11-08 15:30:00,84.52,84.61,84.37,84.57,2041987.0,77.6041,77.6867,77.4664,77.65,2041987.0
2017-11-09 09:30:00,84.11,84.16,83.47,83.63,2007869.0,77.2276,77.2735,76.64,76.7869,2007869.0
2017-11-09 10:00:00,83.64,84.27,83.62,84.06,1552422.0,76.7961,77.3745,76.7777,77.1817,1552422.0
2017-11-09 10:30:00,84.07,84.11,83.72,84.03,982747.0,77.1909,77.2276,76.8695,77.1542,982747.0
2017-11-09 11:00:00,84.02,84.03,83.5,83.61,1144473.0,77.145,77.1542,76.6675,76.7685,1144473.0
2017-11-09 11:30:00,83.61,83.66,83.09,83.33,1612226.0,76.7685,76.8144,76.2911,76.5114,1612226.0
2017-11-09 12:00:00,83.33,83.39,82.98,83.06,1426630.0,76.5114,76.5665,76.1901,76.2635,1426630.0
2017-11-09 12:30:00,83.06,83.36,82.9,83.29,1435356.0,76.2635,76.539,76.1166,76.4747,1435356.0
2017-11-09 13:00:00,83.3,83.62,83.14,83.59,876137.0,76.4839,76.7777,76.337,76.7502,876137.0
2017-11-09 13:30:00,83.59,83.86,83.42,83.62,1023316.0,76.7502,76.9981,76.5941,76.7777,1023316.0
2017-11-09 14:00:00,83.63,83.91,83.6,83.73,836856.0,76.7869,77.044,76.7594,76.8787,836856.0
2017-11-09 14:30:00,83.73,83.89,83.68,83.84,796770.0,76.8787,77.0256,76.8328,76.9797,796770.0
2017-11-09 15:00:00,83.83,83.98,83.73,83.92,956951.0,76.9705,77.1083,76.8787,77.0532,956951.0
2017-11-09 15:30:00,83.92,84.17,83.9,84.09,2181378.0,77.0532,77.2827,77.0348,77.2093,2181378.0
2017-11-10 09:30:00,83.79,84.1,83.67,83.73,2462751.0,76.9338,77.2184,76.8236,76.8787,2462751.0
2017-11-10 10:00:00,83.73,83.77,83.38,83.44,1729622.0,76.8787,76.9154,76.5574,76.6124,1729622.0
2017-11-10 10:30:00,83.43,83.47,83.23,83.46,1079552.0,76.6033,76.64,76.4196,76.6308,1079552.0
2017-11-10 11:00:00,83.46,83.51,83.28,83.33,908078.0,76.6308,76.6767,76.4655,76.5114,908078.0
2017-11-10 11:30:00,83.34,83.6,83.32,83.56,572174.0,76.5206,76.7594,76.5023,76.7226,572174.0
2017-11-10 12:00:00,83.56,83.63,83.5,83.51,757852.0,76.7226,76.7869,76.6675,76.6767,757852.0
2017-11-10 12:30:00,83.51,83.57,83.4,83.42,533537.0,76.6767,76.7318,76.5757,76.5941,533537.0
2017-11-10 13:00:00,83.42,83.64,83.33,83.64,1131963.0,76.5941,76.7961,76.5114,76.7961,1131963.0
2017-11-10 13:30:00,83.64,83.66,83.53,83.56,631658.0,76.7961,76.8144,76.6951,76.7226,631658.0
2017-11-10 14:00:00,83.56,83.76,83.56,83.7,919443.0,76.7226,76.9063,76.7226,76.8512,919443.0
2017-11-10 14:30:00,83.7,83.8,83.7,83.72,618618.0,76.8512,76.943,76.8512,76.8695,618618.0
2017-11-10 15:00:00,83.72,83.78,83.67,83.7,733974.0,76.8695,76.9246,76.8236,76.8512,733974.0
2017-11-10 15:30:00,83.7,83.88,83.67,83.86,1823694.0,76.8512,77.0164,76.8236,76.9981,1823694.0
2017-11-13 09:30:00,83.66,83.75,83.46,83.53,1479970.0,76.8144,76.8971,76.6308,76.6951,1479970.0
2017-11-13 10:00:00,83.54,83.76,83.53,83.73,821809.0,76.7043,76.9063,76.6951,76.8787,821809.0
2017-11-13 10:30:00,83.74,83.76,83.57,83.61,604483.0,76.8879,76.9063,76.7318,76.7685,604483.0
2017-11-13 11:00:00,83.61,83.68,83.58,83.63,662675.0,76.7685,76.8328,76.741,76.7869,662675.0
2017-11-13 11:30:00,83.63,83.64,83.53,83.56,528217.0,76.7869,76.7961,76.6951,76.7226,528217.0
2017-11-13 12:00:00,83.57,83.63,83.51,83.61,434190.0,76.7318,76.7869,76.6767,76.7685,434190.0
2017-11-13 12:30:00,83.62,83.66,83.53,83.61,366055.0,76.7777,76.8144,76.6951,76.7685,366055.0
2017-11-13 13:00:00,83.6,83.64,83.53,83.62,382585.0,76.7594,76.7961,76.6951,76.7777,382585.0
2017-11-13 13:30:00,83.62,83.72,83.6,83.71,446701.0,76.7777,76.8695,76.7594,76.8604,446701.0
2017-11-13 14:00:00,83.7,83.86,83.68,83.81,542649.0,76.8512,76.9981,76.8328,76.9522,542649.0
2017-11-13 14:30:00,83.81,83.87,83.63,83.65,614728.0,76.9522,77.0073,76.7869,76.8053,614728.0
2017-11-13 15:00:00,83.66,83.86,83.66,83.86,697223.0,76.8144,76.9981,76.8144,76.9981,697223.0
2017-11-13 15:30:00,83.86,83.94,83.67,83.93,1517224.0,76.9981,77.0715,76.8236,77.0624,1517224.0
2017-11-14 09:30:00,83.5,83.7,83.18,83.22,2338093.0,76.6675,76.8512,76.3737,76.4104,2338093.0
2017-11-14 10:00:00,83.22,83.44,82.98,83.44,1770319.0,76.4104,76.6124,76.1901,76.6124,1770319.0
2017-11-14 10:30:00,83.44,83.85,83.35,83.73,1282934.0,76.6124,76.9889,76.5298,76.8787,1282934.0
2017-11-14 11:00:00,83.73,83.79,83.52,83.6,932517.0,76.8787,76.9338,76.6859,76.7594,932517.0
2017-11-14 11:30:00,83.61,83.68,83.52,83.6,701666.0,76.7685,76.8328,76.6859,76.7594,701666.0
2017-11-14 12:00:00,83.61,83.64,83.56,83.63,531255.0,76.7685,76.7961,76.7226,76.7869,531255.0
2017-11-14 12:30:00,83.63,83.72,83.35,83.42,718058.0,76.7869,76.8695,76.5298,76.5941,718058.0
2017-11-14 13:00:00,83.42,83.47,83.24,83.43,1292210.0,76.5941,76.64,76.4288,76.6033,1292210.0
2017-11-14 13:30:00,83.44,83.72,83.41,83.69,613376.0,76.6124,76.8695,76.5849,76.842,613376.0
2017-11-14 14:00:00,83.69,83.73,83.59,83.67,544838.0,76.842,76.8787,76.7502,76.8236,544838.0
2017-11-14 14:30:00,83.66,83.7,83.54,83.59,867601.0,76.8144,76.8512,76.7043,76.7502,867601.0
2017-11-14 15:00:00,83.59,83.76,83.58,83.69,874016.0,76.7502,76.9063,76.741,76.842,874016.0
2017-11-14 15:30:00,83.69,84.1,83.69,84.05,2780088.0,76.842,77.2184,76.842,77.1725,2780088.0
2017-11-15 09:30:00,83.47,83.69,82.99,83.03,2576471.0,77.0279,77.2309,76.5849,76.6219,2576471.0
2017-11-15 10:00:00,83.03,83.37,82.98,83.27,1240543.0,76.6219,76.9356,76.5757,76.8433,1240543.0
2017-11-15 10:30:00,83.27,83.31,83.2,83.28,870459.0,76.8433,76.8803,76.7787,76.8526,870459.0
2017-11-15 11:00:00,83.28,83.34,83.22,83.25,1224537.0,76.8526,76.9079,76.7972,76.8249,1224537.0
2017-11-15 11:30:00,83.25,83.3,83.19,83.2,770456.0,76.8249,76.871,76.7695,76.7787,770456.0
2017-11-15 12:00:00,83.21,83.27,83.13,83.25,840622.0,76.788,76.8433,76.7141,76.8249,840622.0
2017-11-15 12:30:00,83.25,83.37,83.22,83.27,434539.0,76.8249,76.9356,76.7972,76.8433,434539.0
2017-11-15 13:00:00,83.27,83.28,83.14,83.16,517148.0,76.8433,76.8526,76.7234,76.7418,517148.0
2017-11-15 13:30:00,83.16,83.24,83.13,83.15,479288.0,76.7418,76.8157,76.7141,76.7326,479288.0
2017-11-15 14:00:00,83.16,83.22,83.11,83.15,713883.0,76.7418,76.7972,76.6957,76.7326,713883.0
2017-11-15 14:30:00,83.15,83.2,83.13,83.18,637949.0,76.7326,76.7787,76.7141,76.7603,637949.0
2017-11-15 15:00:00,83.18,83.21,83.0,83.01,808230.0,76.7603,76.788,76.5942,76.6034,808230.0
2017-11-15 15:30:00,83.01,83.1,82.69,82.99,3071065.0,76.6034,76.6865,76.3081,76.5849,3071065.0
2017-11-16 09:30:00,83.1,83.42,83.02,83.12,2395341.0,76.6865,76.9818,76.6126,76.7049,2395341.0
2017-11-16 10:00:00,83.13,83.25,83.03,83.06,995921.0,76.7141,76.8249,76.6219,76.6495,995921.0
2017-11-16 10:30:00,83.06,83.09,82.94,83.01,1248921.0,76.6495,76.6772,76.5388,76.6034,1248921.0
2017-11-16 11:00:00,83.01,83.17,82.99,83.11,916656.0,76.6034,76.7511,76.5849,76.6957,916656.0
2017-11-16 11:30:00,83.11,83.19,83.05,83.14,1037155.0,76.6957,76.7695,76.6403,76.7234,1037155.0
2017-11-16 12:00:00,83.13,83.27,83.13,83.25,1047564.0,76.7141,76.8433,76.7141,76.8249,1047564.0
2017-11-16 12:30:00,83.26,83.34,83.22,83.3,942100.0,76.8341,76.9079,76.7972,76.871,942100.0
2017-11-16 13:00:00,83.29,83.41,83.24,83.26,989131.0,76.8618,76.9725,76.8157,76.8341,989131.0
2017-11-16 13:30:00,83.27,83.3,83.19,83.23,934804.0,76.8433,76.871,76.7695,76.8064,934804.0
2017-11-16 14:00:00,83.23,83.31,83.18,83.22,1118545.0,76.8064,76.8803,76.7603,76.7972,1118545.0
2017-11-16 14:30:00,83.22,83.29,83.2,83.26,924889.0,76.7972,76.8618,76.7787,76.8341,924889.0
2017-11-16 15:00:00,83.25,83.35,83.21,83.31,1154800.0,76.8249,76.9172,76.788,76.8803,1154800.0
2017-11-16 15:30:00,83.31,83.33,83.14,83.19,2496092.0,76.8803,76.8987,76.7234,76.7695,2496092.0
2017-11-17 09:30:00,83.12,83.12,82.48,82.61,3532583.0,76.7049,76.7049,76.1143,76.2343,3532583.0
2017-11-17 10:00:00,82.61,82.87,82.52,82.53,1357926.0,76.2343,76.4742,76.1512,76.1605,1357926.0
2017-11-17 10:30:00,82.53,82.6,82.37,82.42,1494864.0,76.1605,76.225,76.0128,76.0589,1494864.0
2017-11-17 11:00:00,82.42,82.55,82.24,82.52,1446617.0,76.0589,76.1789,75.8928,76.1512,1446617.0
2017-11-17 11:30:00,82.52,82.55,82.35,82.5,1055797.0,76.1512,76.1789,75.9943,76.1328,1055797.0
2017-11-17 12:00:00,82.51,82.51,82.39,82.5,816071.0,76.142,76.142,76.0313,76.1328,816071.0
2017-11-17 12:30:00,82.5,82.52,82.41,82.43,511871.0,76.1328,76.1512,76.0497,76.0682,511871.0
2017-11-17 13:00:00,82.43,82.44,82.32,82.37,773617.0,76.0682,76.0774,75.9667,76.0128,773617.0
2017-11-17 13:30:00,82.37,82.45,82.35,82.45,787928.0,76.0128,76.0866,75.9943,76.0866,787928.0
2017-11-17 14:00:00,82.45,82.47,82.37,82.41,1009390.0,76.0866,76.1051,76.0128,76.0497,1009390.0
2017-11-17 14:30:00,82.41,82.47,82.36,82.43,783537.0,76.0497,76.1051,76.0036,76.0682,783537.0
2017-11-17 15:00:00,82.43,82.45,82.36,82.37,916937.0,76.0682,76.0866,76.0036,76.0128,916937.0
2017-11-17 15:30:00,82.37,82.55,82.34,82.37,2941168.0,76.0128,76.1789,75.9851,76.0128,2941168.0
2017-11-20 09:30:00,82.4,82.56,82.31,82.42,1384861.0,76.0405,76.1881,75.9574,76.0589,1384861.0
2017-11-20 10:00:00,82.42,82.55,82.25,82.47,977601.0,76.0589,76.1789,75.9021,76.1051,977601.0
2017-11-20 10:30:00,82.47,82.56,82.38,82.5,824434.0,76.1051,76.1881,76.022,76.1328,824434.0
2017-11-20 11:00:00,82.5,82.59,82.46,82.51,740637.0,76.1328,76.2158,76.0959,76.142,740637.0
2017-11-20 11:30:00,82.51,82.55,82.42,82.49,621534.0,76.142,76.1789,76.0589,76.1235,621534.0
2017-11-20 12:00:00,82.5,82.51,82.31,82.42,727061.0,76.1328,76.142,75.9574,76.0589,727061.0
2017-11-20 12:30:00,82.43,82.53,82.4,82.51,747176.0,76.0682,76.1605,76.0405,76.142,747176.0
2017-11-20 13:00:00,82.51,82.52,82.4,82.49,836460.0,76.142,76.1512,76.0405,76.1235,836460.0
2017-11-20 13:30:00,82.5,82.52,82.47,82.49,699628.0,76.1328,76.1512,76.1051,76.1235,699628.0
2017-11-20 14:00:00,82.5,82.54,82.41,82.44,814854.0,76.1328,76.1697,76.0497,76.0774,814854.0
2017-11-20 14:30:00,82.44,82.48,82.39,82.44,609274.0,76.0774,76.1143,76.0313,76.0774,609274.0
2017-11-20 15:00:00,82.44,82.46,82.39,82.44,928264.0,76.0774,76.0959,76.0313,76.0774,928264.0
2017-11-20 15:30:00,82.45,82.59,82.41,82.54,1546913.0,76.0866,76.2158,76.0497,76.1697,1546913.0
2017-11-21 09:30:00,82.74,83.46,82.74,83.41,2192652.0,76.3542,77.0187,76.3542,76.9725,2192652.0
2017-11-21 10:00:00,83.41,83.77,83.35,83.67,1753278.0,76.9725,77.3048,76.9172,77.2125,1753278.0
2017-11-21 10:30:00,83.67,83.74,83.46,83.74,1296388.0,77.2125,77.2771,77.0187,77.2771,1296388.0
2017-11-21 11:00:00,83.74,83.84,83.63,83.67,1177006.0,77.2771,77.3693,77.1756,77.2125,1177006.0
2017-11-21 11:30:00,83.67,83.72,83.61,83.64,790572.0,77.2125,77.2586,77.1571,77.1848,790572.0
2017-11-21 12:00:00,83.65,83.69,83.57,83.62,506382.0,77.194,77.2309,77.1202,77.1663,506382.0
2017-11-21 12:30:00,83.63,83.66,83.57,83.63,629184.0,77.1756,77.2032,77.1202,77.1756,629184.0
2017-11-21 13:00:00,83.64,83.7,83.59,83.68,551187.0,77.1848,77.2402,77.1386,77.2217,551187.0
2017-11-21 13:30:00,83.68,83.78,83.65,83.75,529437.0,77.2217,77.314,77.194,77.2863,529437.0
2017-11-21 14:00:00,83.74,83.76,83.64,83.68,456613.0,77.2771,77.2955,77.1848,77.2217,456613.0
2017-11-21 14:30:00,83.69,83.74,83.65,83.71,681275.0,77.2309,77.2771,77.194,77.2494,681275.0
2017-11-21 15:00:00,83.7,83.75,83.66,83.7,1100545.0,77.2402,77.2863,77.2032,77.2402,1100545.0
2017-11-21 15:30:00,83.71,83.78,83.61,83.73,2617195.0,77.2494,77.314,77.1571,77.2678,2617195.0
2017-11-22 09:30:00,83.83,83.9,83.21,83.36,1801393.0,77.3601,77.4247,76.788,76.9264,1801393.0
2017-11-22 10:00:00,83.37,83.46,83.32,83.32,1565465.0,76.9356,77.0187,76.8895,76.8895,1565465.0
2017-11-22 10:30:00,83.32,83.45,83.24,83.28,1285791.0,76.8895,77.0094,76.8157,76.8526,1285791.0
2017-11-22 11:00:00,83.28,83.45,83.25,83.4,961510.0,76.8526,77.0094,76.8249,76.9633,961510.0
2017-11-22 11:30:00,83.4,83.47,83.31,83.41,928148.0,76.9633,77.0279,76.8803,76.9725,928148.0
2017-11-22 12:00:00,83.41,83.45,83.34,83.41,612361.0,76.9725,77.0094,76.9079,76.9725,612361.0
2017-11-22 12:30:00,83.41,83.45,83.36,83.42,445356.0,76.9725,77.0094,76.9264,76.9818,445356.0
2017-11-22 13:00:00,83.42,83.47,83.3,83.32,510548.0,76.9818,77.0279,76.871,76.8895,510548.0
2017-11-22 13:30:00,83.32,83.41,83.3,83.31,482044.0,76.8895,76.9725,76.871,76.8803,482044.0
2017-11-22 14:00:00,83.3,83.33,83.22,83.23,469203.0,76.871,76.8987,76.7972,76.8064,469203.0
2017-11-22 14:30:00,83.23,83.33,83.22,83.23,545168.0,76.8064,76.8987,76.7972,76.8064,545168.0
2017-11-22 15:00:00,83.23,83.25,83.11,83.12,706821.0,76.8064,76.8249,76.6957,76.7049,706821.0
2017-11-22 15:30:00,83.12,83.23,83.04,83.09,2174526.0,76.7049,76.8064,76.6311,76.6772,2174526.0
2017-11-24 09:30:00,83.01,83.31,82.78,82.88,1548010.0,76.6034,76.8803,76.3912,76.4834,1548010.0
2017-11-24 10:00:00,82.89,83.05,82.88,82.95,527243.0,76.4927,76.6403,76.4834,76.548,527243.0
2017-11-24 10:30:00,82.95,83.26,82.94,83.23,558996.0,76.548,76.8341,76.5388,76.8064,558996.0
2017-11-24 11:00:00,83.22,83.36,83.22,83.27,529408.0,76.7972,76.9264,76.7972,76.8433,529408.0
2017-11-24 11:30:00,83.27,83.33,83.26,83.27,384827.0,76.8433,76.8987,76.8341,76.8433,384827.0
2017-11-24 12:00:00,83.27,83.35,83.25,83.26,598362.0,76.8433,76.9172,76.8249,76.8341,598362.0
2017-11-24 12:30:00,83.27,83.43,83.21,83.27,967094.0,76.8433,76.991,76.788,76.8433,967094.0
2017-11-27 09:30:00,83.31,83.97,83.3,83.86,2217472.0,76.8803,77.4893,76.871,77.3878,2217472.0
2017-11-27 10:00:00,83.86,83.97,83.83,83.84,1205327.0,77.3878,77.4893,77.3601,77.3693,1205327.0
2017-11-27 10:30:00,83.85,83.92,83.74,83.87,1162086.0,77.3786,77.4432,77.2771,77.397,1162086.0
2017-11-27 11:00:00,83.87,83.98,83.69,83.75,996731.0,77.397,77.4985,77.2309,77.2863,996731.0
2017-11-27 11:30:00,83.75,83.92,83.67,83.91,1132162.0,77.2863,77.4432,77.2125,77.4339,1132162.0
2017-11-27 12:00:00,83.91,83.96,83.84,83.87,829867.0,77.4339,77.4801,77.3693,77.397,829867.0
2017-11-27 12:30:00,83.87,83.89,83.7,83.71,518422.0,77.397,77.4155,77.2402,77.2494,518422.0
2017-11-27 13:00:00,83.71,83.85,83.7,83.73,494714.0,77.2494,77.3786,77.2402,77.2678,494714.0
2017-11-27 13:30:00,83.73,83.73,83.56,83.61,587699.0,77.2678,77.2678,77.111,77.1571,587699.0
2017-11-27 14:00:00,83.61,83.66,83.54,83.65,501929.0,77.1571,77.2032,77.0925,77.194,501929.0
2017-11-27 14:30:00,83.65,83.86,83.65,83.86,725632.0,77.194,77.3878,77.194,77.3878,725632.0
2017-11-27 15:00:00,83.85,83.87,83.75,83.83,1138242.0,77.3786,77.397,77.2863,77.3601,1138242.0
2017-11-27 15:30:00,83.83,83.9,83.81,83.86,1828514.0,77.3601,77.4247,77.3417,77.3878,1828514.0
2017-11-28 09:30:00,84.06,84.87,84.02,84.75,2166774.0,77.5724,78.3199,77.5355,78.2091,2166774.0
2017-11-28 10:00:00,84.75,85.06,84.6,84.66,2355182.0,78.2091,78.4952,78.0707,78.1261,2355182.0
2017-11-28 10:30:00,84.66,84.73,84.46,84.54,1333331.0,78.1261,78.1907,77.9415,78.0153,1333331.0
2017-11-28 11:00:00,84.54,84.74,84.53,84.72,685856.0,78.0153,78.1999,78.0061,78.1814,685856.0
2017-11-28 11:30:00,84.72,84.82,84.62,84.67,1111205.0,78.1814,78.2737,78.0891,78.1353,1111205.0
2017-11-28 12:00:00,84.67,84.83,84.66,84.79,907935.0,78.1353,78.2829,78.1261,78.246,907935.0
2017-11-28 12:30:00,84.79,84.8,84.71,84.77,652864.0,78.246,78.2553,78.1722,78.2276,652864.0
2017-11-28 13:00:00,84.78,84.92,84.72,84.8,741427.0,78.2368,78.366,78.1814,78.2553,741427.0
2017-11-28 13:30:00,84.8,84.84,84.44,84.5,914180.0,78.2553,78.2922,77.923,77.9784,914180.0
2017-11-28 14:00:00,84.51,84.69,84.38,84.69,768583.0,77.9876,78.1537,77.8677,78.1537,768583.0
2017-11-28 14:30:00,84.69,84.95,84.68,84.81,766232.0,78.1537,78.3937,78.1445,78.2645,766232.0
2017-11-28 15:00:00,84.81,84.92,84.73,84.75,1123180.0,78.2645,78.366,78.1907,78.2091,1123180.0
2017-11-28 15:30:00,84.76,84.89,84.67,84.88,2415681.0,78.2183,78.3383,78.1353,78.3291,2415681.0
2017-11-29 09:30:00,84.82,84.92,84.42,84.82,2995794.0,78.2737,78.366,77.9046,78.2737,2995794.0
2017-11-29 10:00:00,84.83,84.84,83.97,84.1,2796950.0,78.2829,78.2922,77.4893,77.6093,2796950.0
2017-11-29 10:30:00,84.09,84.32,83.67,83.81,2194228.0,77.6001,77.8123,77.2125,77.3417,2194228.0
2017-11-29 11:00:00,83.81,84.07,83.67,83.76,1583601.0,77.3417,77.5816,77.2125,77.2955,1583601.0
2017-11-29 11:30:00,83.75,83.76,83.38,83.52,1828969.0,77.2863,77.2955,76.9448,77.074,1828969.0
2017-11-29 12:00:00,83.51,83.82,83.36,83.69,1761710.0,77.0648,77.3509,76.9264,77.2309,1761710.0
2017-11-29 12:30:00,83.69,83.81,83.41,83.44,936832.0,77.2309,77.3417,76.9725,77.0002,936832.0
2017-11-29 13:00:00,83.44,83.8,83.43,83.79,759879.0,77.0002,77.3324,76.991,77.3232,759879.0
2017-11-29 13:30:00,83.79,83.9,83.47,83.52,903464.0,77.3232,77.4247,77.0279,77.074,903464.0
2017-11-29 14:00:00,83.51,83.67,83.42,83.51,1270809.0,77.0648,77.2125,76.9818,77.0648,1270809.0
2017-11-29 14:30:00,83.52,83.62,83.42,83.54,933831.0,77.074,77.1663,76.9818,77.0925,933831.0
2017-11-29 15:00:00,83.54,83.54,83.17,83.35,1321641.0,77.0925,77.0925,76.7511,76.9172,1321641.0
2017-11-29 15:30:00,83.35,83.5,83.29,83.34,2519680.0,76.9172,77.0556,76.8618,76.9079,2519680.0
2017-11-30 09:30:00,83.61,84.03,83.34,83.87,3108110.0,77.1571,77.5447,76.9079,77.397,3108110.0
2017-11-30 10:00:00,83.88,84.02,83.61,83.65,1540939.0,77.4063,77.5355,77.1571,77.194,1540939.0
2017-11-30 10:30:00,83.66,83.88,83.55,83.64,1415382.0,77.2032,77.4063,77.1017,77.1848,1415382.0
2017-11-30 11:00:00,83.64,83.94,83.59,83.68,1120357.0,77.1848,77.4616,77.1386,77.2217,1120357.0
2017-11-30 11:30:00,83.67,83.92,83.61,83.91,752440.0,77.2125,77.4432,77.1571,77.4339,752440.0
2017-11-30 12:00:00,83.91,84.26,83.87,84.21,1157159.0,77.4339,77.7569,77.397,77.7108,1157159.0
2017-11-30 12:30:00,84.21,84.52,84.05,84.28,1441235.0,77.7108,77.9969,77.5631,77.7754,1441235.0
2017-11-30 13:00:00,84.28,84.41,84.12,84.35,1086445.0,77.7754,77.8954,77.6277,77.84,1086445.0
2017-11-30 13:30:00,84.35,84.35,84.1,84.25,1124082.0,77.84,77.84,77.6093,77.7477,1124082.0
2017-11-30 14:00:00,84.24,84.27,84.01,84.27,1007122.0,77.7385,77.7662,77.5262,77.7662,1007122.0
2017-11-30 14:30:00,84.26,84.28,84.08,84.2,1017931.0,77.7569,77.7754,77.5908,77.7016,1017931.0
2017-11-30 15:00:00,84.2,84.21,83.9,84.14,1383383.0,77.7016,77.7108,77.4247,77.6462,1383383.0
2017-11-30 15:30:00,84.14,84.26,83.97,84.09,3795282.0,77.6462,77.7569,77.4893,77.6001,3795282.0
2017-12-01 09:30:00,83.55,84.42,83.5,84.3,2535067.0,77.1017,77.9046,77.0556,77.7938,2535067.0
2017-12-01 10:00:00,84.31,84.81,84.22,84.45,1595426.0,77.8031,78.2645,77.72,77.9323,1595426.0
2017-12-01 10:30:00,84.45,84.5,84.18,84.39,1066048.0,77.9323,77.9784,77.6831,77.8769,1066048.0
2017-12-01 11:00:00,84.39,84.58,83.46,83.64,3919435.0,77.8769,78.0522,77.0187,77.1848,3919435.0
2017-12-01 11:30:00,83.64,84.24,83.22,83.94,3703385.0,77.1848,77.7385,76.7972,77.4616,3703385.0
2017-12-01 12:00:00,83.93,83.96,83.37,83.49,2258115.0,77.4524,77.4801,76.9356,77.0464,2258115.0
2017-12-01 12:30:00,83.49,83.93,83.29,83.87,1286776.0,77.0464,77.4524,76.8618,77.397,1286776.0
2017-12-01 13:00:00,83.86,83.95,83.74,83.75,804974.0,77.3878,77.4709,77.2771,77.2863,804974.0
2017-12-01 13:30:00,83.76,83.96,83.68,83.94,933778.0,77.2955,77.4801,77.2217,77.4616,933778.0
2017-12-01 14:00:00,83.94,84.12,83.85,84.09,684363.0,77.4616,77.6277,77.3786,77.6001,684363.0
2017-12-01 14:30:00,84.09,84.13,83.85,83.94,689352.0,77.6001,77.637,77.3786,77.4616,689352.0
2017-12-01 15:00:00,83.93,84.08,83.83,84.06,959839.0,77.4524,77.5908,77.3601,77.5724,959839.0
2017-12-01 15:30:00,84.06,84.35,84.04,84.26,2565125.0,77.5724,77.84,77.5539,77.7569,2565125.0
2017-12-04 09:30:00,84.36,84.42,83.36,83.48,3319456.0,77.8492,77.9046,76.9264,77.0371,3319456.0
2017-12-04 10:00:00,83.48,83.56,82.59,83.07,2682074.0,77.0371,77.111,76.2158,76.6588,2682074.0
2017-12-04 10:30:00,83.09,83.19,82.45,82.47,2119785.0,76.6772,76.7695,76.0866,76.1051,2119785.0
2017-12-04 11:00:00,82.47,82.59,82.28,82.45,1970234.0,76.1051,76.2158,75.9297,76.0866,1970234.0
2017-12-04 11:30:00,82.45,82.46,81.74,81.87,2439993.0,76.0866,76.0959,75.4314,75.5514,2439993.0
2017-12-04 12:00:00,81.87,82.18,81.86,81.95,1673189.0,75.5514,75.8375,75.5422,75.6252,1673189.0
2017-12-04 12:30:00,81.95,82.25,81.83,82.24,1357919.0,75.6252,75.9021,75.5145,75.8928,1357919.0
2017-12-04 13:00:00,82.23,82.3,82.05,82.07,1252053.0,75.8836,75.9482,75.7175,75.736,1252053.0
2017-12-04 13:30:00,82.07,82.27,82.05,82.23,1031302.0,75.736,75.9205,75.7175,75.8836,1031302.0
2017-12-04 14:00:00,82.23,82.24,81.59,81.63,1660205.0,75.8836,75.8928,75.293,75.3299,1660205.0
2017-12-04 14:30:00,81.62,81.64,80.86,81.0,3075033.0,75.3207,75.3391,74.6193,74.7485,3075033.0
2017-12-04 15:00:00,81.01,81.06,80.71,81.03,3292676.0,74.7578,74.8039,74.4809,74.7762,3292676.0
2017-12-04 15:30:00,81.02,81.15,80.7,81.07,6029402.0,74.767,74.887,74.4717,74.8131,6029402.0
2017-12-05 09:30:00,81.38,82.19,80.98,82.04,4799512.0,75.0992,75.8467,74.7301,75.7083,4799512.0
2017-12-05 10:00:00,82.02,82.19,81.59,81.98,2130135.0,75.6898,75.8467,75.293,75.6529,2130135.0
2017-12-05 10:30:00,81.98,82.18,81.92,82.15,1616337.0,75.6529,75.8375,75.5975,75.8098,1616337.0
2017-12-05 11:00:00,82.15,82.68,82.15,82.54,1626517.0,75.8098,76.2989,75.8098,76.1697,1626517.0
2017-12-05 11:30:00,82.55,82.67,82.12,82.14,1378109.0,76.1789,76.2896,75.7821,75.8006,1378109.0
2017-12-05 12:00:00,82.14,82.24,82.06,82.18,811716.0,75.8006,75.8928,75.7267,75.8375,811716.0
2017-12-05 12:30:00,82.18,82.31,81.94,82.0,722259.0,75.8375,75.9574,75.616,75.6714,722259.0
2017-12-05 13:00:00,82.01,82.15,81.77,82.09,868418.0,75.6806,75.8098,75.4591,75.7544,868418.0
2017-12-05 13:30:00,82.1,82.21,82.01,82.14,518243.0,75.7636,75.8651,75.6806,75.8006,518243.0
2017-12-05 14:00:00,82.13,82.13,81.84,81.91,714704.0,75.7913,75.7913,75.5237,75.5883,714704.0
2017-12-05 14:30:00,81.91,81.94,81.62,81.74,1291984.0,75.5883,75.616,75.3207,75.4314,1291984.0
2017-12-05 15:00:00,81.75,81.98,81.68,81.84,1083682.0,75.4407,75.6529,75.3761,75.5237,1083682.0
2017-12-05 15:30:00,81.84,81.89,81.55,81.59,2442028.0,75.5237,75.5698,75.2561,75.293,2442028.0
2017-12-06 09:30:00,81.67,82.53,81.43,82.37,2239511.0,75.3668,76.1605,75.1453,76.0128,2239511.0
2017-12-06 10:00:00,82.37,82.66,82.37,82.55,1424479.0,76.0128,76.2804,76.0128,76.1789,1424479.0
2017-12-06 10:30:00,82.56,82.96,82.33,82.94,1371731.0,76.1881,76.5573,75.9759,76.5388,1371731.0
2017-12-06 11:00:00,82.94,83.14,82.78,82.86,1747562.0,76.5388,76.7234,76.3912,76.465,1747562.0
2017-12-06 11:30:00,82.86,82.97,82.61,82.92,799575.0,76.465,76.5665,76.2343,76.5204,799575.0
2017-12-06 12:00:00,82.92,82.98,82.61,82.62,806937.0,76.5204,76.5757,76.2343,76.2435,806937.0
2017-12-06 12:30:00,82.62,82.86,82.47,82.83,1024392.0,76.2435,76.465,76.1051,76.4373,1024392.0
2017-12-06 13:00:00,82.83,82.84,82.69,82.75,963656.0,76.4373,76.4465,76.3081,76.3635,963656.0
2017-12-06 13:30:00,82.75,82.85,82.65,82.78,1075176.0,76.3635,76.4558,76.2712,76.3912,1075176.0
2017-12-06 14:00:00,82.77,82.99,82.71,82.81,943346.0,76.3819,76.5849,76.3266,76.4188,943346.0
2017-12-06 14:30:00,82.81,82.89,82.68,82.81,895515.0,76.4188,76.4927,76.2989,76.4188,895515.0
2017-12-06 15:00:00,82.81,82.92,82.69,82.72,1018040.0,76.4188,76.5204,76.3081,76.3358,1018040.0
2017-12-06 15:30:00,82.72,82.82,82.63,82.79,1802840.0,76.3358,76.4281,76.2527,76.4004,1802840.0
2017-12-07 09:30:00,82.62,82.8,82.1,82.2,2719115.0,76.2435,76.4096,75.7636,75.8559,2719115.0
2017-12-07 10:00:00,82.2,82.3,82.0,82.21,1948950.0,75.8559,75.9482,75.6714,75.8651,1948950.0
2017-12-07 10:30:00,82.22,82.56,82.21,82.33,1612651.0,75.8744,76.1881,75.8651,75.9759,1612651.0
2017-12-07 11:00:00,82.33,82.38,82.16,82.33,1284665.0,75.9759,76.022,75.819,75.9759,1284665.0
2017-12-07 11:30:00,82.33,82.77,82.32,82.77,945603.0,75.9759,76.3819,75.9667,76.3819,945603.0
2017-12-07 12:00:00,82.78,82.78,82.48,82.56,728956.0,76.3912,76.3912,76.1143,76.1881,728956.0
2017-12-07 12:30:00,82.55,82.7,82.52,82.63,548322.0,76.1789,76.3173,76.1512,76.2527,548322.0
2017-12-07 13:00:00,82.64,82.72,82.44,82.5,831807.0,76.262,76.3358,76.0774,76.1328,831807.0
2017-12-07 13:30:00,82.49,82.56,82.31,82.47,1046874.0,76.1235,76.1881,75.9574,76.1051,1046874.0
2017-12-07 14:00:00,82.48,82.52,82.35,82.36,614232.0,76.1143,76.1512,75.9943,76.0036,614232.0
2017-12-07 14:30:00,82.37,82.47,82.17,82.47,871046.0,76.0128,76.1051,75.8282,76.1051,871046.0
2017-12-07 15:00:00,82.48,82.53,82.33,82.47,905159.0,76.1143,76.1605,75.9759,76.1051,905159.0
2017-12-07 15:30:00,82.48,82.52,82.38,82.49,1906674.0,76.1143,76.1512,76.022,76.1235,1906674.0
2017-12-08 09:30:00,83.42,84.58,83.33,83.94,4442036.0,76.9818,78.0522,76.8987,77.4616,4442036.0
2017-12-08 10:00:00,83.94,84.46,83.91,84.41,2386945.0,77.4616,77.9415,77.4339,77.8954,2386945.0
2017-12-08 10:30:00,84.42,84.43,84.21,84.25,1252501.0,77.9046,77.9138,77.7108,77.7477,1252501.0
2017-12-08 11:00:00,84.25,84.27,83.87,83.88,1198132.0,77.7477,77.7662,77.397,77.4063,1198132.0
2017-12-08 11:30:00,83.89,83.9,83.63,83.73,920848.0,77.4155,77.4247,77.1756,77.2678,920848.0
2017-12-08 12:00:00,83.73,84.23,83.69,84.23,1144177.0,77.2678,77.7292,77.2309,77.7292,1144177.0
2017-12-08 12:30:00,84.23,84.26,84.0,84.02,1023707.0,77.7292,77.7569,77.517,77.5355,1023707.0
2017-12-08 13:00:00,84.02,84.27,84.0,84.16,1025704.0,77.5355,77.7662,77.517,77.6647,1025704.0
2017-12-08 13:30:00,84.17,84.24,84.05,84.11,706842.0,77.6739,77.7385,77.5631,77.6185,706842.0
2017-12-08 14:00:00,84.12,84.17,83.91,84.05,1318355.0,77.6277,77.6739,77.4339,77.5631,1318355.0
2017-12-08 14:30:00,84.05,84.15,83.97,84.06,794751.0,77.5631,77.6554,77.4893,77.5724,794751.0
2017-12-08 15:00:00,84.06,84.27,84.02,84.23,991925.0,77.5724,77.7662,77.5355,77.7292,991925.0
2017-12-08 15:30:00,84.23,84.23,84.03,84.16,2210160.0,77.7292,77.7292,77.5447,77.6647,2210160.0
2017-12-11 09:30:00,84.29,84.61,84.12,84.6,2281336.0,77.7846,78.0799,77.6277,78.0707,2281336.0
2017-12-11 10:00:00,84.6,84.7,84.43,84.44,1037993.0,78.0707,78.163,77.9138,77.923,1037993.0
2017-12-11 10:30:00,84.44,84.58,84.42,84.53,917452.0,77.923,78.0522,77.9046,78.0061,917452.0
2017-12-11 11:00:00,84.53,84.67,84.48,84.66,600834.0,78.0061,78.1353,77.96,78.1261,600834.0
2017-12-11 11:30:00,84.66,84.87,84.63,84.84,655539.0,78.1261,78.3199,78.0984,78.2922,655539.0
2017-12-11 12:00:00,84.84,84.99,84.82,84.98,794468.0,78.2922,78.4306,78.2737,78.4214,794468.0
2017-12-11 12:30:00,84.99,85.22,84.98,85.2,1120973.0,78.4306,78.6428,78.4214,78.6244,1120973.0
2017-12-11 13:00:00,85.2,85.29,85.05,85.08,761870.0,78.6244,78.7074,78.486,78.5136,761870.0
2017-12-11 13:30:00,85.07,85.37,85.07,85.33,1032352.0,78.5044,78.7813,78.5044,78.7444,1032352.0
2017-12-11 14:00:00,85.33,85.33,85.13,85.16,656458.0,78.7444,78.7444,78.5598,78.5875,656458.0
2017-12-11 14:30:00,85.15,85.16,84.94,85.04,1024869.0,78.5782,78.5875,78.3845,78.4767,1024869.0
2017-12-11 15:00:00,85.03,85.15,84.93,85.13,1052955.0,78.4675,78.5782,78.3752,78.5598,1052955.0
2017-12-11 15:30:00,85.13,85.26,85.09,85.22,2532355.0,78.5598,78.6798,78.5229,78.6428,2532355.0
2017-12-12 09:30:00,85.31,85.91,85.08,85.91,2978306.0,78.7259,79.2796,78.5136,79.2796,2978306.0
2017-12-12 10:00:00,85.91,86.05,85.67,85.71,2001653.0,79.2796,79.4088,79.0581,79.095,2001653.0
2017-12-12 10:30:00,85.72,85.72,85.37,85.4,1426878.0,79.1043,79.1043,78.7813,78.8089,1426878.0
2017-12-12 11:00:00,85.41,85.71,85.39,85.65,1025885.0,78.8182,79.095,78.7997,79.0397,1025885.0
2017-12-12 11:30:00,85.66,85.74,85.55,85.67,947763.0,79.0489,79.1227,78.9474,79.0581,947763.0
2017-12-12 12:00:00,85.67,85.69,85.41,85.46,845683.0,79.0581,79.0766,78.8182,78.8643,845683.0
2017-12-12 12:30:00,85.45,85.62,85.43,85.54,802330.0,78.8551,79.012,78.8366,78.9381,802330.0
2017-12-12 13:00:00,85.54,85.58,85.43,85.48,781348.0,78.9381,78.9751,78.8366,78.8828,781348.0
2017-12-12 13:30:00,85.48,85.49,85.24,85.31,1102989.0,78.8828,78.892,78.6613,78.7259,1102989.0
2017-12-12 14:00:00,85.31,85.49,85.23,85.49,960112.0,78.7259,78.892,78.6521,78.892,960112.0
2017-12-12 14:30:00,85.48,85.67,85.42,85.62,953304.0,78.8828,79.0581,78.8274,79.012,953304.0
2017-12-12 15:00:00,85.61,85.67,85.56,85.63,1039516.0,79.0027,79.0581,78.9566,79.0212,1039516.0
2017-12-12 15:30:00,85.62,85.77,85.44,85.62,2941811.0,79.012,79.1504,78.8459,79.012,2941811.0
2017-12-13 09:30:00,85.74,86.0,85.33,85.49,2368552.0,79.1227,79.3626,78.7444,78.892,2368552.0
2017-12-13 10:00:00,85.5,85.73,85.42,85.7,1405121.0,78.9012,79.1135,78.8274,79.0858,1405121.0
2017-12-13 10:30:00,85.7,85.92,85.62,85.92,1357285.0,79.0858,79.2888,79.012,79.2888,1357285.0
2017-12-13 11:00:00,85.92,85.96,85.79,85.86,1005806.0,79.2888,79.3257,79.1688,79.2334,1005806.0
2017-12-13 11:30:00,85.87,85.93,85.54,85.56,914667.0,79.2427,79.298,78.9381,78.9566,914667.0
2017-12-13 12:00:00,85.56,85.57,85.26,85.5,1337151.0,78.9566,78.9658,78.6798,78.9012,1337151.0
2017-12-13 12:30:00,85.5,85.5,85.25,85.43,745119.0,78.9012,78.9012,78.6705,78.8366,745119.0
2017-12-13 13:00:00,85.43,85.49,85.27,85.28,712626.0,78.8366,78.892,78.689,78.6982,712626.0
2017-12-13 13:30:00,85.28,85.41,85.17,85.33,766650.0,78.6982,78.8182,78.5967,78.7444,766650.0
2017-12-13 14:00:00,85.35,85.68,85.35,85.54,1165236.0,78.7628,79.0673,78.7628,78.9381,1165236.0
2017-12-13 14:30:00,85.53,85.66,85.47,85.56,1013700.0,78.9289,79.0489,78.8735,78.9566,1013700.0
2017-12-13 15:00:00,85.56,85.64,85.38,85.42,1043450.0,78.9566,79.0304,78.7905,78.8274,1043450.0
2017-12-13 15:30:00,85.42,85.56,85.28,85.35,2947239.0,78.8274,78.9566,78.6982,78.7628,2947239.0
2017-12-14 09:30:00,85.43,85.87,85.35,85.57,1693181.0,78.8366,79.2427,78.7628,78.9658,1693181.0
2017-12-14 10:00:00,85.56,85.6,85.25,85.42,986498.0,78.9566,78.9935,78.6705,78.8274,986498.0
2017-12-14 10:30:00,85.43,85.5,85.3,85.37,644861.0,78.8366,78.9012,78.7167,78.7813,644861.0
2017-12-14 11:00:00,85.38,85.42,84.95,85.23,1199925.0,78.7905,78.8274,78.3937,78.6521,1199925.0
2017-12-14 11:30:00,85.23,85.26,84.98,84.98,707733.0,78.6521,78.6798,78.4214,78.4214,707733.0
2017-12-14 12:00:00,84.98,85.05,84.9,84.91,557022.0,78.4214,78.486,78.3475,78.3568,557022.0
2017-12-14 12:30:00,84.9,84.97,84.78,84.82,768630.0,78.3475,78.4121,78.2368,78.2737,768630.0
2017-12-14 13:00:00,84.82,84.91,84.63,84.77,901769.0,78.2737,78.3568,78.0984,78.2276,901769.0
2017-12-14 13:30:00,84.77,84.96,84.66,84.91,741906.0,78.2276,78.4029,78.1261,78.3568,741906.0
2017-12-14 14:00:00,84.91,84.96,84.57,84.59,1091100.0,78.3568,78.4029,78.043,78.0615,1091100.0
2017-12-14 14:30:00,84.58,84.77,84.53,84.77,819716.0,78.0522,78.2276,78.0061,78.2276,819716.0
2017-12-14 15:00:00,84.76,84.77,84.56,84.69,643589.0,78.2183,78.2276,78.0338,78.1537,643589.0
2017-12-14 15:30:00,84.69,84.95,84.67,84.72,2850604.0,78.1537,78.3937,78.1353,78.1814,2850604.0
2017-12-15 09:30:00,85.16,85.48,84.88,85.4,13477068.0,78.5875,78.8828,78.3291,78.8089,13477068.0
2017-12-15 10:00:00,85.39,85.83,85.38,85.71,1675407.0,78.7997,79.2058,78.7905,79.095,1675407.0
2017-12-15 10:30:00,85.71,86.04,85.63,86.02,1837111.0,79.095,79.3996,79.0212,79.3811,1837111.0
2017-12-15 11:00:00,86.01,86.36,86.01,86.32,1703475.0,79.3719,79.6949,79.3719,79.6579,1703475.0
2017-12-15 11:30:00,86.32,86.67,86.3,86.66,1697113.0,79.6579,79.9809,79.6395,79.9717,1697113.0
2017-12-15 12:00:00,86.66,87.09,86.62,87.0,1570580.0,79.9717,80.3685,79.9348,80.2855,1570580.0
2017-12-15 12:30:00,87.0,87.0,86.71,86.79,1729899.0,80.2855,80.2855,80.0178,80.0917,1729899.0
2017-12-15 13:00:00,86.78,86.88,86.58,86.6,1343452.0,80.0824,80.1747,79.8979,79.9163,1343452.0
2017-12-15 13:30:00,86.61,86.76,86.53,86.72,811979.0,79.9256,80.064,79.8517,80.0271,811979.0
2017-12-15 14:00:00,86.72,86.76,86.55,86.59,1046000.0,80.0271,80.064,79.8702,79.9071,1046000.0
2017-12-15 14:30:00,86.59,86.63,86.45,86.51,925681.0,79.9071,79.944,79.7779,79.8333,925681.0
2017-12-15 15:00:00,86.52,86.95,86.49,86.95,1579523.0,79.8425,80.2393,79.8148,80.2393,1579523.0
2017-12-15 15:30:00,86.95,86.98,86.65,86.82,4493824.0,80.2393,80.267,79.9625,80.1194,4493824.0
2017-12-18 09:30:00,87.12,87.5,86.86,87.02,2478656.0,80.3962,80.7469,80.1563,80.3039,2478656.0
2017-12-18 10:00:00,87.04,87.1,86.69,86.88,1335499.0,80.3224,80.3777,79.9994,80.1747,1335499.0
2017-12-18 10:30:00,86.88,86.9,86.58,86.59,1178085.0,80.1747,80.1932,79.8979,79.9071,1178085.0
2017-12-18 11:00:00,86.59,86.62,86.36,86.52,1126257.0,79.9071,79.9348,79.6949,79.8425,1126257.0
2017-12-18 11:30:00,86.52,86.86,86.48,86.76,972324.0,79.8425,80.1563,79.8056,80.064,972324.0
2017-12-18 12:00:00,86.75,86.96,86.72,86.76,760706.0,80.0548,80.2486,80.0271,80.064,760706.0
2017-12-18 12:30:00,86.75,86.83,86.71,86.83,693211.0,80.0548,80.1286,80.0178,80.1286,693211.0
2017-12-18 13:00:00,86.83,86.88,86.78,86.86,656823.0,80.1286,80.1747,80.0824,80.1563,656823.0
2017-12-18 13:30:00,86.85,86.88,86.67,86.69,772626.0,80.147,80.1747,79.9809,79.9994,772626.0
2017-12-18 14:00:00,86.69,86.7,86.53,86.56,823472.0,79.9994,80.0086,79.8517,79.8794,823472.0
2017-12-18 14:30:00,86.55,86.59,86.46,86.48,1062719.0,79.8702,79.9071,79.7871,79.8056,1062719.0
2017-12-18 15:00:00,86.47,86.5,86.32,86.36,1147642.0,79.7964,79.8241,79.6579,79.6949,1147642.0
2017-12-18 15:30:00,86.36,86.47,86.23,86.44,3394425.0,79.6949,79.7964,79.5749,79.7687,3394425.0
2017-12-19 09:30:00,86.34,86.35,85.79,85.94,3037193.0,79.6764,79.6856,79.1688,79.3073,3037193.0
2017-12-19 10:00:00,85.94,86.06,85.54,85.59,1406583.0,79.3073,79.418,78.9381,78.9843,1406583.0
2017-12-19 10:30:00,85.59,85.65,85.33,85.55,1690435.0,78.9843,79.0397,78.7444,78.9474,1690435.0
2017-12-19 11:00:00,85.55,85.74,85.47,85.73,985019.0,78.9474,79.1227,78.8735,79.1135,985019.0
2017-12-19 11:30:00,85.73,85.74,85.29,85.31,1142534.0,79.1135,79.1227,78.7074,78.7259,1142534.0
2017-12-19 12:00:00,85.31,85.55,85.27,85.55,965564.0,78.7259,78.9474,78.689,78.9474,965564.0
2017-12-19 12:30:00,85.55,85.75,85.5,85.75,707814.0,78.9474,79.1319,78.9012,79.1319,707814.0
2017-12-19 13:00:00,85.74,85.77,85.62,85.67,709902.0,79.1227,79.1504,79.012,79.0581,709902.0
2017-12-19 13:30:00,85.66,85.74,85.64,85.72,662202.0,79.0489,79.1227,79.0304,79.1043,662202.0
2017-12-19 14:00:00,85.73,85.74,85.58,85.67,951124.0,79.1135,79.1227,78.9751,79.0581,951124.0
2017-12-19 14:30:00,85.67,85.67,85.47,85.52,901546.0,79.0581,79.0581,78.8735,78.9197,901546.0
2017-12-19 15:00:00,85.53,85.79,85.42,85.75,1277727.0,78.9289,79.1688,78.8274,79.1319,1277727.0
2017-12-19 15:30:00,85.76,85.92,85.75,85.83,2543983.0,79.1412,79.2888,79.1319,79.2058,2543983.0
2017-12-20 09:30:00,86.2,86.3,85.08,85.25,2591530.0,79.5472,79.6395,78.5136,78.6705,2591530.0
2017-12-20 10:00:00,85.25,85.28,85.03,85.16,1179664.0,78.6705,78.6982,78.4675,78.5875,1179664.0
2017-12-20 10:30:00,85.16,85.2,84.81,84.91,1099058.0,78.5875,78.6244,78.2645,78.3568,1099058.0
2017-12-20 11:00:00,84.91,85.06,84.71,84.98,1280984.0,78.3568,78.4952,78.1722,78.4214,1280984.0
2017-12-20 11:30:00,84.98,85.11,84.95,85.08,1120314.0,78.4214,78.5413,78.3937,78.5136,1120314.0
2017-12-20 12:00:00,85.07,85.3,85.07,85.18,1108729.0,78.5044,78.7167,78.5044,78.6059,1108729.0
2017-12-20 12:30:00,85.19,85.19,85.02,85.1,606741.0,78.6152,78.6152,78.4583,78.5321,606741.0
2017-12-20 13:00:00,85.11,85.52,85.09,85.48,987971.0,78.5413,78.9197,78.5229,78.8828,987971.0
2017-12-20 13:30:00,85.49,85.56,85.43,85.44,583891.0,78.892,78.9566,78.8366,78.8459,583891.0
2017-12-20 14:00:00,85.45,85.48,85.26,85.36,653096.0,78.8551,78.8828,78.6798,78.772,653096.0
2017-12-20 14:30:00,85.36,85.52,85.36,85.52,696320.0,78.772,78.9197,78.772,78.9197,696320.0
2017-12-20 15:00:00,85.52,85.6,85.47,85.48,1017611.0,78.9197,78.9935,78.8735,78.8828,1017611.0
2017-12-20 15:30:00,85.47,85.7,85.47,85.59,2191147.0,78.8735,79.0858,78.8735,78.9843,2191147.0
2017-12-21 09:30:00,86.05,86.1,85.61,85.67,2128265.0,79.4088,79.4549,79.0027,79.0581,2128265.0
2017-12-21 10:00:00,85.67,85.89,85.57,85.7,857105.0,79.0581,79.2611,78.9658,79.0858,857105.0
2017-12-21 10:30:00,85.7,86.02,85.65,85.9,940098.0,79.0858,79.3811,79.0397,79.2704,940098.0
2017-12-21 11:00:00,85.89,86.04,85.83,85.99,775393.0,79.2611,79.3996,79.2058,79.3534,775393.0
2017-12-21 11:30:00,85.99,86.04,85.94,86.01,772629.0,79.3534,79.3996,79.3073,79.3719,772629.0
2017-12-21 12:00:00,86.01,86.03,85.85,85.88,750523.0,79.3719,79.3903,79.2242,79.2519,750523.0
2017-12-21 12:30:00,85.88,85.96,85.82,85.94,424300.0,79.2519,79.3257,79.1965,79.3073,424300.0
2017-12-21 13:00:00,85.94,86.06,85.91,86.04,527340.0,79.3073,79.418,79.2796,79.3996,527340.0
2017-12-21 13:30:00,86.04,86.05,85.92,85.94,412887.0,79.3996,79.4088,79.2888,79.3073,412887.0
2017-12-21 14:00:00,85.93,85.93,85.66,85.7,536580.0,79.298,79.298,79.0489,79.0858,536580.0
2017-12-21 14:30:00,85.7,85.71,85.59,85.67,483899.0,79.0858,79.095,78.9843,79.0581,483899.0
2017-12-21 15:00:00,85.67,85.71,85.53,85.7,724839.0,79.0581,79.095,78.9289,79.0858,724839.0
2017-12-21 15:30:00,85.71,85.72,85.4,85.57,1858642.0,79.095,79.1043,78.8089,78.9658,1858642.0
2017-12-22 09:30:00,85.4,85.6,85.04,85.16,2559537.0,78.8089,78.9935,78.4767,78.5875,2559537.0
2017-12-22 10:00:00,85.17,85.18,84.92,85.14,1321109.0,78.5967,78.6059,78.366,78.569,1321109.0
2017-12-22 10:30:00,85.14,85.31,85.09,85.25,889768.0,78.569,78.7259,78.5229,78.6705,889768.0
2017-12-22 11:00:00,85.25,85.28,85.1,85.18,673076.0,78.6705,78.6982,78.5321,78.6059,673076.0
2017-12-22 11:30:00,85.18,85.28,85.07,85.2,541239.0,78.6059,78.6982,78.5044,78.6244,541239.0
2017-12-22 12:00:00,85.19,85.29,85.13,85.23,436878.0,78.6152,78.7074,78.5598,78.6521,436878.0
2017-12-22 12:30:00,85.23,85.25,85.14,85.2,281524.0,78.6521,78.6705,78.569,78.6244,281524.0
2017-12-22 13:00:00,85.2,85.3,85.2,85.26,421724.0,78.6244,78.7167,78.6244,78.6798,421724.0
2017-12-22 13:30:00,85.26,85.33,85.24,85.3,422212.0,78.6798,78.7444,78.6613,78.7167,422212.0
2017-12-22 14:00:00,85.29,85.48,85.27,85.43,436677.0,78.7074,78.8828,78.689,78.8366,436677.0
2017-12-22 14:30:00,85.43,85.51,85.38,85.5,519332.0,78.8366,78.9105,78.7905,78.9012,519332.0
2017-12-22 15:00:00,85.5,85.61,85.49,85.59,515111.0,78.9012,79.0027,78.892,78.9843,515111.0
2017-12-22 15:30:00,85.59,85.63,85.46,85.58,1295499.0,78.9843,79.0212,78.8643,78.9751,1295499.0
2017-12-26 09:30:00,85.31,85.44,85.03,85.32,1208798.0,78.7259,78.8459,78.4675,78.7351,1208798.0
2017-12-26 10:00:00,85.31,85.5,85.28,85.48,546559.0,78.7259,78.9012,78.6982,78.8828,546559.0
2017-12-26 10:30:00,85.49,85.54,85.32,85.35,545748.0,78.892,78.9381,78.7351,78.7628,545748.0
2017-12-26 11:00:00,85.35,85.44,85.26,85.29,491318.0,78.7628,78.8459,78.6798,78.7074,491318.0
2017-12-26 11:30:00,85.29,85.32,85.23,85.29,529996.0,78.7074,78.7351,78.6521,78.7074,529996.0
2017-12-26 12:00:00,85.3,85.39,85.29,85.34,372613.0,78.7167,78.7997,78.7074,78.7536,372613.0
2017-12-26 12:30:00,85.33,85.41,85.31,85.38,479542.0,78.7444,78.8182,78.7259,78.7905,479542.0
2017-12-26 13:00:00,85.38,85.4,85.32,85.36,499673.0,78.7905,78.8089,78.7351,78.772,499673.0
2017-12-26 13:30:00,85.36,85.39,85.27,85.39,369665.0,78.772,78.7997,78.689,78.7997,369665.0
2017-12-26 14:00:00,85.38,85.4,85.31,85.34,389836.0,78.7905,78.8089,78.7259,78.7536,389836.0
2017-12-26 14:30:00,85.34,85.36,85.28,85.29,342947.0,78.7536,78.772,78.6982,78.7074,342947.0
2017-12-26 15:00:00,85.3,85.32,85.19,85.2,370686.0,78.7167,78.7351,78.6152,78.6244,370686.0
2017-12-26 15:30:00,85.2,85.43,85.2,85.4,1199737.0,78.6244,78.8366,78.6244,78.8089,1199737.0
2017-12-27 09:30:00,85.69,85.69,85.21,85.26,1235878.0,79.0766,79.0766,78.6336,78.6798,1235878.0
2017-12-27 10:00:00,85.27,85.58,85.26,85.56,1380983.0,78.689,78.9751,78.6798,78.9566,1380983.0
2017-12-27 10:30:00,85.55,85.94,85.5,85.91,866268.0,78.9474,79.3073,78.9012,79.2796,866268.0
2017-12-27 11:00:00,85.92,85.98,85.78,85.84,817716.0,79.2888,79.3442,79.1596,79.215,817716.0
2017-12-27 11:30:00,85.84,85.89,85.49,85.5,757692.0,79.215,79.2611,78.892,78.9012,757692.0
2017-12-27 12:00:00,85.5,85.69,85.46,85.64,491315.0,78.9012,79.0766,78.8643,79.0304,491315.0
2017-12-27 12:30:00,85.65,85.68,85.42,85.42,429109.0,79.0397,79.0673,78.8274,78.8274,429109.0
2017-12-27 13:00:00,85.42,85.45,85.36,85.42,362668.0,78.8274,78.8551,78.772,78.8274,362668.0
2017-12-27 13:30:00,85.42,85.55,85.38,85.55,370756.0,78.8274,78.9474,78.7905,78.9474,370756.0
2017-12-27 14:00:00,85.54,85.56,85.44,85.51,513279.0,78.9381,78.9566,78.8459,78.9105,513279.0
2017-12-27 14:30:00,85.51,85.55,85.43,85.51,500770.0,78.9105,78.9474,78.8366,78.9105,500770.0
2017-12-27 15:00:00,85.51,85.6,85.49,85.54,438765.0,78.9105,78.9935,78.892,78.9381,438765.0
2017-12-27 15:30:00,85.54,85.71,85.47,85.69,1540257.0,78.9381,79.095,78.8735,79.0766,1540257.0
2017-12-28 09:30:00,85.9,85.93,85.61,85.72,1367174.0,79.2704,79.298,79.0027,79.1043,1367174.0
2017-12-28 10:00:00,85.72,85.74,85.55,85.69,874106.0,79.1043,79.1227,78.9474,79.0766,874106.0
2017-12-28 10:30:00,85.7,85.76,85.66,85.72,438554.0,79.0858,79.1412,79.0489,79.1043,438554.0
2017-12-28 11:00:00,85.73,85.76,85.66,85.72,493693.0,79.1135,79.1412,79.0489,79.1043,493693.0
2017-12-28 11:30:00,85.72,85.73,85.61,85.66,389633.0,79.1043,79.1135,79.0027,79.0489,389633.0
2017-12-28 12:00:00,85.66,85.67,85.59,85.65,263081.0,79.0489,79.0581,78.9843,79.0397,263081.0
2017-12-28 12:30:00,85.64,85.66,85.58,85.62,298371.0,79.0304,79.0489,78.9751,79.012,298371.0
2017-12-28 13:00:00,85.62,85.66,85.58,85.63,314758.0,79.012,79.0489,78.9751,79.0212,314758.0
2017-12-28 13:30:00,85.64,85.68,85.56,85.68,350194.0,79.0304,79.0673,78.9566,79.0673,350194.0
2017-12-28 14:00:00,85.68,85.69,85.58,85.59,347622.0,79.0673,79.0766,78.9751,78.9843,347622.0
2017-12-28 14:30:00,85.59,85.67,85.57,85.65,406935.0,78.9843,79.0581,78.9658,79.0397,406935.0
2017-12-28 15:00:00,85.64,85.7,85.64,85.68,551551.0,79.0304,79.0858,79.0304,79.0673,551551.0
2017-12-28 15:30:00,85.67,85.76,85.64,85.7,1612875.0,79.0581,79.1412,79.0304,79.0858,1612875.0
2017-12-29 09:30:00,85.6,85.99,85.51,85.93,1551940.0,78.9935,79.3534,78.9105,79.298,1551940.0
2017-12-29 10:00:00,85.93,86.0,85.84,85.97,599422.0,79.298,79.3626,79.215,79.335,599422.0
2017-12-29 10:30:00,85.97,85.99,85.58,85.72,697118.0,79.335,79.3534,78.9751,79.1043,697118.0
2017-12-29 11:00:00,85.72,85.73,85.54,85.7,561102.0,79.1043,79.1135,78.9381,79.0858,561102.0
2017-12-29 11:30:00,85.71,85.76,85.53,85.76,486431.0,79.095,79.1412,78.9289,79.1412,486431.0
2017-12-29 12:00:00,85.76,85.91,85.74,85.78,483604.0,79.1412,79.2796,79.1227,79.1596,483604.0
2017-12-29 12:30:00,85.79,85.9,85.77,85.83,343340.0,79.1688,79.2704,79.1504,79.2058,343340.0
2017-12-29 13:00:00,85.82,85.88,85.73,85.88,536566.0,79.1965,79.2519,79.1135,79.2519,536566.0
2017-12-29 13:30:00,85.88,85.94,85.81,85.93,554959.0,79.2519,79.3073,79.1873,79.298,554959.0
2017-12-29 14:00:00,85.93,85.96,85.84,85.91,443390.0,79.298,79.3257,79.215,79.2796,443390.0
2017-12-29 14:30:00,85.9,85.99,85.88,85.96,395016.0,79.2704,79.3534,79.2519,79.3257,395016.0
2017-12-29 15:00:00,85.95,86.05,85.94,85.97,766536.0,79.3165,79.4088,79.3073,79.335,766536.0
2017-12-29 15:30:00,85.96,85.97,85.5,85.59,3751658.0,79.3257,79.335,78.9012,78.9843,3751658.0
2018-01-02 09:30:00,86.23,86.31,85.59,86.17,2607507.0,79.5749,79.6487,78.9843,79.5195,2607507.0
2018-01-02 10:00:00,86.16,86.22,85.92,86.2,1558805.0,79.5103,79.5657,79.2888,79.5472,1558805.0
2018-01-02 10:30:00,86.2,86.23,85.96,86.0,1661345.0,79.5472,79.5749,79.3257,79.3626,1661345.0
2018-01-02 11:00:00,86.0,86.03,85.83,85.86,1344989.0,79.3626,79.3903,79.2058,79.2334,1344989.0
2018-01-02 11:30:00,85.86,85.94,85.7,85.71,804128.0,79.2334,79.3073,79.0858,79.095,804128.0
2018-01-02 12:00:00,85.71,85.75,85.6,85.61,747144.0,79.095,79.1319,78.9935,79.0027,747144.0
2018-01-02 12:30:00,85.61,85.63,85.5,85.57,814296.0,79.0027,79.0212,78.9012,78.9658,814296.0
2018-01-02 13:00:00,85.58,85.73,85.55,85.72,985832.0,78.9751,79.1135,78.9474,79.1043,985832.0
2018-01-02 13:30:00,85.72,85.8,85.67,85.75,713226.0,79.1043,79.1781,79.0581,79.1319,713226.0
2018-01-02 14:00:00,85.74,85.89,85.72,85.79,987585.0,79.1227,79.2611,79.1043,79.1688,987585.0
2018-01-02 14:30:00,85.8,85.82,85.67,85.72,686176.0,79.1781,79.1965,79.0581,79.1043,686176.0
2018-01-02 15:00:00,85.73,85.83,85.71,85.83,791364.0,79.1135,79.2058,79.095,79.2058,791364.0
2018-01-02 15:30:00,85.83,86.04,85.78,85.91,2244506.0,79.2058,79.3996,79.1596,79.2796,2244506.0
2018-01-03 09:30:00,86.06,86.51,85.97,86.43,3286555.0,79.418,79.8333,79.335,79.7595,3286555.0
2018-01-03 10:00:00,86.43,86.51,86.31,86.33,1648197.0,79.7595,79.8333,79.6487,79.6672,1648197.0
2018-01-03 10:30:00,86.33,86.38,86.21,86.23,1005439.0,79.6672,79.7133,79.5564,79.5749,1005439.0
2018-01-03 11:00:00,86.23,86.33,86.18,86.22,863082.0,79.5749,79.6672,79.5287,79.5657,863082.0
2018-01-03 11:30:00,86.22,86.36,86.21,86.29,939833.0,79.5657,79.6949,79.5564,79.6303,939833.0
2018-01-03 12:00:00,86.29,86.32,86.06,86.3,1051515.0,79.6303,79.6579,79.418,79.6395,1051515.0
2018-01-03 12:30:00,86.3,86.45,86.26,86.38,1215790.0,79.6395,79.7779,79.6026,79.7133,1215790.0
2018-01-03 13:00:00,86.39,86.43,86.35,86.37,1473573.0,79.7225,79.7595,79.6856,79.7041,1473573.0
2018-01-03 13:30:00,86.37,86.37,86.22,86.27,657325.0,79.7041,79.7041,79.5657,79.6118,657325.0
2018-01-03 14:00:00,86.27,86.35,86.2,86.34,790977.0,79.6118,79.6856,79.5472,79.6764,790977.0
2018-01-03 14:30:00,86.34,86.41,86.24,86.4,1043470.0,79.6764,79.741,79.5841,79.7318,1043470.0
2018-01-03 15:00:00,86.4,86.42,86.31,86.41,881498.0,79.7318,79.7502,79.6487,79.741,881498.0
2018-01-03 15:30:00,86.42,86.47,86.25,86.33,3368089.0,79.7502,79.7964,79.5933,79.6672,3368089.0
2018-01-04 09:30:00,86.59,87.06,86.57,87.01,3511023.0,79.9071,80.3408,79.8887,80.2947,3511023.0
2018-01-04 10:00:00,87.02,87.53,87.0,87.43,2047466.0,80.3039,80.7746,80.2855,80.6823,2047466.0
2018-01-04 10:30:00,87.42,87.64,87.37,87.61,1152813.0,80.673,80.8761,80.6269,80.8484,1152813.0
2018-01-04 11:00:00,87.61,87.66,87.24,87.48,1131351.0,80.8484,80.8945,80.5069,80.7284,1131351.0
2018-01-04 11:30:00,87.48,87.65,87.47,87.5,1479262.0,80.7284,80.8853,80.7192,80.7469,1479262.0
2018-01-04 12:00:00,87.5,87.64,87.45,87.49,820388.0,80.7469,80.8761,80.7007,80.7376,820388.0
2018-01-04 12:30:00,87.49,87.5,87.28,87.3,927206.0,80.7376,80.7469,80.5439,80.5623,927206.0
2018-01-04 13:00:00,87.3,87.36,87.28,87.3,685505.0,80.5623,80.6177,80.5439,80.5623,685505.0
2018-01-04 13:30:00,87.3,87.35,87.24,87.35,576805.0,80.5623,80.6085,80.5069,80.6085,576805.0
2018-01-04 14:00:00,87.35,87.39,87.2,87.21,744435.0,80.6085,80.6454,80.47,80.4793,744435.0
2018-01-04 14:30:00,87.21,87.29,87.16,87.21,634290.0,80.4793,80.5531,80.4331,80.4793,634290.0
2018-01-04 15:00:00,87.2,87.3,87.18,87.27,836077.0,80.47,80.5623,80.4516,80.5346,836077.0
2018-01-04 15:30:00,87.28,87.29,87.02,87.12,2232317.0,80.5439,80.5531,80.3039,80.3962,2232317.0
2018-01-05 09:30:00,87.66,88.04,87.43,88.03,2637321.0,80.8945,81.2452,80.6823,81.236,2637321.0
2018-01-05 10:00:00,88.04,88.19,87.92,88.06,1460642.0,81.2452,81.3836,81.1345,81.2637,1460642.0
2018-01-05 10:30:00,88.06,88.21,87.91,88.12,1301907.0,81.2637,81.4021,81.1252,81.319,1301907.0
2018-01-05 11:00:00,88.13,88.41,88.12,88.29,1252117.0,81.3283,81.5866,81.319,81.4759,1252117.0
2018-01-05 11:30:00,88.29,88.3,88.1,88.16,708570.0,81.4759,81.4851,81.3006,81.3559,708570.0
2018-01-05 12:00:00,88.16,88.23,88.06,88.14,869879.0,81.3559,81.4205,81.2637,81.3375,869879.0
2018-01-05 12:30:00,88.14,88.15,88.05,88.11,765075.0,81.3375,81.3467,81.2544,81.3098,765075.0
2018-01-05 13:00:00,88.11,88.17,88.05,88.14,496310.0,81.3098,81.3652,81.2544,81.3375,496310.0
2018-01-05 13:30:00,88.14,88.15,88.05,88.13,641357.0,81.3375,81.3467,81.2544,81.3283,641357.0
2018-01-05 14:00:00,88.12,88.15,88.02,88.07,696398.0,81.319,81.3467,81.2267,81.2729,696398.0
2018-01-05 14:30:00,88.08,88.13,88.02,88.08,710309.0,81.2821,81.3283,81.2267,81.2821,710309.0
2018-01-05 15:00:00,88.08,88.11,87.95,88.04,812032.0,81.2821,81.3098,81.1621,81.2452,812032.0
2018-01-05 15:30:00,88.04,88.38,88.0,88.11,3843738.0,81.2452,81.559,81.2083,81.3098,3843738.0
2018-01-08 09:30:00,88.16,88.31,87.62,87.63,2428241.0,81.3559,81.4944,80.8576,80.8668,2428241.0
2018-01-08 10:00:00,87.64,87.92,87.6,87.91,1416533.0,80.8761,81.1345,80.8392,81.1252,1416533.0
2018-01-08 10:30:00,87.92,88.32,87.88,88.31,1241780.0,81.1345,81.5036,81.0975,81.4944,1241780.0
2018-01-08 11:00:00,88.31,88.58,88.3,88.52,948465.0,81.4944,81.7435,81.4851,81.6882,948465.0
2018-01-08 11:30:00,88.53,88.58,88.42,88.45,679380.0,81.6974,81.7435,81.5959,81.6236,679380.0
2018-01-08 12:00:00,88.45,88.49,88.35,88.4,575749.0,81.6236,81.6605,81.5313,81.5774,575749.0
2018-01-08 12:30:00,88.4,88.4,88.25,88.36,563685.0,81.5774,81.5774,81.439,81.5405,563685.0
2018-01-08 13:00:00,88.36,88.4,88.26,88.31,519196.0,81.5405,81.5774,81.4482,81.4944,519196.0
2018-01-08 13:30:00,88.32,88.34,88.26,88.31,439035.0,81.5036,81.522,81.4482,81.4944,439035.0
2018-01-08 14:00:00,88.31,88.31,88.24,88.26,502135.0,81.4944,81.4944,81.4298,81.4482,502135.0
2018-01-08 14:30:00,88.26,88.29,88.15,88.2,607222.0,81.4482,81.4759,81.3467,81.3928,607222.0
2018-01-08 15:00:00,88.2,88.3,88.15,88.25,886923.0,81.3928,81.4851,81.3467,81.439,886923.0
2018-01-08 15:30:00,88.26,88.44,88.18,88.22,2446466.0,81.4482,81.6143,81.3744,81.4113,2446466.0
2018-01-09 09:30:00,88.65,88.66,87.86,87.98,3298676.0,81.8081,81.8173,81.0791,81.1898,3298676.0
2018-01-09 10:00:00,87.98,88.34,87.95,88.32,1079470.0,81.1898,81.522,81.1621,81.5036,1079470.0
2018-01-09 10:30:00,88.32,88.49,88.15,88.48,1175454.0,81.5036,81.6605,81.3467,81.6512,1175454.0
2018-01-09 11:00:00,88.48,88.7,88.47,88.65,1017649.0,81.6512,81.8543,81.642,81.8081,1017649.0
2018-01-09 11:30:00,88.64,88.64,88.39,88.42,742979.0,81.7989,81.7989,81.5682,81.5959,742979.0
2018-01-09 12:00:00,88.42,88.5,88.21,88.45,980263.0,81.5959,81.6697,81.4021,81.6236,980263.0
2018-01-09 12:30:00,88.45,88.56,88.44,88.56,549962.0,81.6236,81.7251,81.6143,81.7251,549962.0
2018-01-09 13:00:00,88.56,88.72,88.56,88.72,639351.0,81.7251,81.8727,81.7251,81.8727,639351.0
2018-01-09 13:30:00,88.73,88.73,88.46,88.49,841290.0,81.8819,81.8819,81.6328,81.6605,841290.0
2018-01-09 14:00:00,88.49,88.51,88.35,88.37,644869.0,81.6605,81.6789,81.5313,81.5497,644869.0
2018-01-09 14:30:00,88.37,88.39,88.31,88.32,852852.0,81.5497,81.5682,81.4944,81.5036,852852.0
2018-01-09 15:00:00,88.32,88.35,88.21,88.21,950482.0,81.5036,81.5313,81.4021,81.4021,950482.0
2018-01-09 15:30:00,88.22,88.28,88.04,88.23,2784567.0,81.4113,81.4667,81.2452,81.4205,2784567.0
2018-01-10 09:30:00,87.86,88.19,87.58,87.86,2313362.0,81.0791,81.3836,80.8207,81.0791,2313362.0
2018-01-10 10:00:00,87.86,87.94,87.71,87.71,1485316.0,81.0791,81.1529,80.9407,80.9407,1485316.0
2018-01-10 10:30:00,87.72,87.86,87.56,87.69,1178942.0,80.9499,81.0791,80.8022,80.9222,1178942.0
2018-01-10 11:00:00,87.69,87.88,87.61,87.62,743108.0,80.9222,81.0975,80.8484,80.8576,743108.0
2018-01-10 11:30:00,87.62,87.71,87.52,87.56,796971.0,80.8576,80.9407,80.7653,80.8022,796971.0
2018-01-10 12:00:00,87.55,87.72,87.45,87.65,978808.0,80.793,80.9499,80.7007,80.8853,978808.0
2018-01-10 12:30:00,87.65,87.78,87.63,87.74,524530.0,80.8853,81.0053,80.8668,80.9684,524530.0
2018-01-10 13:00:00,87.73,87.87,87.59,87.59,729994.0,80.9591,81.0883,80.8299,80.8299,729994.0
2018-01-10 13:30:00,87.59,87.81,87.52,87.8,809726.0,80.8299,81.0329,80.7653,81.0237,809726.0
2018-01-10 14:00:00,87.8,87.81,87.46,87.5,664588.0,81.0237,81.0329,80.71,80.7469,664588.0
2018-01-10 14:30:00,87.5,87.75,87.41,87.72,905762.0,80.7469,80.9776,80.6638,80.9499,905762.0
2018-01-10 15:00:00,87.71,87.82,87.69,87.77,867793.0,80.9407,81.0422,80.9222,80.996,867793.0
2018-01-10 15:30:00,87.78,87.92,87.74,87.81,1777156.0,81.0053,81.1345,80.9684,81.0329,1777156.0
2018-01-11 09:30:00,88.13,88.13,87.24,87.75,2358612.0,81.3283,81.3283,80.5069,80.9776,2358612.0
2018-01-11 10:00:00,87.75,87.97,87.73,87.78,1314564.0,80.9776,81.1806,80.9591,81.0053,1314564.0
2018-01-11 10:30:00,87.79,87.81,87.52,87.65,872476.0,81.0145,81.0329,80.7653,80.8853,872476.0
2018-01-11 11:00:00,87.65,87.85,87.64,87.77,737917.0,80.8853,81.0699,80.8761,80.996,737917.0
2018-01-11 11:30:00,87.77,87.87,87.67,87.86,605536.0,80.996,81.0883,80.9038,81.0791,605536.0
2018-01-11 12:00:00,87.86,87.99,87.79,87.97,875241.0,81.0791,81.1991,81.0145,81.1806,875241.0
2018-01-11 12:30:00,87.97,88.09,87.93,88.03,896163.0,81.1806,81.2913,81.1437,81.236,896163.0
2018-01-11 13:00:00,88.03,88.07,87.93,87.94,580924.0,81.236,81.2729,81.1437,81.1529,580924.0
2018-01-11 13:30:00,87.95,87.96,87.85,87.91,436572.0,81.1621,81.1714,81.0699,81.1252,436572.0
2018-01-11 14:00:00,87.91,87.95,87.81,87.81,533082.0,81.1252,81.1621,81.0329,81.0329,533082.0
2018-01-11 14:30:00,87.81,87.85,87.7,87.73,648557.0,81.0329,81.0699,80.9314,80.9591,648557.0
2018-01-11 15:00:00,87.73,87.85,87.67,87.78,1063442.0,80.9591,81.0699,80.9038,81.0053,1063442.0
2018-01-11 15:30:00,87.78,88.08,87.75,88.06,2523217.0,81.0053,81.2821,80.9776,81.2637,2523217.0
2018-01-12 09:30:00,88.67,89.03,88.45,88.94,2688602.0,81.8266,82.1588,81.6236,82.0757,2688602.0
2018-01-12 10:00:00,88.94,89.08,88.75,89.07,1317247.0,82.0757,82.2049,81.9004,82.1957,1317247.0
2018-01-12 10:30:00,89.07,89.39,89.01,89.29,1662753.0,82.1957,82.491,82.1403,82.3987,1662753.0
2018-01-12 11:00:00,89.28,89.42,89.19,89.2,1129927.0,82.3895,82.5187,82.3064,82.3157,1129927.0
2018-01-12 11:30:00,89.2,89.21,89.01,89.07,940604.0,82.3157,82.3249,82.1403,82.1957,940604.0
2018-01-12 12:00:00,89.07,89.09,88.89,88.98,941587.0,82.1957,82.2142,82.0296,82.1126,941587.0
2018-01-12 12:30:00,88.98,89.43,88.94,89.43,1004288.0,82.1126,82.5279,82.0757,82.5279,1004288.0
2018-01-12 13:00:00,89.43,89.49,89.34,89.38,903183.0,82.5279,82.5833,82.4449,82.4818,903183.0
2018-01-12 13:30:00,89.37,89.5,89.35,89.47,925432.0,82.4726,82.5925,82.4541,82.5648,925432.0
2018-01-12 14:00:00,89.48,89.6,89.41,89.58,1124672.0,82.5741,82.6848,82.5095,82.6663,1124672.0
2018-01-12 14:30:00,89.59,89.62,89.37,89.44,1051614.0,82.6756,82.7033,82.4726,82.5371,1051614.0
2018-01-12 15:00:00,89.43,89.55,89.23,89.51,1314714.0,82.5279,82.6387,82.3434,82.6017,1314714.0
2018-01-12 15:30:00,89.51,89.78,89.49,89.59,3682045.0,82.6017,82.8509,82.5833,82.6756,3682045.0
2018-01-16 09:30:00,90.1,90.79,90.1,90.55,4149796.0,83.1462,83.783,83.1462,83.5615,4149796.0
2018-01-16 10:00:00,90.55,90.6,90.27,90.43,1943703.0,83.5615,83.6076,83.3031,83.4507,1943703.0
2018-01-16 10:30:00,90.43,90.45,89.76,89.81,2540205.0,83.4507,83.4692,82.8325,82.8786,2540205.0
2018-01-16 11:00:00,89.81,89.95,89.47,89.94,2179747.0,82.8786,83.0078,82.5648,82.9986,2179747.0
2018-01-16 11:30:00,89.94,89.97,89.42,89.43,2017354.0,82.9986,83.0262,82.5187,82.5279,2017354.0
2018-01-16 12:00:00,89.43,89.64,89.42,89.53,1274625.0,82.5279,82.7217,82.5187,82.6202,1274625.0
2018-01-16 12:30:00,89.53,89.59,89.22,89.36,1236742.0,82.6202,82.6756,82.3341,82.4633,1236742.0
2018-01-16 13:00:00,89.35,89.53,89.24,89.4,1021228.0,82.4541,82.6202,82.3526,82.5002,1021228.0
2018-01-16 13:30:00,89.41,89.43,88.86,88.87,1570791.0,82.5095,82.5279,82.0019,82.0111,1570791.0
2018-01-16 14:00:00,88.87,89.01,88.57,88.62,2396204.0,82.0111,82.1403,81.7343,81.7804,2396204.0
2018-01-16 14:30:00,88.61,88.83,88.37,88.75,2178408.0,81.7712,81.9742,81.5497,81.9004,2178408.0
2018-01-16 15:00:00,88.76,89.02,88.66,88.83,1694561.0,81.9096,82.1496,81.8173,81.9742,1694561.0
2018-01-16 15:30:00,88.83,88.89,88.01,88.38,4754148.0,81.9742,82.0296,81.2175,81.559,4754148.0
2018-01-17 09:30:00,89.13,89.39,88.75,88.97,3390670.0,82.2511,82.491,81.9004,82.1034,3390670.0
2018-01-17 10:00:00,88.97,89.59,88.96,89.43,1660858.0,82.1034,82.6756,82.0942,82.5279,1660858.0
2018-01-17 10:30:00,89.43,89.98,89.41,89.93,1429614.0,82.5279,83.0355,82.5095,82.9893,1429614.0
2018-01-17 11:00:00,89.93,90.05,89.71,89.91,1353023.0,82.9893,83.1001,82.7863,82.9709,1353023.0
2018-01-17 11:30:00,89.92,89.94,89.74,89.87,713261.0,82.9801,82.9986,82.814,82.934,713261.0
2018-01-17 12:00:00,89.86,90.03,89.82,90.0,776745.0,82.9247,83.0816,82.8878,83.0539,776745.0
2018-01-17 12:30:00,90.0,90.17,89.99,90.11,804088.0,83.0539,83.2108,83.0447,83.1554,804088.0
2018-01-17 13:00:00,90.11,90.28,90.07,90.19,1163474.0,83.1554,83.3123,83.1185,83.2293,1163474.0
2018-01-17 13:30:00,90.19,90.2,89.96,90.0,948406.0,83.2293,83.2385,83.017,83.0539,948406.0
2018-01-17 14:00:00,90.0,90.22,89.99,90.09,1084370.0,83.0539,83.2569,83.0447,83.137,1084370.0
2018-01-17 14:30:00,90.08,90.21,90.03,90.15,887487.0,83.1278,83.2477,83.0816,83.1924,887487.0
2018-01-17 15:00:00,90.15,90.21,89.98,90.01,1694371.0,83.1924,83.2477,83.0355,83.0632,1694371.0
2018-01-17 15:30:00,90.02,90.15,89.96,90.15,2786646.0,83.0724,83.1924,83.017,83.1924,2786646.0
2018-01-18 09:30:00,89.77,90.39,89.66,90.36,2121065.0,82.8417,83.4138,82.7402,83.3861,2121065.0
2018-01-18 10:00:00,90.36,90.54,90.2,90.26,1596245.0,83.3861,83.5523,83.2385,83.2939,1596245.0
2018-01-18 10:30:00,90.27,90.55,90.21,90.31,1191480.0,83.3031,83.5615,83.2477,83.34,1191480.0
2018-01-18 11:00:00,90.31,90.67,90.25,90.52,1044370.0,83.34,83.6722,83.2846,83.5338,1044370.0
2018-01-18 11:30:00,90.52,90.57,90.3,90.55,623981.0,83.5338,83.5799,83.3308,83.5615,623981.0
2018-01-18 12:00:00,90.55,90.66,90.53,90.57,722236.0,83.5615,83.663,83.543,83.5799,722236.0
2018-01-18 12:30:00,90.57,90.62,90.49,90.55,595659.0,83.5799,83.6261,83.5061,83.5615,595659.0
2018-01-18 13:00:00,90.56,90.6,90.49,90.53,952117.0,83.5707,83.6076,83.5061,83.543,952117.0
2018-01-18 13:30:00,90.53,90.56,90.47,90.51,988319.0,83.543,83.5707,83.4877,83.5246,988319.0
2018-01-18 14:00:00,90.51,90.61,90.46,90.52,1728725.0,83.5246,83.6168,83.4784,83.5338,1728725.0
2018-01-18 14:30:00,90.51,90.6,90.46,90.48,1348476.0,83.5246,83.6076,83.4784,83.4969,1348476.0
2018-01-18 15:00:00,90.48,90.54,90.25,90.28,1152946.0,83.4969,83.5523,83.2846,83.3123,1152946.0
2018-01-18 15:30:00,90.28,90.29,90.05,90.12,3529837.0,83.3123,83.3215,83.1001,83.1647,3529837.0
2018-01-19 09:30:00,90.12,90.61,89.98,90.0,6128357.0,83.1647,83.6168,83.0355,83.0539,6128357.0
2018-01-19 10:00:00,90.01,90.26,89.66,90.19,1796121.0,83.0632,83.2939,82.7402,83.2293,1796121.0
2018-01-19 10:30:00,90.2,90.26,89.86,89.95,1242431.0,83.2385,83.2939,82.9247,83.0078,1242431.0
2018-01-19 11:00:00,89.94,90.04,89.85,90.0,806347.0,82.9986,83.0908,82.9155,83.0539,806347.0
2018-01-19 11:30:00,90.0,90.03,89.8,89.84,860359.0,83.0539,83.0816,82.8694,82.9063,860359.0
2018-01-19 12:00:00,89.85,89.91,89.81,89.85,632868.0,82.9155,82.9709,82.8786,82.9155,632868.0
2018-01-19 12:30:00,89.85,90.0,89.8,89.9,663211.0,82.9155,83.0539,82.8694,82.9616,663211.0
2018-01-19 13:00:00,89.9,89.94,89.8,89.92,502535.0,82.9616,82.9986,82.8694,82.9801,502535.0
2018-01-19 13:30:00,89.93,89.94,89.84,89.84,528916.0,82.9893,82.9986,82.9063,82.9063,528916.0
2018-01-19 14:00:00,89.84,89.98,89.83,89.9,995402.0,82.9063,83.0355,82.897,82.9616,995402.0
2018-01-19 14:30:00,89.9,90.04,89.88,89.89,1173778.0,82.9616,83.0908,82.9432,82.9524,1173778.0
2018-01-19 15:00:00,89.89,90.04,89.82,90.02,1537775.0,82.9524,83.0908,82.8878,83.0724,1537775.0
2018-01-19 15:30:00,90.02,90.35,89.95,90.0,5055036.0,83.0724,83.3769,83.0078,83.0539,5055036.0
2018-01-22 09:30:00,89.92,90.44,89.74,90.42,1900197.0,82.9801,83.46,82.814,83.4415,1900197.0
2018-01-22 10:00:00,90.42,91.16,90.37,91.13,1765353.0,83.4415,84.1244,83.3954,84.0967,1765353.0
2018-01-22 10:30:00,91.14,91.23,90.85,90.85,1198876.0,84.1059,84.189,83.8383,83.8383,1198876.0
2018-01-22 11:00:00,90.86,91.06,90.82,90.93,997133.0,83.8476,84.0321,83.8106,83.9122,997133.0
2018-01-22 11:30:00,90.93,91.23,90.91,91.2,735021.0,83.9122,84.189,83.8937,84.1613,735021.0
2018-01-22 12:00:00,91.2,91.23,91.01,91.1,1265403.0,84.1613,84.189,83.986,84.069,1265403.0
2018-01-22 12:30:00,91.09,91.21,91.07,91.09,936311.0,84.0598,84.1705,84.0413,84.0598,936311.0
2018-01-22 13:00:00,91.1,91.12,90.97,91.02,1086657.0,84.069,84.0875,83.9491,83.9952,1086657.0
2018-01-22 13:30:00,91.02,91.06,90.99,91.04,828257.0,83.9952,84.0321,83.9675,84.0137,828257.0
2018-01-22 14:00:00,91.05,91.09,90.98,91.01,783220.0,84.0229,84.0598,83.9583,83.986,783220.0
2018-01-22 14:30:00,91.01,91.17,91.01,91.02,725375.0,83.986,84.1336,83.986,83.9952,725375.0
2018-01-22 15:00:00,91.03,91.25,91.01,91.21,784942.0,84.0044,84.2075,83.986,84.1705,784942.0
2018-01-22 15:30:00,91.22,91.62,91.2,91.61,2564152.0,84.1798,84.5489,84.1613,84.5397,2564152.0
2018-01-23 09:30:00,91.9,92.3,91.64,91.83,3277741.0,84.8073,85.1764,84.5674,84.7427,3277741.0
2018-01-23 10:00:00,91.83,91.95,91.54,91.93,1764679.0,84.7427,84.8534,84.4751,84.835,1764679.0
2018-01-23 10:30:00,91.94,92.07,91.89,92.0,1148092.0,84.8442,84.9642,84.7981,84.8996,1148092.0
2018-01-23 11:00:00,92.0,92.07,91.85,91.92,1298895.0,84.8996,84.9642,84.7611,84.8257,1298895.0
2018-01-23 11:30:00,91.93,91.99,91.79,91.81,861095.0,84.835,84.8903,84.7058,84.7242,861095.0
2018-01-23 12:00:00,91.82,91.87,91.57,91.74,1070146.0,84.7335,84.7796,84.5028,84.6596,1070146.0
2018-01-23 12:30:00,91.73,91.78,91.61,91.64,704669.0,84.6504,84.6965,84.5397,84.5674,704669.0
2018-01-23 13:00:00,91.64,91.84,91.63,91.83,630535.0,84.5674,84.7519,84.5581,84.7427,630535.0
2018-01-23 13:30:00,91.83,91.99,91.83,91.96,684069.0,84.7427,84.8903,84.7427,84.8627,684069.0
2018-01-23 14:00:00,91.96,91.98,91.67,91.77,746236.0,84.8627,84.8811,84.595,84.6873,746236.0
2018-01-23 14:30:00,91.77,92.0,91.75,91.98,875073.0,84.6873,84.8996,84.6689,84.8811,875073.0
2018-01-23 15:00:00,91.98,91.99,91.83,91.93,1033039.0,84.8811,84.8903,84.7427,84.835,1033039.0
2018-01-23 15:30:00,91.93,92.15,91.89,91.89,2990920.0,84.835,85.038,84.7981,84.7981,2990920.0
2018-01-24 09:30:00,92.43,93.17,92.19,93.15,2588097.0,85.2964,85.9793,85.0749,85.9608,2588097.0
2018-01-24 10:00:00,93.16,93.43,93.01,93.21,1865847.0,85.97,86.2192,85.8316,86.0162,1865847.0
2018-01-24 10:30:00,93.21,93.3,92.9,93.0,1483225.0,86.0162,86.0992,85.7301,85.8224,1483225.0
2018-01-24 11:00:00,93.01,93.08,92.48,92.71,1683662.0,85.8316,85.8962,85.3425,85.5548,1683662.0
2018-01-24 11:30:00,92.71,92.8,92.21,92.61,2102448.0,85.5548,85.6378,85.0934,85.4625,2102448.0
2018-01-24 12:00:00,92.61,92.76,92.44,92.59,1098705.0,85.4625,85.6009,85.3056,85.444,1098705.0
2018-01-24 12:30:00,92.58,92.6,92.14,92.22,2183326.0,85.4348,85.4533,85.0288,85.1026,2183326.0
2018-01-24 13:00:00,92.21,92.26,91.58,91.87,1875560.0,85.0934,85.1395,84.512,84.7796,1875560.0
2018-01-24 13:30:00,91.87,92.28,91.83,92.08,1985730.0,84.7796,85.158,84.7427,84.9734,1985730.0
2018-01-24 14:00:00,92.08,92.28,91.99,92.27,1035222.0,84.9734,85.158,84.8903,85.1487,1035222.0
2018-01-24 14:30:00,92.26,92.3,91.98,92.11,1574835.0,85.1395,85.1764,84.8811,85.0011,1574835.0
2018-01-24 15:00:00,92.11,92.12,91.76,91.9,1324264.0,85.0011,85.0103,84.6781,84.8073,1324264.0
2018-01-24 15:30:00,91.9,92.12,91.78,91.84,2511848.0,84.8073,85.0103,84.6965,84.7519,2511848.0
2018-01-25 09:30:00,92.45,92.68,91.93,92.06,3311498.0,85.3148,85.5271,84.835,84.9549,3311498.0
2018-01-25 10:00:00,92.07,92.58,91.96,92.36,1837422.0,84.9642,85.4348,84.8627,85.2318,1837422.0
2018-01-25 10:30:00,92.36,92.59,92.12,92.41,1789631.0,85.2318,85.444,85.0103,85.2779,1789631.0
2018-01-25 11:00:00,92.42,92.77,92.35,92.63,1882476.0,85.2872,85.6101,85.2226,85.4809,1882476.0
2018-01-25 11:30:00,92.64,93.0,92.62,92.99,1375716.0,85.4902,85.8224,85.4717,85.8132,1375716.0
2018-01-25 12:00:00,92.98,93.24,92.89,93.02,1613058.0,85.8039,86.0439,85.7209,85.8408,1613058.0
2018-01-25 12:30:00,93.01,93.08,92.77,92.78,1072304.0,85.8316,85.8962,85.6101,85.6194,1072304.0
2018-01-25 13:00:00,92.77,92.78,92.6,92.7,842058.0,85.6101,85.6194,85.4533,85.5455,842058.0
2018-01-25 13:30:00,92.7,92.82,92.66,92.68,765272.0,85.5455,85.6563,85.5086,85.5271,765272.0
2018-01-25 14:00:00,92.68,92.78,92.37,92.43,1070779.0,85.5271,85.6194,85.241,85.2964,1070779.0
2018-01-25 14:30:00,92.43,92.49,92.19,92.23,1137077.0,85.2964,85.3518,85.0749,85.1118,1137077.0
2018-01-25 15:00:00,92.24,92.38,92.03,92.33,1075768.0,85.121,85.2502,84.9273,85.2041,1075768.0
2018-01-25 15:30:00,92.32,92.47,92.23,92.32,2122745.0,85.1949,85.3333,85.1118,85.1949,2122745.0
2018-01-26 09:30:00,93.12,93.12,92.58,92.93,2402431.0,85.9331,85.9331,85.4348,85.7578,2402431.0
2018-01-26 10:00:00,92.94,93.01,92.72,92.79,1375352.0,85.767,85.8316,85.564,85.6286,1375352.0
2018-01-26 10:30:00,92.79,93.1,92.79,93.07,1073634.0,85.6286,85.9147,85.6286,85.887,1073634.0
2018-01-26 11:00:00,93.08,93.3,93.01,93.25,933541.0,85.8962,86.0992,85.8316,86.0531,933541.0
2018-01-26 11:30:00,93.26,93.28,93.12,93.21,893099.0,86.0623,86.0808,85.9331,86.0162,893099.0
2018-01-26 12:00:00,93.22,93.36,93.21,93.32,773713.0,86.0254,86.1546,86.0162,86.1177,773713.0
2018-01-26 12:30:00,93.33,93.46,93.25,93.25,812896.0,86.1269,86.2469,86.0531,86.0531,812896.0
2018-01-26 13:00:00,93.26,93.48,93.25,93.38,631306.0,86.0623,86.2653,86.0531,86.1731,631306.0
2018-01-26 13:30:00,93.4,93.6,93.38,93.5,926520.0,86.1915,86.3761,86.1731,86.2838,926520.0
2018-01-26 14:00:00,93.5,93.57,93.38,93.41,910941.0,86.2838,86.3484,86.1731,86.2007,910941.0
2018-01-26 14:30:00,93.41,93.56,93.36,93.39,1133044.0,86.2007,86.3392,86.1546,86.1823,1133044.0
2018-01-26 15:00:00,93.39,93.7,93.36,93.58,1312079.0,86.1823,86.4684,86.1546,86.3576,1312079.0
2018-01-26 15:30:00,93.57,94.06,93.54,94.04,4308723.0,86.3484,86.8006,86.3207,86.7821,4308723.0
2018-01-29 09:30:00,95.13,95.45,94.02,94.47,4918767.0,87.788,88.0833,86.7637,87.1789,4918767.0
2018-01-29 10:00:00,94.47,94.52,94.0,94.45,2641308.0,87.1789,87.2251,86.7452,87.1605,2641308.0
2018-01-29 10:30:00,94.46,94.46,93.76,93.96,2018212.0,87.1697,87.1697,86.5237,86.7083,2018212.0
2018-01-29 11:00:00,93.96,94.08,93.77,93.95,1583988.0,86.7083,86.819,86.533,86.6991,1583988.0
2018-01-29 11:30:00,93.95,94.13,93.87,93.94,1069314.0,86.6991,86.8652,86.6252,86.6898,1069314.0
2018-01-29 12:00:00,93.94,94.0,93.81,93.97,963326.0,86.6898,86.7452,86.5699,86.7175,963326.0
2018-01-29 12:30:00,93.97,94.07,93.78,93.96,946563.0,86.7175,86.8098,86.5422,86.7083,946563.0
2018-01-29 13:00:00,93.96,94.05,93.89,93.94,754117.0,86.7083,86.7914,86.6437,86.6898,754117.0
2018-01-29 13:30:00,93.94,94.13,93.9,94.06,1061597.0,86.6898,86.8652,86.6529,86.8006,1061597.0
2018-01-29 14:00:00,94.06,94.28,93.99,94.23,1078824.0,86.8006,87.0036,86.736,86.9575,1078824.0
2018-01-29 14:30:00,94.23,94.25,93.93,94.08,1235523.0,86.9575,86.9759,86.6806,86.819,1235523.0
2018-01-29 15:00:00,94.08,94.13,93.78,93.78,1205745.0,86.819,86.8652,86.5422,86.5422,1205745.0
2018-01-29 15:30:00,93.79,94.13,93.72,93.87,3259119.0,86.5514,86.8652,86.4868,86.6252,3259119.0
2018-01-30 09:30:00,93.3,93.66,92.25,92.34,5233239.0,86.0992,86.4315,85.1303,85.2133,5233239.0
2018-01-30 10:00:00,92.32,92.94,92.1,92.88,2998696.0,85.1949,85.767,84.9919,85.7117,2998696.0
2018-01-30 10:30:00,92.88,93.3,92.64,93.26,2616280.0,85.7117,86.0992,85.4902,86.0623,2616280.0
2018-01-30 11:00:00,93.26,93.48,93.0,93.06,1709124.0,86.0623,86.2653,85.8224,85.8778,1709124.0
2018-01-30 11:30:00,93.06,93.37,92.96,93.06,1455105.0,85.8778,86.1638,85.7855,85.8778,1455105.0
2018-01-30 12:00:00,93.06,93.18,92.93,93.03,988906.0,85.8778,85.9885,85.7578,85.8501,988906.0
2018-01-30 12:30:00,93.03,93.13,92.7,92.81,1348952.0,85.8501,85.9424,85.5455,85.6471,1348952.0
2018-01-30 13:00:00,92.8,92.87,92.57,92.8,1072791.0,85.6378,85.7024,85.4256,85.6378,1072791.0
2018-01-30 13:30:00,92.8,92.98,92.75,92.89,1296368.0,85.6378,85.8039,85.5917,85.7209,1296368.0
2018-01-30 14:00:00,92.89,93.18,92.87,92.93,1350249.0,85.7209,85.9885,85.7024,85.7578,1350249.0
2018-01-30 14:30:00,92.93,93.01,92.59,92.67,1055921.0,85.7578,85.8316,85.444,85.5179,1055921.0
2018-01-30 15:00:00,92.67,93.0,92.59,92.98,1193405.0,85.5179,85.8224,85.444,85.8039,1193405.0
2018-01-30 15:30:00,92.98,93.03,92.72,92.77,2943403.0,85.8039,85.8501,85.564,85.6101,2943403.0
2018-01-31 09:30:00,93.75,94.0,93.55,93.75,3597416.0,86.5145,86.7452,86.3299,86.5145,3597416.0
2018-01-31 10:00:00,93.75,94.0,93.51,93.98,2110182.0,86.5145,86.7452,86.293,86.7268,2110182.0
2018-01-31 10:30:00,93.99,94.48,93.96,94.09,2665975.0,86.736,87.1882,86.7083,86.8283,2665975.0
2018-01-31 11:00:00,94.09,94.32,93.98,94.03,2026677.0,86.8283,87.0405,86.7268,86.7729,2026677.0
2018-01-31 11:30:00,94.03,94.18,93.81,93.85,1560015.0,86.7729,86.9113,86.5699,86.6068,1560015.0
2018-01-31 12:00:00,93.85,94.05,93.81,93.95,1409934.0,86.6068,86.7914,86.5699,86.6991,1409934.0
2018-01-31 12:30:00,93.95,94.35,93.92,94.25,2077398.0,86.6991,87.0682,86.6714,86.9759,2077398.0
2018-01-31 13:00:00,94.25,94.76,94.2,94.72,2076506.0,86.9759,87.4466,86.9298,87.4096,2076506.0
2018-01-31 13:30:00,94.72,94.74,94.3,94.35,1668546.0,87.4096,87.4281,87.0221,87.0682,1668546.0
2018-01-31 14:00:00,94.35,94.66,94.03,94.19,2198145.0,87.0682,87.3543,86.7729,86.9205,2198145.0
2018-01-31 14:30:00,94.19,94.25,93.83,93.86,2693945.0,86.9205,86.9759,86.5883,86.616,2693945.0
2018-01-31 15:00:00,93.86,94.22,93.51,94.07,3630267.0,86.616,86.9482,86.293,86.8098,3630267.0
2018-01-31 15:30:00,94.07,95.4,94.05,95.2,7033179.0,86.8098,88.0372,86.7914,87.8526,7033179.0
2018-02-01 09:30:00,94.79,95.84,94.2,95.04,9060150.0,87.4742,88.4432,86.9298,87.7049,9060150.0
2018-02-01 10:00:00,95.04,95.49,94.95,95.27,3271281.0,87.7049,88.1202,87.6219,87.9172,3271281.0
2018-02-01 10:30:00,95.27,96.07,95.2,96.02,3667924.0,87.9172,88.6555,87.8526,88.6093,3667924.0
2018-02-01 11:00:00,96.01,96.04,95.42,95.46,2415353.0,88.6001,88.6278,88.0556,88.0925,2415353.0
2018-02-01 11:30:00,95.47,95.63,95.36,95.53,1481239.0,88.1018,88.2494,88.0003,88.1571,1481239.0
2018-02-01 12:00:00,95.54,95.99,95.51,95.86,2046757.0,88.1664,88.5816,88.1387,88.4617,2046757.0
2018-02-01 12:30:00,95.86,95.94,95.73,95.82,1354506.0,88.4617,88.5355,88.3417,88.4247,1354506.0
2018-02-01 13:00:00,95.83,95.92,95.57,95.7,1557780.0,88.434,88.517,88.194,88.314,1557780.0
2018-02-01 13:30:00,95.7,95.7,94.36,94.5,2845089.0,88.314,88.314,87.0774,87.2066,2845089.0
2018-02-01 14:00:00,94.51,94.54,93.76,94.15,2507631.0,87.2159,87.2435,86.5237,86.8836,2507631.0
2018-02-01 14:30:00,94.14,94.53,93.89,94.53,1907625.0,86.8744,87.2343,86.6437,87.2343,1907625.0
2018-02-01 15:00:00,94.53,94.65,94.14,94.19,1665402.0,87.2343,87.345,86.8744,86.9205,1665402.0
2018-02-01 15:30:00,94.18,94.39,93.58,94.24,4014567.0,86.9113,87.1051,86.3576,86.9667,4014567.0
2018-02-02 09:30:00,93.74,93.97,92.88,93.17,5660248.0,86.5053,86.7175,85.7117,85.9793,5660248.0
2018-02-02 10:00:00,93.18,93.19,91.64,92.99,4932062.0,85.9885,85.9977,84.5674,85.8132,4932062.0
2018-02-02 10:30:00,92.99,93.27,92.73,93.04,2400998.0,85.8132,86.0716,85.5732,85.8593,2400998.0
2018-02-02 11:00:00,93.03,93.11,92.43,92.46,1978603.0,85.8501,85.9239,85.2964,85.3241,1978603.0
2018-02-02 11:30:00,92.46,92.53,92.03,92.08,1916701.0,85.3241,85.3887,84.9273,84.9734,1916701.0
2018-02-02 12:00:00,92.07,92.4,91.75,92.39,3224896.0,84.9642,85.2687,84.6689,85.2595,3224896.0
2018-02-02 12:30:00,92.4,92.4,92.04,92.12,1567307.0,85.2687,85.2687,84.9365,85.0103,1567307.0
2018-02-02 13:00:00,92.11,92.18,91.82,92.03,1760507.0,85.0011,85.0657,84.7335,84.9273,1760507.0
2018-02-02 13:30:00,92.04,92.4,91.93,92.35,1614590.0,84.9365,85.2687,84.835,85.2226,1614590.0
2018-02-02 14:00:00,92.35,92.52,92.11,92.21,2546176.0,85.2226,85.3794,85.0011,85.0934,2546176.0
2018-02-02 14:30:00,92.2,92.61,92.18,92.26,2029697.0,85.0841,85.4625,85.0657,85.1395,2029697.0
2018-02-02 15:00:00,92.25,92.61,92.04,92.45,2389275.0,85.1303,85.4625,84.9365,85.3148,2389275.0
2018-02-02 15:30:00,92.45,92.46,91.76,91.76,4656754.0,85.3148,85.3241,84.6781,84.6781,4656754.0
2018-02-05 09:30:00,90.56,91.9,90.25,91.79,4950532.0,83.5707,84.8073,83.2846,84.7058,4950532.0
2018-02-05 10:00:00,91.79,92.98,91.58,92.89,3093409.0,84.7058,85.8039,84.512,85.7209,3093409.0
2018-02-05 10:30:00,92.89,93.24,92.56,92.72,2232826.0,85.7209,86.0439,85.4164,85.564,2232826.0
2018-02-05 11:00:00,92.72,92.9,92.3,92.33,1486075.0,85.564,85.7301,85.1764,85.2041,1486075.0
2018-02-05 11:30:00,92.33,92.42,91.94,92.36,1484267.0,85.2041,85.2872,84.8442,85.2318,1484267.0
2018-02-05 12:00:00,92.36,92.4,91.77,91.98,1503769.0,85.2318,85.2687,84.6873,84.8811,1503769.0
2018-02-05 12:30:00,91.97,92.5,91.78,92.14,1241944.0,84.8719,85.361,84.6965,85.0288,1241944.0
2018-02-05 13:00:00,92.13,92.14,91.27,91.48,2213559.0,85.0195,85.0288,84.2259,84.4197,2213559.0
2018-02-05 13:30:00,91.47,92.13,91.37,92.07,1702507.0,84.4105,85.0195,84.3182,84.9642,1702507.0
2018-02-05 14:00:00,92.06,92.11,91.18,91.32,1702098.0,84.9549,85.0011,84.1429,84.2721,1702098.0
2018-02-05 14:30:00,91.31,91.39,90.55,90.57,2921335.0,84.2628,84.3366,83.5615,83.5799,2921335.0
2018-02-05 15:00:00,90.57,90.74,88.08,90.32,6202613.0,83.5799,83.7368,81.2821,83.3492,6202613.0
2018-02-05 15:30:00,90.32,90.81,88.0,88.0,9372085.0,83.3492,83.8014,81.2083,81.2083,9372085.0
2018-02-06 09:30:00,86.92,89.27,85.25,87.99,11606442.0,80.2116,82.3803,78.6705,81.1991,11606442.0
2018-02-06 10:00:00,87.99,89.33,86.96,87.41,5599790.0,81.1991,82.4356,80.2486,80.6638,5599790.0
2018-02-06 10:30:00,87.43,88.64,86.54,87.83,3895822.0,80.6823,81.7989,79.861,81.0514,3895822.0
2018-02-06 11:00:00,87.85,87.91,87.1,87.38,3476074.0,81.0699,81.1252,80.3777,80.6361,3476074.0
2018-02-06 11:30:00,87.37,88.28,86.83,87.97,2961837.0,80.6269,81.4667,80.1286,81.1806,2961837.0
2018-02-06 12:00:00,87.98,89.24,87.94,89.19,2925835.0,81.1898,82.3526,81.1529,82.3064,2925835.0
2018-02-06 12:30:00,89.19,89.88,88.96,89.56,3354629.0,82.3064,82.9432,82.0942,82.6479,3354629.0
2018-02-06 13:00:00,89.55,89.92,88.74,89.85,3537261.0,82.6387,82.9801,81.8912,82.9155,3537261.0
2018-02-06 13:30:00,89.84,89.89,88.5,88.68,2712944.0,82.9063,82.9524,81.6697,81.8358,2712944.0
2018-02-06 14:00:00,88.67,88.8,88.01,88.23,2884118.0,81.8266,81.9465,81.2175,81.4205,2884118.0
2018-02-06 14:30:00,88.24,90.46,88.05,90.27,3466257.0,81.4298,83.4784,81.2544,83.3031,3466257.0
2018-02-06 15:00:00,90.27,90.92,89.84,90.55,3482243.0,83.3031,83.9029,82.9063,83.5615,3482243.0
2018-02-06 15:30:00,90.55,91.48,90.11,91.34,6103112.0,83.5615,84.4197,83.1554,84.2905,6103112.0
2018-02-07 09:30:00,90.42,90.93,89.88,90.51,5626514.0,83.4415,83.9122,82.9432,83.5246,5626514.0
2018-02-07 10:00:00,90.5,91.1,90.37,90.76,2606212.0,83.5153,84.069,83.3954,83.7553,2606212.0
2018-02-07 10:30:00,90.76,91.43,90.54,91.22,2140692.0,83.7553,84.3736,83.5523,84.1798,2140692.0
2018-02-07 11:00:00,91.23,91.77,91.17,91.58,2456313.0,84.189,84.6873,84.1336,84.512,2456313.0
2018-02-07 11:30:00,91.57,91.57,90.95,91.29,1971316.0,84.5028,84.5028,83.9306,84.2444,1971316.0
2018-02-07 12:00:00,91.3,91.3,90.82,91.03,1488911.0,84.2536,84.2536,83.8106,84.0044,1488911.0
2018-02-07 12:30:00,91.04,91.07,90.17,90.47,2013947.0,84.0137,84.0413,83.2108,83.4877,2013947.0
2018-02-07 13:00:00,90.47,90.74,89.48,89.97,2744993.0,83.4877,83.7368,82.5741,83.0262,2744993.0
2018-02-07 13:30:00,89.96,90.69,89.72,90.37,2783461.0,83.017,83.6907,82.7955,83.3954,2783461.0
2018-02-07 14:00:00,90.36,90.43,89.86,90.43,1356990.0,83.3861,83.4507,82.9247,83.4507,1356990.0
2018-02-07 14:30:00,90.43,90.52,89.2,89.75,1772676.0,83.4507,83.5338,82.3157,82.8232,1772676.0
2018-02-07 15:00:00,89.74,90.47,89.69,90.44,2191038.0,82.814,83.4877,82.7679,83.46,2191038.0
2018-02-07 15:30:00,90.45,90.76,89.57,89.58,5116861.0,83.4692,83.7553,82.6571,82.6663,5116861.0
2018-02-08 09:30:00,89.71,89.88,88.72,89.11,4048381.0,82.7863,82.9432,81.8727,82.2326,4048381.0
2018-02-08 10:00:00,89.12,89.52,88.74,88.91,2339718.0,82.2418,82.611,81.8912,82.0481,2339718.0
2018-02-08 10:30:00,88.9,89.02,87.81,88.12,2365000.0,82.0388,82.1496,81.0329,81.319,2365000.0
2018-02-08 11:00:00,88.11,88.54,87.65,87.79,2532968.0,81.3098,81.7066,80.8853,81.0145,2532968.0
2018-02-08 11:30:00,87.8,88.76,87.71,88.37,2540233.0,81.0237,81.9096,80.9407,81.5497,2540233.0
2018-02-08 12:00:00,88.37,88.59,87.19,87.45,2650968.0,81.5497,81.7527,80.4608,80.7007,2650968.0
2018-02-08 12:30:00,87.44,87.77,86.53,86.95,3686559.0,80.6915,80.996,79.8517,80.2393,3686559.0
2018-02-08 13:00:00,86.94,87.48,86.58,86.74,3695881.0,80.2301,80.7284,79.8979,80.0455,3695881.0
2018-02-08 13:30:00,86.75,87.87,86.69,87.62,2665903.0,80.0548,81.0883,79.9994,80.8576,2665903.0
2018-02-08 14:00:00,87.62,87.86,87.03,87.15,2133172.0,80.8576,81.0791,80.3131,80.4239,2133172.0
2018-02-08 14:30:00,87.14,87.17,86.55,86.84,2903842.0,80.4147,80.4423,79.8702,80.1378,2903842.0
2018-02-08 15:00:00,86.85,87.18,86.33,86.69,3270252.0,80.147,80.4516,79.6672,79.9994,3270252.0
2018-02-08 15:30:00,86.68,86.89,84.76,84.99,8430223.0,79.9902,80.184,78.2183,78.4306,8430223.0
2018-02-09 09:30:00,86.24,87.28,86.07,86.89,5582272.0,79.5841,80.5439,79.4272,80.184,5582272.0
2018-02-09 10:00:00,86.9,87.09,86.15,86.8,2580862.0,80.1932,80.3685,79.5011,80.1009,2580862.0
2018-02-09 10:30:00,86.8,87.47,86.11,86.89,4041359.0,80.1009,80.7192,79.4642,80.184,4041359.0
2018-02-09 11:00:00,86.91,87.6,86.53,86.82,3145879.0,80.2024,80.8392,79.8517,80.1194,3145879.0
2018-02-09 11:30:00,86.81,87.23,86.34,86.39,2437479.0,80.1101,80.4977,79.6764,79.7225,2437479.0
2018-02-09 12:00:00,86.39,86.49,85.22,85.22,3815985.0,79.7225,79.8148,78.6428,78.6428,3815985.0
2018-02-09 12:30:00,85.23,85.63,84.13,85.54,3238569.0,78.6521,79.0212,77.637,78.9381,3238569.0
2018-02-09 13:00:00,85.53,85.55,84.08,84.23,2651660.0,78.9289,78.9474,77.5908,77.7292,2651660.0
2018-02-09 13:30:00,84.23,85.41,83.83,84.84,3785773.0,77.7292,78.8182,77.3601,78.2922,3785773.0
2018-02-09 14:00:00,84.83,88.03,84.8,86.85,5884023.0,78.2829,81.236,78.2553,80.147,5884023.0
2018-02-09 14:30:00,86.82,87.54,86.43,86.94,4070856.0,80.1194,80.7838,79.7595,80.2301,4070856.0
2018-02-09 15:00:00,86.95,87.29,86.01,87.07,3322956.0,80.2393,80.5531,79.3719,80.3501,3322956.0
2018-02-09 15:30:00,87.07,88.93,86.97,88.15,8389660.0,80.3501,82.0665,80.2578,81.3467,8389660.0
2018-02-12 09:30:00,88.74,89.3,88.3,88.72,4523917.0,81.8912,82.408,81.4851,81.8727,4523917.0
2018-02-12 10:00:00,88.72,89.22,87.92,88.18,2550484.0,81.8727,82.3341,81.1345,81.3744,2550484.0
2018-02-12 10:30:00,88.21,88.65,87.98,88.36,1871495.0,81.4021,81.8081,81.1898,81.5405,1871495.0
2018-02-12 11:00:00,88.36,88.87,88.2,88.7,2149202.0,81.5405,82.0111,81.3928,81.8543,2149202.0
2018-02-12 11:30:00,88.68,89.26,88.53,89.15,2157523.0,81.8358,82.371,81.6974,82.2695,2157523.0
2018-02-12 12:00:00,89.15,89.31,88.85,89.15,1626151.0,82.2695,82.4172,81.9927,82.2695,1626151.0
2018-02-12 12:30:00,89.15,89.16,88.79,88.95,1124802.0,82.2695,82.2788,81.9373,82.085,1124802.0
2018-02-12 13:00:00,88.96,89.07,88.71,88.87,1086046.0,82.0942,82.1957,81.8635,82.0111,1086046.0
2018-02-12 13:30:00,88.89,89.43,88.81,89.37,1157761.0,82.0296,82.5279,81.9558,82.4726,1157761.0
2018-02-12 14:00:00,89.37,89.45,88.96,89.23,1234413.0,82.4726,82.5464,82.0942,82.3434,1234413.0
2018-02-12 14:30:00,89.23,89.5,88.98,89.29,1588571.0,82.3434,82.5925,82.1126,82.3987,1588571.0
2018-02-12 15:00:00,89.29,89.78,89.24,89.59,1841727.0,82.3987,82.8509,82.3526,82.6756,1841727.0
2018-02-12 15:30:00,89.59,89.72,88.87,89.16,4562686.0,82.6756,82.7955,82.0111,82.2788,4562686.0
2018-02-13 09:30:00,88.93,88.93,87.8,88.35,3382033.0,82.0665,82.0665,81.0237,81.5313,3382033.0
2018-02-13 10:00:00,88.33,89.04,88.33,88.84,1982734.0,81.5128,82.168,81.5128,81.9835,1982734.0
2018-02-13 10:30:00,88.85,89.11,88.64,88.89,1501137.0,81.9927,82.2326,81.7989,82.0296,1501137.0
2018-02-13 11:00:00,88.89,88.99,88.55,88.7,1371767.0,82.0296,82.1219,81.7158,81.8543,1371767.0
2018-02-13 11:30:00,88.7,88.92,88.49,88.9,1013180.0,81.8543,82.0573,81.6605,82.0388,1013180.0
2018-02-13 12:00:00,88.9,89.15,88.84,88.86,994086.0,82.0388,82.2695,81.9835,82.0019,994086.0
2018-02-13 12:30:00,88.85,88.98,88.68,88.86,743666.0,81.9927,82.1126,81.8358,82.0019,743666.0
2018-02-13 13:00:00,88.85,89.67,88.85,89.5,1446070.0,81.9927,82.7494,81.9927,82.5925,1446070.0
2018-02-13 13:30:00,89.49,89.76,89.42,89.53,1157919.0,82.5833,82.8325,82.5187,82.6202,1157919.0
2018-02-13 14:00:00,89.53,89.83,89.47,89.6,989227.0,82.6202,82.897,82.5648,82.6848,989227.0
2018-02-13 14:30:00,89.59,89.73,89.36,89.68,1311345.0,82.6756,82.8048,82.4633,82.7586,1311345.0
2018-02-13 15:00:00,89.67,89.75,89.37,89.58,1412852.0,82.7494,82.8232,82.4726,82.6663,1412852.0
2018-02-13 15:30:00,89.58,90.0,89.52,89.78,3796086.0,82.6663,83.0539,82.611,82.8509,3796086.0
2018-02-14 09:30:00,88.51,89.25,88.41,88.6,4683101.0,82.0567,82.7427,81.964,82.1401,4683101.0
2018-02-14 10:00:00,88.61,89.8,88.54,89.74,3090570.0,82.1494,83.2526,82.0845,83.197,3090570.0
2018-02-14 10:30:00,89.74,90.0,89.36,89.68,2116563.0,83.197,83.4381,82.8447,83.1414,2116563.0
2018-02-14 11:00:00,89.67,89.92,89.56,89.87,1441407.0,83.1321,83.3639,83.0301,83.3175,1441407.0
2018-02-14 11:30:00,89.87,90.01,89.57,89.65,1690658.0,83.3175,83.4473,83.0394,83.1136,1690658.0
2018-02-14 12:00:00,89.67,89.84,89.3,89.65,1218873.0,83.1321,83.2897,82.7891,83.1136,1218873.0
2018-02-14 12:30:00,89.63,90.13,89.57,90.05,1323520.0,83.095,83.5586,83.0394,83.4844,1323520.0
2018-02-14 13:00:00,90.06,90.33,90.0,90.02,1470050.0,83.4937,83.744,83.4381,83.4566,1470050.0
2018-02-14 13:30:00,90.02,90.26,89.97,90.09,1259351.0,83.4566,83.6791,83.4102,83.5215,1259351.0
2018-02-14 14:00:00,90.08,90.41,90.08,90.21,1549805.0,83.5122,83.8182,83.5122,83.6327,1549805.0
2018-02-14 14:30:00,90.22,90.44,90.14,90.37,1431580.0,83.642,83.846,83.5678,83.7811,1431580.0
2018-02-14 15:00:00,90.38,90.95,90.37,90.8,2413849.0,83.7903,84.3188,83.7811,84.1797,2413849.0
2018-02-14 15:30:00,90.8,90.99,90.72,90.83,5103303.0,84.1797,84.3559,84.1056,84.2075,5103303.0
2018-02-15 09:30:00,91.21,91.91,90.82,91.84,2807818.0,84.5598,85.2088,84.1983,85.1439,2807818.0
2018-02-15 10:00:00,91.84,92.08,91.42,92.01,2333149.0,85.1439,85.3664,84.7545,85.3015,2333149.0
2018-02-15 10:30:00,92.01,92.06,90.85,90.88,2012710.0,85.3015,85.3479,84.2261,84.2539,2012710.0
2018-02-15 11:00:00,90.89,91.49,90.62,91.48,1608146.0,84.2632,84.8194,84.0129,84.8101,1608146.0
2018-02-15 11:30:00,91.48,91.76,91.32,91.7,1161848.0,84.8101,85.0697,84.6618,85.0141,1161848.0
2018-02-15 12:00:00,91.7,91.83,91.45,91.56,1099123.0,85.0141,85.1346,84.7823,84.8843,1099123.0
2018-02-15 12:30:00,91.56,91.97,91.55,91.95,862121.0,84.8843,85.2644,84.875,85.2459,862121.0
2018-02-15 13:00:00,91.95,92.5,91.95,92.16,1459522.0,85.2459,85.7558,85.2459,85.4406,1459522.0
2018-02-15 13:30:00,92.16,92.4,92.06,92.21,1154337.0,85.4406,85.6631,85.3479,85.4869,1154337.0
2018-02-15 14:00:00,92.21,92.44,92.05,92.35,1038350.0,85.4869,85.7002,85.3386,85.6167,1038350.0
2018-02-15 14:30:00,92.33,92.51,92.05,92.15,1208326.0,85.5982,85.7651,85.3386,85.4313,1208326.0
2018-02-15 15:00:00,92.15,92.52,92.15,92.36,1813505.0,85.4313,85.7743,85.4313,85.626,1813505.0
2018-02-15 15:30:00,92.36,92.72,92.18,92.72,3757345.0,85.626,85.9597,85.4591,85.9597,3757345.0
2018-02-16 09:30:00,92.54,92.9,92.38,92.58,4066833.0,85.7929,86.1266,85.6445,85.8299,4066833.0
2018-02-16 10:00:00,92.59,92.96,92.45,92.94,1586814.0,85.8392,86.1822,85.7094,86.1637,1586814.0
2018-02-16 10:30:00,92.94,93.28,92.86,92.94,1715157.0,86.1637,86.4789,86.0895,86.1637,1715157.0
2018-02-16 11:00:00,92.93,93.18,92.79,92.94,1270453.0,86.1544,86.3862,86.0246,86.1637,1270453.0
2018-02-16 11:30:00,92.94,93.25,92.88,93.19,847144.0,86.1637,86.4511,86.1081,86.3955,847144.0
2018-02-16 12:00:00,93.19,93.41,93.12,93.32,1098348.0,86.3955,86.5994,86.3306,86.516,1098348.0
2018-02-16 12:30:00,93.33,93.5,92.88,93.0,1468211.0,86.5253,86.6829,86.1081,86.2193,1468211.0
2018-02-16 13:00:00,93.02,93.15,92.3,92.36,2575021.0,86.2379,86.3584,85.5704,85.626,2575021.0
2018-02-16 13:30:00,92.36,92.6,92.05,92.22,1698067.0,85.626,85.8485,85.3386,85.4962,1698067.0
2018-02-16 14:00:00,92.21,92.46,91.8,92.15,1711087.0,85.4869,85.7187,85.1068,85.4313,1711087.0
2018-02-16 14:30:00,92.15,92.46,91.96,92.44,1170593.0,85.4313,85.7187,85.2552,85.7002,1170593.0
2018-02-16 15:00:00,92.45,92.63,92.33,92.44,1162103.0,85.7094,85.8763,85.5982,85.7002,1162103.0
2018-02-16 15:30:00,92.43,92.47,91.93,91.93,4260011.0,85.6909,85.728,85.2273,85.2273,4260011.0
2018-02-20 09:30:00,91.4,92.32,91.01,92.11,3173793.0,84.736,85.5889,84.3744,85.3942,3173793.0
2018-02-20 10:00:00,92.1,92.42,91.95,92.21,1958045.0,85.3849,85.6816,85.2459,85.4869,1958045.0
2018-02-20 10:30:00,92.2,92.42,92.04,92.2,1334114.0,85.4777,85.6816,85.3293,85.4777,1334114.0
2018-02-20 11:00:00,92.2,92.63,92.17,92.61,1489396.0,85.4777,85.8763,85.4498,85.8578,1489396.0
2018-02-20 11:30:00,92.62,92.82,92.42,92.78,861595.0,85.867,86.0524,85.6816,86.0154,861595.0
2018-02-20 12:00:00,92.77,92.9,92.73,92.79,730401.0,86.0061,86.1266,85.969,86.0246,730401.0
2018-02-20 12:30:00,92.79,93.02,92.74,92.99,820350.0,86.0246,86.2379,85.9783,86.2101,820350.0
2018-02-20 13:00:00,92.99,93.0,92.65,92.76,803382.0,86.2101,86.2193,85.8948,85.9968,803382.0
2018-02-20 13:30:00,92.75,93.02,92.68,92.96,949160.0,85.9876,86.2379,85.9227,86.1822,949160.0
2018-02-20 14:00:00,92.95,93.01,92.74,92.84,1248204.0,86.173,86.2286,85.9783,86.071,1248204.0
2018-02-20 14:30:00,92.84,93.06,92.51,92.52,1108250.0,86.071,86.2749,85.7651,85.7743,1108250.0
2018-02-20 15:00:00,92.52,92.74,92.08,92.41,1729740.0,85.7743,85.9783,85.3664,85.6723,1729740.0
2018-02-20 15:30:00,92.4,92.91,92.27,92.72,2940505.0,85.6631,86.1359,85.5425,85.9597,2940505.0
2018-02-21 09:30:00,93.01,93.14,92.83,93.01,2203661.0,86.2286,86.3491,86.0617,86.2286,2203661.0
2018-02-21 10:00:00,93.02,93.36,92.93,93.21,1712045.0,86.2379,86.5531,86.1544,86.414,1712045.0
2018-02-21 10:30:00,93.21,93.28,92.97,93.14,1393277.0,86.414,86.4789,86.1915,86.3491,1393277.0
2018-02-21 11:00:00,93.14,93.21,93.06,93.12,1109809.0,86.3491,86.414,86.2749,86.3306,1109809.0
2018-02-21 11:30:00,93.12,93.19,92.78,92.82,966516.0,86.3306,86.3955,86.0154,86.0524,966516.0
2018-02-21 12:00:00,92.81,93.01,92.75,92.83,896248.0,86.0432,86.2286,85.9876,86.0617,896248.0
2018-02-21 12:30:00,92.82,92.86,92.68,92.83,813993.0,86.0524,86.0895,85.9227,86.0617,813993.0
2018-02-21 13:00:00,92.82,92.9,92.54,92.6,660970.0,86.0524,86.1266,85.7929,85.8485,660970.0
2018-02-21 13:30:00,92.59,92.79,92.44,92.72,1013444.0,85.8392,86.0246,85.7002,85.9597,1013444.0
2018-02-21 14:00:00,92.71,93.3,92.58,93.13,2363893.0,85.9505,86.4975,85.8299,86.3398,2363893.0
2018-02-21 14:30:00,93.14,93.23,92.69,92.79,1309677.0,86.3491,86.4326,85.9319,86.0246,1309677.0
2018-02-21 15:00:00,92.81,92.84,92.04,92.51,2478161.0,86.0432,86.071,85.3293,85.7651,2478161.0
2018-02-21 15:30:00,92.51,92.72,91.5,91.5,4761875.0,85.7651,85.9597,84.8287,84.8287,4761875.0
2018-02-22 09:30:00,92.07,92.47,91.78,92.01,2314321.0,85.3571,85.728,85.0883,85.3015,2314321.0
2018-02-22 10:00:00,92.01,92.35,91.71,92.31,1325754.0,85.3015,85.6167,85.0234,85.5796,1325754.0
2018-02-22 10:30:00,92.32,92.6,92.2,92.35,1318368.0,85.5889,85.8485,85.4777,85.6167,1318368.0
2018-02-22 11:00:00,92.36,92.66,92.33,92.54,927702.0,85.626,85.9041,85.5982,85.7929,927702.0
2018-02-22 11:30:00,92.54,92.69,92.28,92.59,760559.0,85.7929,85.9319,85.5518,85.8392,760559.0
2018-02-22 12:00:00,92.59,92.73,92.32,92.37,813820.0,85.8392,85.969,85.5889,85.6353,813820.0
2018-02-22 12:30:00,92.38,92.41,91.6,91.86,1492277.0,85.6445,85.6723,84.9214,85.1624,1492277.0
2018-02-22 13:00:00,91.86,92.05,91.67,91.79,907720.0,85.1624,85.3386,84.9863,85.0975,907720.0
2018-02-22 13:30:00,91.8,91.87,91.36,91.8,1189639.0,85.1068,85.1717,84.6989,85.1068,1189639.0
2018-02-22 14:00:00,91.8,92.19,91.79,92.17,793779.0,85.1068,85.4684,85.0975,85.4498,793779.0
2018-02-22 14:30:00,92.18,92.22,91.77,91.83,1340708.0,85.4591,85.4962,85.079,85.1346,1340708.0
2018-02-22 15:00:00,91.84,92.23,91.77,91.99,1676142.0,85.1439,85.5055,85.079,85.283,1676142.0
2018-02-22 15:30:00,91.99,92.06,91.44,91.74,2779793.0,85.283,85.3479,84.7731,85.0512,2779793.0
2018-02-23 09:30:00,92.75,92.9,92.36,92.89,2364724.0,85.9876,86.1266,85.626,86.1173,2364724.0
2018-02-23 10:00:00,92.88,92.94,92.53,92.61,1449426.0,86.1081,86.1637,85.7836,85.8578,1449426.0
2018-02-23 10:30:00,92.61,93.05,92.52,93.02,1426459.0,85.8578,86.2657,85.7743,86.2379,1426459.0
2018-02-23 11:00:00,93.02,93.28,93.0,93.2,1342422.0,86.2379,86.4789,86.2193,86.4047,1342422.0
2018-02-23 11:30:00,93.2,93.37,93.12,93.34,1007312.0,86.4047,86.5623,86.3306,86.5345,1007312.0
2018-02-23 12:00:00,93.34,93.43,93.15,93.18,850116.0,86.5345,86.618,86.3584,86.3862,850116.0
2018-02-23 12:30:00,93.18,93.27,93.05,93.05,1148927.0,86.3862,86.4696,86.2657,86.2657,1148927.0
2018-02-23 13:00:00,93.06,93.1,92.9,93.06,951800.0,86.2749,86.312,86.1266,86.2749,951800.0
2018-02-23 13:30:00,93.07,93.27,93.0,93.25,725125.0,86.2842,86.4696,86.2193,86.4511,725125.0
2018-02-23 14:00:00,93.24,93.3,93.03,93.21,671644.0,86.4418,86.4975,86.2471,86.414,671644.0
2018-02-23 14:30:00,93.21,93.6,93.19,93.51,1552794.0,86.414,86.7756,86.3955,86.6921,1552794.0
2018-02-23 15:00:00,93.5,94.02,93.5,93.93,2220507.0,86.6829,87.165,86.6829,87.0815,2220507.0
2018-02-23 15:30:00,93.94,94.07,93.76,94.07,4163397.0,87.0908,87.2113,86.9239,87.2113,4163397.0
2018-02-26 09:30:00,94.38,94.98,94.25,94.91,3290778.0,87.4987,88.055,87.3782,87.9901,3290778.0
2018-02-26 10:00:00,94.91,95.22,94.85,94.85,2795226.0,87.9901,88.2775,87.9344,87.9344,2795226.0
2018-02-26 10:30:00,94.86,95.0,94.71,94.83,1442800.0,87.9437,88.0735,87.8046,87.9159,1442800.0
2018-02-26 11:00:00,94.83,95.14,94.77,95.12,1513715.0,87.9159,88.2033,87.8603,88.1848,1513715.0
2018-02-26 11:30:00,95.12,95.24,94.86,94.87,1223851.0,88.1848,88.296,87.9437,87.953,1223851.0
2018-02-26 12:00:00,94.86,95.01,94.79,94.98,1242720.0,87.9437,88.0828,87.8788,88.055,1242720.0
2018-02-26 12:30:00,94.99,95.0,94.85,94.93,1153069.0,88.0642,88.0735,87.9344,88.0086,1153069.0
2018-02-26 13:00:00,94.93,95.12,94.92,95.1,1304131.0,88.0086,88.1848,87.9993,88.1662,1304131.0
2018-02-26 13:30:00,95.09,95.11,94.98,95.0,811209.0,88.1569,88.1755,88.055,88.0735,811209.0
2018-02-26 14:00:00,95.0,95.25,94.95,95.16,1279080.0,88.0735,88.3053,88.0271,88.2218,1279080.0
2018-02-26 14:30:00,95.16,95.22,94.95,94.99,1247216.0,88.2218,88.2775,88.0271,88.0642,1247216.0
2018-02-26 15:00:00,94.99,95.35,94.96,95.31,1506455.0,88.0642,88.398,88.0364,88.3609,1506455.0
2018-02-26 15:30:00,95.31,95.45,95.06,95.43,3492241.0,88.3609,88.4907,88.1291,88.4722,3492241.0
2018-02-27 09:30:00,95.74,95.84,95.25,95.38,3448396.0,88.7595,88.8523,88.3053,88.4258,3448396.0
2018-02-27 10:00:00,95.39,95.83,95.39,95.77,1785864.0,88.4351,88.843,88.4351,88.7874,1785864.0
2018-02-27 10:30:00,95.77,95.82,94.95,95.1,1654536.0,88.7874,88.8337,88.0271,88.1662,1654536.0
2018-02-27 11:00:00,95.11,95.56,94.93,95.04,1294930.0,88.1755,88.5927,88.0086,88.1106,1294930.0
2018-02-27 11:30:00,95.05,95.17,94.85,94.86,1389851.0,88.1199,88.2311,87.9344,87.9437,1389851.0
2018-02-27 12:00:00,94.85,95.12,94.56,94.78,1062329.0,87.9344,88.1848,87.6656,87.8695,1062329.0
2018-02-27 12:30:00,94.78,95.33,94.68,95.3,1004180.0,87.8695,88.3794,87.7768,88.3516,1004180.0
2018-02-27 13:00:00,95.29,95.35,95.08,95.19,715257.0,88.3424,88.398,88.1477,88.2497,715257.0
2018-02-27 13:30:00,95.17,95.27,94.96,95.04,844479.0,88.2311,88.3238,88.0364,88.1106,844479.0
2018-02-27 14:00:00,95.04,95.11,94.75,95.04,1453661.0,88.1106,88.1755,87.8417,88.1106,1453661.0
2018-02-27 14:30:00,95.04,95.28,94.91,95.02,1146919.0,88.1106,88.3331,87.9901,88.092,1146919.0
2018-02-27 15:00:00,95.0,95.04,94.31,94.66,1854510.0,88.0735,88.1106,87.4338,87.7583,1854510.0
2018-02-27 15:30:00,94.66,94.93,94.21,94.21,3353396.0,87.7583,88.0086,87.3411,87.3411,3353396.0
2018-02-28 09:30:00,94.8,95.36,94.69,95.28,2372592.0,87.8881,88.4073,87.7861,88.3331,2372592.0
2018-02-28 10:00:00,95.28,95.31,95.02,95.16,1086590.0,88.3331,88.3609,88.092,88.2218,1086590.0
2018-02-28 10:30:00,95.17,95.3,94.53,94.69,1347454.0,88.2311,88.3516,87.6378,87.7861,1347454.0
2018-02-28 11:00:00,94.7,95.11,94.62,95.03,1290753.0,87.7954,88.1755,87.7212,88.1013,1290753.0
2018-02-28 11:30:00,95.03,95.08,94.56,94.89,1109755.0,88.1013,88.1477,87.6656,87.9715,1109755.0
2018-02-28 12:00:00,94.9,95.02,94.73,94.84,832130.0,87.9808,88.092,87.8232,87.9252,832130.0
2018-02-28 12:30:00,94.83,95.48,94.74,95.42,931097.0,87.9159,88.5185,87.8325,88.4629,931097.0
2018-02-28 13:00:00,95.42,95.54,95.28,95.52,980277.0,88.4629,88.5741,88.3331,88.5556,980277.0
2018-02-28 13:30:00,95.52,95.61,95.33,95.6,1030693.0,88.5556,88.639,88.3794,88.6298,1030693.0
2018-02-28 14:00:00,95.59,95.71,95.44,95.5,1096781.0,88.6205,88.7317,88.4814,88.537,1096781.0
2018-02-28 14:30:00,95.5,95.52,94.8,94.83,1280897.0,88.537,88.5556,87.8881,87.9159,1280897.0
2018-02-28 15:00:00,94.84,94.93,94.4,94.78,2119118.0,87.9252,88.0086,87.5172,87.8695,2119118.0
2018-02-28 15:30:00,94.79,94.92,93.63,93.77,5163394.0,87.8788,87.9993,86.8034,86.9332,5163394.0
2018-03-01 09:30:00,93.94,94.57,92.55,92.56,3874057.0,87.0908,87.6749,85.8021,85.8114,3874057.0
2018-03-01 10:00:00,92.57,93.5,92.35,93.48,2027547.0,85.8207,86.6829,85.6167,86.6643,2027547.0
2018-03-01 10:30:00,93.47,94.04,92.84,92.94,1875606.0,86.6551,87.1835,86.071,86.1637,1875606.0
2018-03-01 11:00:00,92.94,93.47,92.88,93.1,1194810.0,86.1637,86.6551,86.1081,86.312,1194810.0
2018-03-01 11:30:00,93.11,93.77,93.07,93.62,1332966.0,86.3213,86.9332,86.2842,86.7941,1332966.0
2018-03-01 12:00:00,93.62,93.66,92.93,93.07,1291410.0,86.7941,86.8312,86.1544,86.2842,1291410.0
2018-03-01 12:30:00,93.06,93.29,92.76,93.05,1291209.0,86.2749,86.4882,85.9968,86.2657,1291209.0
2018-03-01 13:00:00,93.04,93.1,92.25,92.84,2455014.0,86.2564,86.312,85.524,86.071,2455014.0
2018-03-01 13:30:00,92.84,93.07,92.27,92.28,1824200.0,86.071,86.2842,85.5425,85.5518,1824200.0
2018-03-01 14:00:00,92.28,92.49,91.84,92.43,3158556.0,85.5518,85.7465,85.1439,85.6909,3158556.0
2018-03-01 14:30:00,92.43,92.69,92.02,92.54,2283426.0,85.6909,85.9319,85.3108,85.7929,2283426.0
2018-03-01 15:00:00,92.53,93.35,92.31,93.11,2368070.0,85.7836,86.5438,85.5796,86.3213,2368070.0
2018-03-01 15:30:00,93.12,93.28,92.36,92.84,4876071.0,86.3306,86.4789,85.626,86.071,4876071.0
2018-03-02 09:30:00,91.58,91.93,90.86,91.65,4522157.0,84.9029,85.2273,84.2354,84.9678,4522157.0
2018-03-02 10:00:00,91.66,91.98,91.21,91.51,2315649.0,84.977,85.2737,84.5598,84.838,2315649.0
2018-03-02 10:30:00,91.51,92.14,91.42,91.81,1849726.0,84.838,85.422,84.7545,85.1161,1849726.0
2018-03-02 11:00:00,91.8,92.09,91.46,92.04,1393193.0,85.1068,85.3757,84.7916,85.3293,1393193.0
2018-03-02 11:30:00,92.04,92.36,91.72,92.35,1464072.0,85.3293,85.626,85.0326,85.6167,1464072.0
2018-03-02 12:00:00,92.34,92.5,92.09,92.33,1403678.0,85.6074,85.7558,85.3757,85.5982,1403678.0
2018-03-02 12:30:00,92.34,92.38,91.97,92.25,1700925.0,85.6074,85.6445,85.2644,85.524,1700925.0
2018-03-02 13:00:00,92.24,92.31,91.63,91.64,1240896.0,85.5147,85.5796,84.9492,84.9585,1240896.0
2018-03-02 13:30:00,91.64,91.87,91.35,91.65,1591940.0,84.9585,85.1717,84.6896,84.9678,1591940.0
2018-03-02 14:00:00,91.66,92.23,91.66,91.96,1070906.0,84.977,85.5055,84.977,85.2552,1070906.0
2018-03-02 14:30:00,91.95,92.42,91.79,92.13,1250582.0,85.2459,85.6816,85.0975,85.4128,1250582.0
2018-03-02 15:00:00,92.13,92.39,91.79,92.31,1270650.0,85.4128,85.6538,85.0975,85.5796,1270650.0
2018-03-02 15:30:00,92.31,93.15,92.27,93.04,4587119.0,85.5796,86.3584,85.5425,86.2564,4587119.0
2018-03-05 09:30:00,92.44,93.2,92.26,92.95,3403754.0,85.7002,86.4047,85.5333,86.173,3403754.0
2018-03-05 10:00:00,92.96,93.11,92.31,92.56,1602869.0,86.1822,86.3213,85.5796,85.8114,1602869.0
2018-03-05 10:30:00,92.56,92.95,92.47,92.92,1043711.0,85.8114,86.173,85.728,86.1452,1043711.0
2018-03-05 11:00:00,92.92,93.32,92.86,93.25,1297404.0,86.1452,86.516,86.0895,86.4511,1297404.0
2018-03-05 11:30:00,93.24,93.63,93.23,93.58,1092028.0,86.4418,86.8034,86.4326,86.757,1092028.0
2018-03-05 12:00:00,93.58,93.83,93.41,93.59,1138367.0,86.757,86.9888,86.5994,86.7663,1138367.0
2018-03-05 12:30:00,93.59,93.82,93.48,93.81,642873.0,86.7663,86.9795,86.6643,86.9703,642873.0
2018-03-05 13:00:00,93.82,94.09,93.82,93.84,1028054.0,86.9795,87.2299,86.9795,86.9981,1028054.0
2018-03-05 13:30:00,93.84,93.93,93.55,93.71,819890.0,86.9981,87.0815,86.7292,86.8776,819890.0
2018-03-05 14:00:00,93.71,93.82,93.4,93.66,929662.0,86.8776,86.9795,86.5902,86.8312,929662.0
2018-03-05 14:30:00,93.67,94.05,93.65,94.01,1128116.0,86.8405,87.1928,86.8219,87.1557,1128116.0
2018-03-05 15:00:00,94.0,94.27,93.76,93.82,1350867.0,87.1464,87.3967,86.9239,86.9795,1350867.0
2018-03-05 15:30:00,93.81,94.02,93.62,93.64,2998022.0,86.9703,87.165,86.7941,86.8127,2998022.0
2018-03-06 09:30:00,94.34,94.49,93.92,94.12,2680239.0,87.4616,87.6007,87.0722,87.2577,2680239.0
2018-03-06 10:00:00,94.13,94.24,93.77,94.12,1171743.0,87.2669,87.3689,86.9332,87.2577,1171743.0
2018-03-06 10:30:00,94.13,94.21,93.32,93.37,1352387.0,87.2669,87.3411,86.516,86.5623,1352387.0
2018-03-06 11:00:00,93.37,93.55,93.09,93.19,1182405.0,86.5623,86.7292,86.3028,86.3955,1182405.0
2018-03-06 11:30:00,93.2,93.51,92.94,93.5,1007211.0,86.4047,86.6921,86.1637,86.6829,1007211.0
2018-03-06 12:00:00,93.5,93.52,93.22,93.26,770624.0,86.6829,86.7014,86.4233,86.4604,770624.0
2018-03-06 12:30:00,93.27,93.63,93.21,93.62,963988.0,86.4696,86.8034,86.414,86.7941,963988.0
2018-03-06 13:00:00,93.63,93.78,93.51,93.62,892441.0,86.8034,86.9425,86.6921,86.7941,892441.0
2018-03-06 13:30:00,93.63,93.69,93.2,93.28,788256.0,86.8034,86.859,86.4047,86.4789,788256.0
2018-03-06 14:00:00,93.27,93.37,92.97,93.03,1276298.0,86.4696,86.5623,86.1915,86.2471,1276298.0
2018-03-06 14:30:00,93.03,93.55,93.02,93.39,1165777.0,86.2471,86.7292,86.2379,86.5809,1165777.0
2018-03-06 15:00:00,93.38,93.4,93.03,93.22,1065267.0,86.5716,86.5902,86.2471,86.4233,1065267.0
2018-03-06 15:30:00,93.21,93.49,93.05,93.32,3146461.0,86.414,86.6736,86.2657,86.516,3146461.0
2018-03-07 09:30:00,93.13,93.54,92.71,93.09,2995225.0,86.3398,86.72,85.9505,86.3028,2995225.0
2018-03-07 10:00:00,93.09,93.37,92.94,93.17,1507642.0,86.3028,86.5623,86.1637,86.3769,1507642.0
2018-03-07 10:30:00,93.17,93.48,93.06,93.25,1662224.0,86.3769,86.6643,86.2749,86.4511,1662224.0
2018-03-07 11:00:00,93.24,93.27,92.73,92.94,1297372.0,86.4418,86.4696,85.969,86.1637,1297372.0
2018-03-07 11:30:00,92.93,93.1,92.66,92.67,1026317.0,86.1544,86.312,85.9041,85.9134,1026317.0
2018-03-07 12:00:00,92.67,92.85,92.43,92.77,1373781.0,85.9134,86.0803,85.6909,86.0061,1373781.0
2018-03-07 12:30:00,92.77,93.15,92.75,93.11,1044111.0,86.0061,86.3584,85.9876,86.3213,1044111.0
2018-03-07 13:00:00,93.1,93.44,92.83,93.43,1304671.0,86.312,86.6272,86.0617,86.618,1304671.0
2018-03-07 13:30:00,93.43,93.54,93.34,93.48,1027059.0,86.618,86.72,86.5345,86.6643,1027059.0
2018-03-07 14:00:00,93.48,93.74,93.37,93.52,1506276.0,86.6643,86.9054,86.5623,86.7014,1506276.0
2018-03-07 14:30:00,93.51,93.7,93.36,93.45,1140726.0,86.6921,86.8683,86.5531,86.6365,1140726.0
2018-03-07 15:00:00,93.46,93.88,93.4,93.76,1649289.0,86.6458,87.0352,86.5902,86.9239,1649289.0
2018-03-07 15:30:00,93.77,93.95,93.61,93.86,3094066.0,86.9332,87.1001,86.7848,87.0166,3094066.0
2018-03-08 09:30:00,94.27,95.1,94.04,94.69,3592745.0,87.3967,88.1662,87.1835,87.7861,3592745.0
2018-03-08 10:00:00,94.69,95.03,94.6,94.61,1993880.0,87.7861,88.1013,87.7027,87.7119,1993880.0
2018-03-08 10:30:00,94.6,94.77,94.34,94.73,1499682.0,87.7027,87.8603,87.4616,87.8232,1499682.0
2018-03-08 11:00:00,94.73,95.06,94.66,94.82,1330341.0,87.8232,88.1291,87.7583,87.9066,1330341.0
2018-03-08 11:30:00,94.83,94.87,94.57,94.67,895638.0,87.9159,87.953,87.6749,87.7676,895638.0
2018-03-08 12:00:00,94.67,94.72,94.39,94.55,911593.0,87.7676,87.8139,87.508,87.6563,911593.0
2018-03-08 12:30:00,94.54,94.57,94.28,94.35,874498.0,87.647,87.6749,87.406,87.4709,874498.0
2018-03-08 13:00:00,94.36,94.46,93.85,94.0,947666.0,87.4802,87.5729,87.0074,87.1464,947666.0
2018-03-08 13:30:00,94.0,94.12,93.84,94.03,1174725.0,87.1464,87.2577,86.9981,87.1742,1174725.0
2018-03-08 14:00:00,94.03,94.06,93.82,94.0,774884.0,87.1742,87.202,86.9795,87.1464,774884.0
2018-03-08 14:30:00,93.99,94.35,93.89,94.15,1231826.0,87.1371,87.4709,87.0444,87.2855,1231826.0
2018-03-08 15:00:00,94.16,94.47,94.15,94.47,1495798.0,87.2947,87.5821,87.2855,87.5821,1495798.0
2018-03-08 15:30:00,94.47,94.49,93.76,94.43,3555135.0,87.5821,87.6007,86.9239,87.5451,3555135.0
2018-03-09 09:30:00,95.25,95.59,95.0,95.43,3806720.0,88.3053,88.6205,88.0735,88.4722,3806720.0
2018-03-09 10:00:00,95.43,95.77,95.21,95.69,2321782.0,88.4722,88.7874,88.2682,88.7132,2321782.0
2018-03-09 10:30:00,95.69,96.02,95.64,95.89,2490945.0,88.7132,89.0191,88.6668,88.8986,2490945.0
2018-03-09 11:00:00,95.9,95.95,95.6,95.64,2198985.0,88.9079,88.9542,88.6298,88.6668,2198985.0
2018-03-09 11:30:00,95.64,95.92,95.62,95.83,1244746.0,88.6668,88.9264,88.6483,88.843,1244746.0
2018-03-09 12:00:00,95.83,96.26,95.83,96.05,2710594.0,88.843,89.2416,88.843,89.0469,2710594.0
2018-03-09 12:30:00,96.05,96.21,95.99,96.02,1272082.0,89.0469,89.1953,88.9913,89.0191,1272082.0
2018-03-09 13:00:00,96.02,96.25,96.01,96.24,1220255.0,89.0191,89.2324,89.0099,89.2231,1220255.0
2018-03-09 13:30:00,96.25,96.29,96.14,96.2,1375001.0,89.2324,89.2694,89.1304,89.186,1375001.0
2018-03-09 14:00:00,96.2,96.36,96.1,96.19,1498535.0,89.186,89.3343,89.0933,89.1767,1498535.0
2018-03-09 14:30:00,96.2,96.31,96.06,96.17,1521328.0,89.186,89.288,89.0562,89.1582,1521328.0
2018-03-09 15:00:00,96.17,96.25,96.12,96.24,1997227.0,89.1582,89.2324,89.1118,89.2231,1997227.0
2018-03-09 15:30:00,96.25,96.54,96.09,96.54,6361764.0,89.2324,89.5012,89.084,89.5012,6361764.0
2018-03-12 09:30:00,96.57,96.91,96.04,96.88,2797804.0,89.529,89.8442,89.0377,89.8164,2797804.0
2018-03-12 10:00:00,96.89,96.9,96.43,96.6,1766272.0,89.8257,89.835,89.3992,89.5568,1766272.0
2018-03-12 10:30:00,96.61,96.61,96.23,96.31,1514863.0,89.5661,89.5661,89.2138,89.288,1514863.0
2018-03-12 11:00:00,96.32,96.5,96.06,96.23,1151833.0,89.2973,89.4641,89.0562,89.2138,1151833.0
2018-03-12 11:30:00,96.23,96.53,96.2,96.5,1047843.0,89.2138,89.4919,89.186,89.4641,1047843.0
2018-03-12 12:00:00,96.51,96.85,96.49,96.76,1036336.0,89.4734,89.7886,89.4549,89.7052,1036336.0
2018-03-12 12:30:00,96.76,96.85,96.61,96.75,711345.0,89.7052,89.7886,89.5661,89.6959,711345.0
2018-03-12 13:00:00,96.76,97.05,96.74,97.01,994561.0,89.7052,89.974,89.6866,89.937,994561.0
2018-03-12 13:30:00,97.01,97.13,96.94,96.95,1133767.0,89.937,90.0482,89.8721,89.8813,1133767.0
2018-03-12 14:00:00,96.95,97.09,96.77,96.78,1008090.0,89.8813,90.0111,89.7145,89.7237,1008090.0
2018-03-12 14:30:00,96.79,96.84,96.57,96.69,974245.0,89.733,89.7793,89.529,89.6403,974245.0
2018-03-12 15:00:00,96.69,96.85,96.65,96.82,1131347.0,89.6403,89.7886,89.6032,89.7608,1131347.0
2018-03-12 15:30:00,96.81,97.21,96.76,96.76,3055071.0,89.7515,90.1224,89.7052,89.7052,3055071.0
2018-03-13 09:30:00,97.04,97.24,96.64,96.79,2462339.0,89.9648,90.1502,89.5939,89.733,2462339.0
2018-03-13 10:00:00,96.79,96.88,96.5,96.51,2593068.0,89.733,89.8164,89.4641,89.4734,2593068.0
2018-03-13 10:30:00,96.52,96.54,96.02,96.14,2088267.0,89.4827,89.5012,89.0191,89.1304,2088267.0
2018-03-13 11:00:00,96.14,96.16,95.23,95.38,2531969.0,89.1304,89.1489,88.2867,88.4258,2531969.0
2018-03-13 11:30:00,95.38,95.55,95.15,95.23,2119210.0,88.4258,88.5834,88.2126,88.2867,2119210.0
2018-03-13 12:00:00,95.22,95.29,94.57,95.11,1797718.0,88.2775,88.3424,87.6749,88.1755,1797718.0
2018-03-13 12:30:00,95.12,95.27,94.96,95.08,1200445.0,88.1848,88.3238,88.0364,88.1477,1200445.0
2018-03-13 13:00:00,95.08,95.17,94.92,94.99,1161184.0,88.1477,88.2311,87.9993,88.0642,1161184.0
2018-03-13 13:30:00,94.98,95.19,94.75,94.78,1571390.0,88.055,88.2497,87.8417,87.8695,1571390.0
2018-03-13 14:00:00,94.77,94.95,94.43,94.49,1363375.0,87.8603,88.0271,87.5451,87.6007,1363375.0
2018-03-13 14:30:00,94.51,94.83,94.4,94.62,1389224.0,87.6192,87.9159,87.5172,87.7212,1389224.0
2018-03-13 15:00:00,94.62,94.77,94.15,94.24,3057589.0,87.7212,87.8603,87.2855,87.3689,3057589.0
2018-03-13 15:30:00,94.24,94.51,93.97,94.42,5110344.0,87.3689,87.6192,87.1186,87.5358,5110344.0
2018-03-14 09:30:00,95.12,95.41,94.59,94.77,3263784.0,88.1848,88.4536,87.6934,87.8603,3263784.0
2018-03-14 10:00:00,94.78,95.18,94.4,94.65,1799120.0,87.8695,88.2404,87.5172,87.749,1799120.0
2018-03-14 10:30:00,94.66,94.94,94.59,94.67,1549824.0,87.7583,88.0179,87.6934,87.7676,1549824.0
2018-03-14 11:00:00,94.67,94.72,94.13,94.36,1630971.0,87.7676,87.8139,87.2669,87.4802,1630971.0
2018-03-14 11:30:00,94.35,94.46,93.82,93.94,2321831.0,87.4709,87.5729,86.9795,87.0908,2321831.0
2018-03-14 12:00:00,93.95,94.29,93.75,94.26,1233498.0,87.1001,87.4153,86.9146,87.3875,1233498.0
2018-03-14 12:30:00,94.26,94.58,94.23,94.34,955713.0,87.3875,87.6841,87.3596,87.4616,955713.0
2018-03-14 13:00:00,94.34,94.51,94.11,94.39,787093.0,87.4616,87.6192,87.2484,87.508,787093.0
2018-03-14 13:30:00,94.4,94.98,94.39,94.65,1568961.0,87.5172,88.055,87.508,87.749,1568961.0
2018-03-14 14:00:00,94.65,94.7,94.38,94.48,1069585.0,87.749,87.7954,87.4987,87.5914,1069585.0
2018-03-14 14:30:00,94.48,94.58,93.91,94.16,1732708.0,87.5914,87.6841,87.063,87.2947,1732708.0
2018-03-14 15:00:00,94.17,94.39,93.88,93.97,1936700.0,87.304,87.508,87.0352,87.1186,1936700.0
2018-03-14 15:30:00,93.98,94.09,93.5,93.85,3899271.0,87.1279,87.2299,86.6829,87.0074,3899271.0
2018-03-15 09:30:00,93.53,93.83,92.83,93.77,3680975.0,86.7107,86.9888,86.0617,86.9332,3680975.0
2018-03-15 10:00:00,93.78,94.02,93.73,93.98,1973219.0,86.9425,87.165,86.8961,87.1279,1973219.0
2018-03-15 10:30:00,93.97,94.18,93.82,94.11,1439538.0,87.1186,87.3133,86.9795,87.2484,1439538.0
2018-03-15 11:00:00,94.11,94.44,94.1,94.41,1679462.0,87.2484,87.5543,87.2391,87.5265,1679462.0
2018-03-15 11:30:00,94.42,94.58,94.25,94.39,1299142.0,87.5358,87.6841,87.3782,87.508,1299142.0
2018-03-15 12:00:00,94.39,94.47,94.2,94.27,861705.0,87.508,87.5821,87.3318,87.3967,861705.0
2018-03-15 12:30:00,94.26,94.51,94.15,94.39,727465.0,87.3875,87.6192,87.2855,87.508,727465.0
2018-03-15 13:00:00,94.38,94.5,94.15,94.3,684756.0,87.4987,87.61,87.2855,87.4245,684756.0
2018-03-15 13:30:00,94.31,94.38,93.88,93.88,1192480.0,87.4338,87.4987,87.0352,87.0352,1192480.0
2018-03-15 14:00:00,93.89,94.06,93.82,93.94,1127597.0,87.0444,87.202,86.9795,87.0908,1127597.0
2018-03-15 14:30:00,93.93,94.24,93.91,94.2,1056179.0,87.0815,87.3689,87.063,87.3318,1056179.0
2018-03-15 15:00:00,94.19,94.2,93.9,94.09,1870187.0,87.3226,87.3318,87.0537,87.2299,1870187.0
2018-03-15 15:30:00,94.09,94.33,93.99,94.18,4246864.0,87.2299,87.4524,87.1371,87.3133,4246864.0
2018-03-16 09:30:00,94.69,94.9,94.46,94.9,9524417.0,87.7861,87.9808,87.5729,87.9808,9524417.0
2018-03-16 10:00:00,94.89,95.31,94.77,95.17,1920791.0,87.9715,88.3609,87.8603,88.2311,1920791.0
2018-03-16 10:30:00,95.16,95.38,94.73,94.8,1768429.0,88.2218,88.4258,87.8232,87.8881,1768429.0
2018-03-16 11:00:00,94.78,94.96,94.48,94.62,921939.0,87.8695,88.0364,87.5914,87.7212,921939.0
2018-03-16 11:30:00,94.62,94.7,93.92,93.97,1362803.0,87.7212,87.7954,87.0722,87.1186,1362803.0
2018-03-16 12:00:00,93.97,94.34,93.96,94.16,1086009.0,87.1186,87.4616,87.1093,87.2947,1086009.0
2018-03-16 12:30:00,94.15,94.29,94.04,94.18,880318.0,87.2855,87.4153,87.1835,87.3133,880318.0
2018-03-16 13:00:00,94.18,94.24,94.02,94.09,810888.0,87.3133,87.3689,87.165,87.2299,810888.0
2018-03-16 13:30:00,94.09,94.25,94.03,94.06,889486.0,87.2299,87.3782,87.1742,87.202,889486.0
2018-03-16 14:00:00,94.08,94.19,93.96,94.14,1134328.0,87.2206,87.3226,87.1093,87.2762,1134328.0
2018-03-16 14:30:00,94.14,94.32,94.07,94.2,1509327.0,87.2762,87.4431,87.2113,87.3318,1509327.0
2018-03-16 15:00:00,94.2,94.26,94.08,94.2,1384940.0,87.3318,87.3875,87.2206,87.3318,1384940.0
2018-03-16 15:30:00,94.2,94.68,94.02,94.49,7373826.0,87.3318,87.7768,87.165,87.6007,7373826.0
2018-03-19 09:30:00,93.74,93.96,93.19,93.52,3377556.0,86.9054,87.1093,86.3955,86.7014,3377556.0
2018-03-19 10:00:00,93.53,93.6,93.15,93.46,1559998.0,86.7107,86.7756,86.3584,86.6458,1559998.0
2018-03-19 10:30:00,93.46,93.56,92.73,92.84,1613589.0,86.6458,86.7385,85.969,86.071,1613589.0
2018-03-19 11:00:00,92.84,92.95,92.52,92.71,1741018.0,86.071,86.173,85.7743,85.9505,1741018.0
2018-03-19 11:30:00,92.72,92.82,92.42,92.59,1683452.0,85.9597,86.0524,85.6816,85.8392,1683452.0
2018-03-19 12:00:00,92.59,92.84,92.51,92.8,1641321.0,85.8392,86.071,85.7651,86.0339,1641321.0
2018-03-19 12:30:00,92.79,92.9,92.44,92.77,1548178.0,86.0246,86.1266,85.7002,86.0061,1548178.0
2018-03-19 13:00:00,92.77,92.88,92.24,92.45,1586854.0,86.0061,86.1081,85.5147,85.7094,1586854.0
2018-03-19 13:30:00,92.45,92.64,92.27,92.49,1367799.0,85.7094,85.8856,85.5425,85.7465,1367799.0
2018-03-19 14:00:00,92.5,92.75,92.37,92.45,1303121.0,85.7558,85.9876,85.6353,85.7094,1303121.0
2018-03-19 14:30:00,92.45,92.72,92.11,92.59,1504165.0,85.7094,85.9597,85.3942,85.8392,1504165.0
2018-03-19 15:00:00,92.59,92.94,92.45,92.79,1952666.0,85.8392,86.1637,85.7094,86.0246,1952666.0
2018-03-19 15:30:00,92.79,93.08,92.58,92.96,4763895.0,86.0246,86.2935,85.8299,86.1822,4763895.0
2018-03-20 09:30:00,93.05,93.77,93.0,93.54,2451052.0,86.2657,86.9332,86.2193,86.72,2451052.0
2018-03-20 10:00:00,93.55,93.66,93.07,93.42,1748678.0,86.7292,86.8312,86.2842,86.6087,1748678.0
2018-03-20 10:30:00,93.42,93.59,93.25,93.43,1192484.0,86.6087,86.7663,86.4511,86.618,1192484.0
2018-03-20 11:00:00,93.42,93.46,93.21,93.43,968350.0,86.6087,86.6458,86.414,86.618,968350.0
2018-03-20 11:30:00,93.43,93.55,93.09,93.27,1209086.0,86.618,86.7292,86.3028,86.4696,1209086.0
2018-03-20 12:00:00,93.28,93.6,93.19,93.46,1128140.0,86.4789,86.7756,86.3955,86.6458,1128140.0
2018-03-20 12:30:00,93.46,93.62,93.31,93.46,766944.0,86.6458,86.7941,86.5067,86.6458,766944.0
2018-03-20 13:00:00,93.47,93.59,93.3,93.4,609542.0,86.6551,86.7663,86.4975,86.5902,609542.0
2018-03-20 13:30:00,93.4,93.43,93.23,93.26,950635.0,86.5902,86.618,86.4326,86.4604,950635.0
2018-03-20 14:00:00,93.26,93.54,93.16,93.52,821597.0,86.4604,86.72,86.3677,86.7014,821597.0
2018-03-20 14:30:00,93.53,93.6,93.37,93.49,984293.0,86.7107,86.7756,86.5623,86.6736,984293.0
2018-03-20 15:00:00,93.48,93.65,93.46,93.59,1538772.0,86.6643,86.8219,86.6458,86.7663,1538772.0
2018-03-20 15:30:00,93.59,93.62,93.09,93.14,2363604.0,86.7663,86.7941,86.3028,86.3491,2363604.0
2018-03-21 09:30:00,92.93,93.28,92.68,93.12,1755955.0,86.1544,86.4789,85.9227,86.3306,1755955.0
2018-03-21 10:00:00,93.12,93.37,92.92,92.96,1118697.0,86.3306,86.5623,86.1452,86.1822,1118697.0
2018-03-21 10:30:00,92.96,92.96,92.58,92.6,1212453.0,86.1822,86.1822,85.8299,85.8485,1212453.0
2018-03-21 11:00:00,92.61,92.84,92.55,92.76,868565.0,85.8578,86.071,85.8021,85.9968,868565.0
2018-03-21 11:30:00,92.76,93.2,92.75,93.04,1259447.0,85.9968,86.4047,85.9876,86.2564,1259447.0
2018-03-21 12:00:00,93.04,93.11,92.92,93.09,810748.0,86.2564,86.3213,86.1452,86.3028,810748.0
2018-03-21 12:30:00,93.09,93.2,93.02,93.2,657702.0,86.3028,86.4047,86.2379,86.4047,657702.0
2018-03-21 13:00:00,93.2,93.39,93.14,93.36,1004300.0,86.4047,86.5809,86.3491,86.5531,1004300.0
2018-03-21 13:30:00,93.36,93.48,93.32,93.34,775713.0,86.5531,86.6643,86.516,86.5345,775713.0
2018-03-21 14:00:00,93.35,94.05,93.19,93.37,2513925.0,86.5438,87.1928,86.3955,86.5623,2513925.0
2018-03-21 14:30:00,93.38,93.4,92.21,92.55,2218681.0,86.5716,86.5902,85.4869,85.8021,2218681.0
2018-03-21 15:00:00,92.55,93.21,92.49,92.89,2021107.0,85.8021,86.414,85.7465,86.1173,2021107.0
2018-03-21 15:30:00,92.9,93.14,92.43,92.48,3157980.0,86.1266,86.3491,85.6909,85.7372,3157980.0
2018-03-22 09:30:00,91.3,91.62,90.56,91.28,3731226.0,84.6433,84.9399,83.9572,84.6247,3731226.0
2018-03-22 10:00:00,91.27,91.75,91.13,91.5,1883115.0,84.6155,85.0605,84.4857,84.8287,1883115.0
2018-03-22 10:30:00,91.5,91.51,90.7,90.79,2060421.0,84.8287,84.838,84.087,84.1705,2060421.0
2018-03-22 11:00:00,90.79,90.92,90.36,90.43,2523171.0,84.1705,84.291,83.7718,83.8367,2523171.0
2018-03-22 11:30:00,90.43,90.61,90.09,90.39,2253858.0,83.8367,84.0036,83.5215,83.7996,2253858.0
2018-03-22 12:00:00,90.4,91.1,90.25,90.99,1931694.0,83.8089,84.4579,83.6698,84.3559,1931694.0
2018-03-22 12:30:00,91.0,91.26,90.88,91.03,1575119.0,84.3651,84.6062,84.2539,84.393,1575119.0
2018-03-22 13:00:00,91.03,91.27,90.64,91.26,1466751.0,84.393,84.6155,84.0314,84.6062,1466751.0
2018-03-22 13:30:00,91.26,91.41,91.07,91.18,1472048.0,84.6062,84.7453,84.43,84.532,1472048.0
2018-03-22 14:00:00,91.18,91.27,90.72,90.73,1257943.0,84.532,84.6155,84.1056,84.1148,1257943.0
2018-03-22 14:30:00,90.72,91.12,90.59,90.68,1600417.0,84.1056,84.4764,83.985,84.0685,1600417.0
2018-03-22 15:00:00,90.68,90.95,90.32,90.39,2478311.0,84.0685,84.3188,83.7347,83.7996,2478311.0
2018-03-22 15:30:00,90.4,90.47,89.66,89.8,6606960.0,83.8089,83.8738,83.1228,83.2526,6606960.0
2018-03-23 09:30:00,89.5,90.46,89.16,90.1,3800322.0,82.9745,83.8645,82.6593,83.5308,3800322.0
2018-03-23 10:00:00,90.1,90.29,89.47,89.81,2132324.0,83.5308,83.7069,82.9467,83.2619,2132324.0
2018-03-23 10:30:00,89.81,90.35,89.72,90.32,2232021.0,83.2619,83.7625,83.1785,83.7347,2232021.0
2018-03-23 11:00:00,90.32,90.39,89.96,89.98,1475277.0,83.7347,83.7996,83.401,83.4195,1475277.0
2018-03-23 11:30:00,89.97,89.99,88.93,88.99,2187422.0,83.4102,83.4288,82.4461,82.5017,2187422.0
2018-03-23 12:00:00,88.99,89.57,88.97,89.5,1598564.0,82.5017,83.0394,82.4832,82.9745,1598564.0
2018-03-23 12:30:00,89.51,89.54,89.1,89.22,1241796.0,82.9838,83.0116,82.6037,82.7149,1241796.0
2018-03-23 13:00:00,89.22,90.01,89.06,89.86,1747121.0,82.7149,83.4473,82.5666,83.3083,1747121.0
2018-03-23 13:30:00,89.86,90.35,89.6,90.26,1452444.0,83.3083,83.7625,83.0672,83.6791,1452444.0
2018-03-23 14:00:00,90.26,90.44,89.39,89.64,1544040.0,83.6791,83.846,82.8725,83.1043,1544040.0
2018-03-23 14:30:00,89.63,89.69,88.56,88.64,2184050.0,83.095,83.1507,82.103,82.1772,2184050.0
2018-03-23 15:00:00,88.64,88.97,88.3,88.45,3214489.0,82.1772,82.4832,81.862,82.0011,3214489.0
2018-03-23 15:30:00,88.45,88.47,87.08,87.13,7809055.0,82.0011,82.0196,80.731,80.7773,7809055.0
2018-03-26 09:30:00,90.61,92.46,90.4,92.21,10209459.0,84.0036,85.7187,83.8089,85.4869,10209459.0
2018-03-26 10:00:00,92.2,92.72,92.04,92.12,4425902.0,85.4777,85.9597,85.3293,85.4035,4425902.0
2018-03-26 10:30:00,92.12,92.46,91.95,92.25,3403860.0,85.4035,85.7187,85.2459,85.524,3403860.0
2018-03-26 11:00:00,92.25,92.3,91.38,91.77,3359319.0,85.524,85.5704,84.7174,85.079,3359319.0
2018-03-26 11:30:00,91.77,92.2,91.61,91.9,2064470.0,85.079,85.4777,84.9307,85.1995,2064470.0
2018-03-26 12:00:00,91.9,92.44,91.56,92.37,2063751.0,85.1995,85.7002,84.8843,85.6353,2063751.0
2018-03-26 12:30:00,92.37,92.49,92.18,92.39,1807007.0,85.6353,85.7465,85.4591,85.6538,1807007.0
2018-03-26 13:00:00,92.39,93.24,92.29,92.92,2361082.0,85.6538,86.4418,85.5611,86.1452,2361082.0
2018-03-26 13:30:00,92.93,92.99,92.43,92.47,1490372.0,86.1544,86.2101,85.6909,85.728,1490372.0
2018-03-26 14:00:00,92.48,93.28,92.37,93.27,2706709.0,85.7372,86.4789,85.6353,86.4696,2706709.0
2018-03-26 14:30:00,93.27,93.38,93.01,93.16,2261584.0,86.4696,86.5716,86.2286,86.3677,2261584.0
2018-03-26 15:00:00,93.16,93.65,93.12,93.59,2258998.0,86.3677,86.8219,86.3306,86.7663,2258998.0
2018-03-26 15:30:00,93.59,94.0,93.54,93.77,5778664.0,86.7663,87.1464,86.72,86.9332,5778664.0
2018-03-27 09:30:00,94.94,95.14,94.23,94.65,6306274.0,88.0179,88.2033,87.3596,87.749,6306274.0
2018-03-27 10:00:00,94.66,94.85,93.98,94.18,3497707.0,87.7583,87.9344,87.1279,87.3133,3497707.0
2018-03-27 10:30:00,94.16,94.35,93.86,93.94,2156977.0,87.2947,87.4709,87.0166,87.0908,2156977.0
2018-03-27 11:00:00,93.93,93.95,93.41,93.59,2061432.0,87.0815,87.1001,86.5994,86.7663,2061432.0
2018-03-27 11:30:00,93.59,94.31,93.59,94.13,1679309.0,86.7663,87.4338,86.7663,87.2669,1679309.0
2018-03-27 12:00:00,94.14,94.14,93.29,93.3,1501493.0,87.2762,87.2762,86.4882,86.4975,1501493.0
2018-03-27 12:30:00,93.28,93.36,92.75,92.96,2120113.0,86.4789,86.5531,85.9876,86.1822,2120113.0
2018-03-27 13:00:00,92.96,93.21,92.7,92.71,1655883.0,86.1822,86.414,85.9412,85.9505,1655883.0
2018-03-27 13:30:00,92.72,92.72,91.93,92.28,2773367.0,85.9597,85.9597,85.2273,85.5518,2773367.0
2018-03-27 14:00:00,92.28,92.4,91.63,91.68,2530701.0,85.5518,85.6631,84.9492,84.9956,2530701.0
2018-03-27 14:30:00,91.67,92.07,91.2,91.28,2692152.0,84.9863,85.3571,84.5506,84.6247,2692152.0
2018-03-27 15:00:00,91.28,91.3,89.8,89.83,5108981.0,84.6247,84.6433,83.2526,83.2805,5108981.0
2018-03-27 15:30:00,89.82,89.93,88.51,89.48,10318523.0,83.2712,83.3732,82.0567,82.956,10318523.0
2018-03-28 09:30:00,89.8,90.67,89.65,90.41,6981944.0,83.2526,84.0592,83.1136,83.8182,6981944.0
2018-03-28 10:00:00,90.41,90.74,89.62,89.85,4091131.0,83.8182,84.1241,83.0858,83.299,4091131.0
2018-03-28 10:30:00,89.84,90.16,88.87,89.49,4058845.0,83.2897,83.5864,82.3904,82.9652,4058845.0
2018-03-28 11:00:00,89.5,90.12,89.28,89.3,2680007.0,82.9745,83.5493,82.7706,82.7891,2680007.0
2018-03-28 11:30:00,89.31,90.29,89.01,89.9,2654378.0,82.7984,83.7069,82.5202,83.3453,2654378.0
2018-03-28 12:00:00,89.9,91.23,89.78,90.32,2754124.0,83.3453,84.5784,83.2341,83.7347,2754124.0
2018-03-28 12:30:00,90.32,90.91,89.76,89.78,3304352.0,83.7347,84.2817,83.2156,83.2341,3304352.0
2018-03-28 13:00:00,89.79,90.6,89.5,90.45,2390507.0,83.2434,83.9943,82.9745,83.8552,2390507.0
2018-03-28 13:30:00,90.45,90.95,89.96,90.43,2023402.0,83.8552,84.3188,83.401,83.8367,2023402.0
2018-03-28 14:00:00,90.43,90.66,89.61,89.67,2630729.0,83.8367,84.0499,83.0765,83.1321,2630729.0
2018-03-28 14:30:00,89.67,90.35,89.58,89.69,2178411.0,83.1321,83.7625,83.0487,83.1507,2178411.0
2018-03-28 15:00:00,89.68,89.98,89.06,89.96,2969065.0,83.1414,83.4195,82.5666,83.401,2969065.0
2018-03-28 15:30:00,89.96,90.43,89.31,89.38,5685031.0,83.401,83.8367,82.7984,82.8633,5685031.0
2018-03-29 09:30:00,90.18,90.37,88.4,88.66,4742020.0,83.6049,83.7811,81.9547,82.1958,4742020.0
2018-03-29 10:00:00,88.67,89.31,88.49,89.08,3372116.0,82.205,82.7984,82.0382,82.5851,3372116.0
2018-03-29 10:30:00,89.07,90.36,88.99,90.35,4063431.0,82.5759,83.7718,82.5017,83.7625,4063431.0
2018-03-29 11:00:00,90.35,90.58,89.79,89.89,3218346.0,83.7625,83.9758,83.2434,83.3361,3218346.0
2018-03-29 11:30:00,89.89,90.16,89.61,90.09,1675640.0,83.3361,83.5864,83.0765,83.5215,1675640.0
2018-03-29 12:00:00,90.09,90.26,89.63,90.25,1617763.0,83.5215,83.6791,83.095,83.6698,1617763.0
2018-03-29 12:30:00,90.26,90.73,90.09,90.48,1451592.0,83.6791,84.1148,83.5215,83.8831,1451592.0
2018-03-29 13:00:00,90.49,90.61,90.06,90.57,1113933.0,83.8923,84.0036,83.4937,83.9665,1113933.0
2018-03-29 13:30:00,90.57,91.42,90.47,91.27,1700704.0,83.9665,84.7545,83.8738,84.6155,1700704.0
2018-03-29 14:00:00,91.26,91.65,91.02,91.53,1879799.0,84.6062,84.9678,84.3837,84.8565,1879799.0
2018-03-29 14:30:00,91.52,92.05,91.48,91.89,2082946.0,84.8472,85.3386,84.8101,85.1903,2082946.0
2018-03-29 15:00:00,91.89,92.29,91.4,91.65,2836149.0,85.1903,85.5611,84.736,84.9678,2836149.0
2018-03-29 15:30:00,91.64,91.88,91.02,91.25,4467641.0,84.9585,85.181,84.3837,84.5969,4467641.0
2018-04-02 09:30:00,90.47,90.88,90.3,90.45,2969502.0,83.8738,84.2539,83.7162,83.8552,2969502.0
2018-04-02 10:00:00,90.45,90.47,89.56,89.65,2165969.0,83.8552,83.8738,83.0301,83.1136,2165969.0
2018-04-02 10:30:00,89.65,89.97,89.3,89.5,1962551.0,83.1136,83.4102,82.7891,82.9745,1962551.0
2018-04-02 11:00:00,89.49,89.52,88.88,89.49,2495873.0,82.9652,82.9931,82.3997,82.9652,2495873.0
2018-04-02 11:30:00,89.49,89.5,88.17,88.36,2896197.0,82.9652,82.9745,81.7415,81.9176,2896197.0
2018-04-02 12:00:00,88.36,88.85,88.02,88.74,2484868.0,81.9176,82.3719,81.6024,82.2699,2484868.0
2018-04-02 12:30:00,88.74,89.29,88.71,88.85,1976706.0,82.2699,82.7798,82.2421,82.3719,1976706.0
2018-04-02 13:00:00,88.85,88.99,87.92,88.0,2393195.0,82.3719,82.5017,81.5097,81.5839,2393195.0
2018-04-02 13:30:00,87.99,88.43,87.94,88.05,2662470.0,81.5746,81.9825,81.5283,81.6302,2662470.0
2018-04-02 14:00:00,88.05,88.31,87.74,87.77,2655938.0,81.6302,81.8713,81.3428,81.3706,2655938.0
2018-04-02 14:30:00,87.77,88.17,87.51,88.14,2452425.0,81.3706,81.7415,81.1296,81.7137,2452425.0
2018-04-02 15:00:00,88.13,88.52,87.91,88.02,3583251.0,81.7044,82.066,81.5004,81.6024,3583251.0
2018-04-02 15:30:00,88.02,88.77,87.69,88.67,7232459.0,81.6024,82.2977,81.2965,82.205,7232459.0
2018-04-03 09:30:00,89.58,89.91,88.33,88.48,3999183.0,83.0487,83.3546,81.8898,82.0289,3999183.0
2018-04-03 10:00:00,88.48,88.71,87.89,88.7,2280922.0,82.0289,82.2421,81.4819,82.2328,2280922.0
2018-04-03 10:30:00,88.7,89.54,88.64,89.46,3761039.0,82.2328,83.0116,82.1772,82.9374,3761039.0
2018-04-03 11:00:00,89.46,90.05,89.44,89.45,2687826.0,82.9374,83.4844,82.9189,82.9282,2687826.0
2018-04-03 11:30:00,89.45,89.54,88.62,88.64,1586134.0,82.9282,83.0116,82.1587,82.1772,1586134.0
2018-04-03 12:00:00,88.65,88.95,88.2,88.43,1254102.0,82.1865,82.4646,81.7693,81.9825,1254102.0
2018-04-03 12:30:00,88.43,88.98,88.37,88.59,1175069.0,81.9825,82.4924,81.9269,82.1309,1175069.0
2018-04-03 13:00:00,88.6,89.16,88.39,88.97,1198212.0,82.1401,82.6593,81.9454,82.4832,1198212.0
2018-04-03 13:30:00,88.98,89.23,88.76,89.06,1133778.0,82.4924,82.7242,82.2885,82.5666,1133778.0
2018-04-03 14:00:00,89.06,89.21,88.37,88.51,1436976.0,82.5666,82.7057,81.9269,82.0567,1436976.0
2018-04-03 14:30:00,88.51,89.25,88.07,89.19,1952983.0,82.0567,82.7427,81.6488,82.6871,1952983.0
2018-04-03 15:00:00,89.18,89.95,89.03,89.71,2843738.0,82.6778,83.3917,82.5388,83.1692,2843738.0
2018-04-03 15:30:00,89.71,89.84,89.27,89.72,3390949.0,83.1692,83.2897,82.7613,83.1785,3390949.0
2018-04-04 09:30:00,87.91,88.87,87.73,88.84,3745066.0,81.5004,82.3904,81.3336,82.3626,3745066.0
2018-04-04 10:00:00,88.83,88.86,88.27,88.66,2090326.0,82.3534,82.3812,81.8342,82.1958,2090326.0
2018-04-04 10:30:00,88.68,89.31,88.36,89.23,2046930.0,82.2143,82.7984,81.9176,82.7242,2046930.0
2018-04-04 11:00:00,89.22,89.57,88.84,89.44,1487869.0,82.7149,83.0394,82.3626,82.9189,1487869.0
2018-04-04 11:30:00,89.45,89.9,89.39,89.78,1586470.0,82.9282,83.3453,82.8725,83.2341,1586470.0
2018-04-04 12:00:00,89.79,90.38,89.6,90.24,1633942.0,83.2434,83.7903,83.0672,83.6606,1633942.0
2018-04-04 12:30:00,90.25,90.54,90.06,90.3,1317977.0,83.6698,83.9387,83.4937,83.7162,1317977.0
2018-04-04 13:00:00,90.31,90.37,89.68,89.94,1392034.0,83.7255,83.7811,83.1414,83.3824,1392034.0
2018-04-04 13:30:00,89.93,90.31,89.8,90.3,1096200.0,83.3732,83.7255,83.2526,83.7162,1096200.0
2018-04-04 14:00:00,90.3,91.33,90.22,91.27,2076337.0,83.7162,84.6711,83.642,84.6155,2076337.0
2018-04-04 14:30:00,91.27,91.69,91.06,91.56,2234769.0,84.6155,85.0048,84.4208,84.8843,2234769.0
2018-04-04 15:00:00,91.55,92.09,91.4,92.06,2233949.0,84.875,85.3757,84.736,85.3479,2233949.0
2018-04-04 15:30:00,92.06,92.76,92.02,92.27,5851183.0,85.3479,85.9968,85.3108,85.5425,5851183.0
2018-04-05 09:30:00,92.63,92.83,92.02,92.4,3349142.0,85.8763,86.0617,85.3108,85.6631,3349142.0
2018-04-05 10:00:00,92.4,92.58,92.05,92.25,1661644.0,85.6631,85.8299,85.3386,85.524,1661644.0
2018-04-05 10:30:00,92.25,92.53,92.15,92.34,1464446.0,85.524,85.7836,85.4313,85.6074,1464446.0
2018-04-05 11:00:00,92.35,92.98,92.34,92.84,1537100.0,85.6167,86.2008,85.6074,86.071,1537100.0
2018-04-05 11:30:00,92.85,93.07,92.57,92.79,1307214.0,86.0803,86.2842,85.8207,86.0246,1307214.0
2018-04-05 12:00:00,92.79,92.85,92.24,92.38,1417097.0,86.0246,86.0803,85.5147,85.6445,1417097.0
2018-04-05 12:30:00,92.38,92.5,92.18,92.47,1065174.0,85.6445,85.7558,85.4591,85.728,1065174.0
2018-04-05 13:00:00,92.48,92.6,91.58,91.73,1538241.0,85.7372,85.8485,84.9029,85.0419,1538241.0
2018-04-05 13:30:00,91.72,91.98,91.4,91.85,1937832.0,85.0326,85.2737,84.736,85.1532,1937832.0
2018-04-05 14:00:00,91.85,92.18,91.69,91.95,1425292.0,85.1532,85.4591,85.0048,85.2459,1425292.0
2018-04-05 14:30:00,91.95,92.49,91.94,92.41,1600186.0,85.2459,85.7465,85.2366,85.6723,1600186.0
2018-04-05 15:00:00,92.41,92.74,92.28,92.5,1315523.0,85.6723,85.9783,85.5518,85.7558,1315523.0
2018-04-05 15:30:00,92.5,92.8,92.06,92.38,2976665.0,85.7558,86.0339,85.3479,85.6445,2976665.0
2018-04-06 09:30:00,91.49,92.46,91.17,92.22,2361452.0,84.8194,85.7187,84.5228,85.4962,2361452.0
2018-04-06 10:00:00,92.22,92.41,92.03,92.12,1424838.0,85.4962,85.6723,85.32,85.4035,1424838.0
2018-04-06 10:30:00,92.12,92.19,91.39,91.58,1782023.0,85.4035,85.4684,84.7267,84.9029,1782023.0
2018-04-06 11:00:00,91.58,91.75,91.18,91.65,1718180.0,84.9029,85.0605,84.532,84.9678,1718180.0
2018-04-06 11:30:00,91.65,92.06,91.54,91.95,1276080.0,84.9678,85.3479,84.8658,85.2459,1276080.0
2018-04-06 12:00:00,91.95,92.04,91.2,91.25,1141785.0,85.2459,85.3293,84.5506,84.5969,1141785.0
2018-04-06 12:30:00,91.24,92.03,91.16,91.98,1194065.0,84.5876,85.32,84.5135,85.2737,1194065.0
2018-04-06 13:00:00,91.97,91.98,91.22,91.57,1445632.0,85.2644,85.2737,84.5691,84.8936,1445632.0
2018-04-06 13:30:00,91.58,91.67,90.1,90.4,1756540.0,84.9029,84.9863,83.5308,83.8089,1756540.0
2018-04-06 14:00:00,90.4,90.58,89.92,90.03,1991616.0,83.8089,83.9758,83.3639,83.4659,1991616.0
2018-04-06 14:30:00,90.02,90.3,89.48,89.75,2373331.0,83.4566,83.7162,82.956,83.2063,2373331.0
2018-04-06 15:00:00,89.76,90.32,89.5,89.97,2889246.0,83.2156,83.7347,82.9745,83.4102,2889246.0
2018-04-06 15:30:00,89.97,90.7,89.88,90.22,6501324.0,83.4102,84.087,83.3268,83.642,6501324.0
2018-04-09 09:30:00,91.03,92.08,91.03,91.79,2943655.0,84.393,85.3664,84.393,85.0975,2943655.0
2018-04-09 10:00:00,91.8,92.07,91.57,92.04,1687308.0,85.1068,85.3571,84.8936,85.3293,1687308.0
2018-04-09 10:30:00,92.03,92.38,92.02,92.15,1627356.0,85.32,85.6445,85.3108,85.4313,1627356.0
2018-04-09 11:00:00,92.15,92.37,91.93,92.26,1063587.0,85.4313,85.6353,85.2273,85.5333,1063587.0
2018-04-09 11:30:00,92.25,92.84,92.25,92.82,1505542.0,85.524,86.071,85.524,86.0524,1505542.0
2018-04-09 12:00:00,92.82,93.17,92.71,92.95,1571359.0,86.0524,86.3769,85.9505,86.173,1571359.0
2018-04-09 12:30:00,92.95,93.02,92.67,92.84,1076184.0,86.173,86.2379,85.9134,86.071,1076184.0
2018-04-09 13:00:00,92.83,93.01,92.59,92.74,1002285.0,86.0617,86.2286,85.8392,85.9783,1002285.0
2018-04-09 13:30:00,92.74,92.86,92.56,92.78,822015.0,85.9783,86.0895,85.8114,86.0154,822015.0
2018-04-09 14:00:00,92.78,92.8,92.1,92.23,1235250.0,86.0154,86.0339,85.3849,85.5055,1235250.0
2018-04-09 14:30:00,92.23,92.3,91.88,92.29,1569968.0,85.5055,85.5704,85.181,85.5611,1569968.0
2018-04-09 15:00:00,92.28,92.29,91.23,91.45,2105325.0,85.5518,85.5611,84.5784,84.7823,2105325.0
2018-04-09 15:30:00,91.45,91.53,90.62,90.78,4293685.0,84.7823,84.8565,84.0129,84.1612,4293685.0
2018-04-10 09:30:00,92.36,92.97,91.64,91.89,3571633.0,85.626,86.1915,84.9585,85.1903,3571633.0
2018-04-10 10:00:00,91.89,92.33,91.86,92.18,1486614.0,85.1903,85.5982,85.1624,85.4591,1486614.0
2018-04-10 10:30:00,92.18,92.85,92.18,92.51,1249961.0,85.4591,86.0803,85.4591,85.7651,1249961.0
2018-04-10 11:00:00,92.51,92.73,92.24,92.47,1266384.0,85.7651,85.969,85.5147,85.728,1266384.0
2018-04-10 11:30:00,92.46,93.0,92.3,92.54,1735899.0,85.7187,86.2193,85.5704,85.7929,1735899.0
2018-04-10 12:00:00,92.53,92.68,91.65,92.03,1558791.0,85.7836,85.9227,84.9678,85.32,1558791.0
2018-04-10 12:30:00,92.02,92.43,91.92,92.14,940036.0,85.3108,85.6909,85.2181,85.422,940036.0
2018-04-10 13:00:00,92.16,92.5,92.02,92.47,803314.0,85.4406,85.7558,85.3108,85.728,803314.0
2018-04-10 13:30:00,92.46,92.7,92.22,92.68,1009486.0,85.7187,85.9412,85.4962,85.9227,1009486.0
2018-04-10 14:00:00,92.7,92.92,92.52,92.53,1132979.0,85.9412,86.1452,85.7743,85.7836,1132979.0
2018-04-10 14:30:00,92.53,92.94,92.35,92.93,1247513.0,85.7836,86.1637,85.6167,86.1544,1247513.0
2018-04-10 15:00:00,92.93,93.28,92.68,93.14,2321876.0,86.1544,86.4789,85.9227,86.3491,2321876.0
2018-04-10 15:30:00,93.12,93.17,92.79,92.89,2559972.0,86.3306,86.3769,86.0246,86.1173,2559972.0
2018-04-11 09:30:00,92.03,92.32,91.76,92.21,3369857.0,85.32,85.5889,85.0697,85.4869,3369857.0
2018-04-11 10:00:00,92.2,92.76,92.08,92.7,1710796.0,85.4777,85.9968,85.3664,85.9412,1710796.0
2018-04-11 10:30:00,92.7,92.99,92.45,92.47,1402609.0,85.9412,86.2101,85.7094,85.728,1402609.0
2018-04-11 11:00:00,92.47,92.79,92.22,92.76,1063753.0,85.728,86.0246,85.4962,85.9968,1063753.0
2018-04-11 11:30:00,92.76,93.12,92.62,92.89,1176390.0,85.9968,86.3306,85.867,86.1173,1176390.0
2018-04-11 12:00:00,92.89,93.29,92.85,92.87,1080071.0,86.1173,86.4882,86.0803,86.0988,1080071.0
2018-04-11 12:30:00,92.87,92.94,92.38,92.45,1050353.0,86.0988,86.1637,85.6445,85.7094,1050353.0
2018-04-11 13:00:00,92.46,92.7,92.34,92.4,1088753.0,85.7187,85.9412,85.6074,85.6631,1088753.0
2018-04-11 13:30:00,92.4,92.43,91.95,92.36,1283986.0,85.6631,85.6909,85.2459,85.626,1283986.0
2018-04-11 14:00:00,92.36,92.63,91.96,92.09,1135947.0,85.626,85.8763,85.2552,85.3757,1135947.0
2018-04-11 14:30:00,92.1,92.38,91.86,92.05,1234018.0,85.3849,85.6445,85.1624,85.3386,1234018.0
2018-04-11 15:00:00,92.05,92.17,91.48,91.63,1694614.0,85.3386,85.4498,84.8101,84.9492,1694614.0
2018-04-11 15:30:00,91.63,91.96,91.61,91.87,2775105.0,84.9492,85.2552,84.9307,85.1717,2775105.0
2018-04-12 09:30:00,92.54,93.61,92.43,93.6,2843149.0,85.7929,86.7848,85.6909,86.7756,2843149.0
2018-04-12 10:00:00,93.59,93.85,93.39,93.66,1568119.0,86.7663,87.0074,86.5809,86.8312,1568119.0
2018-04-12 10:30:00,93.67,93.78,93.36,93.51,1454155.0,86.8405,86.9425,86.5531,86.6921,1454155.0
2018-04-12 11:00:00,93.49,93.71,93.32,93.54,1860926.0,86.6736,86.8776,86.516,86.72,1860926.0
2018-04-12 11:30:00,93.55,93.71,93.2,93.44,1071659.0,86.7292,86.8776,86.4047,86.6272,1071659.0
2018-04-12 12:00:00,93.44,93.53,93.25,93.5,670848.0,86.6272,86.7107,86.4511,86.6829,670848.0
2018-04-12 12:30:00,93.5,93.73,93.46,93.7,821462.0,86.6829,86.8961,86.6458,86.8683,821462.0
2018-04-12 13:00:00,93.69,93.78,92.9,92.93,1594124.0,86.859,86.9425,86.1266,86.1544,1594124.0
2018-04-12 13:30:00,92.92,93.25,92.84,93.1,1248595.0,86.1452,86.4511,86.071,86.312,1248595.0
2018-04-12 14:00:00,93.1,93.62,93.04,93.55,1355829.0,86.312,86.7941,86.2564,86.7292,1355829.0
2018-04-12 14:30:00,93.55,93.7,93.35,93.68,890399.0,86.7292,86.8683,86.5438,86.8497,890399.0
2018-04-12 15:00:00,93.67,94.04,93.59,94.01,1345239.0,86.8405,87.1835,86.7663,87.1557,1345239.0
2018-04-12 15:30:00,94.01,94.16,93.56,93.59,3322452.0,87.1557,87.2947,86.7385,86.7663,3322452.0
2018-04-13 09:30:00,94.06,94.18,93.24,93.45,2257164.0,87.202,87.3133,86.4418,86.6365,2257164.0
2018-04-13 10:00:00,93.44,93.5,92.75,92.84,1431679.0,86.6272,86.6829,85.9876,86.071,1431679.0
2018-04-13 10:30:00,92.84,93.34,92.7,93.02,1165506.0,86.071,86.5345,85.9412,86.2379,1165506.0
2018-04-13 11:00:00,93.01,93.3,92.7,93.2,1286150.0,86.2286,86.4975,85.9412,86.4047,1286150.0
2018-04-13 11:30:00,93.19,93.24,92.73,93.05,1012454.0,86.3955,86.4418,85.969,86.2657,1012454.0
2018-04-13 12:00:00,93.05,93.21,92.78,93.14,918804.0,86.2657,86.414,86.0154,86.3491,918804.0
2018-04-13 12:30:00,93.15,93.25,92.95,93.23,889294.0,86.3584,86.4511,86.173,86.4326,889294.0
2018-04-13 13:00:00,93.22,93.56,93.17,93.5,898538.0,86.4233,86.7385,86.3769,86.6829,898538.0
2018-04-13 13:30:00,93.51,93.57,93.32,93.44,841272.0,86.6921,86.7478,86.516,86.6272,841272.0
2018-04-13 14:00:00,93.45,93.59,93.25,93.41,917830.0,86.6365,86.7663,86.4511,86.5994,917830.0
2018-04-13 14:30:00,93.4,93.62,93.18,93.23,1033104.0,86.5902,86.7941,86.3862,86.4326,1033104.0
2018-04-13 15:00:00,93.24,93.26,92.44,92.62,1941254.0,86.4418,86.4604,85.7002,85.867,1941254.0
2018-04-13 15:30:00,92.62,93.36,92.51,93.08,3195110.0,85.867,86.5531,85.7651,86.2935,3195110.0
2018-04-16 09:30:00,94.08,94.23,93.51,93.68,2253057.0,87.2206,87.3596,86.6921,86.8497,2253057.0
2018-04-16 10:00:00,93.68,94.23,93.68,94.17,1387156.0,86.8497,87.3596,86.8497,87.304,1387156.0
2018-04-16 10:30:00,94.18,94.27,93.74,93.89,1058257.0,87.3133,87.3967,86.9054,87.0444,1058257.0
2018-04-16 11:00:00,93.89,93.99,93.42,93.87,1047795.0,87.0444,87.1371,86.6087,87.0259,1047795.0
2018-04-16 11:30:00,93.87,94.13,93.75,94.08,741603.0,87.0259,87.2669,86.9146,87.2206,741603.0
2018-04-16 12:00:00,94.08,94.24,93.98,94.05,924369.0,87.2206,87.3689,87.1279,87.1928,924369.0
2018-04-16 12:30:00,94.05,94.62,93.94,94.56,1515600.0,87.1928,87.7212,87.0908,87.6656,1515600.0
2018-04-16 13:00:00,94.56,94.66,94.34,94.39,919585.0,87.6656,87.7583,87.4616,87.508,919585.0
2018-04-16 13:30:00,94.4,94.45,94.2,94.3,715349.0,87.5172,87.5636,87.3318,87.4245,715349.0
2018-04-16 14:00:00,94.31,94.36,94.06,94.12,832878.0,87.4338,87.4802,87.202,87.2577,832878.0
2018-04-16 14:30:00,94.12,94.35,94.07,94.2,666407.0,87.2577,87.4709,87.2113,87.3318,666407.0
2018-04-16 15:00:00,94.19,94.31,94.03,94.18,943332.0,87.3226,87.4338,87.1742,87.3133,943332.0
2018-04-16 15:30:00,94.17,94.54,94.12,94.17,2563105.0,87.304,87.647,87.2577,87.304,2563105.0
2018-04-17 09:30:00,95.0,95.42,94.88,95.34,2833394.0,88.0735,88.4629,87.9623,88.3887,2833394.0
2018-04-17 10:00:00,95.34,95.62,95.32,95.52,1920637.0,88.3887,88.6483,88.3702,88.5556,1920637.0
2018-04-17 10:30:00,95.51,96.05,95.48,96.03,1944463.0,88.5463,89.0469,88.5185,89.0284,1944463.0
2018-04-17 11:00:00,96.03,96.53,96.03,96.38,1780658.0,89.0284,89.4919,89.0284,89.3529,1780658.0
2018-04-17 11:30:00,96.38,96.42,96.2,96.4,1595889.0,89.3529,89.39,89.186,89.3714,1595889.0
2018-04-17 12:00:00,96.4,96.52,96.36,96.45,1145807.0,89.3714,89.4827,89.3343,89.4178,1145807.0
2018-04-17 12:30:00,96.46,96.47,96.17,96.29,1002696.0,89.4271,89.4363,89.1582,89.2694,1002696.0
2018-04-17 13:00:00,96.3,96.42,96.12,96.38,1208292.0,89.2787,89.39,89.1118,89.3529,1208292.0
2018-04-17 13:30:00,96.39,96.49,96.22,96.35,758878.0,89.3622,89.4549,89.2046,89.3251,758878.0
2018-04-17 14:00:00,96.34,96.51,96.2,96.33,972684.0,89.3158,89.4734,89.186,89.3065,972684.0
2018-04-17 14:30:00,96.33,96.54,96.31,96.41,1225398.0,89.3065,89.5012,89.288,89.3807,1225398.0
2018-04-17 15:00:00,96.41,96.47,96.3,96.38,1140987.0,89.3807,89.4363,89.2787,89.3529,1140987.0
2018-04-17 15:30:00,96.39,96.47,95.98,96.06,2886928.0,89.3622,89.4363,88.9821,89.0562,2886928.0
2018-04-18 09:30:00,96.2,96.68,95.88,96.06,2402341.0,89.186,89.631,88.8893,89.0562,2402341.0
2018-04-18 10:00:00,96.06,96.1,95.52,95.88,2060208.0,89.0562,89.0933,88.5556,88.8893,2060208.0
2018-04-18 10:30:00,95.89,96.23,95.85,96.09,1719757.0,88.8986,89.2138,88.8615,89.084,1719757.0
2018-04-18 11:00:00,96.1,96.24,95.98,96.03,1171566.0,89.0933,89.2231,88.9821,89.0284,1171566.0
2018-04-18 11:30:00,96.04,96.29,95.98,96.18,1000628.0,89.0377,89.2694,88.9821,89.1675,1000628.0
2018-04-18 12:00:00,96.18,96.68,96.18,96.63,1491365.0,89.1675,89.631,89.1675,89.5847,1491365.0
2018-04-18 12:30:00,96.61,96.66,96.43,96.55,1253544.0,89.5661,89.6125,89.3992,89.5105,1253544.0
2018-04-18 13:00:00,96.55,96.59,96.39,96.41,635516.0,89.5105,89.5476,89.3622,89.3807,635516.0
2018-04-18 13:30:00,96.41,96.44,96.25,96.3,677637.0,89.3807,89.4085,89.2324,89.2787,677637.0
2018-04-18 14:00:00,96.3,96.52,96.18,96.44,955915.0,89.2787,89.4827,89.1675,89.4085,955915.0
2018-04-18 14:30:00,96.44,96.65,96.36,96.42,1019869.0,89.4085,89.6032,89.3343,89.39,1019869.0
2018-04-18 15:00:00,96.42,96.72,96.36,96.64,1149432.0,89.39,89.6681,89.3343,89.5939,1149432.0
2018-04-18 15:30:00,96.64,96.7,96.34,96.45,1999561.0,89.5939,89.6496,89.3158,89.4178,1999561.0
2018-04-19 09:30:00,96.44,96.67,95.97,96.39,2067733.0,89.4085,89.6217,88.9728,89.3622,2067733.0
2018-04-19 10:00:00,96.39,97.07,96.32,96.93,1928442.0,89.3622,89.9926,89.2973,89.8628,1928442.0
2018-04-19 10:30:00,96.93,96.93,96.45,96.68,1355082.0,89.8628,89.8628,89.4178,89.631,1355082.0
2018-04-19 11:00:00,96.68,96.7,96.13,96.31,1296110.0,89.631,89.6496,89.1211,89.288,1296110.0
2018-04-19 11:30:00,96.3,96.32,95.6,95.64,1279984.0,89.2787,89.2973,88.6298,88.6668,1279984.0
2018-04-19 12:00:00,95.62,95.7,95.42,95.52,1797832.0,88.6483,88.7225,88.4629,88.5556,1797832.0
2018-04-19 12:30:00,95.52,95.89,95.45,95.5,1284440.0,88.5556,88.8986,88.4907,88.537,1284440.0
2018-04-19 13:00:00,95.48,95.66,95.34,95.53,828852.0,88.5185,88.6854,88.3887,88.5649,828852.0
2018-04-19 13:30:00,95.53,95.95,95.51,95.84,714389.0,88.5649,88.9542,88.5463,88.8523,714389.0
2018-04-19 14:00:00,95.83,95.92,95.56,95.67,782962.0,88.843,88.9264,88.5927,88.6947,782962.0
2018-04-19 14:30:00,95.66,95.89,95.62,95.78,874981.0,88.6854,88.8986,88.6483,88.7966,874981.0
2018-04-19 15:00:00,95.79,96.02,95.71,95.72,914249.0,88.8059,89.0191,88.7317,88.741,914249.0
2018-04-19 15:30:00,95.72,96.39,95.68,96.1,3362391.0,88.741,89.3622,88.7039,89.0933,3362391.0
2018-04-20 09:30:00,95.9,96.11,94.97,95.05,4411369.0,88.9079,89.1026,88.0457,88.1199,4411369.0
2018-04-20 10:00:00,95.05,95.5,94.88,95.44,1933594.0,88.1199,88.537,87.9623,88.4814,1933594.0
2018-04-20 10:30:00,95.44,95.54,94.7,94.79,1934496.0,88.4814,88.5741,87.7954,87.8788,1934496.0
2018-04-20 11:00:00,94.8,94.84,94.05,94.11,1920632.0,87.8881,87.9252,87.1928,87.2484,1920632.0
2018-04-20 11:30:00,94.11,94.52,94.08,94.31,1236083.0,87.2484,87.6285,87.2206,87.4338,1236083.0
2018-04-20 12:00:00,94.31,94.56,94.23,94.44,1257522.0,87.4338,87.6656,87.3596,87.5543,1257522.0
2018-04-20 12:30:00,94.45,94.53,94.23,94.45,963136.0,87.5636,87.6378,87.3596,87.5636,963136.0
2018-04-20 13:00:00,94.44,95.04,94.34,95.04,1475701.0,87.5543,88.1106,87.4616,88.1106,1475701.0
2018-04-20 13:30:00,95.03,95.33,94.99,95.12,1291789.0,88.1013,88.3794,88.0642,88.1848,1291789.0
2018-04-20 14:00:00,95.12,95.21,94.91,94.98,965992.0,88.1848,88.2682,87.9901,88.055,965992.0
2018-04-20 14:30:00,94.99,95.05,94.65,94.95,1192650.0,88.0642,88.1199,87.749,88.0271,1192650.0
2018-04-20 15:00:00,94.94,94.97,94.41,94.8,1676220.0,88.0179,88.0457,87.5265,87.8881,1676220.0
2018-04-20 15:30:00,94.8,95.05,94.75,95.0,3050965.0,87.8881,88.1199,87.8417,88.0735,3050965.0
2018-04-23 09:30:00,95.74,95.77,95.03,95.45,2149314.0,88.7595,88.7874,88.1013,88.4907,2149314.0
2018-04-23 10:00:00,95.46,95.6,95.18,95.54,1137556.0,88.5,88.6298,88.2404,88.5741,1137556.0
2018-04-23 10:30:00,95.55,96.09,95.29,95.94,1550324.0,88.5834,89.084,88.3424,88.945,1550324.0
2018-04-23 11:00:00,95.94,96.29,95.81,96.23,1349923.0,88.945,89.2694,88.8244,89.2138,1349923.0
2018-04-23 11:30:00,96.22,96.25,95.73,95.86,1094539.0,89.2046,89.2324,88.7503,88.8708,1094539.0
2018-04-23 12:00:00,95.86,95.92,95.56,95.58,661182.0,88.8708,88.9264,88.5927,88.6112,661182.0
2018-04-23 12:30:00,95.57,95.68,95.29,95.4,991997.0,88.6019,88.7039,88.3424,88.4443,991997.0
2018-04-23 13:00:00,95.4,95.59,95.22,95.37,812429.0,88.4443,88.6205,88.2775,88.4165,812429.0
2018-04-23 13:30:00,95.37,95.52,95.26,95.37,730468.0,88.4165,88.5556,88.3145,88.4165,730468.0
2018-04-23 14:00:00,95.38,95.41,94.76,94.86,1121756.0,88.4258,88.4536,87.851,87.9437,1121756.0
2018-04-23 14:30:00,94.86,95.14,94.64,94.7,904143.0,87.9437,88.2033,87.7398,87.7954,904143.0
2018-04-23 15:00:00,94.69,95.14,94.63,95.03,990673.0,87.7861,88.2033,87.7305,88.1013,990673.0
2018-04-23 15:30:00,95.03,95.4,94.87,95.36,2522161.0,88.1013,88.4443,87.953,88.4073,2522161.0
2018-04-24 09:30:00,96.24,96.47,95.5,95.78,2640505.0,89.2231,89.4363,88.537,88.7966,2640505.0
2018-04-24 10:00:00,95.79,96.18,95.3,95.38,1698763.0,88.8059,89.1675,88.3516,88.4258,1698763.0
2018-04-24 10:30:00,95.38,95.66,95.04,95.26,1653399.0,88.4258,88.6854,88.1106,88.3145,1653399.0
2018-04-24 11:00:00,95.25,95.29,94.37,94.81,1852945.0,88.3053,88.3424,87.4894,87.8974,1852945.0
2018-04-24 11:30:00,94.81,95.03,94.39,94.39,1207936.0,87.8974,88.1013,87.508,87.508,1207936.0
2018-04-24 12:00:00,94.38,94.63,93.82,93.96,1820363.0,87.4987,87.7305,86.9795,87.1093,1820363.0
2018-04-24 12:30:00,93.96,93.98,93.41,93.41,1649030.0,87.1093,87.1279,86.5994,86.5994,1649030.0
2018-04-24 13:00:00,93.42,93.66,93.1,93.19,1905472.0,86.6087,86.8312,86.312,86.3955,1905472.0
2018-04-24 13:30:00,93.2,93.53,92.96,93.12,2312464.0,86.4047,86.7107,86.1822,86.3306,2312464.0
2018-04-24 14:00:00,93.11,93.13,92.47,92.65,2166690.0,86.3213,86.3398,85.728,85.8948,2166690.0
2018-04-24 14:30:00,92.64,93.12,92.41,93.01,2135312.0,85.8856,86.3306,85.6723,86.2286,2135312.0
2018-04-24 15:00:00,93.01,93.35,92.84,93.05,1713108.0,86.2286,86.5438,86.071,86.2657,1713108.0
2018-04-24 15:30:00,93.05,93.39,92.55,93.09,3879379.0,86.2657,86.5809,85.8021,86.3028,3879379.0
2018-04-25 09:30:00,93.14,93.3,90.64,90.7,4829831.0,86.3491,86.4975,84.0314,84.087,4829831.0
2018-04-25 10:00:00,90.71,91.54,90.28,91.43,3625199.0,84.0963,84.8658,83.6976,84.7638,3625199.0
2018-04-25 10:30:00,91.43,91.88,91.33,91.68,3028013.0,84.7638,85.181,84.6711,84.9956,3028013.0
2018-04-25 11:00:00,91.69,92.24,91.65,92.16,2022110.0,85.0048,85.5147,84.9678,85.4406,2022110.0
2018-04-25 11:30:00,92.17,92.29,91.28,91.32,1646214.0,85.4498,85.5611,84.6247,84.6618,1646214.0
2018-04-25 12:00:00,91.32,91.95,91.28,91.86,1084687.0,84.6618,85.2459,84.6247,85.1624,1084687.0
2018-04-25 12:30:00,91.86,92.28,91.78,91.87,1123321.0,85.1624,85.5518,85.0883,85.1717,1123321.0
2018-04-25 13:00:00,91.86,92.19,91.7,91.81,849397.0,85.1624,85.4684,85.0141,85.1161,849397.0
2018-04-25 13:30:00,91.82,92.37,91.81,92.23,1115060.0,85.1254,85.6353,85.1161,85.5055,1115060.0
2018-04-25 14:00:00,92.23,92.32,91.6,91.73,1351042.0,85.5055,85.5889,84.9214,85.0419,1351042.0
2018-04-25 14:30:00,91.73,92.5,91.6,92.48,1306931.0,85.0419,85.7558,84.9214,85.7372,1306931.0
2018-04-25 15:00:00,92.48,92.54,91.9,92.05,1735058.0,85.7372,85.7929,85.1995,85.3386,1735058.0
2018-04-25 15:30:00,92.06,92.44,91.68,92.44,3246522.0,85.3479,85.7002,84.9956,85.7002,3246522.0
2018-04-26 09:30:00,93.54,93.99,93.1,93.95,3703999.0,86.72,87.1371,86.312,87.1001,3703999.0
2018-04-26 10:00:00,93.96,94.56,93.86,94.25,2278341.0,87.1093,87.6656,87.0166,87.3782,2278341.0
2018-04-26 10:30:00,94.24,94.41,93.91,94.36,1709027.0,87.3689,87.5265,87.063,87.4802,1709027.0
2018-04-26 11:00:00,94.36,94.57,94.01,94.22,1468816.0,87.4802,87.6749,87.1557,87.3504,1468816.0
2018-04-26 11:30:00,94.23,94.36,94.0,94.34,1337194.0,87.3596,87.4802,87.1464,87.4616,1337194.0
2018-04-26 12:00:00,94.33,94.74,94.31,94.61,1293543.0,87.4524,87.8325,87.4338,87.7119,1293543.0
2018-04-26 12:30:00,94.62,94.7,94.47,94.53,1033438.0,87.7212,87.7954,87.5821,87.6378,1033438.0
2018-04-26 13:00:00,94.54,94.8,94.54,94.75,1238577.0,87.647,87.8881,87.647,87.8417,1238577.0
2018-04-26 13:30:00,94.75,94.96,94.68,94.74,1183438.0,87.8417,88.0364,87.7768,87.8325,1183438.0
2018-04-26 14:00:00,94.74,94.9,94.6,94.79,1354499.0,87.8325,87.9808,87.7027,87.8788,1354499.0
2018-04-26 14:30:00,94.79,95.06,94.72,95.06,1828730.0,87.8788,88.1291,87.8139,88.1291,1828730.0
2018-04-26 15:00:00,95.05,95.15,94.8,94.88,2113600.0,88.1199,88.2126,87.8881,87.9623,2113600.0
2018-04-26 15:30:00,94.88,94.98,94.17,94.27,5341624.0,87.9623,88.055,87.304,87.3967,5341624.0
2018-04-27 09:30:00,97.56,97.9,95.01,95.17,11948398.0,90.4469,90.7621,88.0828,88.2311,11948398.0
2018-04-27 10:00:00,95.18,95.85,94.56,94.71,5177474.0,88.2404,88.8615,87.6656,87.8046,5177474.0
2018-04-27 10:30:00,94.7,94.81,93.91,94.22,3946897.0,87.7954,87.8974,87.063,87.3504,3946897.0
2018-04-27 11:00:00,94.21,95.59,94.16,95.57,3076067.0,87.3411,88.6205,87.2947,88.6019,3076067.0
2018-04-27 11:30:00,95.56,95.63,94.89,95.0,2274579.0,88.5927,88.6576,87.9715,88.0735,2274579.0
2018-04-27 12:00:00,95.0,95.62,94.98,95.31,1746796.0,88.0735,88.6483,88.055,88.3609,1746796.0
2018-04-27 12:30:00,95.31,95.47,94.85,95.34,1381780.0,88.3609,88.5092,87.9344,88.3887,1381780.0
2018-04-27 13:00:00,95.34,95.53,95.14,95.17,975610.0,88.3887,88.5649,88.2033,88.2311,975610.0
2018-04-27 13:30:00,95.17,95.47,95.1,95.15,1051302.0,88.2311,88.5092,88.1662,88.2126,1051302.0
2018-04-27 14:00:00,95.15,95.45,95.11,95.4,1326114.0,88.2126,88.4907,88.1755,88.4443,1326114.0
2018-04-27 14:30:00,95.39,95.8,95.3,95.64,1702220.0,88.4351,88.8152,88.3516,88.6668,1702220.0
2018-04-27 15:00:00,95.64,95.8,95.35,95.5,1775607.0,88.6668,88.8152,88.398,88.537,1775607.0
2018-04-27 15:30:00,95.5,96.05,95.49,95.82,3951403.0,88.537,89.0469,88.5278,88.8337,3951403.0
2018-04-30 09:30:00,96.27,96.4,95.73,95.79,3171302.0,89.2509,89.3714,88.7503,88.8059,3171302.0
2018-04-30 10:00:00,95.79,96.0,95.37,95.62,2219694.0,88.8059,89.0006,88.4165,88.6483,2219694.0
2018-04-30 10:30:00,95.62,95.74,95.4,95.72,1680077.0,88.6483,88.7595,88.4443,88.741,1680077.0
2018-04-30 11:00:00,95.73,95.87,95.08,95.08,1895615.0,88.7503,88.8801,88.1477,88.1477,1895615.0
2018-04-30 11:30:00,95.08,95.09,93.73,93.91,2955979.0,88.1477,88.1569,86.8961,87.063,2955979.0
2018-04-30 12:00:00,93.9,93.91,93.15,93.71,2677994.0,87.0537,87.063,86.3584,86.8776,2677994.0
2018-04-30 12:30:00,93.7,94.02,93.43,93.75,2107637.0,86.8683,87.165,86.618,86.9146,2107637.0
2018-04-30 13:00:00,93.74,93.94,93.59,93.79,1395496.0,86.9054,87.0908,86.7663,86.9517,1395496.0
2018-04-30 13:30:00,93.79,94.36,93.73,94.32,1267794.0,86.9517,87.4802,86.8961,87.4431,1267794.0
2018-04-30 14:00:00,94.32,94.32,93.76,94.14,1333273.0,87.4431,87.4431,86.9239,87.2762,1333273.0
2018-04-30 14:30:00,94.13,94.19,93.82,93.84,1057862.0,87.2669,87.3226,86.9795,86.9981,1057862.0
2018-04-30 15:00:00,93.83,94.13,93.76,93.95,1256870.0,86.9888,87.2669,86.9239,87.1001,1256870.0
2018-04-30 15:30:00,93.94,94.29,93.48,93.52,4598166.0,87.0908,87.4153,86.6643,86.7014,4598166.0
2018-05-01 09:30:00,93.25,93.69,92.79,93.64,2702726.0,86.4511,86.859,86.0246,86.8127,2702726.0
2018-05-01 10:00:00,93.64,94.18,93.33,93.88,2490145.0,86.8127,87.3133,86.5253,87.0352,2490145.0
2018-05-01 10:30:00,93.89,94.22,93.71,93.94,3317520.0,87.0444,87.3504,86.8776,87.0908,3317520.0
2018-05-01 11:00:00,93.93,93.99,93.54,93.97,1418437.0,87.0815,87.1371,86.72,87.1186,1418437.0
2018-05-01 11:30:00,93.97,94.04,93.45,93.52,1905532.0,87.1186,87.1835,86.6365,86.7014,1905532.0
2018-05-01 12:00:00,93.52,94.04,93.51,93.99,1722175.0,86.7014,87.1835,86.6921,87.1371,1722175.0
2018-05-01 12:30:00,94.0,94.07,93.8,94.01,1534018.0,87.1464,87.2113,86.961,87.1557,1534018.0
2018-05-01 13:00:00,94.01,94.01,93.72,93.94,1318991.0,87.1557,87.1557,86.8868,87.0908,1318991.0
2018-05-01 13:30:00,93.94,94.54,93.89,94.54,1178183.0,87.0908,87.647,87.0444,87.647,1178183.0
2018-05-01 14:00:00,94.53,94.87,94.48,94.84,1578373.0,87.6378,87.953,87.5914,87.9252,1578373.0
2018-05-01 14:30:00,94.85,94.95,94.62,94.87,1276286.0,87.9344,88.0271,87.7212,87.953,1276286.0
2018-05-01 15:00:00,94.87,94.95,94.65,94.73,1348657.0,87.953,88.0271,87.749,87.8232,1348657.0
2018-05-01 15:30:00,94.74,95.29,94.73,94.98,4367918.0,87.8325,88.3424,87.8232,88.055,4367918.0
2018-05-02 09:30:00,94.96,95.17,94.26,94.29,2620446.0,88.0364,88.2311,87.3875,87.4153,2620446.0
2018-05-02 10:00:00,94.3,94.65,94.05,94.07,1932579.0,87.4245,87.749,87.1928,87.2113,1932579.0
2018-05-02 10:30:00,94.08,94.42,94.01,94.15,1444843.0,87.2206,87.5358,87.1557,87.2855,1444843.0
2018-05-02 11:00:00,94.15,94.33,93.96,94.09,1176655.0,87.2855,87.4524,87.1093,87.2299,1176655.0
2018-05-02 11:30:00,94.09,94.17,93.43,93.81,2020370.0,87.2299,87.304,86.618,86.9703,2020370.0
2018-05-02 12:00:00,93.8,94.04,93.62,94.03,1159942.0,86.961,87.1835,86.7941,87.1742,1159942.0
2018-05-02 12:30:00,94.02,94.28,93.88,94.05,1181842.0,87.165,87.406,87.0352,87.1928,1181842.0
2018-05-02 13:00:00,94.05,94.48,94.04,94.33,1021711.0,87.1928,87.5914,87.1835,87.4524,1021711.0
2018-05-02 13:30:00,94.33,94.36,94.03,94.14,675524.0,87.4524,87.4802,87.1742,87.2762,675524.0
2018-05-02 14:00:00,94.15,94.79,94.1,94.49,1589407.0,87.2855,87.8788,87.2391,87.6007,1589407.0
2018-05-02 14:30:00,94.49,94.62,93.9,94.0,1092008.0,87.6007,87.7212,87.0537,87.1464,1092008.0
2018-05-02 15:00:00,94.01,94.36,93.6,93.83,1799103.0,87.1557,87.4802,86.7756,86.9888,1799103.0
2018-05-02 15:30:00,93.82,93.91,93.19,93.51,4033990.0,86.9795,87.063,86.3955,86.6921,4033990.0
2018-05-03 09:30:00,92.97,94.05,92.7,94.01,2894283.0,86.1915,87.1928,85.9412,87.1557,2894283.0
2018-05-03 10:00:00,94.01,94.04,92.92,93.2,2040208.0,87.1557,87.1835,86.1452,86.4047,2040208.0
2018-05-03 10:30:00,93.2,93.23,92.45,92.68,2306676.0,86.4047,86.4326,85.7094,85.9227,2306676.0
2018-05-03 11:00:00,92.67,93.11,92.49,92.68,1579766.0,85.9134,86.3213,85.7465,85.9227,1579766.0
2018-05-03 11:30:00,92.69,93.38,92.59,93.21,1518480.0,85.9319,86.5716,85.8392,86.414,1518480.0
2018-05-03 12:00:00,93.21,93.32,92.83,92.88,1001302.0,86.414,86.516,86.0617,86.1081,1001302.0
2018-05-03 12:30:00,92.87,94.23,92.86,94.15,2036341.0,86.0988,87.3596,86.0895,87.2855,2036341.0
2018-05-03 13:00:00,94.15,94.21,93.69,93.83,1335361.0,87.2855,87.3411,86.859,86.9888,1335361.0
2018-05-03 13:30:00,93.84,94.38,93.82,94.18,1714868.0,86.9981,87.4987,86.9795,87.3133,1714868.0
2018-05-03 14:00:00,94.17,94.39,94.04,94.3,1256633.0,87.304,87.508,87.1835,87.4245,1256633.0
2018-05-03 14:30:00,94.29,94.93,94.23,94.37,1934255.0,87.4153,88.0086,87.3596,87.4894,1934255.0
2018-05-03 15:00:00,94.38,94.61,94.28,94.58,1450136.0,87.4987,87.7119,87.406,87.6841,1450136.0
2018-05-03 15:30:00,94.59,94.74,93.83,94.09,2973403.0,87.6934,87.8325,86.9888,87.2299,2973403.0
2018-05-04 09:30:00,93.32,93.73,92.92,93.57,2305002.0,86.516,86.8961,86.1452,86.7478,2305002.0
2018-05-04 10:00:00,93.56,94.28,93.37,94.19,1461777.0,86.7385,87.406,86.5623,87.3226,1461777.0
2018-05-04 10:30:00,94.2,94.9,94.15,94.8,1630184.0,87.3318,87.9808,87.2855,87.8881,1630184.0
2018-05-04 11:00:00,94.8,95.09,94.79,95.03,1566608.0,87.8881,88.1569,87.8788,88.1013,1566608.0
2018-05-04 11:30:00,95.03,95.12,94.65,94.86,1041008.0,88.1013,88.1848,87.749,87.9437,1041008.0
2018-05-04 12:00:00,94.87,95.11,94.79,94.97,780842.0,87.953,88.1755,87.8788,88.0457,780842.0
2018-05-04 12:30:00,94.98,95.12,94.83,94.9,760261.0,88.055,88.1848,87.9159,87.9808,760261.0
2018-05-04 13:00:00,94.91,95.0,94.78,94.8,708892.0,87.9901,88.0735,87.8695,87.8881,708892.0
2018-05-04 13:30:00,94.8,95.09,94.78,95.02,845947.0,87.8881,88.1569,87.8695,88.092,845947.0
2018-05-04 14:00:00,95.02,95.22,94.96,95.19,1140960.0,88.092,88.2775,88.0364,88.2497,1140960.0
2018-05-04 14:30:00,95.19,95.37,95.12,95.13,1160293.0,88.2497,88.4165,88.1848,88.194,1160293.0
2018-05-04 15:00:00,95.14,95.34,94.93,95.16,1169154.0,88.2033,88.3887,88.0086,88.2218,1169154.0
2018-05-04 15:30:00,95.17,95.23,94.88,95.16,2821877.0,88.2311,88.2867,87.9623,88.2218,2821877.0
2018-05-07 09:30:00,95.3,96.29,95.1,96.05,3369296.0,88.3516,89.2694,88.1662,89.0469,3369296.0
2018-05-07 10:00:00,96.05,96.2,95.78,96.15,1498664.0,89.0469,89.186,88.7966,89.1397,1498664.0
2018-05-07 10:30:00,96.15,96.26,95.83,96.13,1182039.0,89.1397,89.2416,88.843,89.1211,1182039.0
2018-05-07 11:00:00,96.14,96.49,95.93,96.47,1790658.0,89.1304,89.4549,88.9357,89.4363,1790658.0
2018-05-07 11:30:00,96.47,96.55,96.21,96.49,1292086.0,89.4363,89.5105,89.1953,89.4549,1292086.0
2018-05-07 12:00:00,96.49,96.53,96.25,96.49,1098672.0,89.4549,89.4919,89.2324,89.4549,1098672.0
2018-05-07 12:30:00,96.48,96.62,96.36,96.46,1099371.0,89.4456,89.5754,89.3343,89.4271,1099371.0
2018-05-07 13:00:00,96.46,96.58,96.27,96.55,964663.0,89.4271,89.5383,89.2509,89.5105,964663.0
2018-05-07 13:30:00,96.54,96.71,96.51,96.61,1075733.0,89.5012,89.6588,89.4734,89.5661,1075733.0
2018-05-07 14:00:00,96.61,96.68,96.45,96.58,863611.0,89.5661,89.631,89.4178,89.5383,863611.0
2018-05-07 14:30:00,96.58,96.69,96.11,96.26,1214561.0,89.5383,89.6403,89.1026,89.2416,1214561.0
2018-05-07 15:00:00,96.26,96.37,95.67,95.97,1729126.0,89.2416,89.3436,88.6947,88.9728,1729126.0
2018-05-07 15:30:00,95.96,96.28,95.87,96.23,2411720.0,88.9635,89.2602,88.8801,89.2138,2411720.0
2018-05-08 09:30:00,95.87,96.09,95.21,95.45,2366809.0,88.8801,89.084,88.2682,88.4907,2366809.0
2018-05-08 10:00:00,95.45,95.66,95.36,95.44,1179818.0,88.4907,88.6854,88.4073,88.4814,1179818.0
2018-05-08 10:30:00,95.43,95.95,95.42,95.64,1248559.0,88.4722,88.9542,88.4629,88.6668,1248559.0
2018-05-08 11:00:00,95.64,96.16,95.51,95.82,1264722.0,88.6668,89.1489,88.5463,88.8337,1264722.0
2018-05-08 11:30:00,95.83,95.83,95.51,95.64,1143975.0,88.843,88.843,88.5463,88.6668,1143975.0
2018-05-08 12:00:00,95.64,95.72,95.47,95.54,743340.0,88.6668,88.741,88.5092,88.5741,743340.0
2018-05-08 12:30:00,95.54,95.57,95.12,95.21,856234.0,88.5741,88.6019,88.1848,88.2682,856234.0
2018-05-08 13:00:00,95.2,95.64,95.14,95.62,971357.0,88.2589,88.6668,88.2033,88.6483,971357.0
2018-05-08 13:30:00,95.63,95.75,95.48,95.56,853058.0,88.6576,88.7688,88.5185,88.5927,853058.0
2018-05-08 14:00:00,95.58,96.11,95.57,95.75,1367942.0,88.6112,89.1026,88.6019,88.7688,1367942.0
2018-05-08 14:30:00,95.76,95.76,95.06,95.38,1606364.0,88.7781,88.7781,88.1291,88.4258,1606364.0
2018-05-08 15:00:00,95.38,95.72,95.27,95.64,1341708.0,88.4258,88.741,88.3238,88.6668,1341708.0
2018-05-08 15:30:00,95.63,95.84,95.49,95.84,2319134.0,88.6576,88.8523,88.5278,88.8523,2319134.0
2018-05-09 09:30:00,96.0,96.39,95.43,95.5,2345580.0,89.0006,89.3622,88.4722,88.537,2345580.0
2018-05-09 10:00:00,95.51,96.02,95.4,95.7,1453352.0,88.5463,89.0191,88.4443,88.7225,1453352.0
2018-05-09 10:30:00,95.7,95.74,95.11,95.24,1428509.0,88.7225,88.7595,88.1755,88.296,1428509.0
2018-05-09 11:00:00,95.24,95.57,95.05,95.49,1228665.0,88.296,88.6019,88.1199,88.5278,1228665.0
2018-05-09 11:30:00,95.5,95.59,95.39,95.49,896445.0,88.537,88.6205,88.4351,88.5278,896445.0
2018-05-09 12:00:00,95.5,96.02,95.48,95.97,1079271.0,88.537,89.0191,88.5185,88.9728,1079271.0
2018-05-09 12:30:00,95.97,96.25,95.94,96.19,1815990.0,88.9728,89.2324,88.945,89.1767,1815990.0
2018-05-09 13:00:00,96.19,96.51,96.16,96.49,1222250.0,89.1767,89.4734,89.1489,89.4549,1222250.0
2018-05-09 13:30:00,96.5,96.94,96.46,96.72,1251629.0,89.4641,89.8721,89.4271,89.6681,1251629.0
2018-05-09 14:00:00,96.71,96.9,96.53,96.58,908505.0,89.6588,89.835,89.4919,89.5383,908505.0
2018-05-09 14:30:00,96.58,96.85,96.57,96.79,860380.0,89.5383,89.7886,89.529,89.733,860380.0
2018-05-09 15:00:00,96.79,96.83,96.61,96.65,958928.0,89.733,89.7701,89.5661,89.6032,958928.0
2018-05-09 15:30:00,96.65,96.97,96.58,96.95,2750572.0,89.6032,89.8999,89.5383,89.8813,2750572.0
2018-05-10 09:30:00,97.36,97.58,97.09,97.24,2128572.0,90.2614,90.4654,90.0111,90.1502,2128572.0
2018-05-10 10:00:00,97.25,97.72,97.07,97.68,1276516.0,90.1595,90.5952,89.9926,90.5581,1276516.0
2018-05-10 10:30:00,97.68,97.78,97.54,97.62,938007.0,90.5581,90.6508,90.4283,90.5025,938007.0
2018-05-10 11:00:00,97.62,97.84,97.57,97.75,813980.0,90.5025,90.7064,90.4561,90.623,813980.0
2018-05-10 11:30:00,97.76,97.77,97.54,97.58,737780.0,90.6323,90.6415,90.4283,90.4654,737780.0
2018-05-10 12:00:00,97.59,97.87,97.48,97.83,950487.0,90.4747,90.7342,90.3727,90.6972,950487.0
2018-05-10 12:30:00,97.82,97.84,97.62,97.67,693449.0,90.6879,90.7064,90.5025,90.5488,693449.0
2018-05-10 13:00:00,97.68,97.8,97.54,97.57,923403.0,90.5581,90.6694,90.4283,90.4561,923403.0
2018-05-10 13:30:00,97.57,97.65,97.23,97.35,828911.0,90.4561,90.5303,90.1409,90.2522,828911.0
2018-05-10 14:00:00,97.35,97.41,97.18,97.33,1421412.0,90.2522,90.3078,90.0946,90.2336,1421412.0
2018-05-10 14:30:00,97.33,97.55,97.05,97.53,924397.0,90.2336,90.4376,89.974,90.419,924397.0
2018-05-10 15:00:00,97.53,97.63,97.37,97.62,1052548.0,90.419,90.5117,90.2707,90.5025,1052548.0
2018-05-10 15:30:00,97.62,97.95,97.5,97.9,2236416.0,90.5025,90.8084,90.3912,90.7621,2236416.0
2018-05-11 09:30:00,97.69,97.87,97.04,97.49,1576834.0,90.5674,90.7342,89.9648,90.382,1576834.0
2018-05-11 10:00:00,97.48,97.85,97.48,97.66,1110003.0,90.3727,90.7157,90.3727,90.5396,1110003.0
2018-05-11 10:30:00,97.66,97.81,97.44,97.77,948806.0,90.5396,90.6786,90.3356,90.6415,948806.0
2018-05-11 11:00:00,97.77,97.78,97.46,97.52,746609.0,90.6415,90.6508,90.3541,90.4098,746609.0
2018-05-11 11:30:00,97.52,97.58,97.34,97.52,754328.0,90.4098,90.4654,90.2429,90.4098,754328.0
2018-05-11 12:00:00,97.52,97.59,97.21,97.25,665385.0,90.4098,90.4747,90.1224,90.1595,665385.0
2018-05-11 12:30:00,97.25,97.4,97.21,97.37,619770.0,90.1595,90.2985,90.1224,90.2707,619770.0
2018-05-11 13:00:00,97.36,97.52,97.32,97.46,590136.0,90.2614,90.4098,90.2244,90.3541,590136.0
2018-05-11 13:30:00,97.46,97.47,97.25,97.36,405890.0,90.3541,90.3634,90.1595,90.2614,405890.0
2018-05-11 14:00:00,97.36,97.43,97.16,97.26,686952.0,90.2614,90.3263,90.076,90.1687,686952.0
2018-05-11 14:30:00,97.25,97.3,97.09,97.18,730284.0,90.1595,90.2058,90.0111,90.0946,730284.0
2018-05-11 15:00:00,97.19,97.27,97.12,97.2,691807.0,90.1038,90.178,90.0389,90.1131,691807.0
2018-05-11 15:30:00,97.2,97.73,97.18,97.71,2129777.0,90.1131,90.6045,90.0946,90.5859,2129777.0
2018-05-14 09:30:00,97.79,98.43,97.31,98.23,2962829.0,90.6601,91.2534,90.2151,91.068,2962829.0
2018-05-14 10:00:00,98.23,98.32,98.04,98.27,1023140.0,91.068,91.1514,90.8919,91.1051,1023140.0
2018-05-14 10:30:00,98.28,98.58,98.27,98.38,1203796.0,91.1144,91.3925,91.1051,91.2071,1203796.0
2018-05-14 11:00:00,98.37,98.69,98.34,98.45,951656.0,91.1978,91.4945,91.17,91.272,951656.0
2018-05-14 11:30:00,98.45,98.5,98.29,98.36,779261.0,91.272,91.3183,91.1236,91.1885,779261.0
2018-05-14 12:00:00,98.35,98.49,98.21,98.32,713565.0,91.1793,91.309,91.0495,91.1514,713565.0
2018-05-14 12:30:00,98.32,98.35,98.01,98.06,683967.0,91.1514,91.1793,90.864,90.9104,683967.0
2018-05-14 13:00:00,98.06,98.1,97.77,97.97,957484.0,90.9104,90.9475,90.6415,90.827,957484.0
2018-05-14 13:30:00,97.97,98.16,97.81,98.12,532833.0,90.827,91.0031,90.6786,90.966,532833.0
2018-05-14 14:00:00,98.12,98.15,97.76,97.97,689423.0,90.966,90.9938,90.6323,90.827,689423.0
2018-05-14 14:30:00,97.98,98.09,97.81,98.02,698053.0,90.8362,90.9382,90.6786,90.8733,698053.0
2018-05-14 15:00:00,98.02,98.08,97.85,97.93,876623.0,90.8733,90.9289,90.7157,90.7899,876623.0
2018-05-14 15:30:00,97.94,98.04,97.68,98.04,2059208.0,90.7991,90.8919,90.5581,90.8919,2059208.0
2018-05-15 09:30:00,97.45,97.85,96.34,96.46,3829097.0,90.3449,90.7157,89.3158,89.4271,3829097.0
2018-05-15 10:00:00,96.47,97.05,96.38,96.97,1471368.0,89.4363,89.974,89.3529,89.8999,1471368.0
2018-05-15 10:30:00,96.98,97.44,96.76,96.84,1519419.0,89.9091,90.3356,89.7052,89.7793,1519419.0
2018-05-15 11:00:00,96.82,97.02,96.68,96.8,1111595.0,89.7608,89.9462,89.631,89.7423,1111595.0
2018-05-15 11:30:00,96.8,97.22,96.8,96.96,1000222.0,89.7423,90.1316,89.7423,89.8906,1000222.0
2018-05-15 12:00:00,96.96,97.01,96.67,96.9,970510.0,89.8906,89.937,89.6217,89.835,970510.0
2018-05-15 12:30:00,96.9,97.2,96.87,97.01,791495.0,89.835,90.1131,89.8072,89.937,791495.0
2018-05-15 13:00:00,97.0,97.08,96.79,96.9,834979.0,89.9277,90.0018,89.733,89.835,834979.0
2018-05-15 13:30:00,96.89,97.01,96.57,96.62,764525.0,89.8257,89.937,89.529,89.5754,764525.0
2018-05-15 14:00:00,96.61,96.97,96.51,96.9,1054167.0,89.5661,89.8999,89.4734,89.835,1054167.0
2018-05-15 14:30:00,96.91,97.21,96.88,97.01,1027166.0,89.8442,90.1224,89.8164,89.937,1027166.0
2018-05-15 15:00:00,97.01,97.07,96.73,96.87,1090763.0,89.937,89.9926,89.6774,89.8072,1090763.0
2018-05-15 15:30:00,96.86,97.34,96.79,97.32,2736277.0,89.7979,90.2429,89.733,90.2244,2736277.0
2018-05-16 09:30:00,97.35,97.38,96.61,97.14,1954953.0,90.6423,90.6703,89.9533,90.4468,1954953.0
2018-05-16 10:00:00,97.15,97.32,97.01,97.11,1138655.0,90.4561,90.6144,90.3258,90.4189,1138655.0
2018-05-16 10:30:00,97.11,97.34,96.87,97.01,1419119.0,90.4189,90.633,90.1954,90.3258,1419119.0
2018-05-16 11:00:00,97.01,97.02,96.66,96.72,1005155.0,90.3258,90.3351,89.9999,90.0558,1005155.0
2018-05-16 11:30:00,96.72,97.0,96.71,96.95,593739.0,90.0558,90.3165,90.0464,90.2699,593739.0
2018-05-16 12:00:00,96.96,97.29,96.95,97.17,836972.0,90.2792,90.5865,90.2699,90.4747,836972.0
2018-05-16 12:30:00,97.18,97.4,97.14,97.25,743751.0,90.4841,90.6889,90.4468,90.5492,743751.0
2018-05-16 13:00:00,97.24,97.27,97.05,97.17,455096.0,90.5399,90.5679,90.363,90.4747,455096.0
2018-05-16 13:30:00,97.16,97.25,96.8,96.94,729621.0,90.4654,90.5492,90.1302,90.2606,729621.0
2018-05-16 14:00:00,96.93,97.03,96.77,96.84,711366.0,90.2513,90.3444,90.1023,90.1675,711366.0
2018-05-16 14:30:00,96.85,97.08,96.81,97.05,493133.0,90.1768,90.3909,90.1395,90.363,493133.0
2018-05-16 15:00:00,97.04,97.04,96.81,96.96,746754.0,90.3537,90.3537,90.1395,90.2792,746754.0
2018-05-16 15:30:00,96.96,97.15,96.67,97.15,2265273.0,90.2792,90.4561,90.0092,90.4561,2265273.0
2018-05-17 09:30:00,96.76,96.94,96.63,96.73,1411381.0,90.093,90.2606,89.972,90.0651,1411381.0
2018-05-17 10:00:00,96.74,97.23,96.74,97.21,871767.0,90.0744,90.5306,90.0744,90.512,871767.0
2018-05-17 10:30:00,97.22,97.55,97.15,97.5,991357.0,90.5213,90.8286,90.4561,90.782,991357.0
2018-05-17 11:00:00,97.5,97.5,97.19,97.23,639431.0,90.782,90.782,90.4934,90.5306,639431.0
2018-05-17 11:30:00,97.23,97.27,96.9,96.91,653838.0,90.5306,90.5679,90.2233,90.2327,653838.0
2018-05-17 12:00:00,96.91,97.05,96.85,97.0,509620.0,90.2327,90.363,90.1768,90.3165,509620.0
2018-05-17 12:30:00,97.0,97.05,96.42,96.53,903755.0,90.3165,90.363,89.7764,89.8788,903755.0
2018-05-17 13:00:00,96.53,96.62,96.44,96.49,528793.0,89.8788,89.9626,89.795,89.8416,528793.0
2018-05-17 13:30:00,96.51,96.53,96.01,96.06,804784.0,89.8602,89.8788,89.3947,89.4412,804784.0
2018-05-17 14:00:00,96.05,96.26,95.83,96.19,1112476.0,89.4319,89.6274,89.2271,89.5623,1112476.0
2018-05-17 14:30:00,96.2,96.51,96.19,96.5,749203.0,89.5716,89.8602,89.5623,89.8509,749203.0
2018-05-17 15:00:00,96.5,96.54,96.24,96.38,749370.0,89.8509,89.8882,89.6088,89.7392,749370.0
2018-05-17 15:30:00,96.37,96.52,96.14,96.18,2100106.0,89.7299,89.8695,89.5157,89.553,2100106.0
2018-05-18 09:30:00,96.01,96.84,96.01,96.52,3295184.0,89.3947,90.1675,89.3947,89.8695,3295184.0
2018-05-18 10:00:00,96.53,96.87,96.31,96.77,1166367.0,89.8788,90.1954,89.674,90.1023,1166367.0
2018-05-18 10:30:00,96.78,96.78,96.3,96.62,949745.0,90.1116,90.1116,89.6647,89.9626,949745.0
2018-05-18 11:00:00,96.62,96.93,96.56,96.76,784309.0,89.9626,90.2513,89.9068,90.093,784309.0
2018-05-18 11:30:00,96.78,96.88,96.69,96.77,835045.0,90.1116,90.2047,90.0278,90.1023,835045.0
2018-05-18 12:00:00,96.78,96.78,96.55,96.58,541822.0,90.1116,90.1116,89.8975,89.9254,541822.0
2018-05-18 12:30:00,96.58,96.76,96.51,96.72,499194.0,89.9254,90.093,89.8602,90.0558,499194.0
2018-05-18 13:00:00,96.73,96.74,96.56,96.65,471444.0,90.0651,90.0744,89.9068,89.9906,471444.0
2018-05-18 13:30:00,96.65,96.66,96.43,96.54,529669.0,89.9906,89.9999,89.7857,89.8882,529669.0
2018-05-18 14:00:00,96.54,96.54,96.4,96.49,381248.0,89.8882,89.8882,89.7578,89.8416,381248.0
2018-05-18 14:30:00,96.49,96.6,96.42,96.53,434621.0,89.8416,89.944,89.7764,89.8788,434621.0
2018-05-18 15:00:00,96.52,96.55,96.37,96.45,555252.0,89.8695,89.8975,89.7299,89.8044,555252.0
2018-05-18 15:30:00,96.45,96.6,96.33,96.36,2115005.0,89.8044,89.944,89.6926,89.7206,2115005.0
2018-05-21 09:30:00,96.95,97.8,96.93,97.75,2677820.0,90.2699,91.0613,90.2513,91.0148,2677820.0
2018-05-21 10:00:00,97.76,97.85,97.42,97.44,882873.0,91.0241,91.1079,90.7075,90.7261,882873.0
2018-05-21 10:30:00,97.45,98.01,97.45,97.9,1124114.0,90.7355,91.2569,90.7355,91.1544,1124114.0
2018-05-21 11:00:00,97.9,97.99,97.03,97.14,958210.0,91.1544,91.2382,90.3444,90.4468,958210.0
2018-05-21 11:30:00,97.13,97.29,96.8,97.29,859682.0,90.4375,90.5865,90.1302,90.5865,859682.0
2018-05-21 12:00:00,97.29,97.59,97.22,97.54,784623.0,90.5865,90.8658,90.5213,90.8193,784623.0
2018-05-21 12:30:00,97.54,97.64,97.48,97.55,607703.0,90.8193,90.9124,90.7634,90.8286,607703.0
2018-05-21 13:00:00,97.55,97.78,97.51,97.73,906854.0,90.8286,91.0427,90.7913,90.9962,906854.0
2018-05-21 13:30:00,97.73,97.75,97.57,97.69,412877.0,90.9962,91.0148,90.8472,90.9589,412877.0
2018-05-21 14:00:00,97.68,97.69,97.36,97.41,529966.0,90.9496,90.9589,90.6517,90.6982,529966.0
2018-05-21 14:30:00,97.41,97.56,97.15,97.47,825603.0,90.6982,90.8379,90.4561,90.7541,825603.0
2018-05-21 15:00:00,97.47,97.48,97.29,97.38,598005.0,90.7541,90.7634,90.5865,90.6703,598005.0
2018-05-21 15:30:00,97.38,97.67,97.22,97.64,1768101.0,90.6703,90.9403,90.5213,90.9124,1768101.0
2018-05-22 09:30:00,97.68,98.17,97.6,97.89,2000982.0,90.9496,91.4058,90.8751,91.1451,2000982.0
2018-05-22 10:00:00,97.88,97.91,97.23,97.37,1195963.0,91.1358,91.1638,90.5306,90.661,1195963.0
2018-05-22 10:30:00,97.37,97.64,97.2,97.5,791277.0,90.661,90.9124,90.5027,90.782,791277.0
2018-05-22 11:00:00,97.5,97.62,97.48,97.55,410421.0,90.782,90.8937,90.7634,90.8286,410421.0
2018-05-22 11:30:00,97.56,97.58,97.38,97.51,602331.0,90.8379,90.8565,90.6703,90.7913,602331.0
2018-05-22 12:00:00,97.51,97.63,97.39,97.46,444876.0,90.7913,90.903,90.6796,90.7448,444876.0
2018-05-22 12:30:00,97.46,97.6,97.32,97.55,447704.0,90.7448,90.8751,90.6144,90.8286,447704.0
2018-05-22 13:00:00,97.55,97.73,97.51,97.72,460906.0,90.8286,90.9962,90.7913,90.9868,460906.0
2018-05-22 13:30:00,97.72,97.74,97.57,97.67,435340.0,90.9868,91.0055,90.8472,90.9403,435340.0
2018-05-22 14:00:00,97.67,97.93,97.66,97.9,521359.0,90.9403,91.1824,90.931,91.1544,521359.0
2018-05-22 14:30:00,97.9,98.0,97.71,97.72,542876.0,91.1544,91.2476,90.9775,90.9868,542876.0
2018-05-22 15:00:00,97.73,97.86,97.67,97.69,712633.0,90.9962,91.1172,90.9403,90.9589,712633.0
2018-05-22 15:30:00,97.69,97.69,97.3,97.57,1995120.0,90.9589,90.9589,90.5958,90.8472,1995120.0
2018-05-23 09:30:00,96.63,97.43,96.32,97.33,2381816.0,89.972,90.7168,89.6833,90.6237,2381816.0
2018-05-23 10:00:00,97.33,97.81,97.24,97.44,1251609.0,90.6237,91.0706,90.5399,90.7261,1251609.0
2018-05-23 10:30:00,97.44,97.48,96.98,97.12,899030.0,90.7261,90.7634,90.2978,90.4282,899030.0
2018-05-23 11:00:00,97.13,97.61,97.1,97.53,935053.0,90.4375,90.8844,90.4096,90.8099,935053.0
2018-05-23 11:30:00,97.53,97.82,97.41,97.51,697296.0,90.8099,91.08,90.6982,90.7913,697296.0
2018-05-23 12:00:00,97.51,97.68,97.33,97.35,627219.0,90.7913,90.9496,90.6237,90.6423,627219.0
2018-05-23 12:30:00,97.35,97.82,97.35,97.76,618537.0,90.6423,91.08,90.6423,91.0241,618537.0
2018-05-23 13:00:00,97.75,97.76,97.41,97.51,535876.0,91.0148,91.0241,90.6982,90.7913,535876.0
2018-05-23 13:30:00,97.51,97.66,97.41,97.59,527154.0,90.7913,90.931,90.6982,90.8658,527154.0
2018-05-23 14:00:00,97.59,98.19,97.5,97.99,1234839.0,90.8658,91.4245,90.782,91.2382,1234839.0
2018-05-23 14:30:00,98.0,98.18,97.91,98.18,738483.0,91.2476,91.4152,91.1638,91.4152,738483.0
2018-05-23 15:00:00,98.18,98.32,98.06,98.31,889851.0,91.4152,91.5455,91.3034,91.5362,889851.0
2018-05-23 15:30:00,98.31,98.73,98.27,98.72,3082916.0,91.5362,91.9273,91.499,91.9179,3082916.0
2018-05-24 09:30:00,98.71,98.94,97.65,97.86,2808433.0,91.9086,92.1228,90.9217,91.1172,2808433.0
2018-05-24 10:00:00,97.86,98.09,97.57,97.62,1724292.0,91.1172,91.3314,90.8472,90.8937,1724292.0
2018-05-24 10:30:00,97.62,97.63,96.9,96.94,1722352.0,90.8937,90.903,90.2233,90.2606,1722352.0
2018-05-24 11:00:00,96.94,97.46,96.81,97.44,1519124.0,90.2606,90.7448,90.1395,90.7261,1519124.0
2018-05-24 11:30:00,97.45,97.79,97.41,97.75,1015567.0,90.7355,91.052,90.6982,91.0148,1015567.0
2018-05-24 12:00:00,97.76,98.04,97.63,97.96,1100087.0,91.0241,91.2848,90.903,91.2103,1100087.0
2018-05-24 12:30:00,97.97,98.07,97.82,98.02,732468.0,91.2196,91.3127,91.08,91.2662,732468.0
2018-05-24 13:00:00,98.02,98.18,97.96,98.12,901846.0,91.2662,91.4152,91.2103,91.3593,901846.0
2018-05-24 13:30:00,98.11,98.13,97.79,97.97,859945.0,91.35,91.3686,91.052,91.2196,859945.0
2018-05-24 14:00:00,97.96,98.28,97.88,98.25,661988.0,91.2103,91.5083,91.1358,91.4803,661988.0
2018-05-24 14:30:00,98.25,98.33,98.11,98.22,628278.0,91.4803,91.5548,91.35,91.4524,628278.0
2018-05-24 15:00:00,98.22,98.48,98.11,98.43,855527.0,91.4524,91.6945,91.35,91.6479,855527.0
2018-05-24 15:30:00,98.44,98.58,98.09,98.32,2274534.0,91.6572,91.7876,91.3314,91.5455,2274534.0
2018-05-25 09:30:00,98.3,98.65,97.86,98.23,1882614.0,91.5269,91.8528,91.1172,91.4617,1882614.0
2018-05-25 10:00:00,98.22,98.77,98.12,98.7,1613629.0,91.4524,91.9645,91.3593,91.8993,1613629.0
2018-05-25 10:30:00,98.7,98.88,98.51,98.69,1301197.0,91.8993,92.0669,91.7224,91.89,1301197.0
2018-05-25 11:00:00,98.7,98.92,98.54,98.75,936898.0,91.8993,92.1042,91.7503,91.9459,936898.0
2018-05-25 11:30:00,98.75,98.98,98.72,98.79,907448.0,91.9459,92.16,91.9179,91.9831,907448.0
2018-05-25 12:00:00,98.78,98.81,98.44,98.68,901526.0,91.9738,92.0017,91.6572,91.8807,901526.0
2018-05-25 12:30:00,98.67,98.84,98.47,98.52,679254.0,91.8714,92.0297,91.6852,91.7317,679254.0
2018-05-25 13:00:00,98.51,98.63,98.48,98.56,453193.0,91.7224,91.8341,91.6945,91.769,453193.0
2018-05-25 13:30:00,98.56,98.57,98.3,98.36,608748.0,91.769,91.7783,91.5269,91.5828,608748.0
2018-05-25 14:00:00,98.35,98.6,98.3,98.58,580047.0,91.5734,91.8062,91.5269,91.7876,580047.0
2018-05-25 14:30:00,98.59,98.6,98.29,98.32,781149.0,91.7969,91.8062,91.5176,91.5455,781149.0
2018-05-25 15:00:00,98.31,98.46,98.26,98.43,917660.0,91.5362,91.6759,91.4896,91.6479,917660.0
2018-05-25 15:30:00,98.43,98.45,98.21,98.38,2553723.0,91.6479,91.6665,91.4431,91.6014,2553723.0
2018-05-29 09:30:00,97.84,98.45,97.38,98.32,2498713.0,91.0986,91.6665,90.6703,91.5455,2498713.0
2018-05-29 10:00:00,98.31,98.88,98.26,98.55,1628911.0,91.5362,92.0669,91.4896,91.7597,1628911.0
2018-05-29 10:30:00,98.55,98.88,98.22,98.25,1856683.0,91.7597,92.0669,91.4524,91.4803,1856683.0
2018-05-29 11:00:00,98.25,98.48,98.12,98.34,1920721.0,91.4803,91.6945,91.3593,91.5641,1920721.0
2018-05-29 11:30:00,98.34,98.41,97.53,97.54,1536231.0,91.5641,91.6293,90.8099,90.8193,1536231.0
2018-05-29 12:00:00,97.55,97.63,97.23,97.53,1555196.0,90.8286,90.903,90.5306,90.8099,1555196.0
2018-05-29 12:30:00,97.53,97.96,97.5,97.9,1127044.0,90.8099,91.2103,90.782,91.1544,1127044.0
2018-05-29 13:00:00,97.9,97.92,97.5,97.84,881463.0,91.1544,91.1731,90.782,91.0986,881463.0
2018-05-29 13:30:00,97.85,97.97,97.59,97.77,812566.0,91.1079,91.2196,90.8658,91.0334,812566.0
2018-05-29 14:00:00,97.75,97.82,97.43,97.81,1178643.0,91.0148,91.08,90.7168,91.0706,1178643.0
2018-05-29 14:30:00,97.8,97.86,97.36,97.41,1417093.0,91.0613,91.1172,90.6517,90.6982,1417093.0
2018-05-29 15:00:00,97.41,97.58,97.33,97.56,1651202.0,90.6982,90.8565,90.6237,90.8379,1651202.0
2018-05-29 15:30:00,97.56,98.16,97.49,98.01,2935973.0,90.8379,91.3965,90.7727,91.2569,2935973.0
2018-05-30 09:30:00,98.31,99.25,98.3,98.46,3129327.0,91.5362,92.4114,91.5269,91.6759,3129327.0
2018-05-30 10:00:00,98.46,98.46,97.91,98.04,2270152.0,91.6759,91.6759,91.1638,91.2848,2270152.0
2018-05-30 10:30:00,98.04,98.59,98.04,98.51,1539718.0,91.2848,91.7969,91.2848,91.7224,1539718.0
2018-05-30 11:00:00,98.51,98.67,98.42,98.46,1097913.0,91.7224,91.8714,91.6386,91.6759,1097913.0
2018-05-30 11:30:00,98.46,98.86,98.45,98.8,905918.0,91.6759,92.0483,91.6665,91.9924,905918.0
2018-05-30 12:00:00,98.8,98.93,98.74,98.84,831900.0,91.9924,92.1135,91.9366,92.0297,831900.0
2018-05-30 12:30:00,98.83,98.88,98.66,98.8,631517.0,92.0204,92.0669,91.8621,91.9924,631517.0
2018-05-30 13:00:00,98.8,99.04,98.65,98.92,996939.0,91.9924,92.2159,91.8528,92.1042,996939.0
2018-05-30 13:30:00,98.91,98.98,98.79,98.87,675877.0,92.0949,92.16,91.9831,92.0576,675877.0
2018-05-30 14:00:00,98.87,98.98,98.81,98.94,840810.0,92.0576,92.16,92.0017,92.1228,840810.0
2018-05-30 14:30:00,98.94,99.06,98.81,98.84,837379.0,92.1228,92.2345,92.0017,92.0297,837379.0
2018-05-30 15:00:00,98.85,98.93,98.81,98.91,785501.0,92.039,92.1135,92.0017,92.0949,785501.0
2018-05-30 15:30:00,98.91,99.06,98.81,98.91,2655006.0,92.0949,92.2345,92.0017,92.0949,2655006.0
2018-05-31 09:30:00,99.29,99.56,98.89,99.4,2667534.0,92.4487,92.7001,92.0762,92.5511,2667534.0
2018-05-31 10:00:00,99.41,99.52,99.1,99.24,1529675.0,92.5604,92.6628,92.2718,92.4021,1529675.0
2018-05-31 10:30:00,99.23,99.31,98.73,98.91,1303965.0,92.3928,92.4673,91.9273,92.0949,1303965.0
2018-05-31 11:00:00,98.9,99.32,98.82,99.29,1110923.0,92.0855,92.4766,92.0111,92.4487,1110923.0
2018-05-31 11:30:00,99.3,99.99,99.18,99.78,2084861.0,92.458,93.1004,92.3463,92.9049,2084861.0
2018-05-31 12:00:00,99.78,99.9,99.65,99.69,931907.0,92.9049,93.0166,92.7839,92.8211,931907.0
2018-05-31 12:30:00,99.69,99.87,99.59,99.86,670021.0,92.8211,92.9887,92.728,92.9794,670021.0
2018-05-31 13:00:00,99.86,99.87,99.6,99.66,590620.0,92.9794,92.9887,92.7373,92.7932,590620.0
2018-05-31 13:30:00,99.67,99.7,99.26,99.3,892127.0,92.8025,92.8304,92.4207,92.458,892127.0
2018-05-31 14:00:00,99.31,99.32,99.07,99.11,1118396.0,92.4673,92.4766,92.2438,92.2811,1118396.0
2018-05-31 14:30:00,99.1,99.19,98.94,99.03,1051668.0,92.2718,92.3556,92.1228,92.2066,1051668.0
2018-05-31 15:00:00,99.03,99.12,98.9,99.02,1103841.0,92.2066,92.2904,92.0855,92.1973,1103841.0
2018-05-31 15:30:00,99.02,99.02,98.61,98.86,4559386.0,92.1973,92.1973,91.8155,92.0483,4559386.0
2018-06-01 09:30:00,99.24,99.78,99.17,99.63,2603157.0,92.4021,92.9049,92.3369,92.7652,2603157.0
2018-06-01 10:00:00,99.63,100.19,99.54,100.0,2717076.0,92.7652,93.2867,92.6814,93.1098,2717076.0
2018-06-01 10:30:00,99.99,100.33,99.81,100.2,2095207.0,93.1004,93.417,92.9328,93.296,2095207.0
2018-06-01 11:00:00,100.2,100.42,100.1,100.29,1343209.0,93.296,93.5008,93.2029,93.3798,1343209.0
2018-06-01 11:30:00,100.29,100.74,100.28,100.65,1350976.0,93.3798,93.7988,93.3705,93.715,1350976.0
2018-06-01 12:00:00,100.66,100.86,100.64,100.68,1326336.0,93.7243,93.9105,93.7057,93.7429,1326336.0
2018-06-01 12:30:00,100.69,100.7,100.38,100.49,1190352.0,93.7522,93.7615,93.4636,93.566,1190352.0
2018-06-01 13:00:00,100.5,100.71,100.45,100.58,1088483.0,93.5753,93.7708,93.5287,93.6498,1088483.0
2018-06-01 13:30:00,100.58,100.61,100.5,100.57,685627.0,93.6498,93.6777,93.5753,93.6405,685627.0
2018-06-01 14:00:00,100.57,100.63,100.33,100.56,985868.0,93.6405,93.6963,93.417,93.6312,985868.0
2018-06-01 14:30:00,100.57,100.6,100.38,100.4,1001517.0,93.6405,93.6684,93.4636,93.4822,1001517.0
2018-06-01 15:00:00,100.4,100.42,100.19,100.34,1420670.0,93.4822,93.5008,93.2867,93.4263,1420670.0
2018-06-01 15:30:00,100.35,100.81,100.33,100.76,3514927.0,93.4356,93.8639,93.417,93.8174,3514927.0
2018-06-04 09:30:00,101.26,101.78,101.05,101.37,4328160.0,94.2829,94.7671,94.0874,94.3854,4328160.0
2018-06-04 10:00:00,101.37,101.52,100.85,101.22,2445244.0,94.3854,94.525,93.9012,94.2457,2445244.0
2018-06-04 10:30:00,101.23,101.49,100.98,101.45,1452117.0,94.255,94.4971,94.0222,94.4598,1452117.0
2018-06-04 11:00:00,101.46,101.69,101.17,101.3,1613945.0,94.4692,94.6833,94.1991,94.3202,1613945.0
2018-06-04 11:30:00,101.29,101.34,101.08,101.31,811229.0,94.3109,94.3574,94.1153,94.3295,811229.0
2018-06-04 12:00:00,101.32,101.79,101.24,101.75,1592187.0,94.3388,94.7764,94.2643,94.7392,1592187.0
2018-06-04 12:30:00,101.75,101.86,101.66,101.68,945675.0,94.7392,94.8416,94.6554,94.674,945675.0
2018-06-04 13:00:00,101.68,101.72,101.58,101.69,1078593.0,94.674,94.7112,94.5809,94.6833,1078593.0
2018-06-04 13:30:00,101.69,101.71,101.4,101.41,999810.0,94.6833,94.7019,94.4133,94.4226,999810.0
2018-06-04 14:00:00,101.42,101.58,101.33,101.55,1212214.0,94.4319,94.5809,94.3481,94.553,1212214.0
2018-06-04 14:30:00,101.55,101.65,101.36,101.47,1081611.0,94.553,94.6461,94.376,94.4785,1081611.0
2018-06-04 15:00:00,101.46,101.52,101.35,101.51,1264747.0,94.4692,94.525,94.3667,94.5157,1264747.0
2018-06-04 15:30:00,101.51,101.75,101.44,101.66,3321227.0,94.5157,94.7392,94.4505,94.6554,3321227.0
2018-06-05 09:30:00,101.98,102.11,101.53,102.1,3173127.0,94.9533,95.0744,94.5343,95.0651,3173127.0
2018-06-05 10:00:00,102.1,102.17,101.9,102.02,1700082.0,95.0651,95.1302,94.8788,94.9906,1700082.0
2018-06-05 10:30:00,102.02,102.21,101.97,102.2,1556759.0,94.9906,95.1675,94.944,95.1582,1556759.0
2018-06-05 11:00:00,102.2,102.25,101.95,102.1,1197111.0,95.1582,95.2047,94.9254,95.0651,1197111.0
2018-06-05 11:30:00,102.11,102.15,101.71,101.98,1365289.0,95.0744,95.1116,94.7019,94.9533,1365289.0
2018-06-05 12:00:00,101.98,102.0,101.54,101.62,917885.0,94.9533,94.9719,94.5436,94.6181,917885.0
2018-06-05 12:30:00,101.63,101.82,101.57,101.79,835420.0,94.6274,94.8043,94.5716,94.7764,835420.0
2018-06-05 13:00:00,101.8,101.92,101.71,101.81,664119.0,94.7857,94.8975,94.7019,94.795,664119.0
2018-06-05 13:30:00,101.81,102.04,101.73,102.04,653515.0,94.795,95.0092,94.7205,95.0092,653515.0
2018-06-05 14:00:00,102.04,102.11,101.88,102.06,741819.0,95.0092,95.0744,94.8602,95.0278,741819.0
2018-06-05 14:30:00,102.05,102.27,102.04,102.24,915393.0,95.0185,95.2233,95.0092,95.1954,915393.0
2018-06-05 15:00:00,102.24,102.24,102.03,102.15,765685.0,95.1954,95.1954,94.9999,95.1116,765685.0
2018-06-05 15:30:00,102.15,102.33,102.08,102.2,2726515.0,95.1116,95.2792,95.0464,95.1582,2726515.0
2018-06-06 09:30:00,102.48,102.6,102.2,102.24,2726822.0,95.4189,95.5306,95.1582,95.1954,2726822.0
2018-06-06 10:00:00,102.25,102.33,101.92,102.1,1382415.0,95.2047,95.2792,94.8975,95.0651,1382415.0
2018-06-06 10:30:00,102.09,102.24,101.92,102.09,1459375.0,95.0557,95.1954,94.8975,95.0557,1459375.0
2018-06-06 11:00:00,102.09,102.5,102.08,102.47,911722.0,95.0557,95.4375,95.0464,95.4096,911722.0
2018-06-06 11:30:00,102.46,102.55,102.42,102.5,878404.0,95.4003,95.484,95.363,95.4375,878404.0
2018-06-06 12:00:00,102.5,102.55,102.19,102.23,650585.0,95.4375,95.484,95.1489,95.1861,650585.0
2018-06-06 12:30:00,102.22,102.29,102.15,102.22,554476.0,95.1768,95.242,95.1116,95.1768,554476.0
2018-06-06 13:00:00,102.23,102.27,101.9,102.07,588990.0,95.1861,95.2233,94.8788,95.0371,588990.0
2018-06-06 13:30:00,102.07,102.13,102.01,102.06,598749.0,95.0371,95.093,94.9813,95.0278,598749.0
2018-06-06 14:00:00,102.07,102.29,102.06,102.21,479071.0,95.0371,95.242,95.0278,95.1675,479071.0
2018-06-06 14:30:00,102.22,102.47,102.18,102.43,651109.0,95.1768,95.4096,95.1395,95.3723,651109.0
2018-06-06 15:00:00,102.44,102.45,102.31,102.35,761077.0,95.3816,95.3909,95.2606,95.2978,761077.0
2018-06-06 15:30:00,102.35,102.59,102.27,102.57,2861827.0,95.2978,95.5213,95.2233,95.5027,2861827.0
2018-06-07 09:30:00,102.65,102.69,102.05,102.15,2121308.0,95.5772,95.6144,95.0185,95.1116,2121308.0
2018-06-07 10:00:00,102.15,102.22,101.63,101.75,1456691.0,95.1116,95.1768,94.6274,94.7392,1456691.0
2018-06-07 10:30:00,101.75,101.75,100.92,101.56,2718647.0,94.7392,94.7392,93.9664,94.5623,2718647.0
2018-06-07 11:00:00,101.55,101.8,101.19,101.68,1414470.0,94.553,94.7857,94.2178,94.674,1414470.0
2018-06-07 11:30:00,101.68,101.73,101.36,101.47,1159739.0,94.674,94.7205,94.376,94.4785,1159739.0
2018-06-07 12:00:00,101.47,101.73,101.41,101.7,951662.0,94.4785,94.7205,94.4226,94.6926,951662.0
2018-06-07 12:30:00,101.7,101.7,101.08,101.29,1163234.0,94.6926,94.6926,94.1153,94.3109,1163234.0
2018-06-07 13:00:00,101.28,101.34,100.89,101.03,861568.0,94.3016,94.3574,93.9384,94.0688,861568.0
2018-06-07 13:30:00,101.03,101.11,100.51,100.52,1712367.0,94.0688,94.1433,93.5846,93.5939,1712367.0
2018-06-07 14:00:00,100.52,100.72,100.38,100.62,1813677.0,93.5939,93.7801,93.4636,93.687,1813677.0
2018-06-07 14:30:00,100.61,100.94,100.59,100.78,1295391.0,93.6777,93.985,93.6591,93.836,1295391.0
2018-06-07 15:00:00,100.78,101.1,100.67,100.99,1166991.0,93.836,94.134,93.7336,94.0315,1166991.0
2018-06-07 15:30:00,100.99,101.01,100.73,100.92,2723362.0,94.0315,94.0502,93.7895,93.9664,2723362.0
2018-06-08 09:30:00,101.0,101.27,100.54,101.02,3011500.0,94.0408,94.2922,93.6125,94.0595,3011500.0
2018-06-08 10:00:00,101.03,101.1,100.8,100.82,1257508.0,94.0688,94.134,93.8546,93.8733,1257508.0
2018-06-08 10:30:00,100.81,101.17,100.63,101.16,1339255.0,93.8639,94.1991,93.6963,94.1898,1339255.0
2018-06-08 11:00:00,101.15,101.63,101.08,101.45,1038520.0,94.1805,94.6274,94.1153,94.4598,1038520.0
2018-06-08 11:30:00,101.46,101.47,101.15,101.25,975153.0,94.4692,94.4785,94.1805,94.2736,975153.0
2018-06-08 12:00:00,101.26,101.46,101.17,101.46,689907.0,94.2829,94.4692,94.1991,94.4692,689907.0
2018-06-08 12:30:00,101.45,101.56,101.39,101.47,771625.0,94.4598,94.5623,94.404,94.4785,771625.0
2018-06-08 13:00:00,101.47,101.51,101.38,101.41,538322.0,94.4785,94.5157,94.3947,94.4226,538322.0
2018-06-08 13:30:00,101.41,101.51,101.25,101.38,858301.0,94.4226,94.5157,94.2736,94.3947,858301.0
2018-06-08 14:00:00,101.38,101.64,101.36,101.63,873280.0,94.3947,94.6368,94.376,94.6274,873280.0
2018-06-08 14:30:00,101.63,101.84,101.6,101.68,780714.0,94.6274,94.823,94.5995,94.674,780714.0
2018-06-08 15:00:00,101.67,101.71,101.51,101.63,800093.0,94.6647,94.7019,94.5157,94.6274,800093.0
2018-06-08 15:30:00,101.63,101.95,101.59,101.63,3086662.0,94.6274,94.9254,94.5902,94.6274,3086662.0
2018-06-11 09:30:00,101.37,101.59,100.67,101.13,3065309.0,94.3854,94.5902,93.7336,94.1619,3065309.0
2018-06-11 10:00:00,101.13,101.18,100.82,100.95,1659236.0,94.1619,94.2084,93.8733,93.9943,1659236.0
2018-06-11 10:30:00,100.94,101.11,100.84,101.11,897038.0,93.985,94.1433,93.8919,94.1433,897038.0
2018-06-11 11:00:00,101.11,101.29,100.98,101.27,752922.0,94.1433,94.3109,94.0222,94.2922,752922.0
2018-06-11 11:30:00,101.27,101.49,101.18,101.47,642591.0,94.2922,94.4971,94.2084,94.4785,642591.0
2018-06-11 12:00:00,101.48,101.54,101.36,101.49,826399.0,94.4878,94.5436,94.376,94.4971,826399.0
2018-06-11 12:30:00,101.5,101.53,101.34,101.37,583987.0,94.5064,94.5343,94.3574,94.3854,583987.0
2018-06-11 13:00:00,101.37,101.43,101.27,101.37,487326.0,94.3854,94.4412,94.2922,94.3854,487326.0
2018-06-11 13:30:00,101.37,101.44,101.2,101.28,606863.0,94.3854,94.4505,94.2271,94.3016,606863.0
2018-06-11 14:00:00,101.27,101.28,101.07,101.11,846989.0,94.2922,94.3016,94.106,94.1433,846989.0
2018-06-11 14:30:00,101.11,101.2,101.04,101.18,666806.0,94.1433,94.2271,94.0781,94.2084,666806.0
2018-06-11 15:00:00,101.19,101.31,101.14,101.2,807873.0,94.2178,94.3295,94.1712,94.2271,807873.0
2018-06-11 15:30:00,101.2,101.34,101.0,101.08,2334045.0,94.2271,94.3574,94.0408,94.1153,2334045.0
2018-06-12 09:30:00,101.1,101.45,101.05,101.09,1826077.0,94.134,94.4598,94.0874,94.1246,1826077.0
2018-06-12 10:00:00,101.08,101.22,101.02,101.05,994819.0,94.1153,94.2457,94.0595,94.0874,994819.0
2018-06-12 10:30:00,101.05,101.21,101.0,101.17,1073734.0,94.0874,94.2364,94.0408,94.1991,1073734.0
2018-06-12 11:00:00,101.18,101.39,100.89,101.14,1413487.0,94.2084,94.404,93.9384,94.1712,1413487.0
2018-06-12 11:30:00,101.14,101.36,101.05,101.33,638493.0,94.1712,94.376,94.0874,94.3481,638493.0
2018-06-12 12:00:00,101.33,101.4,101.07,101.08,734714.0,94.3481,94.4133,94.106,94.1153,734714.0
2018-06-12 12:30:00,101.08,101.2,101.04,101.19,545108.0,94.1153,94.2271,94.0781,94.2178,545108.0
2018-06-12 13:00:00,101.19,101.29,101.12,101.2,702246.0,94.2178,94.3109,94.1526,94.2271,702246.0
2018-06-12 13:30:00,101.21,101.29,101.18,101.2,876135.0,94.2364,94.3109,94.2084,94.2271,876135.0
2018-06-12 14:00:00,101.2,101.23,100.76,100.82,829106.0,94.2271,94.255,93.8174,93.8733,829106.0
2018-06-12 14:30:00,100.81,100.98,100.75,100.84,927685.0,93.8639,94.0222,93.8081,93.8919,927685.0
2018-06-12 15:00:00,100.83,101.21,100.82,101.2,1071952.0,93.8826,94.2364,93.8733,94.2271,1071952.0
2018-06-12 15:30:00,101.2,101.44,101.18,101.3,2360229.0,94.2271,94.4505,94.2084,94.3202,2360229.0
2018-06-13 09:30:00,101.72,101.78,101.07,101.21,2550032.0,94.7112,94.7671,94.106,94.2364,2550032.0
2018-06-13 10:00:00,101.21,101.6,101.14,101.55,1527468.0,94.2364,94.5995,94.1712,94.553,1527468.0
2018-06-13 10:30:00,101.55,101.63,101.46,101.57,1297371.0,94.553,94.6274,94.4692,94.5716,1297371.0
2018-06-13 11:00:00,101.57,102.01,101.56,101.88,1290162.0,94.5716,94.9813,94.5623,94.8602,1290162.0
2018-06-13 11:30:00,101.88,101.97,101.7,101.7,789532.0,94.8602,94.944,94.6926,94.6926,789532.0
2018-06-13 12:00:00,101.7,101.72,101.4,101.44,918044.0,94.6926,94.7112,94.4133,94.4505,918044.0
2018-06-13 12:30:00,101.45,101.5,101.38,101.38,606828.0,94.4598,94.5064,94.3947,94.3947,606828.0
2018-06-13 13:00:00,101.38,101.38,101.21,101.35,648474.0,94.3947,94.3947,94.2364,94.3667,648474.0
2018-06-13 13:30:00,101.35,101.53,101.3,101.48,593748.0,94.3667,94.5343,94.3202,94.4878,593748.0
2018-06-13 14:00:00,101.48,101.5,100.58,100.81,2204983.0,94.4878,94.5064,93.6498,93.8639,2204983.0
2018-06-13 14:30:00,100.81,101.22,100.56,101.19,1740864.0,93.8639,94.2457,93.6312,94.2178,1740864.0
2018-06-13 15:00:00,101.18,101.43,100.85,101.04,1587852.0,94.2084,94.4412,93.9012,94.0781,1587852.0
2018-06-13 15:30:00,101.04,101.05,100.76,100.9,3384385.0,94.0781,94.0874,93.8174,93.9477,3384385.0
2018-06-14 09:30:00,101.65,101.69,101.0,101.11,3427699.0,94.6461,94.6833,94.0408,94.1433,3427699.0
2018-06-14 10:00:00,101.1,102.03,101.09,101.87,2422415.0,94.134,94.9999,94.1246,94.8509,2422415.0
2018-06-14 10:30:00,101.87,101.92,101.4,101.43,1624992.0,94.8509,94.8975,94.4133,94.4412,1624992.0
2018-06-14 11:00:00,101.43,101.71,101.23,101.58,1117286.0,94.4412,94.7019,94.255,94.5809,1117286.0
2018-06-14 11:30:00,101.59,101.89,101.58,101.68,917424.0,94.5902,94.8695,94.5809,94.674,917424.0
2018-06-14 12:00:00,101.69,101.75,101.52,101.54,711756.0,94.6833,94.7392,94.525,94.5436,711756.0
2018-06-14 12:30:00,101.53,101.55,101.3,101.32,645082.0,94.5343,94.553,94.3202,94.3388,645082.0
2018-06-14 13:00:00,101.32,101.65,101.28,101.59,721664.0,94.3388,94.6461,94.3016,94.5902,721664.0
2018-06-14 13:30:00,101.6,101.76,101.51,101.51,741386.0,94.5995,94.7485,94.5157,94.5157,741386.0
2018-06-14 14:00:00,101.51,101.57,101.36,101.4,733394.0,94.5157,94.5716,94.376,94.4133,733394.0
2018-06-14 14:30:00,101.39,101.42,101.13,101.15,757139.0,94.404,94.4319,94.1619,94.1805,757139.0
2018-06-14 15:00:00,101.15,101.38,101.14,101.34,1039016.0,94.1805,94.3947,94.1712,94.3574,1039016.0
2018-06-14 15:30:00,101.34,101.51,101.2,101.42,3377431.0,94.3574,94.5157,94.2271,94.4319,3377431.0
2018-06-15 09:30:00,101.49,101.53,100.26,100.84,13457815.0,94.4971,94.5343,93.3518,93.8919,13457815.0
2018-06-15 10:00:00,100.85,101.22,100.64,101.08,1851301.0,93.9012,94.2457,93.7057,94.1153,1851301.0
2018-06-15 10:30:00,101.09,101.24,100.77,101.11,1703427.0,94.1246,94.2643,93.8267,94.1433,1703427.0
2018-06-15 11:00:00,101.11,101.18,100.8,100.8,1081936.0,94.1433,94.2084,93.8546,93.8546,1081936.0
2018-06-15 11:30:00,100.8,100.91,100.62,100.76,1198085.0,93.8546,93.957,93.687,93.8174,1198085.0
2018-06-15 12:00:00,100.75,100.86,100.62,100.83,853929.0,93.8081,93.9105,93.687,93.8826,853929.0
2018-06-15 12:30:00,100.83,100.99,100.82,100.96,631666.0,93.8826,94.0315,93.8733,94.0036,631666.0
2018-06-15 13:00:00,100.96,100.99,100.78,100.82,650199.0,94.0036,94.0315,93.836,93.8733,650199.0
2018-06-15 13:30:00,100.81,100.82,100.62,100.67,751980.0,93.8639,93.8733,93.687,93.7336,751980.0
2018-06-15 14:00:00,100.68,101.11,100.64,101.06,1010825.0,93.7429,94.1433,93.7057,94.0967,1010825.0
2018-06-15 14:30:00,101.06,101.15,101.02,101.09,879145.0,94.0967,94.1805,94.0595,94.1246,879145.0
2018-06-15 15:00:00,101.09,101.15,101.01,101.14,1042012.0,94.1246,94.1805,94.0502,94.1712,1042012.0
2018-06-15 15:30:00,101.14,101.24,100.07,100.22,7669848.0,94.1712,94.2643,93.1749,93.3146,7669848.0
2018-06-18 09:30:00,100.05,100.54,99.42,100.3,3567419.0,93.1563,93.6125,92.5697,93.3891,3567419.0
2018-06-18 10:00:00,100.3,100.85,100.09,100.54,2011996.0,93.3891,93.9012,93.1935,93.6125,2011996.0
2018-06-18 10:30:00,100.54,101.1,100.49,100.94,1626285.0,93.6125,94.134,93.566,93.985,1626285.0
2018-06-18 11:00:00,100.93,101.11,100.8,100.87,1129056.0,93.9757,94.1433,93.8546,93.9198,1129056.0
2018-06-18 11:30:00,100.87,100.92,100.48,100.49,1232881.0,93.9198,93.9664,93.5567,93.566,1232881.0
2018-06-18 12:00:00,100.48,100.68,100.48,100.58,894973.0,93.5567,93.7429,93.5567,93.6498,894973.0
2018-06-18 12:30:00,100.57,100.63,100.48,100.6,945663.0,93.6405,93.6963,93.5567,93.6684,945663.0
2018-06-18 13:00:00,100.59,100.88,100.57,100.8,819354.0,93.6591,93.9291,93.6405,93.8546,819354.0
2018-06-18 13:30:00,100.79,100.99,100.76,100.97,798574.0,93.8453,94.0315,93.8174,94.0129,798574.0
2018-06-18 14:00:00,100.96,100.98,100.77,100.81,1087292.0,94.0036,94.0222,93.8267,93.8639,1087292.0
2018-06-18 14:30:00,100.8,100.93,100.73,100.77,900007.0,93.8546,93.9757,93.7895,93.8267,900007.0
2018-06-18 15:00:00,100.78,100.9,100.74,100.83,910376.0,93.836,93.9477,93.7988,93.8826,910376.0
2018-06-18 15:30:00,100.82,100.97,100.66,100.88,2232891.0,93.8733,94.0129,93.7243,93.9291,2232891.0
2018-06-19 09:30:00,99.59,100.3,99.5,100.03,3669905.0,92.728,93.3891,92.6442,93.1377,3669905.0
2018-06-19 10:00:00,100.03,100.17,99.63,99.68,2272324.0,93.1377,93.268,92.7652,92.8118,2272324.0
2018-06-19 10:30:00,99.68,100.14,99.52,99.95,2139882.0,92.8118,93.2401,92.6628,93.0632,2139882.0
2018-06-19 11:00:00,99.95,100.36,99.9,100.33,1686412.0,93.0632,93.4449,93.0166,93.417,1686412.0
2018-06-19 11:30:00,100.34,100.59,100.16,100.5,1182432.0,93.4263,93.6591,93.2587,93.5753,1182432.0
2018-06-19 12:00:00,100.5,100.53,100.24,100.35,1030344.0,93.5753,93.6032,93.3332,93.4356,1030344.0
2018-06-19 12:30:00,100.35,100.4,100.22,100.38,826749.0,93.4356,93.4822,93.3146,93.4636,826749.0
2018-06-19 13:00:00,100.39,100.44,100.25,100.29,511952.0,93.4729,93.5194,93.3425,93.3798,511952.0
2018-06-19 13:30:00,100.28,100.56,100.16,100.55,785453.0,93.3705,93.6312,93.2587,93.6219,785453.0
2018-06-19 14:00:00,100.55,100.78,100.52,100.73,971270.0,93.6219,93.836,93.5939,93.7895,971270.0
2018-06-19 14:30:00,100.72,100.92,100.69,100.84,1033198.0,93.7801,93.9664,93.7522,93.8919,1033198.0
2018-06-19 15:00:00,100.84,100.85,100.43,100.5,1308862.0,93.8919,93.9012,93.5101,93.5753,1308862.0
2018-06-19 15:30:00,100.5,101.0,100.49,100.88,2412310.0,93.5753,94.0408,93.566,93.9291,2412310.0
2018-06-20 09:30:00,101.24,101.84,101.12,101.77,3342473.0,94.2643,94.823,94.1526,94.7578,3342473.0
2018-06-20 10:00:00,101.77,101.97,101.46,101.48,2194847.0,94.7578,94.944,94.4692,94.4878,2194847.0
2018-06-20 10:30:00,101.48,101.79,101.35,101.73,1464993.0,94.4878,94.7764,94.3667,94.7205,1464993.0
2018-06-20 11:00:00,101.74,101.81,101.51,101.75,1231049.0,94.7299,94.795,94.5157,94.7392,1231049.0
2018-06-20 11:30:00,101.75,101.92,101.52,101.92,1026615.0,94.7392,94.8975,94.525,94.8975,1026615.0
2018-06-20 12:00:00,101.92,102.23,101.9,102.08,1372839.0,94.8975,95.1861,94.8788,95.0464,1372839.0
2018-06-20 12:30:00,102.08,102.41,102.05,102.24,1035963.0,95.0464,95.3537,95.0185,95.1954,1035963.0
2018-06-20 13:00:00,102.23,102.24,101.97,102.01,732794.0,95.1861,95.1954,94.944,94.9813,732794.0
2018-06-20 13:30:00,102.02,102.35,102.01,102.34,680010.0,94.9906,95.2978,94.9813,95.2885,680010.0
2018-06-20 14:00:00,102.34,102.52,102.19,102.38,1296928.0,95.2885,95.4561,95.1489,95.3258,1296928.0
2018-06-20 14:30:00,102.37,102.38,101.75,101.83,1392519.0,95.3165,95.3258,94.7392,94.8137,1392519.0
2018-06-20 15:00:00,101.83,101.99,101.69,101.99,1246218.0,94.8137,94.9626,94.6833,94.9626,1246218.0
2018-06-20 15:30:00,101.99,102.04,101.72,101.95,2961759.0,94.9626,95.0092,94.7112,94.9254,2961759.0
2018-06-21 09:30:00,102.08,102.46,101.63,102.17,2525574.0,95.0464,95.4003,94.6274,95.1302,2525574.0
2018-06-21 10:00:00,102.17,102.17,101.11,101.38,1967393.0,95.1302,95.1302,94.1433,94.3947,1967393.0
2018-06-21 10:30:00,101.38,101.75,100.98,101.64,1657633.0,94.3947,94.7392,94.0222,94.6368,1657633.0
2018-06-21 11:00:00,101.64,101.73,101.35,101.53,1111508.0,94.6368,94.7205,94.3667,94.5343,1111508.0
2018-06-21 11:30:00,101.54,101.8,101.53,101.75,952878.0,94.5436,94.7857,94.5343,94.7392,952878.0
2018-06-21 12:00:00,101.75,101.76,101.45,101.47,983462.0,94.7392,94.7485,94.4598,94.4785,983462.0
2018-06-21 12:30:00,101.46,101.51,101.14,101.17,890735.0,94.4692,94.5157,94.1712,94.1991,890735.0
2018-06-21 13:00:00,101.17,101.56,101.11,101.4,664586.0,94.1991,94.5623,94.1433,94.4133,664586.0
2018-06-21 13:30:00,101.41,101.46,101.19,101.3,644548.0,94.4226,94.4692,94.2178,94.3202,644548.0
2018-06-21 14:00:00,101.29,101.44,101.25,101.28,661451.0,94.3109,94.4505,94.2736,94.3016,661451.0
2018-06-21 14:30:00,101.28,101.44,101.16,101.17,603337.0,94.3016,94.4505,94.1898,94.1991,603337.0
2018-06-21 15:00:00,101.16,101.38,101.01,101.25,1329674.0,94.1898,94.3947,94.0502,94.2736,1329674.0
2018-06-21 15:30:00,101.24,101.24,100.88,101.15,2402455.0,94.2643,94.2643,93.9291,94.1805,2402455.0
2018-06-22 09:30:00,100.43,100.7,99.62,99.77,4504475.0,93.5101,93.7615,92.7559,92.8956,4504475.0
2018-06-22 10:00:00,99.78,100.22,99.64,99.82,2468643.0,92.9049,93.3146,92.7746,92.9422,2468643.0
2018-06-22 10:30:00,99.81,99.9,99.63,99.84,1754519.0,92.9328,93.0166,92.7652,92.9608,1754519.0
2018-06-22 11:00:00,99.84,100.04,99.73,99.99,1361894.0,92.9608,93.147,92.8584,93.1004,1361894.0
2018-06-22 11:30:00,100.0,100.2,99.92,100.15,876958.0,93.1098,93.296,93.0353,93.2494,876958.0
2018-06-22 12:00:00,100.15,100.26,100.09,100.19,764606.0,93.2494,93.3518,93.1935,93.2867,764606.0
2018-06-22 12:30:00,100.18,100.39,100.07,100.35,550109.0,93.2773,93.4729,93.1749,93.4356,550109.0
2018-06-22 13:00:00,100.34,100.55,100.32,100.51,632673.0,93.4263,93.6219,93.4077,93.5846,632673.0
2018-06-22 13:30:00,100.51,100.67,100.43,100.56,778292.0,93.5846,93.7336,93.5101,93.6312,778292.0
2018-06-22 14:00:00,100.57,100.64,100.4,100.41,658503.0,93.6405,93.7057,93.4822,93.4915,658503.0
2018-06-22 14:30:00,100.4,100.5,100.15,100.45,1069273.0,93.4822,93.5753,93.2494,93.5287,1069273.0
2018-06-22 15:00:00,100.46,100.6,100.35,100.59,925388.0,93.5381,93.6684,93.4356,93.6591,925388.0
2018-06-22 15:30:00,100.59,100.77,100.15,100.3,3423419.0,93.6591,93.8267,93.2494,93.3891,3423419.0
2018-06-25 09:30:00,100.0,100.11,99.01,99.43,3497481.0,93.1098,93.2122,92.188,92.579,3497481.0
2018-06-25 10:00:00,99.42,99.6,98.67,98.81,3085851.0,92.5697,92.7373,91.8714,92.0017,3085851.0
2018-06-25 10:30:00,98.81,99.34,98.71,98.93,1956538.0,92.0017,92.4952,91.9086,92.1135,1956538.0
2018-06-25 11:00:00,98.93,99.09,98.7,98.72,1543308.0,92.1135,92.2625,91.8993,91.9179,1543308.0
2018-06-25 11:30:00,98.73,98.75,98.45,98.48,1727276.0,91.9273,91.9459,91.6665,91.6945,1727276.0
2018-06-25 12:00:00,98.48,98.53,97.77,98.1,2701068.0,91.6945,91.741,91.0334,91.3407,2701068.0
2018-06-25 12:30:00,98.1,98.25,97.67,98.09,2267036.0,91.3407,91.4803,90.9403,91.3314,2267036.0
2018-06-25 13:00:00,98.08,98.12,97.75,98.05,1376098.0,91.322,91.3593,91.0148,91.2941,1376098.0
2018-06-25 13:30:00,98.05,98.4,98.02,98.09,1392784.0,91.2941,91.62,91.2662,91.3314,1392784.0
2018-06-25 14:00:00,98.09,98.2,98.01,98.13,1023551.0,91.3314,91.4338,91.2569,91.3686,1023551.0
2018-06-25 14:30:00,98.13,98.13,97.3,97.5,2284822.0,91.3686,91.3686,90.5958,90.782,2284822.0
2018-06-25 15:00:00,97.5,97.87,97.46,97.77,1599433.0,90.782,91.1265,90.7448,91.0334,1599433.0
2018-06-25 15:30:00,97.77,98.68,97.61,98.39,4301174.0,91.0334,91.8807,90.8844,91.6107,4301174.0
2018-06-26 09:30:00,98.84,99.79,98.75,99.47,3477409.0,92.0297,92.9142,91.9459,92.6163,3477409.0
2018-06-26 10:00:00,99.48,99.8,99.35,99.51,2015137.0,92.6256,92.9235,92.5045,92.6535,2015137.0
2018-06-26 10:30:00,99.51,99.59,99.05,99.41,1602022.0,92.6535,92.728,92.2252,92.5604,1602022.0
2018-06-26 11:00:00,99.41,99.61,99.27,99.3,1106131.0,92.5604,92.7466,92.43,92.458,1106131.0
2018-06-26 11:30:00,99.31,99.49,99.21,99.44,991594.0,92.4673,92.6349,92.3742,92.5883,991594.0
2018-06-26 12:00:00,99.44,99.82,99.42,99.71,1258603.0,92.5883,92.9422,92.5697,92.8397,1258603.0
2018-06-26 12:30:00,99.72,99.92,99.59,99.85,819185.0,92.849,93.0353,92.728,92.9701,819185.0
2018-06-26 13:00:00,99.86,100.07,99.8,99.92,820944.0,92.9794,93.1749,92.9235,93.0353,820944.0
2018-06-26 13:30:00,99.91,100.08,99.78,99.81,1196975.0,93.026,93.1842,92.9049,92.9328,1196975.0
2018-06-26 14:00:00,99.81,99.88,99.45,99.46,906674.0,92.9328,92.998,92.5976,92.607,906674.0
2018-06-26 14:30:00,99.45,99.69,99.43,99.48,950423.0,92.5976,92.8211,92.579,92.6256,950423.0
2018-06-26 15:00:00,99.48,99.52,99.19,99.31,971438.0,92.6256,92.6628,92.3556,92.4673,971438.0
2018-06-26 15:30:00,99.31,99.61,99.0,99.07,3344894.0,92.4673,92.7466,92.1787,92.2438,3344894.0
2018-06-27 09:30:00,99.33,99.94,99.32,99.61,2625362.0,92.4859,93.0539,92.4766,92.7466,2625362.0
2018-06-27 10:00:00,99.6,99.61,99.15,99.47,1613949.0,92.7373,92.7466,92.3183,92.6163,1613949.0
2018-06-27 10:30:00,99.48,99.89,99.45,99.61,1525596.0,92.6256,93.0073,92.5976,92.7466,1525596.0
2018-06-27 11:00:00,99.62,100.02,99.34,99.49,2290375.0,92.7559,93.1284,92.4952,92.6349,2290375.0
2018-06-27 11:30:00,99.48,99.6,99.28,99.41,1088355.0,92.6256,92.7373,92.4394,92.5604,1088355.0
2018-06-27 12:00:00,99.41,99.55,99.24,99.24,864051.0,92.5604,92.6908,92.4021,92.4021,864051.0
2018-06-27 12:30:00,99.25,99.27,98.8,98.8,962291.0,92.4114,92.43,91.9924,91.9924,962291.0
2018-06-27 13:00:00,98.81,98.99,98.25,98.55,1358680.0,92.0017,92.1693,91.4803,91.7597,1358680.0
2018-06-27 13:30:00,98.54,98.74,98.03,98.25,1278671.0,91.7503,91.9366,91.2755,91.4803,1278671.0
2018-06-27 14:00:00,98.25,98.47,98.02,98.21,1096672.0,91.4803,91.6852,91.2662,91.4431,1096672.0
2018-06-27 14:30:00,98.21,98.58,98.03,98.1,1113984.0,91.4431,91.7876,91.2755,91.3407,1113984.0
2018-06-27 15:00:00,98.11,98.14,97.6,98.01,2491241.0,91.35,91.3779,90.8751,91.2569,2491241.0
2018-06-27 15:30:00,98.02,98.16,97.4,97.54,4487071.0,91.2662,91.3965,90.6889,90.8193,4487071.0
2018-06-28 09:30:00,97.41,98.32,97.26,98.19,3460994.0,90.6982,91.5455,90.5585,91.4245,3460994.0
2018-06-28 10:00:00,98.2,98.35,97.75,97.88,2117041.0,91.4338,91.5734,91.0148,91.1358,2117041.0
2018-06-28 10:30:00,97.88,98.46,97.51,98.44,1859128.0,91.1358,91.6759,90.7913,91.6572,1859128.0
2018-06-28 11:00:00,98.45,98.75,98.2,98.65,1869829.0,91.6665,91.9459,91.4338,91.8528,1869829.0
2018-06-28 11:30:00,98.64,98.85,98.26,98.31,1480044.0,91.8435,92.039,91.4896,91.5362,1480044.0
2018-06-28 12:00:00,98.32,98.45,97.93,98.01,1079104.0,91.5455,91.6665,91.1824,91.2569,1079104.0
2018-06-28 12:30:00,98.0,98.27,97.75,98.23,1066236.0,91.2476,91.499,91.0148,91.4617,1066236.0
2018-06-28 13:00:00,98.23,98.33,98.15,98.24,927897.0,91.4617,91.5548,91.3872,91.471,927897.0
2018-06-28 13:30:00,98.23,98.49,98.2,98.42,844464.0,91.4617,91.7038,91.4338,91.6386,844464.0
2018-06-28 14:00:00,98.42,98.85,98.4,98.84,1150554.0,91.6386,92.039,91.62,92.0297,1150554.0
2018-06-28 14:30:00,98.84,98.94,98.65,98.94,1119391.0,92.0297,92.1228,91.8528,92.1228,1119391.0
2018-06-28 15:00:00,98.94,99.11,98.76,98.94,1030232.0,92.1228,92.2811,91.9552,92.1228,1030232.0
2018-06-28 15:30:00,98.94,98.98,98.54,98.63,2525485.0,92.1228,92.16,91.7503,91.8341,2525485.0
2018-06-29 09:30:00,98.86,99.5,98.86,99.48,2346402.0,92.0483,92.6442,92.0483,92.6256,2346402.0
2018-06-29 10:00:00,99.48,99.85,99.39,99.52,1532275.0,92.6256,92.9701,92.5418,92.6628,1532275.0
2018-06-29 10:30:00,99.52,99.91,99.45,99.74,1243615.0,92.6628,93.026,92.5976,92.8677,1243615.0
2018-06-29 11:00:00,99.74,99.78,99.36,99.37,983453.0,92.8677,92.9049,92.5138,92.5232,983453.0
2018-06-29 11:30:00,99.36,99.49,99.15,99.29,678262.0,92.5138,92.6349,92.3183,92.4487,678262.0
2018-06-29 12:00:00,99.28,99.52,99.17,99.42,758821.0,92.4394,92.6628,92.3369,92.5697,758821.0
2018-06-29 12:30:00,99.43,99.46,99.2,99.32,829707.0,92.579,92.607,92.3649,92.4766,829707.0
2018-06-29 13:00:00,99.33,99.41,99.21,99.29,614096.0,92.4859,92.5604,92.3742,92.4487,614096.0
2018-06-29 13:30:00,99.29,99.47,99.22,99.45,583509.0,92.4487,92.6163,92.3835,92.5976,583509.0
2018-06-29 14:00:00,99.45,99.49,99.26,99.32,561102.0,92.5976,92.6349,92.4207,92.4766,561102.0
2018-06-29 14:30:00,99.32,99.35,99.12,99.34,670705.0,92.4766,92.5045,92.2904,92.4952,670705.0
2018-06-29 15:00:00,99.34,99.4,99.08,99.24,721746.0,92.4952,92.5511,92.2531,92.4021,721746.0
2018-06-29 15:30:00,99.25,99.27,98.49,98.61,5848153.0,92.4114,92.43,91.7038,91.8155,5848153.0
2018-07-02 09:30:00,98.1,98.65,98.0,98.6,2529069.0,91.3407,91.8528,91.2476,91.8062,2529069.0
2018-07-02 10:00:00,98.57,98.92,98.46,98.91,1178409.0,91.7783,92.1042,91.6759,92.0949,1178409.0
2018-07-02 10:30:00,98.91,99.06,98.85,98.95,1287643.0,92.0949,92.2345,92.039,92.1321,1287643.0
2018-07-02 11:00:00,98.95,99.31,98.91,99.04,1026353.0,92.1321,92.4673,92.0949,92.2159,1026353.0
2018-07-02 11:30:00,99.04,99.04,98.71,98.84,656631.0,92.2159,92.2159,91.9086,92.0297,656631.0
2018-07-02 12:00:00,98.84,99.02,98.76,98.98,585567.0,92.0297,92.1973,91.9552,92.16,585567.0
2018-07-02 12:30:00,98.98,99.07,98.87,99.02,492289.0,92.16,92.2438,92.0576,92.1973,492289.0
2018-07-02 13:00:00,99.02,99.07,98.74,98.91,603273.0,92.1973,92.2438,91.9366,92.0949,603273.0
2018-07-02 13:30:00,98.92,99.6,98.9,99.56,989134.0,92.1042,92.7373,92.0855,92.7001,989134.0
2018-07-02 14:00:00,99.57,99.84,99.51,99.83,1050990.0,92.7094,92.9608,92.6535,92.9515,1050990.0
2018-07-02 14:30:00,99.83,99.94,99.57,99.59,910640.0,92.9515,93.0539,92.7094,92.728,910640.0
2018-07-02 15:00:00,99.6,99.76,99.51,99.72,767851.0,92.7373,92.8863,92.6535,92.849,767851.0
2018-07-02 15:30:00,99.72,100.06,99.59,100.02,2296281.0,92.849,93.1656,92.728,93.1284,2296281.0
2018-07-03 09:30:00,100.41,100.63,99.5,99.96,3112333.0,93.4915,93.6963,92.6442,93.0725,3112333.0
2018-07-03 10:00:00,99.96,100.16,99.84,99.92,1418314.0,93.0725,93.2587,92.9608,93.0353,1418314.0
2018-07-03 10:30:00,99.93,100.02,99.62,99.7,1271953.0,93.0446,93.1284,92.7559,92.8304,1271953.0
2018-07-03 11:00:00,99.7,99.83,99.58,99.79,828541.0,92.8304,92.9515,92.7187,92.9142,828541.0
2018-07-03 11:30:00,99.79,99.91,99.58,99.69,970606.0,92.9142,93.026,92.7187,92.8211,970606.0
2018-07-03 12:00:00,99.69,99.72,99.22,99.45,1143633.0,92.8211,92.849,92.3835,92.5976,1143633.0
2018-07-03 12:30:00,99.44,99.47,98.94,99.07,2482145.0,92.5883,92.6163,92.1228,92.2438,2482145.0
2018-07-05 09:30:00,99.5,99.82,99.3,99.37,2599187.0,92.6442,92.9422,92.458,92.5232,2599187.0
2018-07-05 10:00:00,99.39,99.65,99.33,99.47,1330840.0,92.5418,92.7839,92.4859,92.6163,1330840.0
2018-07-05 10:30:00,99.48,99.48,99.02,99.2,1281131.0,92.6256,92.6256,92.1973,92.3649,1281131.0
2018-07-05 11:00:00,99.2,99.66,99.15,99.61,1139971.0,92.3649,92.7932,92.3183,92.7466,1139971.0
2018-07-05 11:30:00,99.61,99.72,99.52,99.53,1317189.0,92.7466,92.849,92.6628,92.6721,1317189.0
2018-07-05 12:00:00,99.54,99.88,99.48,99.79,874507.0,92.6814,92.998,92.6256,92.9142,874507.0
2018-07-05 12:30:00,99.79,99.83,99.57,99.69,693363.0,92.9142,92.9515,92.7094,92.8211,693363.0
2018-07-05 13:00:00,99.69,99.78,99.65,99.66,694158.0,92.8211,92.9049,92.7839,92.7932,694158.0
2018-07-05 13:30:00,99.65,99.67,99.41,99.62,670400.0,92.7839,92.8025,92.5604,92.7559,670400.0
2018-07-05 14:00:00,99.62,99.79,99.16,99.43,921333.0,92.7559,92.9142,92.3276,92.579,921333.0
2018-07-05 14:30:00,99.42,99.68,99.38,99.67,747530.0,92.5697,92.8118,92.5325,92.8025,747530.0
2018-07-05 15:00:00,99.67,99.9,99.64,99.78,960072.0,92.8025,93.0166,92.7746,92.9049,960072.0
2018-07-05 15:30:00,99.78,99.92,99.63,99.77,2027440.0,92.9049,93.0353,92.7652,92.8956,2027440.0
2018-07-06 09:30:00,99.97,100.4,99.67,100.26,1915286.0,93.0818,93.4822,92.8025,93.3518,1915286.0
2018-07-06 10:00:00,100.25,100.45,100.07,100.21,1218245.0,93.3425,93.5287,93.1749,93.3053,1218245.0
2018-07-06 10:30:00,100.22,100.38,100.02,100.33,899807.0,93.3146,93.4636,93.1284,93.417,899807.0
2018-07-06 11:00:00,100.33,100.83,100.32,100.82,1027505.0,93.417,93.8826,93.4077,93.8733,1027505.0
2018-07-06 11:30:00,100.82,101.21,100.81,101.09,1521059.0,93.8733,94.2364,93.8639,94.1246,1521059.0
2018-07-06 12:00:00,101.09,101.35,101.04,101.29,1092189.0,94.1246,94.3667,94.0781,94.3109,1092189.0
2018-07-06 12:30:00,101.29,101.34,101.02,101.1,551479.0,94.3109,94.3574,94.0595,94.134,551479.0
2018-07-06 13:00:00,101.1,101.21,101.08,101.11,432359.0,94.134,94.2364,94.1153,94.1433,432359.0
2018-07-06 13:30:00,101.11,101.2,101.08,101.09,366164.0,94.1433,94.2271,94.1153,94.1246,366164.0
2018-07-06 14:00:00,101.09,101.16,101.01,101.05,589370.0,94.1246,94.1898,94.0502,94.0874,589370.0
2018-07-06 14:30:00,101.05,101.14,100.96,101.09,573559.0,94.0874,94.1712,94.0036,94.1246,573559.0
2018-07-06 15:00:00,101.09,101.42,101.09,101.39,916497.0,94.1246,94.4319,94.1246,94.404,916497.0
2018-07-06 15:30:00,101.4,101.43,100.71,101.17,2805767.0,94.4133,94.4412,93.7708,94.1991,2805767.0
2018-07-09 09:30:00,101.6,102.25,101.54,101.6,3140055.0,94.5995,95.2047,94.5436,94.5995,3140055.0
2018-07-09 10:00:00,101.6,101.66,101.25,101.4,1289045.0,94.5995,94.6554,94.2736,94.4133,1289045.0
2018-07-09 10:30:00,101.41,101.57,101.27,101.54,1003055.0,94.4226,94.5716,94.2922,94.5436,1003055.0
2018-07-09 11:00:00,101.54,101.85,101.54,101.69,837929.0,94.5436,94.8323,94.5436,94.6833,837929.0
2018-07-09 11:30:00,101.68,101.79,101.5,101.74,641260.0,94.674,94.7764,94.5064,94.7299,641260.0
2018-07-09 12:00:00,101.74,101.82,101.66,101.69,525638.0,94.7299,94.8043,94.6554,94.6833,525638.0
2018-07-09 12:30:00,101.69,101.7,101.58,101.61,481520.0,94.6833,94.6926,94.5809,94.6088,481520.0
2018-07-09 13:00:00,101.61,101.7,101.46,101.57,581992.0,94.6088,94.6926,94.4692,94.5716,581992.0
2018-07-09 13:30:00,101.58,101.67,101.54,101.63,453222.0,94.5809,94.6647,94.5436,94.6274,453222.0
2018-07-09 14:00:00,101.64,101.64,101.48,101.52,558716.0,94.6368,94.6368,94.4878,94.525,558716.0
2018-07-09 14:30:00,101.52,101.68,101.5,101.67,582984.0,94.525,94.674,94.5064,94.6647,582984.0
2018-07-09 15:00:00,101.67,101.73,101.55,101.6,597269.0,94.6647,94.7205,94.553,94.5995,597269.0
2018-07-09 15:30:00,101.6,101.91,101.54,101.87,1836566.0,94.5995,94.8881,94.5436,94.8509,1836566.0
2018-07-10 09:30:00,102.0,102.38,101.99,102.02,2516258.0,94.9719,95.3258,94.9626,94.9906,2516258.0
2018-07-10 10:00:00,102.02,102.28,101.9,102.14,1295147.0,94.9906,95.2327,94.8788,95.1023,1295147.0
2018-07-10 10:30:00,102.13,102.37,102.09,102.31,915133.0,95.093,95.3165,95.0557,95.2606,915133.0
2018-07-10 11:00:00,102.3,102.42,102.01,102.09,1212133.0,95.2513,95.363,94.9813,95.0557,1212133.0
2018-07-10 11:30:00,102.1,102.51,102.06,102.51,787491.0,95.0651,95.4468,95.0278,95.4468,787491.0
2018-07-10 12:00:00,102.51,102.51,102.25,102.48,782307.0,95.4468,95.4468,95.2047,95.4189,782307.0
2018-07-10 12:30:00,102.48,102.5,102.36,102.41,716544.0,95.4189,95.4375,95.3071,95.3537,716544.0
2018-07-10 13:00:00,102.41,102.46,102.23,102.26,674267.0,95.3537,95.4003,95.1861,95.214,674267.0
2018-07-10 13:30:00,102.25,102.27,101.86,101.91,1068198.0,95.2047,95.2233,94.8416,94.8881,1068198.0
2018-07-10 14:00:00,101.91,102.2,101.91,102.15,763940.0,94.8881,95.1582,94.8881,95.1116,763940.0
2018-07-10 14:30:00,102.15,102.18,102.0,102.13,717119.0,95.1116,95.1395,94.9719,95.093,717119.0
2018-07-10 15:00:00,102.13,102.17,102.0,102.06,882869.0,95.093,95.1302,94.9719,95.0278,882869.0
2018-07-10 15:30:00,102.06,102.25,101.91,102.06,2317374.0,95.0278,95.2047,94.8881,95.0278,2317374.0
2018-07-11 09:30:00,101.11,101.8,101.1,101.64,1944505.0,94.1433,94.7857,94.134,94.6368,1944505.0
2018-07-11 10:00:00,101.64,102.2,101.6,102.13,1375169.0,94.6368,95.1582,94.5995,95.093,1375169.0
2018-07-11 10:30:00,102.14,102.25,101.98,102.12,1418143.0,95.1023,95.2047,94.9533,95.0837,1418143.0
2018-07-11 11:00:00,102.13,102.34,101.95,101.98,1183353.0,95.093,95.2885,94.9254,94.9533,1183353.0
2018-07-11 11:30:00,101.98,102.04,101.7,101.8,1081892.0,94.9533,95.0092,94.6926,94.7857,1081892.0
2018-07-11 12:00:00,101.81,101.86,101.58,101.76,670238.0,94.795,94.8416,94.5809,94.7485,670238.0
2018-07-11 12:30:00,101.77,102.02,101.75,101.92,590680.0,94.7578,94.9906,94.7392,94.8975,590680.0
2018-07-11 13:00:00,101.92,102.23,101.82,102.2,806656.0,94.8975,95.1861,94.8043,95.1582,806656.0
2018-07-11 13:30:00,102.19,102.27,101.9,101.93,767423.0,95.1489,95.2233,94.8788,94.9068,767423.0
2018-07-11 14:00:00,101.93,102.09,101.7,102.06,724692.0,94.9068,95.0557,94.6926,95.0278,724692.0
2018-07-11 14:30:00,102.07,102.22,102.06,102.11,623947.0,95.0371,95.1768,95.0278,95.0744,623947.0
2018-07-11 15:00:00,102.11,102.14,101.91,101.94,792680.0,95.0744,95.1023,94.8881,94.9161,792680.0
2018-07-11 15:30:00,101.94,102.12,101.82,102.02,2591891.0,94.9161,95.0837,94.8043,94.9906,2591891.0
2018-07-12 09:30:00,102.76,103.32,102.73,103.16,3433820.0,95.6796,96.201,95.6516,96.052,3433820.0
2018-07-12 10:00:00,103.16,103.44,103.1,103.44,1798754.0,96.052,96.3127,95.9962,96.3127,1798754.0
2018-07-12 10:30:00,103.44,103.53,103.39,103.41,1674891.0,96.3127,96.3965,96.2662,96.2848,1674891.0
2018-07-12 11:00:00,103.41,103.9,103.4,103.79,1347131.0,96.2848,96.741,96.2755,96.6386,1347131.0
2018-07-12 11:30:00,103.79,104.15,103.64,104.15,1194832.0,96.6386,96.9738,96.4989,96.9738,1194832.0
2018-07-12 12:00:00,104.14,104.41,104.07,104.14,1398375.0,96.9645,97.2159,96.8993,96.9645,1398375.0
2018-07-12 12:30:00,104.14,104.2,103.94,104.07,1070586.0,96.9645,97.0204,96.7783,96.8993,1070586.0
2018-07-12 13:00:00,104.07,104.26,104.07,104.26,776057.0,96.8993,97.0762,96.8993,97.0762,776057.0
2018-07-12 13:30:00,104.27,104.36,104.11,104.18,781603.0,97.0855,97.1693,96.9366,97.0017,781603.0
2018-07-12 14:00:00,104.18,104.38,104.07,104.35,964418.0,97.0017,97.188,96.8993,97.16,964418.0
2018-07-12 14:30:00,104.34,104.35,104.16,104.21,792163.0,97.1507,97.16,96.9831,97.0297,792163.0
2018-07-12 15:00:00,104.2,104.25,103.88,104.03,1240556.0,97.0204,97.0669,96.7224,96.8621,1240556.0
2018-07-12 15:30:00,104.03,104.29,103.96,104.16,3080258.0,96.8621,97.1042,96.7969,96.9831,3080258.0
2018-07-13 09:30:00,104.37,104.61,104.09,104.29,2541093.0,97.1786,97.4021,96.9179,97.1042,2541093.0
2018-07-13 10:00:00,104.28,104.98,104.27,104.94,2279411.0,97.0948,97.7466,97.0855,97.7094,2279411.0
2018-07-13 10:30:00,104.94,105.03,104.66,104.83,2001338.0,97.7094,97.7932,97.4487,97.607,2001338.0
2018-07-13 11:00:00,104.82,105.08,104.71,104.98,1243558.0,97.5976,97.8397,97.4952,97.7466,1243558.0
2018-07-13 11:30:00,104.99,105.17,104.84,104.9,1132030.0,97.7559,97.9235,97.6163,97.6721,1132030.0
2018-07-13 12:00:00,104.91,105.08,104.85,105.0,824231.0,97.6814,97.8397,97.6256,97.7652,824231.0
2018-07-13 12:30:00,104.99,105.02,104.87,104.98,666143.0,97.7559,97.7839,97.6442,97.7466,666143.0
2018-07-13 13:00:00,104.99,105.18,104.98,105.14,1108392.0,97.7559,97.9328,97.7466,97.8956,1108392.0
2018-07-13 13:30:00,105.14,105.25,105.07,105.14,1096595.0,97.8956,97.998,97.8304,97.8956,1096595.0
2018-07-13 14:00:00,105.14,105.17,104.94,105.03,803901.0,97.8956,97.9235,97.7094,97.7932,803901.0
2018-07-13 14:30:00,105.01,105.24,104.96,105.16,646977.0,97.7745,97.9887,97.728,97.9142,646977.0
2018-07-13 15:00:00,105.16,105.42,105.12,105.38,1388021.0,97.9142,98.1563,97.877,98.1191,1388021.0
2018-07-13 15:30:00,105.38,105.6,105.33,105.42,4092756.0,98.1191,98.3239,98.0725,98.1563,4092756.0
2018-07-16 09:30:00,105.4,105.82,105.24,105.42,2938797.0,98.1377,98.5287,97.9887,98.1563,2938797.0
2018-07-16 10:00:00,105.43,105.59,105.26,105.41,1532169.0,98.1656,98.3146,98.0073,98.147,1532169.0
2018-07-16 10:30:00,105.41,105.48,105.08,105.09,1395330.0,98.147,98.2122,97.8397,97.849,1395330.0
2018-07-16 11:00:00,105.09,105.3,105.08,105.21,888141.0,97.849,98.0446,97.8397,97.9608,888141.0
2018-07-16 11:30:00,105.21,105.4,105.17,105.25,909133.0,97.9608,98.1377,97.9235,97.998,909133.0
2018-07-16 12:00:00,105.25,105.29,104.96,105.25,1089984.0,97.998,98.0353,97.728,97.998,1089984.0
2018-07-16 12:30:00,105.25,105.27,105.05,105.11,654906.0,97.998,98.0166,97.8118,97.8677,654906.0
2018-07-16 13:00:00,105.12,105.14,104.93,104.97,651935.0,97.877,97.8956,97.7001,97.7373,651935.0
2018-07-16 13:30:00,104.97,105.08,104.77,104.81,793057.0,97.7373,97.8397,97.5511,97.5883,793057.0
2018-07-16 14:00:00,104.8,104.85,104.69,104.7,774993.0,97.579,97.6256,97.4766,97.4859,774993.0
2018-07-16 14:30:00,104.69,104.77,104.51,104.62,905518.0,97.4766,97.5511,97.309,97.4114,905518.0
2018-07-16 15:00:00,104.62,104.79,104.52,104.75,951518.0,97.4114,97.5697,97.3183,97.5325,951518.0
2018-07-16 15:30:00,104.75,104.97,104.75,104.91,2393179.0,97.5325,97.7373,97.5325,97.6814,2393179.0
2018-07-17 09:30:00,104.61,104.91,104.32,104.88,3135419.0,97.4021,97.6814,97.1321,97.6535,3135419.0
2018-07-17 10:00:00,104.89,105.21,104.88,104.99,1707346.0,97.6628,97.9608,97.6535,97.7559,1707346.0
2018-07-17 10:30:00,105.0,105.18,104.96,105.09,1358965.0,97.7652,97.9328,97.728,97.849,1358965.0
2018-07-17 11:00:00,105.09,105.22,105.01,105.09,1346356.0,97.849,97.9701,97.7745,97.849,1346356.0
2018-07-17 11:30:00,105.09,105.41,105.05,105.41,1135272.0,97.849,98.147,97.8118,98.147,1135272.0
2018-07-17 12:00:00,105.41,105.91,105.2,105.91,1169517.0,98.147,98.6125,97.9515,98.6125,1169517.0
2018-07-17 12:30:00,105.91,105.96,105.74,105.94,1174847.0,98.6125,98.6591,98.4543,98.6405,1174847.0
2018-07-17 13:00:00,105.95,106.21,105.9,106.08,917800.0,98.6498,98.8919,98.6032,98.7708,917800.0
2018-07-17 13:30:00,106.08,106.32,106.07,106.2,877928.0,98.7708,98.9943,98.7615,98.8826,877928.0
2018-07-17 14:00:00,106.21,106.29,106.01,106.23,1022243.0,98.8919,98.9664,98.7056,98.9105,1022243.0
2018-07-17 14:30:00,106.23,106.4,106.21,106.27,1034203.0,98.9105,99.0688,98.8919,98.9477,1034203.0
2018-07-17 15:00:00,106.26,106.44,106.22,106.4,1359186.0,98.9384,99.106,98.9012,99.0688,1359186.0
2018-07-17 15:30:00,106.4,106.5,105.91,105.95,3913469.0,99.0688,99.1619,98.6125,98.6498,3913469.0
2018-07-18 09:30:00,105.89,106.05,104.71,105.02,4857446.0,98.5939,98.7429,97.4952,97.7839,4857446.0
2018-07-18 10:00:00,105.03,105.27,104.98,105.11,1999795.0,97.7932,98.0166,97.7466,97.8677,1999795.0
2018-07-18 10:30:00,105.1,105.14,104.91,105.06,1483469.0,97.8583,97.8956,97.6814,97.8211,1483469.0
2018-07-18 11:00:00,105.05,105.37,105.0,105.32,1494411.0,97.8118,98.1097,97.7652,98.0632,1494411.0
2018-07-18 11:30:00,105.32,105.41,105.18,105.23,1176226.0,98.0632,98.147,97.9328,97.9794,1176226.0
2018-07-18 12:00:00,105.22,105.25,104.93,105.05,1466998.0,97.9701,97.998,97.7001,97.8118,1466998.0
2018-07-18 12:30:00,105.05,105.1,104.95,105.01,1015873.0,97.8118,97.8583,97.7187,97.7745,1015873.0
2018-07-18 13:00:00,105.01,105.1,104.96,105.04,834434.0,97.7745,97.8583,97.728,97.8025,834434.0
2018-07-18 13:30:00,105.05,105.08,104.97,105.05,972566.0,97.8118,97.8397,97.7373,97.8118,972566.0
2018-07-18 14:00:00,105.05,105.32,105.04,105.15,1204271.0,97.8118,98.0632,97.8025,97.9049,1204271.0
2018-07-18 14:30:00,105.14,105.24,104.96,105.22,1062045.0,97.8956,97.9887,97.728,97.9701,1062045.0
2018-07-18 15:00:00,105.22,105.3,105.1,105.16,1338142.0,97.9701,98.0446,97.8583,97.9142,1338142.0
2018-07-18 15:30:00,105.16,105.35,105.03,105.1,3707842.0,97.9142,98.0911,97.7932,97.8583,3707842.0
2018-07-19 09:30:00,104.93,105.31,104.18,104.48,4246051.0,97.7001,98.0539,97.0017,97.2811,4246051.0
2018-07-19 10:00:00,104.48,104.71,104.28,104.57,1838275.0,97.2811,97.4952,97.0948,97.3649,1838275.0
2018-07-19 10:30:00,104.56,105.03,104.43,104.93,1892137.0,97.3556,97.7932,97.2345,97.7001,1892137.0
2018-07-19 11:00:00,104.94,105.07,104.85,104.99,1524715.0,97.7094,97.8304,97.6256,97.7559,1524715.0
2018-07-19 11:30:00,104.99,105.23,104.87,105.13,1394500.0,97.7559,97.9794,97.6442,97.8863,1394500.0
2018-07-19 12:00:00,105.13,105.17,104.67,104.69,1287080.0,97.8863,97.9235,97.458,97.4766,1287080.0
2018-07-19 12:30:00,104.69,104.84,104.35,104.52,1360781.0,97.4766,97.6163,97.16,97.3183,1360781.0
2018-07-19 13:00:00,104.51,104.82,104.39,104.67,1460005.0,97.309,97.5976,97.1973,97.458,1460005.0
2018-07-19 13:30:00,104.68,104.84,104.64,104.65,1010349.0,97.4673,97.6163,97.43,97.4394,1010349.0
2018-07-19 14:00:00,104.65,104.7,104.37,104.49,1430609.0,97.4394,97.4859,97.1786,97.2904,1430609.0
2018-07-19 14:30:00,104.5,104.61,104.21,104.24,1481923.0,97.2997,97.4021,97.0297,97.0576,1481923.0
2018-07-19 15:00:00,104.24,104.29,103.89,104.09,2634447.0,97.0576,97.1042,96.7317,96.9179,2634447.0
2018-07-19 15:30:00,104.1,104.77,104.03,104.73,4773872.0,96.9273,97.5511,96.8621,97.5138,4773872.0
2018-07-20 09:30:00,108.15,108.2,106.7,107.22,12609406.0,100.6982,100.7448,99.3481,99.8323,12609406.0
2018-07-20 10:00:00,107.22,107.47,106.72,107.23,5820600.0,99.8323,100.065,99.3667,99.8416,5820600.0
2018-07-20 10:30:00,107.23,107.45,106.91,107.3,3469617.0,99.8416,100.0464,99.5436,99.9068,3469617.0
2018-07-20 11:00:00,107.3,107.56,107.02,107.45,2671426.0,99.9068,100.1488,99.6461,100.0464,2671426.0
2018-07-20 11:30:00,107.44,107.46,106.95,107.2,2319075.0,100.0371,100.0557,99.5809,99.8137,2319075.0
2018-07-20 12:00:00,107.2,107.2,106.59,106.62,2220071.0,99.8137,99.8137,99.2457,99.2736,2220071.0
2018-07-20 12:30:00,106.61,107.07,106.42,106.84,5766584.0,99.2643,99.6926,99.0874,99.4785,5766584.0
2018-07-20 13:00:00,106.84,107.05,106.63,106.76,1639547.0,99.4785,99.674,99.2829,99.404,1639547.0
2018-07-20 13:30:00,106.75,106.89,106.6,106.84,1131615.0,99.3947,99.525,99.255,99.4785,1131615.0
2018-07-20 14:00:00,106.84,106.92,106.6,106.65,1124218.0,99.4785,99.5529,99.255,99.3015,1124218.0
2018-07-20 14:30:00,106.65,106.67,106.25,106.5,1396009.0,99.3015,99.3202,98.9291,99.1619,1396009.0
2018-07-20 15:00:00,106.5,106.55,106.2,106.25,1252109.0,99.1619,99.2084,98.8826,98.9291,1252109.0
2018-07-20 15:30:00,106.26,106.48,106.08,106.28,4793194.0,98.9384,99.1433,98.7708,98.957,4793194.0
2018-07-23 09:30:00,106.35,107.49,106.13,107.48,4225667.0,99.0222,100.0837,98.8174,100.0744,4225667.0
2018-07-23 10:00:00,107.48,107.9,107.32,107.69,3147357.0,100.0744,100.4654,99.9254,100.2699,3147357.0
2018-07-23 10:30:00,107.69,107.96,107.51,107.8,2060146.0,100.2699,100.5213,100.1023,100.3723,2060146.0
2018-07-23 11:00:00,107.8,107.85,107.36,107.68,1804631.0,100.3723,100.4189,99.9626,100.2606,1804631.0
2018-07-23 11:30:00,107.68,107.93,107.6,107.76,1432881.0,100.2606,100.4934,100.1861,100.3351,1432881.0
2018-07-23 12:00:00,107.76,107.85,107.59,107.77,1135400.0,100.3351,100.4189,100.1768,100.3444,1135400.0
2018-07-23 12:30:00,107.77,107.87,107.67,107.75,907846.0,100.3444,100.4375,100.2513,100.3258,907846.0
2018-07-23 13:00:00,107.74,107.78,107.55,107.61,701056.0,100.3164,100.3537,100.1395,100.1954,701056.0
2018-07-23 13:30:00,107.6,107.78,107.51,107.7,1093791.0,100.1861,100.3537,100.1023,100.2792,1093791.0
2018-07-23 14:00:00,107.7,108.02,107.67,107.98,1644947.0,100.2792,100.5772,100.2513,100.5399,1644947.0
2018-07-23 14:30:00,107.99,108.11,107.95,108.02,1358340.0,100.5492,100.661,100.512,100.5772,1358340.0
2018-07-23 15:00:00,108.01,108.12,108.0,108.01,1104141.0,100.5678,100.6703,100.5585,100.5678,1104141.0
2018-07-23 15:30:00,108.01,108.14,107.89,107.96,2659091.0,100.5678,100.6889,100.4561,100.5213,2659091.0
2018-07-24 09:30:00,108.57,108.82,107.94,108.35,3746470.0,101.0893,101.322,100.5027,100.8844,3746470.0
2018-07-24 10:00:00,108.36,108.58,108.29,108.46,1827880.0,100.8937,101.0986,100.8285,100.9868,1827880.0
2018-07-24 10:30:00,108.46,108.51,108.09,108.13,1672375.0,100.9868,101.0334,100.6423,100.6796,1672375.0
2018-07-24 11:00:00,108.14,108.16,107.71,108.03,2347019.0,100.6889,100.7075,100.2885,100.5865,2347019.0
2018-07-24 11:30:00,108.03,108.08,107.69,107.98,1499506.0,100.5865,100.633,100.2699,100.5399,1499506.0
2018-07-24 12:00:00,107.98,108.08,107.83,107.94,780996.0,100.5399,100.633,100.4002,100.5027,780996.0
2018-07-24 12:30:00,107.95,107.95,107.47,107.54,1020653.0,100.512,100.512,100.065,100.1302,1020653.0
2018-07-24 13:00:00,107.54,107.69,107.36,107.44,1045314.0,100.1302,100.2699,99.9626,100.0371,1045314.0
2018-07-24 13:30:00,107.45,107.54,107.27,107.51,1362760.0,100.0464,100.1302,99.8788,100.1023,1362760.0
2018-07-24 14:00:00,107.51,107.54,107.26,107.42,971293.0,100.1023,100.1302,99.8695,100.0185,971293.0
2018-07-24 14:30:00,107.42,107.54,107.3,107.44,1063580.0,100.0185,100.1302,99.9068,100.0371,1063580.0
2018-07-24 15:00:00,107.44,107.54,107.34,107.41,889579.0,100.0371,100.1302,99.944,100.0092,889579.0
2018-07-24 15:30:00,107.41,107.7,107.26,107.63,2952226.0,100.0092,100.2792,99.8695,100.214,2952226.0
2018-07-25 09:30:00,107.92,108.25,107.6,108.17,2410535.0,100.484,100.7913,100.1861,100.7168,2410535.0
2018-07-25 10:00:00,108.16,108.32,107.91,108.25,1384056.0,100.7075,100.8565,100.4747,100.7913,1384056.0
2018-07-25 10:30:00,108.25,108.59,108.25,108.4,1451488.0,100.7913,101.1079,100.7913,100.931,1451488.0
2018-07-25 11:00:00,108.41,109.03,108.36,109.01,1846821.0,100.9403,101.5176,100.8937,101.4989,1846821.0
2018-07-25 11:30:00,109.01,109.22,108.86,109.04,1639027.0,101.4989,101.6945,101.3593,101.5269,1639027.0
2018-07-25 12:00:00,109.04,109.24,108.88,109.18,1156176.0,101.5269,101.7131,101.3779,101.6572,1156176.0
2018-07-25 12:30:00,109.18,109.55,109.17,109.45,1280774.0,101.6572,102.0017,101.6479,101.9086,1280774.0
2018-07-25 13:00:00,109.45,109.51,109.2,109.27,810619.0,101.9086,101.9645,101.6758,101.741,810619.0
2018-07-25 13:30:00,109.27,109.55,109.21,109.54,1368807.0,101.741,102.0017,101.6852,101.9924,1368807.0
2018-07-25 14:00:00,109.53,109.76,109.5,109.65,1304994.0,101.9831,102.1973,101.9552,102.0948,1304994.0
2018-07-25 14:30:00,109.65,109.95,109.1,109.92,1824066.0,102.0948,102.3742,101.5827,102.3462,1824066.0
2018-07-25 15:00:00,109.91,110.2,109.75,110.06,2389391.0,102.3369,102.6069,102.188,102.4766,2389391.0
2018-07-25 15:30:00,110.06,111.15,109.99,110.82,6324521.0,102.4766,103.4915,102.4114,103.1842,6324521.0
2018-07-26 09:30:00,110.74,110.75,109.52,110.06,5088541.0,103.1097,103.119,101.9738,102.4766,5088541.0
2018-07-26 10:00:00,110.08,111.0,110.06,110.44,2726437.0,102.4952,103.3518,102.4766,102.8304,2726437.0
2018-07-26 10:30:00,110.43,110.61,110.14,110.23,1755366.0,102.8211,102.9887,102.5511,102.6349,1755366.0
2018-07-26 11:00:00,110.23,110.43,110.12,110.21,1313746.0,102.6349,102.8211,102.5325,102.6163,1313746.0
2018-07-26 11:30:00,110.21,110.38,109.98,110.36,1579561.0,102.6163,102.7745,102.4021,102.7559,1579561.0
2018-07-26 12:00:00,110.37,110.37,109.78,109.87,1270280.0,102.7652,102.7652,102.2159,102.2997,1270280.0
2018-07-26 12:30:00,109.87,110.07,109.84,109.98,1472378.0,102.2997,102.4859,102.2718,102.4021,1472378.0
2018-07-26 13:00:00,109.98,110.15,109.9,110.07,795035.0,102.4021,102.5604,102.3276,102.4859,795035.0
2018-07-26 13:30:00,110.07,110.07,109.72,109.87,1007321.0,102.4859,102.4859,102.16,102.2997,1007321.0
2018-07-26 14:00:00,109.87,109.94,109.79,109.9,987528.0,102.2997,102.3649,102.2252,102.3276,987528.0
2018-07-26 14:30:00,109.9,110.01,109.78,109.94,1104361.0,102.3276,102.43,102.2159,102.3649,1104361.0
2018-07-26 15:00:00,109.93,109.94,109.6,109.67,1431644.0,102.3555,102.3649,102.0483,102.1135,1431644.0
2018-07-26 15:30:00,109.67,109.83,109.5,109.61,2693941.0,102.1135,102.2624,101.9552,102.0576,2693941.0
2018-07-27 09:30:00,110.18,110.18,109.18,109.19,3091178.0,102.5883,102.5883,101.6572,101.6665,3091178.0
2018-07-27 10:00:00,109.19,109.36,108.92,109.17,1829373.0,101.6665,101.8248,101.4151,101.6479,1829373.0
2018-07-27 10:30:00,109.16,109.33,108.93,109.16,1979023.0,101.6386,101.7969,101.4245,101.6386,1979023.0
2018-07-27 11:00:00,109.15,109.25,108.68,108.76,1830341.0,101.6293,101.7224,101.1917,101.2662,1830341.0
2018-07-27 11:30:00,108.77,108.88,108.11,108.15,1689851.0,101.2755,101.3779,100.661,100.6982,1689851.0
2018-07-27 12:00:00,108.15,108.15,107.64,107.69,2703409.0,100.6982,100.6982,100.2233,100.2699,2703409.0
2018-07-27 12:30:00,107.69,107.71,106.57,106.59,4175445.0,100.2699,100.2885,99.2271,99.2457,4175445.0
2018-07-27 13:00:00,106.57,106.67,106.14,106.66,3028678.0,99.2271,99.3202,98.8267,99.3109,3028678.0
2018-07-27 13:30:00,106.66,108.0,106.62,107.91,2739197.0,99.3109,100.5585,99.2736,100.4747,2739197.0
2018-07-27 14:00:00,107.92,107.95,107.43,107.63,1893409.0,100.484,100.512,100.0278,100.214,1893409.0
2018-07-27 14:30:00,107.62,107.75,107.18,107.2,1658008.0,100.2047,100.3258,99.795,99.8137,1658008.0
2018-07-27 15:00:00,107.19,107.61,107.19,107.26,1305735.0,99.8043,100.1954,99.8043,99.8695,1305735.0
2018-07-27 15:30:00,107.27,107.89,107.26,107.67,3619014.0,99.8788,100.4561,99.8695,100.2513,3619014.0
2018-07-30 09:30:00,107.16,107.53,105.24,105.4,5095118.0,99.7764,100.1209,97.9887,98.1377,5095118.0
2018-07-30 10:00:00,105.41,106.21,105.28,106.1,3602879.0,98.147,98.8919,98.0259,98.7894,3602879.0
2018-07-30 10:30:00,106.1,106.13,105.52,105.59,2146834.0,98.7894,98.8174,98.2494,98.3146,2146834.0
2018-07-30 11:00:00,105.58,106.03,105.34,105.76,2072851.0,98.3053,98.7243,98.0818,98.4729,2072851.0
2018-07-30 11:30:00,105.76,106.04,105.64,105.9,1259523.0,98.4729,98.7336,98.3611,98.6032,1259523.0
2018-07-30 12:00:00,105.9,105.9,105.31,105.45,1357789.0,98.6032,98.6032,98.0539,98.1842,1357789.0
2018-07-30 12:30:00,105.45,105.49,104.76,105.05,2113146.0,98.1842,98.2215,97.5418,97.8118,2113146.0
2018-07-30 13:00:00,105.04,105.66,105.02,105.59,1510250.0,97.8025,98.3798,97.7839,98.3146,1510250.0
2018-07-30 13:30:00,105.59,105.76,105.39,105.72,1140219.0,98.3146,98.4729,98.1284,98.4356,1140219.0
2018-07-30 14:00:00,105.72,105.89,105.62,105.7,1303526.0,98.4356,98.5939,98.3425,98.417,1303526.0
2018-07-30 14:30:00,105.69,105.87,105.55,105.61,1343477.0,98.4077,98.5753,98.2773,98.3332,1343477.0
2018-07-30 15:00:00,105.61,105.73,105.22,105.27,1953532.0,98.3332,98.4449,97.9701,98.0166,1953532.0
2018-07-30 15:30:00,105.26,105.56,105.16,105.38,3629797.0,98.0073,98.2867,97.9142,98.1191,3629797.0
2018-07-31 09:30:00,106.53,106.7,105.7,105.77,3866403.0,99.1898,99.3481,98.417,98.4822,3866403.0
2018-07-31 10:00:00,105.77,106.05,105.38,105.84,2303869.0,98.4822,98.7429,98.1191,98.5474,2303869.0
2018-07-31 10:30:00,105.84,106.07,105.68,105.72,1401593.0,98.5474,98.7615,98.3984,98.4356,1401593.0
2018-07-31 11:00:00,105.71,106.26,105.69,106.14,1259392.0,98.4263,98.9384,98.4077,98.8267,1259392.0
2018-07-31 11:30:00,106.15,106.5,105.98,106.39,1339036.0,98.836,99.1619,98.6777,99.0595,1339036.0
2018-07-31 12:00:00,106.39,106.72,106.38,106.61,1085619.0,99.0595,99.3667,99.0502,99.2643,1085619.0
2018-07-31 12:30:00,106.6,106.61,106.24,106.38,763231.0,99.255,99.2643,98.9198,99.0502,763231.0
2018-07-31 13:00:00,106.38,106.45,106.17,106.22,707250.0,99.0502,99.1153,98.8546,98.9012,707250.0
2018-07-31 13:30:00,106.22,106.48,106.1,106.45,731679.0,98.9012,99.1433,98.7894,99.1153,731679.0
2018-07-31 14:00:00,106.46,106.48,106.04,106.26,1045986.0,99.1246,99.1433,98.7336,98.9384,1045986.0
2018-07-31 14:30:00,106.25,106.39,106.16,106.3,710593.0,98.9291,99.0595,98.8453,98.9757,710593.0
2018-07-31 15:00:00,106.3,106.3,106.07,106.16,853454.0,98.9757,98.9757,98.7615,98.8453,853454.0
2018-07-31 15:30:00,106.16,106.27,105.93,106.1,3319134.0,98.8453,98.9477,98.6312,98.7894,3319134.0
2018-08-01 09:30:00,106.03,106.45,105.42,106.02,3847950.0,98.7243,99.1153,98.1563,98.715,3847950.0
2018-08-01 10:00:00,106.03,106.22,105.87,106.13,1644293.0,98.7243,98.9012,98.5753,98.8174,1644293.0
2018-08-01 10:30:00,106.13,106.36,105.99,106.22,1492552.0,98.8174,99.0315,98.687,98.9012,1492552.0
2018-08-01 11:00:00,106.21,106.3,106.04,106.06,1146981.0,98.8919,98.9757,98.7336,98.7522,1146981.0
2018-08-01 11:30:00,106.07,106.19,105.9,106.11,1275760.0,98.7615,98.8732,98.6032,98.7988,1275760.0
2018-08-01 12:00:00,106.11,106.2,105.89,106.02,1032092.0,98.7988,98.8826,98.5939,98.715,1032092.0
2018-08-01 12:30:00,106.02,106.2,105.93,106.07,888053.0,98.715,98.8826,98.6312,98.7615,888053.0
2018-08-01 13:00:00,106.06,106.1,105.96,105.99,711782.0,98.7522,98.7894,98.6591,98.687,711782.0
2018-08-01 13:30:00,105.99,106.14,105.86,106.01,880489.0,98.687,98.8267,98.566,98.7056,880489.0
2018-08-01 14:00:00,106.02,106.19,105.66,106.17,1179805.0,98.715,98.8732,98.3798,98.8546,1179805.0
2018-08-01 14:30:00,106.17,106.26,105.87,105.99,854201.0,98.8546,98.9384,98.5753,98.687,854201.0
2018-08-01 15:00:00,105.98,106.05,105.88,105.99,690562.0,98.6777,98.7429,98.5846,98.687,690562.0
2018-08-01 15:30:00,105.99,106.32,105.98,106.28,2120162.0,98.687,98.9943,98.6777,98.957,2120162.0
2018-08-02 09:30:00,105.34,105.92,104.84,105.78,2981489.0,98.0818,98.6218,97.6163,98.4915,2981489.0
2018-08-02 10:00:00,105.78,106.47,105.77,106.24,1822684.0,98.4915,99.134,98.4822,98.9198,1822684.0
2018-08-02 10:30:00,106.23,106.51,105.96,105.98,1435453.0,98.9105,99.1712,98.6591,98.6777,1435453.0
2018-08-02 11:00:00,105.99,106.55,105.91,106.51,1002111.0,98.687,99.2084,98.6125,99.1712,1002111.0
2018-08-02 11:30:00,106.51,107.24,106.51,107.03,1924839.0,99.1712,99.8509,99.1712,99.6554,1924839.0
2018-08-02 12:00:00,107.03,107.5,106.8,107.42,1099300.0,99.6554,100.093,99.4412,100.0185,1099300.0
2018-08-02 12:30:00,107.42,107.68,107.29,107.46,1244229.0,100.0185,100.2606,99.8975,100.0557,1244229.0
2018-08-02 13:00:00,107.46,107.97,107.46,107.93,1152717.0,100.0557,100.5306,100.0557,100.4934,1152717.0
2018-08-02 13:30:00,107.93,108.09,107.77,107.98,1327146.0,100.4934,100.6423,100.3444,100.5399,1327146.0
2018-08-02 14:00:00,107.98,108.05,107.52,107.53,1030416.0,100.5399,100.6051,100.1116,100.1209,1030416.0
2018-08-02 14:30:00,107.53,107.62,107.34,107.47,770666.0,100.1209,100.2047,99.944,100.065,770666.0
2018-08-02 15:00:00,107.47,107.6,107.35,107.59,970787.0,100.065,100.1861,99.9533,100.1768,970787.0
2018-08-02 15:30:00,107.59,107.9,107.49,107.56,3046502.0,100.1768,100.4654,100.0837,100.1488,3046502.0
2018-08-03 09:30:00,107.73,107.84,106.82,107.41,2593815.0,100.3071,100.4096,99.4598,100.0092,2593815.0
2018-08-03 10:00:00,107.4,107.7,107.24,107.66,1501833.0,99.9999,100.2792,99.8509,100.242,1501833.0
2018-08-03 10:30:00,107.65,107.67,107.17,107.41,1182644.0,100.2326,100.2513,99.7857,100.0092,1182644.0
2018-08-03 11:00:00,107.41,107.55,107.22,107.45,927637.0,100.0092,100.1395,99.8323,100.0464,927637.0
2018-08-03 11:30:00,107.45,107.45,107.09,107.09,638613.0,100.0464,100.0464,99.7112,99.7112,638613.0
2018-08-03 12:00:00,107.1,107.48,107.1,107.34,663653.0,99.7205,100.0744,99.7205,99.944,663653.0
2018-08-03 12:30:00,107.34,107.48,107.23,107.29,518668.0,99.944,100.0744,99.8416,99.8975,518668.0
2018-08-03 13:00:00,107.29,107.53,107.23,107.37,491414.0,99.8975,100.1209,99.8416,99.9719,491414.0
2018-08-03 13:30:00,107.38,107.64,107.29,107.59,424010.0,99.9813,100.2233,99.8975,100.1768,424010.0
2018-08-03 14:00:00,107.58,107.64,107.51,107.61,543696.0,100.1675,100.2233,100.1023,100.1954,543696.0
2018-08-03 14:30:00,107.62,107.67,107.46,107.63,491432.0,100.2047,100.2513,100.0557,100.214,491432.0
2018-08-03 15:00:00,107.64,107.77,107.62,107.62,633017.0,100.2233,100.3444,100.2047,100.2047,633017.0
2018-08-03 15:30:00,107.63,108.05,107.62,108.03,2353119.0,100.214,100.6051,100.2047,100.5865,2353119.0
2018-08-06 09:30:00,107.91,108.23,107.6,108.15,2059743.0,100.4747,100.7727,100.1861,100.6982,2059743.0
2018-08-06 10:00:00,108.16,108.42,107.82,107.93,1344563.0,100.7075,100.9496,100.3909,100.4934,1344563.0
2018-08-06 10:30:00,107.93,108.04,107.83,107.89,678468.0,100.4934,100.5958,100.4002,100.4561,678468.0
2018-08-06 11:00:00,107.89,107.95,107.55,107.73,727101.0,100.4561,100.512,100.1395,100.3071,727101.0
2018-08-06 11:30:00,107.73,107.94,107.71,107.89,417002.0,100.3071,100.5027,100.2885,100.4561,417002.0
2018-08-06 12:00:00,107.89,108.13,107.88,107.98,728122.0,100.4561,100.6796,100.4468,100.5399,728122.0
2018-08-06 12:30:00,107.99,108.09,107.95,108.08,533842.0,100.5492,100.6423,100.512,100.633,533842.0
2018-08-06 13:00:00,108.08,108.25,108.07,108.15,675921.0,100.633,100.7913,100.6237,100.6982,675921.0
2018-08-06 13:30:00,108.14,108.16,107.83,107.87,514985.0,100.6889,100.7075,100.4002,100.4375,514985.0
2018-08-06 14:00:00,107.87,108.07,107.86,108.06,413341.0,100.4375,100.6237,100.4282,100.6144,413341.0
2018-08-06 14:30:00,108.05,108.13,108.02,108.05,540132.0,100.6051,100.6796,100.5772,100.6051,540132.0
2018-08-06 15:00:00,108.05,108.13,108.0,108.12,615785.0,100.6051,100.6796,100.5585,100.6703,615785.0
2018-08-06 15:30:00,108.12,108.27,108.03,108.13,1477190.0,100.6703,100.8099,100.5865,100.6796,1477190.0
2018-08-07 09:30:00,108.54,109.1,108.17,108.72,2555922.0,101.0613,101.5827,100.7168,101.2289,2555922.0
2018-08-07 10:00:00,108.72,108.89,108.61,108.86,1181132.0,101.2289,101.3872,101.1265,101.3593,1181132.0
2018-08-07 10:30:00,108.86,108.98,108.4,108.48,1147376.0,101.3593,101.471,100.931,101.0055,1147376.0
2018-08-07 11:00:00,108.49,108.64,108.3,108.33,636443.0,101.0148,101.1544,100.8379,100.8658,636443.0
2018-08-07 11:30:00,108.33,108.66,108.28,108.61,829071.0,100.8658,101.1731,100.8192,101.1265,829071.0
2018-08-07 12:00:00,108.61,108.91,108.58,108.84,766987.0,101.1265,101.4058,101.0986,101.3407,766987.0
2018-08-07 12:30:00,108.84,108.92,108.74,108.86,614737.0,101.3407,101.4151,101.2475,101.3593,614737.0
2018-08-07 13:00:00,108.87,108.89,108.71,108.72,672668.0,101.3686,101.3872,101.2196,101.2289,672668.0
2018-08-07 13:30:00,108.73,109.03,108.71,108.98,911209.0,101.2382,101.5176,101.2196,101.471,911209.0
2018-08-07 14:00:00,108.97,109.07,108.91,109.03,731044.0,101.4617,101.5548,101.4058,101.5176,731044.0
2018-08-07 14:30:00,109.02,109.04,108.93,108.99,512679.0,101.5083,101.5269,101.4245,101.4803,512679.0
2018-08-07 15:00:00,108.99,109.02,108.84,108.85,643869.0,101.4803,101.5083,101.3407,101.35,643869.0
2018-08-07 15:30:00,108.85,108.97,108.79,108.87,1604943.0,101.35,101.4617,101.2941,101.3686,1604943.0
2018-08-08 09:30:00,109.34,109.37,108.75,108.86,2275754.0,101.8062,101.8341,101.2569,101.3593,2275754.0
2018-08-08 10:00:00,108.87,109.03,108.79,108.92,833694.0,101.3686,101.5176,101.2941,101.4151,833694.0
2018-08-08 10:30:00,108.92,109.34,108.79,109.29,1050477.0,101.4151,101.8062,101.2941,101.7596,1050477.0
2018-08-08 11:00:00,109.29,109.4,109.21,109.38,703479.0,101.7596,101.8621,101.6852,101.8434,703479.0
2018-08-08 11:30:00,109.39,109.41,109.02,109.05,637273.0,101.8528,101.8714,101.5083,101.5362,637273.0
2018-08-08 12:00:00,109.04,109.2,108.96,109.09,620954.0,101.5269,101.6758,101.4524,101.5734,620954.0
2018-08-08 12:30:00,109.09,109.23,109.04,109.15,528479.0,101.5734,101.7038,101.5269,101.6293,528479.0
2018-08-08 13:00:00,109.15,109.28,109.09,109.21,528712.0,101.6293,101.7503,101.5734,101.6852,528712.0
2018-08-08 13:30:00,109.22,109.3,109.14,109.29,446953.0,101.6945,101.769,101.62,101.7596,446953.0
2018-08-08 14:00:00,109.3,109.52,109.2,109.5,668148.0,101.769,101.9738,101.6758,101.9552,668148.0
2018-08-08 14:30:00,109.5,109.52,109.38,109.42,518387.0,101.9552,101.9738,101.8434,101.8807,518387.0
2018-08-08 15:00:00,109.43,109.54,109.4,109.54,739083.0,101.89,101.9924,101.8621,101.9924,739083.0
2018-08-08 15:30:00,109.54,109.75,109.48,109.48,2171410.0,101.9924,102.188,101.9366,101.9366,2171410.0
2018-08-09 09:30:00,109.84,110.16,109.71,109.91,1998992.0,102.2718,102.5697,102.1507,102.3369,1998992.0
2018-08-09 10:00:00,109.92,110.05,109.71,109.95,1085776.0,102.3462,102.4673,102.1507,102.3742,1085776.0
2018-08-09 10:30:00,109.96,110.05,109.9,109.94,810794.0,102.3835,102.4673,102.3276,102.3649,810794.0
2018-08-09 11:00:00,109.95,110.11,109.87,110.03,757400.0,102.3742,102.5231,102.2997,102.4487,757400.0
2018-08-09 11:30:00,110.04,110.04,109.77,109.91,650450.0,102.458,102.458,102.2066,102.3369,650450.0
2018-08-09 12:00:00,109.9,109.97,109.85,109.95,456845.0,102.3276,102.3928,102.2811,102.3742,456845.0
2018-08-09 12:30:00,109.95,110.04,109.87,110.02,595025.0,102.3742,102.458,102.2997,102.4393,595025.0
2018-08-09 13:00:00,110.01,110.02,109.91,109.97,440375.0,102.43,102.4393,102.3369,102.3928,440375.0
2018-08-09 13:30:00,109.98,110.06,109.95,110.04,405654.0,102.4021,102.4766,102.3742,102.458,405654.0
2018-08-09 14:00:00,110.04,110.04,109.77,109.89,725072.0,102.458,102.458,102.2066,102.3183,725072.0
2018-08-09 14:30:00,109.88,109.99,109.85,109.86,452172.0,102.309,102.4114,102.2811,102.2904,452172.0
2018-08-09 15:00:00,109.85,109.88,109.76,109.83,511323.0,102.2811,102.309,102.1973,102.2624,511323.0
2018-08-09 15:30:00,109.83,109.87,109.6,109.67,1932785.0,102.2624,102.2997,102.0483,102.1135,1932785.0
2018-08-10 09:30:00,109.25,109.69,109.0,109.27,2226575.0,101.7224,102.1321,101.4896,101.741,2226575.0
2018-08-10 10:00:00,109.27,109.65,109.1,109.49,1038612.0,101.741,102.0948,101.5827,101.9459,1038612.0
2018-08-10 10:30:00,109.48,109.66,109.13,109.42,1121031.0,101.9366,102.1042,101.6107,101.8807,1121031.0
2018-08-10 11:00:00,109.43,109.59,109.35,109.49,652040.0,101.89,102.039,101.8155,101.9459,652040.0
2018-08-10 11:30:00,109.49,109.6,109.31,109.37,597635.0,101.9459,102.0483,101.7783,101.8341,597635.0
2018-08-10 12:00:00,109.37,109.42,109.25,109.35,560050.0,101.8341,101.8807,101.7224,101.8155,560050.0
2018-08-10 12:30:00,109.34,109.47,109.28,109.38,416650.0,101.8062,101.9272,101.7503,101.8434,416650.0
2018-08-10 13:00:00,109.37,109.38,109.18,109.2,421837.0,101.8341,101.8434,101.6572,101.6758,421837.0
2018-08-10 13:30:00,109.21,109.25,108.77,108.9,901830.0,101.6852,101.7224,101.2755,101.3965,901830.0
2018-08-10 14:00:00,108.9,108.99,108.46,108.47,1170249.0,101.3965,101.4803,100.9868,100.9961,1170249.0
2018-08-10 14:30:00,108.47,108.7,108.38,108.63,797558.0,100.9961,101.2103,100.9123,101.1451,797558.0
2018-08-10 15:00:00,108.62,109.13,108.5,109.06,1051504.0,101.1358,101.6107,101.0241,101.5455,1051504.0
2018-08-10 15:30:00,109.06,109.13,108.88,109.01,1761345.0,101.5455,101.6107,101.3779,101.4989,1761345.0
2018-08-13 09:30:00,109.26,109.37,108.72,109.07,1843889.0,101.7317,101.8341,101.2289,101.5548,1843889.0
2018-08-13 10:00:00,109.07,109.48,108.89,109.45,1374242.0,101.5548,101.9366,101.3872,101.9086,1374242.0
2018-08-13 10:30:00,109.45,109.58,109.26,109.3,1041344.0,101.9086,102.0297,101.7317,101.769,1041344.0
2018-08-13 11:00:00,109.31,109.37,108.69,108.75,1008735.0,101.7783,101.8341,101.201,101.2569,1008735.0
2018-08-13 11:30:00,108.74,108.83,108.38,108.55,913242.0,101.2475,101.3313,100.9123,101.0706,913242.0
2018-08-13 12:00:00,108.54,108.71,108.23,108.36,829303.0,101.0613,101.2196,100.7727,100.8937,829303.0
2018-08-13 12:30:00,108.35,108.52,108.28,108.39,716529.0,100.8844,101.0427,100.8192,100.9217,716529.0
2018-08-13 13:00:00,108.38,108.49,108.16,108.4,738166.0,100.9123,101.0148,100.7075,100.931,738166.0
2018-08-13 13:30:00,108.4,108.55,108.36,108.45,777472.0,100.931,101.0706,100.8937,100.9775,777472.0
2018-08-13 14:00:00,108.46,108.71,108.46,108.64,852111.0,100.9868,101.2196,100.9868,101.1544,852111.0
2018-08-13 14:30:00,108.64,108.7,108.21,108.29,895372.0,101.1544,101.2103,100.7541,100.8285,895372.0
2018-08-13 15:00:00,108.28,108.53,108.2,108.33,775187.0,100.8192,101.052,100.7448,100.8658,775187.0
2018-08-13 15:30:00,108.33,108.5,108.1,108.22,2059384.0,100.8658,101.0241,100.6516,100.7634,2059384.0
2018-08-14 09:30:00,108.56,108.78,108.16,108.29,1954606.0,101.0799,101.2848,100.7075,100.8285,1954606.0
2018-08-14 10:00:00,108.29,108.57,108.04,108.56,1001880.0,100.8285,101.0893,100.5958,101.0799,1001880.0
2018-08-14 10:30:00,108.56,109.18,108.52,109.16,1249967.0,101.0799,101.6572,101.0427,101.6386,1249967.0
2018-08-14 11:00:00,109.17,109.45,109.16,109.31,1231421.0,101.6479,101.9086,101.6386,101.7783,1231421.0
2018-08-14 11:30:00,109.31,109.52,109.11,109.27,855999.0,101.7783,101.9738,101.592,101.741,855999.0
2018-08-14 12:00:00,109.27,109.47,109.27,109.43,645585.0,101.741,101.9272,101.741,101.89,645585.0
2018-08-14 12:30:00,109.43,109.47,109.21,109.31,520736.0,101.89,101.9272,101.6852,101.7783,520736.0
2018-08-14 13:00:00,109.31,109.45,109.28,109.36,641510.0,101.7783,101.9086,101.7503,101.8248,641510.0
2018-08-14 13:30:00,109.36,109.5,109.34,109.49,607998.0,101.8248,101.9552,101.8062,101.9459,607998.0
2018-08-14 14:00:00,109.5,109.55,109.32,109.4,622460.0,101.9552,102.0017,101.7876,101.8621,622460.0
2018-08-14 14:30:00,109.39,109.66,109.39,109.64,716304.0,101.8528,102.1042,101.8528,102.0855,716304.0
2018-08-14 15:00:00,109.64,109.75,109.54,109.71,988308.0,102.0855,102.188,101.9924,102.1507,988308.0
2018-08-14 15:30:00,109.7,109.72,109.51,109.57,2259332.0,102.1414,102.16,101.9645,102.0204,2259332.0
2018-08-15 09:30:00,108.46,108.99,108.01,108.13,2831004.0,101.3808,101.8762,100.9602,101.0723,2831004.0
2018-08-15 10:00:00,108.13,108.15,107.19,107.23,3254885.0,101.0723,101.091,100.1937,100.2311,3254885.0
2018-08-15 10:30:00,107.22,107.78,107.05,107.27,2064656.0,100.2217,100.7452,100.0628,100.2685,2064656.0
2018-08-15 11:00:00,107.27,107.72,107.12,107.44,2426182.0,100.2685,100.6891,100.1283,100.4274,2426182.0
2018-08-15 11:30:00,107.44,107.73,107.25,107.28,1295665.0,100.4274,100.6984,100.2498,100.2778,1295665.0
2018-08-15 12:00:00,107.27,107.6,107.16,107.59,1144622.0,100.2685,100.5769,100.1657,100.5676,1144622.0
2018-08-15 12:30:00,107.59,107.86,107.55,107.62,1027946.0,100.5676,100.82,100.5302,100.5956,1027946.0
2018-08-15 13:00:00,107.62,107.8,107.34,107.4,1011523.0,100.5956,100.7639,100.3339,100.39,1011523.0
2018-08-15 13:30:00,107.39,107.63,107.28,107.33,894839.0,100.3806,100.605,100.2778,100.3246,894839.0
2018-08-15 14:00:00,107.32,107.33,106.82,106.91,1773434.0,100.3152,100.3246,99.8478,99.932,1773434.0
2018-08-15 14:30:00,106.91,107.37,106.82,107.37,1518018.0,99.932,100.3619,99.8478,100.3619,1518018.0
2018-08-15 15:00:00,107.37,107.63,107.27,107.48,1661597.0,100.3619,100.605,100.2685,100.4648,1661597.0
2018-08-15 15:30:00,107.47,107.82,107.47,107.68,3113318.0,100.4554,100.7826,100.4554,100.6517,3113318.0
2018-08-16 09:30:00,108.3,108.86,107.95,108.03,2211061.0,101.2312,101.7547,100.9041,100.9789,2211061.0
2018-08-16 10:00:00,108.03,108.31,108.02,108.31,1093129.0,100.9789,101.2406,100.9695,101.2406,1093129.0
2018-08-16 10:30:00,108.31,108.43,107.96,108.06,1139592.0,101.2406,101.3528,100.9134,101.0069,1139592.0
2018-08-16 11:00:00,108.06,108.45,108.05,108.42,717879.0,101.0069,101.3715,100.9976,101.3434,717879.0
2018-08-16 11:30:00,108.43,108.45,108.26,108.31,635745.0,101.3528,101.3715,101.1939,101.2406,635745.0
2018-08-16 12:00:00,108.31,108.52,108.25,108.34,631579.0,101.2406,101.4369,101.1845,101.2686,631579.0
2018-08-16 12:30:00,108.34,108.36,108.16,108.23,511514.0,101.2686,101.2873,101.1004,101.1658,511514.0
2018-08-16 13:00:00,108.22,108.33,108.14,108.2,617030.0,101.1565,101.2593,101.0817,101.1378,617030.0
2018-08-16 13:30:00,108.19,108.23,107.85,107.85,853401.0,101.1284,101.1658,100.8106,100.8106,853401.0
2018-08-16 14:00:00,107.86,108.03,107.68,107.69,1031476.0,100.82,100.9789,100.6517,100.6611,1031476.0
2018-08-16 14:30:00,107.69,107.76,107.53,107.7,1408648.0,100.6611,100.7265,100.5115,100.6704,1408648.0
2018-08-16 15:00:00,107.71,107.79,107.54,107.7,794238.0,100.6798,100.7545,100.5209,100.6704,794238.0
2018-08-16 15:30:00,107.7,107.7,107.3,107.64,3288111.0,100.6704,100.6704,100.2965,100.6143,3288111.0
2018-08-17 09:30:00,107.37,107.58,106.95,107.14,3111798.0,100.3619,100.5582,99.9694,100.147,3111798.0
2018-08-17 10:00:00,107.12,107.26,106.88,106.89,1186424.0,100.1283,100.2591,99.9039,99.9133,1186424.0
2018-08-17 10:30:00,106.9,107.06,106.69,106.93,1071378.0,99.9226,100.0722,99.7263,99.9507,1071378.0
2018-08-17 11:00:00,106.94,107.1,106.78,107.0,890940.0,99.96,100.1096,99.8105,100.0161,890940.0
2018-08-17 11:30:00,107.0,107.24,106.92,107.2,1177065.0,100.0161,100.2404,99.9413,100.203,1177065.0
2018-08-17 12:00:00,107.2,107.24,107.07,107.16,509023.0,100.203,100.2404,100.0815,100.1657,509023.0
2018-08-17 12:30:00,107.16,107.17,106.95,106.96,445267.0,100.1657,100.175,99.9694,99.9787,445267.0
2018-08-17 13:00:00,106.95,107.11,106.87,106.88,500480.0,99.9694,100.1189,99.8946,99.9039,500480.0
2018-08-17 13:30:00,106.87,107.14,106.87,107.07,563136.0,99.8946,100.147,99.8946,100.0815,563136.0
2018-08-17 14:00:00,107.07,107.72,107.0,107.67,1474146.0,100.0815,100.6891,100.0161,100.6424,1474146.0
2018-08-17 14:30:00,107.67,107.9,107.52,107.79,769496.0,100.6424,100.8574,100.5022,100.7545,769496.0
2018-08-17 15:00:00,107.78,107.82,107.48,107.53,762567.0,100.7452,100.7826,100.4648,100.5115,762567.0
2018-08-17 15:30:00,107.53,107.8,107.46,107.58,1919945.0,100.5115,100.7639,100.4461,100.5582,1919945.0
2018-08-20 09:30:00,107.51,107.9,106.83,106.93,1930118.0,100.4928,100.8574,99.8572,99.9507,1930118.0
2018-08-20 10:00:00,106.92,107.21,106.79,106.9,1171748.0,99.9413,100.2124,99.8198,99.9226,1171748.0
2018-08-20 10:30:00,106.9,107.09,106.72,106.75,1038690.0,99.9226,100.1002,99.7544,99.7824,1038690.0
2018-08-20 11:00:00,106.75,106.81,106.48,106.68,1322148.0,99.7824,99.8385,99.53,99.717,1322148.0
2018-08-20 11:30:00,106.68,107.03,106.62,106.91,1166289.0,99.717,100.0441,99.6609,99.932,1166289.0
2018-08-20 12:00:00,106.93,107.19,106.84,107.12,650157.0,99.9507,100.1937,99.8665,100.1283,650157.0
2018-08-20 12:30:00,107.12,107.25,107.08,107.14,693033.0,100.1283,100.2498,100.0909,100.147,693033.0
2018-08-20 13:00:00,107.14,107.15,106.98,107.1,513613.0,100.147,100.1563,99.9974,100.1096,513613.0
2018-08-20 13:30:00,107.11,107.18,107.03,107.1,418612.0,100.1189,100.1843,100.0441,100.1096,418612.0
2018-08-20 14:00:00,107.11,107.16,106.95,107.03,660136.0,100.1189,100.1657,99.9694,100.0441,660136.0
2018-08-20 14:30:00,107.04,107.1,106.98,107.08,546753.0,100.0535,100.1096,99.9974,100.0909,546753.0
2018-08-20 15:00:00,107.09,107.13,107.02,107.08,631923.0,100.1002,100.1376,100.0348,100.0909,631923.0
2018-08-20 15:30:00,107.08,107.1,106.8,106.87,1986959.0,100.0909,100.1096,99.8292,99.8946,1986959.0
2018-08-21 09:30:00,106.92,107.32,106.81,107.26,2191557.0,99.9413,100.3152,99.8385,100.2591,2191557.0
2018-08-21 10:00:00,107.25,107.35,107.02,107.04,1327046.0,100.2498,100.3433,100.0348,100.0535,1327046.0
2018-08-21 10:30:00,107.04,107.13,106.9,107.0,1053432.0,100.0535,100.1376,99.9226,100.0161,1053432.0
2018-08-21 11:00:00,107.0,107.01,106.61,106.72,894075.0,100.0161,100.0254,99.6516,99.7544,894075.0
2018-08-21 11:30:00,106.72,107.02,106.71,107.01,848422.0,99.7544,100.0348,99.745,100.0254,848422.0
2018-08-21 12:00:00,107.02,107.14,106.88,106.95,610833.0,100.0348,100.147,99.9039,99.9694,610833.0
2018-08-21 12:30:00,106.95,106.99,106.85,106.85,769128.0,99.9694,100.0067,99.8759,99.8759,769128.0
2018-08-21 13:00:00,106.86,106.86,106.55,106.57,1069876.0,99.8852,99.8852,99.5955,99.6142,1069876.0
2018-08-21 13:30:00,106.57,106.65,106.52,106.56,900272.0,99.6142,99.6889,99.5674,99.6048,900272.0
2018-08-21 14:00:00,106.55,106.56,106.4,106.42,1046893.0,99.5955,99.6048,99.4553,99.474,1046893.0
2018-08-21 14:30:00,106.42,106.42,106.0,106.14,1284435.0,99.474,99.474,99.0814,99.2122,1284435.0
2018-08-21 15:00:00,106.14,106.26,106.05,106.19,1104991.0,99.2122,99.3244,99.1281,99.259,1104991.0
2018-08-21 15:30:00,106.19,106.24,105.85,105.98,3213433.0,99.259,99.3057,98.9412,99.0627,3213433.0
2018-08-22 09:30:00,105.85,106.4,105.78,106.04,2161015.0,98.9412,99.4553,98.8757,99.1188,2161015.0
2018-08-22 10:00:00,106.04,106.2,105.79,105.96,1509687.0,99.1188,99.2683,98.8851,99.044,1509687.0
2018-08-22 10:30:00,105.97,106.48,105.96,106.42,1528925.0,99.0533,99.53,99.044,99.474,1528925.0
2018-08-22 11:00:00,106.42,106.63,106.36,106.59,931357.0,99.474,99.6702,99.4179,99.6329,931357.0
2018-08-22 11:30:00,106.59,106.71,106.51,106.69,589400.0,99.6329,99.745,99.5581,99.7263,589400.0
2018-08-22 12:00:00,106.69,106.77,106.47,106.62,656224.0,99.7263,99.8011,99.5207,99.6609,656224.0
2018-08-22 12:30:00,106.64,106.71,106.52,106.6,410135.0,99.6796,99.745,99.5674,99.6422,410135.0
2018-08-22 13:00:00,106.61,106.78,106.51,106.67,424157.0,99.6516,99.8105,99.5581,99.7076,424157.0
2018-08-22 13:30:00,106.67,106.89,106.67,106.81,955763.0,99.7076,99.9133,99.7076,99.8385,955763.0
2018-08-22 14:00:00,106.81,107.01,106.78,106.93,1011766.0,99.8385,100.0254,99.8105,99.9507,1011766.0
2018-08-22 14:30:00,106.93,107.04,106.85,107.03,633080.0,99.9507,100.0535,99.8759,100.0441,633080.0
2018-08-22 15:00:00,107.03,107.19,106.99,107.16,1025314.0,100.0441,100.1937,100.0067,100.1657,1025314.0
2018-08-22 15:30:00,107.16,107.34,106.96,107.07,2527877.0,100.1657,100.3339,99.9787,100.0815,2527877.0
2018-08-23 09:30:00,107.15,108.08,106.87,107.98,2390602.0,100.1563,101.0256,99.8946,100.9321,2390602.0
2018-08-23 10:00:00,107.99,108.18,107.81,108.13,1257265.0,100.9415,101.1191,100.7732,101.0723,1257265.0
2018-08-23 10:30:00,108.13,108.18,107.83,107.89,846006.0,101.0723,101.1191,100.7919,100.848,846006.0
2018-08-23 11:00:00,107.89,107.94,107.19,107.38,1178966.0,100.848,100.8947,100.1937,100.3713,1178966.0
2018-08-23 11:30:00,107.39,107.53,107.09,107.29,834631.0,100.3806,100.5115,100.1002,100.2872,834631.0
2018-08-23 12:00:00,107.29,107.72,107.29,107.7,659486.0,100.2872,100.6891,100.2872,100.6704,659486.0
2018-08-23 12:30:00,107.69,107.81,107.59,107.65,478146.0,100.6611,100.7732,100.5676,100.6237,478146.0
2018-08-23 13:00:00,107.65,107.83,107.57,107.83,487402.0,100.6237,100.7919,100.5489,100.7919,487402.0
2018-08-23 13:30:00,107.83,108.05,107.73,108.02,620945.0,100.7919,100.9976,100.6984,100.9695,620945.0
2018-08-23 14:00:00,108.03,108.18,107.98,108.03,1005708.0,100.9789,101.1191,100.9321,100.9789,1005708.0
2018-08-23 14:30:00,108.02,108.04,107.82,107.93,632596.0,100.9695,100.9882,100.7826,100.8854,632596.0
2018-08-23 15:00:00,107.92,107.98,107.78,107.89,602061.0,100.876,100.9321,100.7452,100.848,602061.0
2018-08-23 15:30:00,107.89,107.91,107.34,107.56,2521341.0,100.848,100.8667,100.3339,100.5395,2521341.0
2018-08-24 09:30:00,107.67,108.25,107.56,108.13,1821779.0,100.6424,101.1845,100.5395,101.0723,1821779.0
2018-08-24 10:00:00,108.12,108.51,107.97,108.05,1221182.0,101.063,101.4275,100.9228,100.9976,1221182.0
2018-08-24 10:30:00,108.05,108.56,108.01,108.39,1810201.0,100.9976,101.4743,100.9602,101.3154,1810201.0
2018-08-24 11:00:00,108.39,108.49,108.22,108.36,797312.0,101.3154,101.4088,101.1565,101.2873,797312.0
2018-08-24 11:30:00,108.36,108.53,108.24,108.35,687338.0,101.2873,101.4462,101.1752,101.278,687338.0
2018-08-24 12:00:00,108.35,108.4,108.26,108.34,374737.0,101.278,101.3247,101.1939,101.2686,374737.0
2018-08-24 12:30:00,108.34,108.35,108.14,108.2,553436.0,101.2686,101.278,101.0817,101.1378,553436.0
2018-08-24 13:00:00,108.2,108.24,108.02,108.11,439511.0,101.1378,101.1752,100.9695,101.0536,439511.0
2018-08-24 13:30:00,108.11,108.22,107.9,108.2,653478.0,101.0536,101.1565,100.8574,101.1378,653478.0
2018-08-24 14:00:00,108.19,108.25,108.05,108.16,504226.0,101.1284,101.1845,100.9976,101.1004,504226.0
2018-08-24 14:30:00,108.16,108.21,108.09,108.1,463407.0,101.1004,101.1471,101.035,101.0443,463407.0
2018-08-24 15:00:00,108.1,108.17,108.01,108.04,532081.0,101.0443,101.1097,100.9602,100.9882,532081.0
2018-08-24 15:30:00,108.04,108.48,107.96,108.4,2357548.0,100.9882,101.3995,100.9134,101.3247,2357548.0
2018-08-27 09:30:00,109.27,109.28,108.51,108.75,2319904.0,102.1379,102.1473,101.4275,101.6519,2319904.0
2018-08-27 10:00:00,108.75,109.07,108.59,109.03,1332566.0,101.6519,101.951,101.5023,101.9136,1332566.0
2018-08-27 10:30:00,109.04,109.32,108.99,109.26,1425626.0,101.9229,102.1847,101.8762,102.1286,1425626.0
2018-08-27 11:00:00,109.25,109.28,108.96,109.05,959556.0,102.1192,102.1473,101.8482,101.9323,959556.0
2018-08-27 11:30:00,109.06,109.27,108.86,109.22,820917.0,101.9416,102.1379,101.7547,102.0912,820917.0
2018-08-27 12:00:00,109.22,109.34,109.12,109.31,774617.0,102.0912,102.2034,101.9977,102.1753,774617.0
2018-08-27 12:30:00,109.31,109.36,109.13,109.22,704727.0,102.1753,102.2221,102.0071,102.0912,704727.0
2018-08-27 13:00:00,109.21,109.23,109.07,109.17,508656.0,102.0819,102.1005,101.951,102.0445,508656.0
2018-08-27 13:30:00,109.16,109.38,109.16,109.34,537013.0,102.0351,102.2408,102.0351,102.2034,537013.0
2018-08-27 14:00:00,109.34,109.41,109.29,109.37,653583.0,102.2034,102.2688,102.1566,102.2314,653583.0
2018-08-27 14:30:00,109.37,109.42,109.25,109.34,560321.0,102.2314,102.2781,102.1192,102.2034,560321.0
2018-08-27 15:00:00,109.34,109.43,109.31,109.39,690922.0,102.2034,102.2875,102.1753,102.2501,690922.0
2018-08-27 15:30:00,109.38,109.64,109.21,109.6,2492736.0,102.2408,102.4838,102.0819,102.4464,2492736.0
2018-08-28 09:30:00,109.94,110.45,109.84,110.39,2969905.0,102.7642,103.2409,102.6707,103.1848,2969905.0
2018-08-28 10:00:00,110.4,110.5,109.97,109.98,1478790.0,103.1942,103.2877,102.7922,102.8016,1478790.0
2018-08-28 10:30:00,109.99,110.07,109.8,110.07,1277220.0,102.8109,102.8857,102.6333,102.8857,1277220.0
2018-08-28 11:00:00,110.07,110.22,109.97,110.08,903736.0,102.8857,103.0259,102.7922,102.8951,903736.0
2018-08-28 11:30:00,110.08,110.09,109.79,109.98,805773.0,102.8951,102.9044,102.624,102.8016,805773.0
2018-08-28 12:00:00,109.98,110.18,109.89,110.14,670808.0,102.8016,102.9885,102.7175,102.9511,670808.0
2018-08-28 12:30:00,110.14,110.23,110.13,110.18,398416.0,102.9511,103.0353,102.9418,102.9885,398416.0
2018-08-28 13:00:00,110.18,110.23,110.06,110.11,443738.0,102.9885,103.0353,102.8764,102.9231,443738.0
2018-08-28 13:30:00,110.11,110.21,110.08,110.16,441421.0,102.9231,103.0166,102.8951,102.9698,441421.0
2018-08-28 14:00:00,110.15,110.26,110.02,110.02,657622.0,102.9605,103.0633,102.839,102.839,657622.0
2018-08-28 14:30:00,110.03,110.2,109.99,110.18,712324.0,102.8483,103.0072,102.8109,102.9885,712324.0
2018-08-28 15:00:00,110.18,110.31,110.11,110.23,1090305.0,102.9885,103.1101,102.9231,103.0353,1090305.0
2018-08-28 15:30:00,110.23,110.34,109.99,110.32,2672502.0,103.0353,103.1381,102.8109,103.1194,2672502.0
2018-08-29 09:30:00,110.45,111.35,110.27,111.06,2615054.0,103.2409,104.0822,103.0727,103.8111,2615054.0
2018-08-29 10:00:00,111.05,111.47,110.94,111.47,1379255.0,103.8018,104.1943,103.6989,104.1943,1379255.0
2018-08-29 10:30:00,111.47,111.74,111.27,111.62,1222398.0,104.1943,104.4467,104.0074,104.3345,1222398.0
2018-08-29 11:00:00,111.61,112.0,111.42,111.88,1127851.0,104.3252,104.6897,104.1476,104.5776,1127851.0
2018-08-29 11:30:00,111.87,111.95,111.66,111.76,902525.0,104.5682,104.643,104.3719,104.4654,902525.0
2018-08-29 12:00:00,111.76,111.77,111.51,111.55,1111394.0,104.4654,104.4748,104.2317,104.2691,1111394.0
2018-08-29 12:30:00,111.55,111.7,111.5,111.66,626569.0,104.2691,104.4093,104.2224,104.3719,626569.0
2018-08-29 13:00:00,111.66,111.67,111.51,111.6,497110.0,104.3719,104.3813,104.2317,104.3159,497110.0
2018-08-29 13:30:00,111.61,111.64,111.54,111.58,605668.0,104.3252,104.3532,104.2598,104.2972,605668.0
2018-08-29 14:00:00,111.58,111.61,111.5,111.52,688592.0,104.2972,104.3252,104.2224,104.2411,688592.0
2018-08-29 14:30:00,111.52,111.63,111.51,111.61,790210.0,104.2411,104.3439,104.2317,104.3252,790210.0
2018-08-29 15:00:00,111.61,111.8,111.6,111.68,992258.0,104.3252,104.5028,104.3159,104.3906,992258.0
2018-08-29 15:30:00,111.68,112.03,111.68,112.02,3409406.0,104.3906,104.7178,104.3906,104.7084,3409406.0
2018-08-30 09:30:00,111.66,112.02,111.54,111.73,2438940.0,104.3719,104.7084,104.2598,104.4374,2438940.0
2018-08-30 10:00:00,111.73,112.29,111.71,112.13,1811561.0,104.4374,104.9608,104.4187,104.8113,1811561.0
2018-08-30 10:30:00,112.12,112.5,111.97,112.42,1519186.0,104.8019,105.1571,104.6617,105.0823,1519186.0
2018-08-30 11:00:00,112.42,112.52,112.17,112.25,1422450.0,105.0823,105.1758,104.8487,104.9234,1422450.0
2018-08-30 11:30:00,112.26,112.46,112.19,112.42,939579.0,104.9328,105.1197,104.8673,105.0823,939579.0
2018-08-30 12:00:00,112.42,112.5,112.36,112.42,797749.0,105.0823,105.1571,105.0262,105.0823,797749.0
2018-08-30 12:30:00,112.43,112.57,112.37,112.48,642869.0,105.0917,105.2225,105.0356,105.1384,642869.0
2018-08-30 13:00:00,112.49,112.61,112.45,112.54,648052.0,105.1478,105.2599,105.1104,105.1945,648052.0
2018-08-30 13:30:00,112.54,112.6,112.25,112.29,656447.0,105.1945,105.2506,104.9234,104.9608,656447.0
2018-08-30 14:00:00,112.29,112.36,111.72,111.75,1899544.0,104.9608,105.0262,104.428,104.4561,1899544.0
2018-08-30 14:30:00,111.75,112.04,111.72,111.78,1164298.0,104.4561,104.7271,104.428,104.4841,1164298.0
2018-08-30 15:00:00,111.78,111.78,111.44,111.78,1309447.0,104.4841,104.4841,104.1663,104.4841,1309447.0
2018-08-30 15:30:00,111.78,111.96,111.63,111.95,2715812.0,104.4841,104.6524,104.3439,104.643,2715812.0
2018-08-31 09:30:00,111.59,112.4,111.55,112.22,2136632.0,104.3065,105.0636,104.2691,104.8954,2136632.0
2018-08-31 10:00:00,112.21,112.77,112.15,112.63,1346178.0,104.886,105.4095,104.83,105.2786,1346178.0
2018-08-31 10:30:00,112.64,112.75,112.5,112.7,876932.0,105.288,105.3908,105.1571,105.3441,876932.0
2018-08-31 11:00:00,112.71,112.78,112.39,112.41,998604.0,105.3534,105.4188,105.0543,105.073,998604.0
2018-08-31 11:30:00,112.42,112.44,111.9,111.9,1369068.0,105.0823,105.101,104.5963,104.5963,1369068.0
2018-08-31 12:00:00,111.9,112.09,111.78,112.03,930891.0,104.5963,104.7739,104.4841,104.7178,930891.0
2018-08-31 12:30:00,112.04,112.05,111.85,111.96,630397.0,104.7271,104.7365,104.5495,104.6524,630397.0
2018-08-31 13:00:00,111.95,111.96,111.78,111.88,383439.0,104.643,104.6524,104.4841,104.5776,383439.0
2018-08-31 13:30:00,111.87,111.93,111.76,111.88,474108.0,104.5682,104.6243,104.4654,104.5776,474108.0
2018-08-31 14:00:00,111.88,111.9,111.51,111.72,808194.0,104.5776,104.5963,104.2317,104.428,808194.0
2018-08-31 14:30:00,111.72,111.85,111.67,111.73,642849.0,104.428,104.5495,104.3813,104.4374,642849.0
2018-08-31 15:00:00,111.73,112.04,111.73,111.86,900137.0,104.4374,104.7271,104.4374,104.5589,900137.0
2018-08-31 15:30:00,111.86,112.56,111.81,112.33,4040238.0,104.5589,105.2132,104.5121,104.9982,4040238.0
2018-09-04 09:30:00,110.85,111.61,110.22,111.05,4338758.0,103.6148,104.3252,103.0259,103.8018,4338758.0
2018-09-04 10:00:00,111.05,111.5,111.04,111.29,1562842.0,103.8018,104.2224,103.7924,104.0261,1562842.0
2018-09-04 10:30:00,111.29,111.87,111.2,111.79,1266410.0,104.0261,104.5682,103.942,104.4935,1266410.0
2018-09-04 11:00:00,111.78,111.96,111.61,111.82,995776.0,104.4841,104.6524,104.3252,104.5215,995776.0
2018-09-04 11:30:00,111.82,111.89,111.24,111.28,975967.0,104.5215,104.5869,103.9794,104.0167,975967.0
2018-09-04 12:00:00,111.27,111.51,111.06,111.23,1053811.0,104.0074,104.2317,103.8111,103.97,1053811.0
2018-09-04 12:30:00,111.23,111.32,111.1,111.2,859253.0,103.97,104.0541,103.8485,103.942,859253.0
2018-09-04 13:00:00,111.19,111.4,111.15,111.36,580479.0,103.9326,104.1289,103.8952,104.0915,580479.0
2018-09-04 13:30:00,111.36,111.46,111.15,111.26,744521.0,104.0915,104.185,103.8952,103.998,744521.0
2018-09-04 14:00:00,111.27,111.69,111.24,111.59,709030.0,104.0074,104.4,103.9794,104.3065,709030.0
2018-09-04 14:30:00,111.59,111.73,111.51,111.67,695335.0,104.3065,104.4374,104.2317,104.3813,695335.0
2018-09-04 15:00:00,111.67,111.77,111.57,111.66,881141.0,104.3813,104.4748,104.2878,104.3719,881141.0
2018-09-04 15:30:00,111.67,111.81,111.52,111.74,2387306.0,104.3813,104.5121,104.2411,104.4467,2387306.0
2018-09-05 09:30:00,111.02,111.42,110.28,110.37,2300922.0,103.7737,104.1476,103.082,103.1661,2300922.0
2018-09-05 10:00:00,110.37,110.51,108.82,109.18,3475705.0,103.1661,103.297,101.7173,102.0538,3475705.0
2018-09-05 10:30:00,109.19,109.28,108.52,109.18,3231568.0,102.0632,102.1473,101.4369,102.0538,3231568.0
2018-09-05 11:00:00,109.18,109.26,108.1,108.48,2433387.0,102.0538,102.1286,101.0443,101.3995,2433387.0
2018-09-05 11:30:00,108.47,108.81,108.35,108.58,1312415.0,101.3902,101.708,101.278,101.493,1312415.0
2018-09-05 12:00:00,108.58,109.25,108.57,109.16,1576124.0,101.493,102.1192,101.4836,102.0351,1576124.0
2018-09-05 12:30:00,109.16,109.36,108.81,108.87,1369842.0,102.0351,102.2221,101.708,101.764,1369842.0
2018-09-05 13:00:00,108.87,109.28,108.72,109.24,1055475.0,101.764,102.1473,101.6238,102.1099,1055475.0
2018-09-05 13:30:00,109.23,109.35,108.97,109.11,1064607.0,102.1005,102.2127,101.8575,101.9884,1064607.0
2018-09-05 14:00:00,109.12,109.18,108.9,108.95,1043267.0,101.9977,102.0538,101.7921,101.8388,1043267.0
2018-09-05 14:30:00,108.95,109.09,108.55,108.72,999331.0,101.8388,101.9697,101.4649,101.6238,999331.0
2018-09-05 15:00:00,108.72,108.9,108.41,108.48,1437385.0,101.6238,101.7921,101.3341,101.3995,1437385.0
2018-09-05 15:30:00,108.48,108.52,108.13,108.51,4148453.0,101.3995,101.4369,101.0723,101.4275,4148453.0
2018-09-06 09:30:00,108.56,108.99,108.25,108.7,2344249.0,101.4743,101.8762,101.1845,101.6051,2344249.0
2018-09-06 10:00:00,108.71,108.78,107.81,108.19,1723524.0,101.6145,101.6799,100.7732,101.1284,1723524.0
2018-09-06 10:30:00,108.18,108.18,107.51,107.82,1722917.0,101.1191,101.1191,100.4928,100.7826,1722917.0
2018-09-06 11:00:00,107.82,108.18,107.52,108.05,1535487.0,100.7826,101.1191,100.5022,100.9976,1535487.0
2018-09-06 11:30:00,108.06,108.44,108.01,108.29,1393028.0,101.0069,101.3621,100.9602,101.2219,1393028.0
2018-09-06 12:00:00,108.27,108.36,107.95,108.19,789401.0,101.2032,101.2873,100.9041,101.1284,789401.0
2018-09-06 12:30:00,108.18,108.26,107.97,108.0,871901.0,101.1191,101.1939,100.9228,100.9508,871901.0
2018-09-06 13:00:00,108.0,108.58,107.77,108.38,947615.0,100.9508,101.493,100.7358,101.306,947615.0
2018-09-06 13:30:00,108.38,108.57,108.27,108.35,724212.0,101.306,101.4836,101.2032,101.278,724212.0
2018-09-06 14:00:00,108.34,108.51,108.06,108.12,804114.0,101.2686,101.4275,101.0069,101.063,804114.0
2018-09-06 14:30:00,108.12,108.48,108.12,108.23,733871.0,101.063,101.3995,101.063,101.1658,733871.0
2018-09-06 15:00:00,108.24,108.96,108.24,108.93,1400694.0,101.1752,101.8482,101.1752,101.8201,1400694.0
2018-09-06 15:30:00,108.93,108.97,108.63,108.75,2506666.0,101.8201,101.8575,101.5397,101.6519,2506666.0
2018-09-07 09:30:00,108.23,108.52,107.23,108.52,3384602.0,101.1658,101.4369,100.2311,101.4369,3384602.0
2018-09-07 10:00:00,108.52,108.72,108.18,108.22,1674267.0,101.4369,101.6238,101.1191,101.1565,1674267.0
2018-09-07 10:30:00,108.22,108.73,108.05,108.56,1359851.0,101.1565,101.6332,100.9976,101.4743,1359851.0
2018-09-07 11:00:00,108.57,108.66,108.28,108.54,884049.0,101.4836,101.5677,101.2126,101.4556,884049.0
2018-09-07 11:30:00,108.54,108.67,108.38,108.48,804262.0,101.4556,101.5771,101.306,101.3995,804262.0
2018-09-07 12:00:00,108.48,108.54,107.79,108.09,1419636.0,101.3995,101.4556,100.7545,101.035,1419636.0
2018-09-07 12:30:00,108.09,108.72,108.08,108.62,851204.0,101.035,101.6238,101.0256,101.5304,851204.0
2018-09-07 13:00:00,108.62,108.64,108.21,108.4,467077.0,101.5304,101.5491,101.1471,101.3247,467077.0
2018-09-07 13:30:00,108.4,108.48,108.1,108.12,599797.0,101.3247,101.3995,101.0443,101.063,599797.0
2018-09-07 14:00:00,108.12,108.38,108.1,108.37,572313.0,101.063,101.306,101.0443,101.2967,572313.0
2018-09-07 14:30:00,108.38,108.38,108.11,108.34,693765.0,101.306,101.306,101.0536,101.2686,693765.0
2018-09-07 15:00:00,108.34,108.37,108.1,108.2,755478.0,101.2686,101.2967,101.0443,101.1378,755478.0
2018-09-07 15:30:00,108.2,108.39,107.98,108.29,3636745.0,101.1378,101.3154,100.9321,101.2219,3636745.0
2018-09-10 09:30:00,108.85,108.97,108.41,108.55,1963714.0,101.7453,101.8575,101.3341,101.4649,1963714.0
2018-09-10 10:00:00,108.54,108.76,108.36,108.64,1162525.0,101.4556,101.6612,101.2873,101.5491,1162525.0
2018-09-10 10:30:00,108.64,108.84,108.55,108.69,951226.0,101.5491,101.736,101.4649,101.5958,951226.0
2018-09-10 11:00:00,108.69,109.28,108.52,109.22,1224955.0,101.5958,102.1473,101.4369,102.0912,1224955.0
2018-09-10 11:30:00,109.23,109.24,109.09,109.17,582394.0,102.1005,102.1099,101.9697,102.0445,582394.0
2018-09-10 12:00:00,109.17,109.35,108.97,109.07,711638.0,102.0445,102.2127,101.8575,101.951,711638.0
2018-09-10 12:30:00,109.08,109.29,109.02,109.29,559068.0,101.9603,102.1566,101.9043,102.1566,559068.0
2018-09-10 13:00:00,109.29,109.64,109.2,109.61,796254.0,102.1566,102.4838,102.0725,102.4557,796254.0
2018-09-10 13:30:00,109.61,109.63,109.37,109.53,637165.0,102.4557,102.4744,102.2314,102.381,637165.0
2018-09-10 14:00:00,109.53,109.55,109.3,109.43,558847.0,102.381,102.3997,102.166,102.2875,558847.0
2018-09-10 14:30:00,109.43,109.49,109.37,109.49,536204.0,102.2875,102.3436,102.2314,102.3436,536204.0
2018-09-10 15:00:00,109.48,109.56,109.36,109.41,753765.0,102.3342,102.409,102.2221,102.2688,753765.0
2018-09-10 15:30:00,109.41,109.57,109.11,109.44,2845931.0,102.2688,102.4184,101.9884,102.2968,2845931.0
2018-09-11 09:30:00,108.96,110.39,108.89,110.17,2915267.0,101.8482,103.1848,101.7827,102.9792,2915267.0
2018-09-11 10:00:00,110.17,110.73,110.14,110.68,1660112.0,102.9792,103.5026,102.9511,103.4559,1660112.0
2018-09-11 10:30:00,110.69,110.7,110.25,110.3,919989.0,103.4653,103.4746,103.054,103.1007,919989.0
2018-09-11 11:00:00,110.3,110.58,110.25,110.39,844894.0,103.1007,103.3624,103.054,103.1848,844894.0
2018-09-11 11:30:00,110.4,111.29,110.39,111.25,1490892.0,103.1942,104.0261,103.1848,103.9887,1490892.0
2018-09-11 12:00:00,111.25,111.44,111.13,111.17,1493825.0,103.9887,104.1663,103.8765,103.9139,1493825.0
2018-09-11 12:30:00,111.18,111.25,110.97,111.15,657911.0,103.9233,103.9887,103.727,103.8952,657911.0
2018-09-11 13:00:00,111.15,111.23,110.62,110.79,851748.0,103.8952,103.97,103.3998,103.5587,851748.0
2018-09-11 13:30:00,110.79,111.0,110.78,110.93,616970.0,103.5587,103.755,103.5494,103.6896,616970.0
2018-09-11 14:00:00,110.92,111.23,110.84,111.21,659572.0,103.6802,103.97,103.6055,103.9513,659572.0
2018-09-11 14:30:00,111.2,111.28,111.08,111.21,683047.0,103.942,104.0167,103.8298,103.9513,683047.0
2018-09-11 15:00:00,111.2,111.45,111.2,111.35,916308.0,103.942,104.1756,103.942,104.0822,916308.0
2018-09-11 15:30:00,111.35,111.59,111.15,111.26,4074887.0,104.0822,104.3065,103.8952,103.998,4074887.0
2018-09-12 09:30:00,111.43,111.65,111.0,111.22,1971739.0,104.157,104.3626,103.755,103.9607,1971739.0
2018-09-12 10:00:00,111.22,111.68,111.0,111.13,1607441.0,103.9607,104.3906,103.755,103.8765,1607441.0
2018-09-12 10:30:00,111.13,111.15,110.51,110.78,1186705.0,103.8765,103.8952,103.297,103.5494,1186705.0
2018-09-12 11:00:00,110.78,111.6,110.73,111.5,1598326.0,103.5494,104.3159,103.5026,104.2224,1598326.0
2018-09-12 11:30:00,111.49,111.6,110.67,110.68,1119778.0,104.213,104.3159,103.4466,103.4559,1119778.0
2018-09-12 12:00:00,110.68,111.33,110.67,111.31,775087.0,103.4559,104.0635,103.4466,104.0448,775087.0
2018-09-12 12:30:00,111.31,111.45,111.17,111.3,568777.0,104.0448,104.1756,103.9139,104.0354,568777.0
2018-09-12 13:00:00,111.3,111.38,111.04,111.34,563405.0,104.0354,104.1102,103.7924,104.0728,563405.0
2018-09-12 13:30:00,111.34,111.44,111.09,111.19,469760.0,104.0728,104.1663,103.8391,103.9326,469760.0
2018-09-12 14:00:00,111.19,111.29,111.04,111.17,534945.0,103.9326,104.0261,103.7924,103.9139,534945.0
2018-09-12 14:30:00,111.18,111.33,111.06,111.3,499820.0,103.9233,104.0635,103.8111,104.0354,499820.0
2018-09-12 15:00:00,111.3,111.71,111.3,111.7,845801.0,104.0354,104.4187,104.0354,104.4093,845801.0
2018-09-12 15:30:00,111.7,111.85,111.59,111.67,2004584.0,104.4093,104.5495,104.3065,104.3813,2004584.0
2018-09-13 09:30:00,112.12,113.73,112.12,113.03,4104759.0,104.8019,106.3068,104.8019,105.6525,4104759.0
2018-09-13 10:00:00,113.04,113.5,112.92,113.16,2182052.0,105.6619,106.0918,105.5497,105.774,2182052.0
2018-09-13 10:30:00,113.16,113.24,112.49,112.91,1667401.0,105.774,105.8488,105.1478,105.5404,1667401.0
2018-09-13 11:00:00,112.91,113.2,112.72,112.82,1690181.0,105.5404,105.8114,105.3628,105.4562,1690181.0
2018-09-13 11:30:00,112.82,113.03,112.65,112.92,1091801.0,105.4562,105.6525,105.2973,105.5497,1091801.0
2018-09-13 12:00:00,112.92,113.06,112.79,112.8,830515.0,105.5497,105.6806,105.4282,105.4375,830515.0
2018-09-13 12:30:00,112.8,112.92,112.68,112.7,654805.0,105.4375,105.5497,105.3254,105.3441,654805.0
2018-09-13 13:00:00,112.71,112.92,112.61,112.9,640388.0,105.3534,105.5497,105.2599,105.531,640388.0
2018-09-13 13:30:00,112.89,112.92,112.68,112.72,498618.0,105.5217,105.5497,105.3254,105.3628,498618.0
2018-09-13 14:00:00,112.73,112.85,112.48,112.5,765133.0,105.3721,105.4843,105.1384,105.1571,765133.0
2018-09-13 14:30:00,112.51,112.73,112.46,112.7,784256.0,105.1665,105.3721,105.1197,105.3441,784256.0
2018-09-13 15:00:00,112.71,112.72,112.43,112.51,1005369.0,105.3534,105.3628,105.0917,105.1665,1005369.0
2018-09-13 15:30:00,112.5,112.94,112.46,112.91,2648633.0,105.1571,105.5684,105.1197,105.5404,2648633.0
2018-09-14 09:30:00,113.36,113.58,112.89,113.24,1765429.0,105.961,106.1666,105.5217,105.8488,1765429.0
2018-09-14 10:00:00,113.25,113.6,113.13,113.4,1499320.0,105.8582,106.1853,105.746,105.9984,1499320.0
2018-09-14 10:30:00,113.41,113.73,113.4,113.61,1360379.0,106.0077,106.3068,105.9984,106.1947,1360379.0
2018-09-14 11:00:00,113.61,113.61,113.03,113.24,1533453.0,106.1947,106.1947,105.6525,105.8488,1533453.0
2018-09-14 11:30:00,113.25,113.48,113.23,113.47,624950.0,105.8582,106.0731,105.8395,106.0638,624950.0
2018-09-14 12:00:00,113.47,113.49,112.59,112.64,1905945.0,106.0638,106.0825,105.2412,105.288,1905945.0
2018-09-14 12:30:00,112.65,113.04,112.57,112.83,709782.0,105.2973,105.6619,105.2225,105.4656,709782.0
2018-09-14 13:00:00,112.82,112.97,112.44,112.93,674314.0,105.4562,105.5964,105.101,105.559,674314.0
2018-09-14 13:30:00,112.93,113.29,112.93,113.23,609443.0,105.559,105.8955,105.559,105.8395,609443.0
2018-09-14 14:00:00,113.23,113.34,113.09,113.14,534939.0,105.8395,105.9423,105.7086,105.7553,534939.0
2018-09-14 14:30:00,113.15,113.24,113.04,113.19,451790.0,105.7647,105.8488,105.6619,105.8021,451790.0
2018-09-14 15:00:00,113.19,113.27,113.11,113.12,496458.0,105.8021,105.8769,105.7273,105.7366,496458.0
2018-09-14 15:30:00,113.11,113.57,113.11,113.35,1882703.0,105.7273,106.1573,105.7273,105.9516,1882703.0
2018-09-17 09:30:00,113.69,113.7,112.92,113.52,2338947.0,106.2694,106.2788,105.5497,106.1105,2338947.0
2018-09-17 10:00:00,113.52,113.52,112.64,112.83,1758152.0,106.1105,106.1105,105.288,105.4656,1758152.0
2018-09-17 10:30:00,112.83,113.01,112.4,112.48,1099002.0,105.4656,105.6338,105.0636,105.1384,1099002.0
2018-09-17 11:00:00,112.48,112.75,112.39,112.5,986948.0,105.1384,105.3908,105.0543,105.1571,986948.0
2018-09-17 11:30:00,112.5,112.63,112.41,112.6,775564.0,105.1571,105.2786,105.073,105.2506,775564.0
2018-09-17 12:00:00,112.6,112.73,112.57,112.57,703303.0,105.2506,105.3721,105.2225,105.2225,703303.0
2018-09-17 12:30:00,112.58,112.75,112.43,112.73,697567.0,105.2319,105.3908,105.0917,105.3721,697567.0
2018-09-17 13:00:00,112.72,112.79,112.52,112.56,470713.0,105.3628,105.4282,105.1758,105.2132,470713.0
2018-09-17 13:30:00,112.56,112.89,112.47,112.66,739238.0,105.2132,105.5217,105.1291,105.3067,739238.0
2018-09-17 14:00:00,112.65,112.85,112.58,112.72,643245.0,105.2973,105.4843,105.2319,105.3628,643245.0
2018-09-17 14:30:00,112.73,112.77,112.53,112.58,573851.0,105.3721,105.4095,105.1852,105.2319,573851.0
2018-09-17 15:00:00,112.58,112.62,112.02,112.18,1271031.0,105.2319,105.2693,104.7084,104.858,1271031.0
2018-09-17 15:30:00,112.19,112.25,111.86,112.18,2766858.0,104.8673,104.9234,104.5589,104.858,2766858.0
2018-09-18 09:30:00,112.07,113.29,111.72,113.23,2688898.0,104.7552,105.8955,104.428,105.8395,2688898.0
2018-09-18 10:00:00,113.23,113.5,113.11,113.35,1805002.0,105.8395,106.0918,105.7273,105.9516,1805002.0
2018-09-18 10:30:00,113.35,113.45,113.06,113.21,1298759.0,105.9516,106.0451,105.6806,105.8208,1298759.0
2018-09-18 11:00:00,113.2,113.35,113.16,113.29,1267067.0,105.8114,105.9516,105.774,105.8955,1267067.0
2018-09-18 11:30:00,113.29,113.54,113.23,113.54,1044955.0,105.8955,106.1292,105.8395,106.1292,1044955.0
2018-09-18 12:00:00,113.54,113.7,113.28,113.44,892794.0,106.1292,106.2788,105.8862,106.0358,892794.0
2018-09-18 12:30:00,113.43,113.52,113.31,113.41,832397.0,106.0264,106.1105,105.9142,106.0077,832397.0
2018-09-18 13:00:00,113.42,113.5,113.32,113.36,533101.0,106.0171,106.0918,105.9236,105.961,533101.0
2018-09-18 13:30:00,113.36,113.61,113.26,113.6,610002.0,105.961,106.1947,105.8675,106.1853,610002.0
2018-09-18 14:00:00,113.59,113.66,113.5,113.62,546410.0,106.176,106.2414,106.0918,106.204,546410.0
2018-09-18 14:30:00,113.62,113.69,113.48,113.53,547155.0,106.204,106.2694,106.0731,106.1199,547155.0
2018-09-18 15:00:00,113.52,113.61,113.49,113.58,648341.0,106.1105,106.1947,106.0825,106.1666,648341.0
2018-09-18 15:30:00,113.57,113.59,113.21,113.22,3218151.0,106.1573,106.176,105.8208,105.8301,3218151.0
2018-09-19 09:30:00,113.05,113.32,111.74,111.87,2986856.0,105.6712,105.9236,104.4467,104.5682,2986856.0
2018-09-19 10:00:00,111.87,112.11,111.5,111.79,2136143.0,104.5682,104.7926,104.2224,104.4935,2136143.0
2018-09-19 10:30:00,111.79,112.0,111.5,111.63,1284394.0,104.4935,104.6897,104.2224,104.3439,1284394.0
2018-09-19 11:00:00,111.64,112.27,111.52,112.06,1344819.0,104.3532,104.9421,104.2411,104.7458,1344819.0
2018-09-19 11:30:00,112.05,112.06,111.6,111.88,885047.0,104.7365,104.7458,104.3159,104.5776,885047.0
2018-09-19 12:00:00,111.87,111.89,111.46,111.48,868144.0,104.5682,104.5869,104.185,104.2037,868144.0
2018-09-19 12:30:00,111.47,111.5,111.05,111.27,1220647.0,104.1943,104.2224,103.8018,104.0074,1220647.0
2018-09-19 13:00:00,111.26,111.3,111.03,111.23,866183.0,103.998,104.0354,103.7831,103.97,866183.0
2018-09-19 13:30:00,111.23,111.58,111.22,111.56,664541.0,103.97,104.2972,103.9607,104.2785,664541.0
2018-09-19 14:00:00,111.55,111.58,111.45,111.52,562864.0,104.2691,104.2972,104.1756,104.2411,562864.0
2018-09-19 14:30:00,111.53,111.58,111.42,111.49,608881.0,104.2504,104.2972,104.1476,104.213,608881.0
2018-09-19 15:00:00,111.48,111.76,111.47,111.67,866631.0,104.2037,104.4654,104.1943,104.3813,866631.0
2018-09-19 15:30:00,111.66,111.95,111.6,111.7,2269520.0,104.3719,104.643,104.3159,104.4093,2269520.0
2018-09-20 09:30:00,112.29,113.14,111.93,113.14,3185336.0,104.9608,105.7553,104.6243,105.7553,3185336.0
2018-09-20 10:00:00,113.15,113.72,113.1,113.53,2047900.0,105.7647,106.2975,105.7179,106.1199,2047900.0
2018-09-20 10:30:00,113.53,113.8,113.41,113.58,1567578.0,106.1199,106.3723,106.0077,106.1666,1567578.0
2018-09-20 11:00:00,113.58,113.73,113.51,113.68,915002.0,106.1666,106.3068,106.1012,106.2601,915002.0
2018-09-20 11:30:00,113.69,113.8,113.42,113.5,1067384.0,106.2694,106.3723,106.0171,106.0918,1067384.0
2018-09-20 12:00:00,113.51,113.52,113.26,113.48,716405.0,106.1012,106.1105,105.8675,106.0731,716405.0
2018-09-20 12:30:00,113.48,113.53,113.38,113.4,628906.0,106.0731,106.1199,105.9797,105.9984,628906.0
2018-09-20 13:00:00,113.41,113.49,113.35,113.44,617468.0,106.0077,106.0825,105.9516,106.0358,617468.0
2018-09-20 13:30:00,113.44,113.49,113.27,113.38,661369.0,106.0358,106.0825,105.8769,105.9797,661369.0
2018-09-20 14:00:00,113.39,113.42,113.33,113.41,537934.0,105.989,106.0171,105.9329,106.0077,537934.0
2018-09-20 14:30:00,113.41,113.5,113.36,113.48,691533.0,106.0077,106.0918,105.961,106.0731,691533.0
2018-09-20 15:00:00,113.48,113.71,113.43,113.71,1256269.0,106.0731,106.2881,106.0264,106.2881,1256269.0
2018-09-20 15:30:00,113.7,113.77,113.55,113.58,3386392.0,106.2788,106.3442,106.1386,106.1666,3386392.0
2018-09-21 09:30:00,113.95,114.3,113.8,114.05,14597655.0,106.5125,106.8396,106.3723,106.6059,14597655.0
2018-09-21 10:00:00,114.05,114.25,113.72,113.73,1898465.0,106.6059,106.7929,106.2975,106.3068,1898465.0
2018-09-21 10:30:00,113.73,114.05,113.66,113.95,1353064.0,106.3068,106.6059,106.2414,106.5125,1353064.0
2018-09-21 11:00:00,113.95,114.28,113.72,114.27,1447734.0,106.5125,106.8209,106.2975,106.8116,1447734.0
2018-09-21 11:30:00,114.27,114.45,114.19,114.43,1415627.0,106.8116,106.9798,106.7368,106.9611,1415627.0
2018-09-21 12:00:00,114.43,114.55,114.32,114.33,1282179.0,106.9611,107.0733,106.8583,106.8677,1282179.0
2018-09-21 12:30:00,114.34,114.44,114.11,114.3,1062015.0,106.877,106.9705,106.662,106.8396,1062015.0
2018-09-21 13:00:00,114.29,114.39,114.22,114.27,786487.0,106.8303,106.9238,106.7648,106.8116,786487.0
2018-09-21 13:30:00,114.26,114.49,114.24,114.36,958193.0,106.8022,107.0172,106.7835,106.8957,958193.0
2018-09-21 14:00:00,114.36,114.37,113.96,114.19,1192068.0,106.8957,106.9051,106.5218,106.7368,1192068.0
2018-09-21 14:30:00,114.19,114.29,114.1,114.13,1177681.0,106.7368,106.8303,106.6527,106.6807,1177681.0
2018-09-21 15:00:00,114.13,114.15,113.73,113.77,1652566.0,106.6807,106.6994,106.3068,106.3442,1652566.0
2018-09-21 15:30:00,113.77,115.29,113.51,114.81,7786635.0,106.3442,107.765,106.1012,107.3163,7786635.0
2018-09-24 09:30:00,113.02,113.67,112.21,113.65,3701346.0,105.6432,106.2507,104.886,106.2321,3701346.0
2018-09-24 10:00:00,113.66,114.07,113.54,113.83,2027002.0,106.2414,106.6246,106.1292,106.4003,2027002.0
2018-09-24 10:30:00,113.82,114.13,113.57,113.85,1444209.0,106.391,106.6807,106.1573,106.419,1444209.0
2018-09-24 11:00:00,113.85,114.57,113.73,114.4,1307127.0,106.419,107.092,106.3068,106.9331,1307127.0
2018-09-24 11:30:00,114.4,114.54,114.37,114.48,1049869.0,106.9331,107.064,106.9051,107.0079,1049869.0
2018-09-24 12:00:00,114.49,114.54,114.23,114.29,770315.0,107.0172,107.064,106.7742,106.8303,770315.0
2018-09-24 12:30:00,114.28,114.34,114.03,114.15,929078.0,106.8209,106.877,106.5872,106.6994,929078.0
2018-09-24 13:00:00,114.16,114.49,114.11,114.43,868993.0,106.7088,107.0172,106.662,106.9611,868993.0
2018-09-24 13:30:00,114.43,114.7,114.42,114.61,997942.0,106.9611,107.2135,106.9518,107.1294,997942.0
2018-09-24 14:00:00,114.61,114.67,114.44,114.54,665198.0,107.1294,107.1855,106.9705,107.064,665198.0
2018-09-24 14:30:00,114.53,114.62,114.48,114.49,622333.0,107.0546,107.1387,107.0079,107.0172,622333.0
2018-09-24 15:00:00,114.48,114.73,114.43,114.72,1158424.0,107.0079,107.2416,106.9611,107.2322,1158424.0
2018-09-24 15:30:00,114.73,114.9,114.64,114.67,2997174.0,107.2416,107.4005,107.1574,107.1855,2997174.0
2018-09-25 09:30:00,114.8,115.1,114.26,114.75,2570358.0,107.307,107.5874,106.8022,107.2603,2570358.0
2018-09-25 10:00:00,114.75,114.92,114.35,114.4,1317883.0,107.2603,107.4192,106.8864,106.9331,1317883.0
2018-09-25 10:30:00,114.4,114.51,113.78,113.81,1224453.0,106.9331,107.0359,106.3536,106.3816,1224453.0
2018-09-25 11:00:00,113.8,114.39,113.75,114.28,1098822.0,106.3723,106.9238,106.3255,106.8209,1098822.0
2018-09-25 11:30:00,114.29,114.49,114.22,114.33,728843.0,106.8303,107.0172,106.7648,106.8677,728843.0
2018-09-25 12:00:00,114.34,114.37,114.2,114.22,439415.0,106.877,106.9051,106.7462,106.7648,439415.0
2018-09-25 12:30:00,114.22,114.24,113.95,114.01,656729.0,106.7648,106.7835,106.5125,106.5686,656729.0
2018-09-25 13:00:00,114.01,114.22,113.94,114.19,651804.0,106.5686,106.7648,106.5031,106.7368,651804.0
2018-09-25 13:30:00,114.19,114.22,113.94,114.03,788628.0,106.7368,106.7648,106.5031,106.5872,788628.0
2018-09-25 14:00:00,114.03,114.06,113.92,113.98,689652.0,106.5872,106.6153,106.4844,106.5405,689652.0
2018-09-25 14:30:00,113.98,114.08,113.91,114.06,537069.0,106.5405,106.634,106.4751,106.6153,537069.0
2018-09-25 15:00:00,114.05,114.24,114.05,114.23,909175.0,106.6059,106.7835,106.6059,106.7742,909175.0
2018-09-25 15:30:00,114.23,114.52,114.17,114.46,3215989.0,106.7742,107.0453,106.7181,106.9892,3215989.0
2018-09-26 09:30:00,114.47,114.81,113.93,114.52,2020145.0,106.9985,107.3163,106.4938,107.0453,2020145.0
2018-09-26 10:00:00,114.52,114.71,114.13,114.21,1154967.0,107.0453,107.2229,106.6807,106.7555,1154967.0
2018-09-26 10:30:00,114.21,114.68,114.17,114.5,724202.0,106.7555,107.1948,106.7181,107.0266,724202.0
2018-09-26 11:00:00,114.5,114.65,114.46,114.64,681100.0,107.0266,107.1668,106.9892,107.1574,681100.0
2018-09-26 11:30:00,114.65,114.77,114.61,114.72,564730.0,107.1668,107.2789,107.1294,107.2322,564730.0
2018-09-26 12:00:00,114.72,114.79,114.65,114.77,424880.0,107.2322,107.2976,107.1668,107.2789,424880.0
2018-09-26 12:30:00,114.76,114.78,114.5,114.66,502781.0,107.2696,107.2883,107.0266,107.1761,502781.0
2018-09-26 13:00:00,114.66,114.82,114.65,114.67,409145.0,107.1761,107.3257,107.1668,107.1855,409145.0
2018-09-26 13:30:00,114.67,114.68,114.48,114.59,391428.0,107.1855,107.1948,107.0079,107.1107,391428.0
2018-09-26 14:00:00,114.58,115.06,114.51,114.98,1568452.0,107.1013,107.55,107.0359,107.4752,1568452.0
2018-09-26 14:30:00,114.97,115.01,114.55,114.77,1059116.0,107.4659,107.5033,107.0733,107.2789,1059116.0
2018-09-26 15:00:00,114.78,114.87,114.64,114.83,886592.0,107.2883,107.3724,107.1574,107.335,886592.0
2018-09-26 15:30:00,114.83,114.83,113.74,114.13,3780915.0,107.335,107.335,106.3162,106.6807,3780915.0
2018-09-27 09:30:00,114.78,114.89,114.2,114.55,1729548.0,107.2883,107.3911,106.7462,107.0733,1729548.0
2018-09-27 10:00:00,114.55,114.83,114.52,114.54,1191909.0,107.0733,107.335,107.0453,107.064,1191909.0
2018-09-27 10:30:00,114.53,114.69,114.38,114.69,841307.0,107.0546,107.2042,106.9144,107.2042,841307.0
2018-09-27 11:00:00,114.69,114.9,114.59,114.63,954641.0,107.2042,107.4005,107.1107,107.1481,954641.0
2018-09-27 11:30:00,114.63,114.76,114.57,114.75,459800.0,107.1481,107.2696,107.092,107.2603,459800.0
2018-09-27 12:00:00,114.74,114.82,114.59,114.81,413031.0,107.2509,107.3257,107.1107,107.3163,413031.0
2018-09-27 12:30:00,114.81,114.82,114.7,114.72,501252.0,107.3163,107.3257,107.2135,107.2322,501252.0
2018-09-27 13:00:00,114.71,114.74,114.6,114.72,360097.0,107.2229,107.2509,107.12,107.2322,360097.0
2018-09-27 13:30:00,114.73,114.79,114.65,114.78,447017.0,107.2416,107.2976,107.1668,107.2883,447017.0
2018-09-27 14:00:00,114.78,114.91,114.66,114.82,561382.0,107.2883,107.4098,107.1761,107.3257,561382.0
2018-09-27 14:30:00,114.83,114.87,114.6,114.62,714896.0,107.335,107.3724,107.12,107.1387,714896.0
2018-09-27 15:00:00,114.62,114.69,114.43,114.47,815893.0,107.1387,107.2042,106.9611,106.9985,815893.0
2018-09-27 15:30:00,114.46,114.71,114.3,114.44,2777603.0,106.9892,107.2229,106.8396,106.9705,2777603.0
2018-09-28 09:30:00,114.19,114.5,113.79,114.01,1850812.0,106.7368,107.0266,106.3629,106.5686,1850812.0
2018-09-28 10:00:00,114.0,114.19,113.68,113.84,1406071.0,106.5592,106.7368,106.2601,106.4096,1406071.0
2018-09-28 10:30:00,113.83,114.29,113.75,114.24,1333822.0,106.4003,106.8303,106.3255,106.7835,1333822.0
2018-09-28 11:00:00,114.24,114.46,114.19,114.32,850200.0,106.7835,106.9892,106.7368,106.8583,850200.0
2018-09-28 11:30:00,114.32,114.35,114.15,114.17,592491.0,106.8583,106.8864,106.6994,106.7181,592491.0
2018-09-28 12:00:00,114.16,114.3,114.01,114.06,395271.0,106.7088,106.8396,106.5686,106.6153,395271.0
2018-09-28 12:30:00,114.06,114.24,114.04,114.22,729314.0,106.6153,106.7835,106.5966,106.7648,729314.0
2018-09-28 13:00:00,114.22,114.35,114.18,114.34,489148.0,106.7648,106.8864,106.7275,106.877,489148.0
2018-09-28 13:30:00,114.34,114.35,114.19,114.23,488912.0,106.877,106.8864,106.7368,106.7742,488912.0
2018-09-28 14:00:00,114.23,114.24,113.97,114.19,548762.0,106.7742,106.7835,106.5312,106.7368,548762.0
2018-09-28 14:30:00,114.2,114.36,114.17,114.29,690338.0,106.7462,106.8957,106.7181,106.8303,690338.0
2018-09-28 15:00:00,114.29,114.53,114.25,114.45,815171.0,106.8303,107.0546,106.7929,106.9798,815171.0
2018-09-28 15:30:00,114.45,114.57,114.22,114.49,2763774.0,106.9798,107.092,106.7648,107.0172,2763774.0
2018-10-01 09:30:00,114.75,115.49,114.73,115.18,2174412.0,107.2603,107.952,107.2416,107.6622,2174412.0
2018-10-01 10:00:00,115.19,115.45,115.08,115.26,1305720.0,107.6715,107.9146,107.5687,107.737,1305720.0
2018-10-01 10:30:00,115.26,115.49,115.25,115.48,917226.0,107.737,107.952,107.7276,107.9426,917226.0
2018-10-01 11:00:00,115.48,115.61,115.32,115.57,1025306.0,107.9426,108.0641,107.793,108.0267,1025306.0
2018-10-01 11:30:00,115.57,115.66,115.3,115.52,865735.0,108.0267,108.1109,107.7744,107.98,865735.0
2018-10-01 12:00:00,115.53,115.65,115.35,115.48,595747.0,107.9893,108.1015,107.8211,107.9426,595747.0
2018-10-01 12:30:00,115.47,115.52,115.34,115.4,831323.0,107.9333,107.98,107.8117,107.8678,831323.0
2018-10-01 13:00:00,115.4,115.54,115.32,115.5,584829.0,107.8678,107.9987,107.793,107.9613,584829.0
2018-10-01 13:30:00,115.49,115.54,115.43,115.53,571551.0,107.952,107.9987,107.8959,107.9893,571551.0
2018-10-01 14:00:00,115.53,115.54,115.31,115.35,674158.0,107.9893,107.9987,107.7837,107.8211,674158.0
2018-10-01 14:30:00,115.35,115.6,115.14,115.58,788481.0,107.8211,108.0548,107.6248,108.0361,788481.0
2018-10-01 15:00:00,115.58,115.68,115.25,115.31,867234.0,108.0361,108.1296,107.7276,107.7837,867234.0
2018-10-01 15:30:00,115.31,115.65,115.14,115.59,2354989.0,107.7837,108.1015,107.6248,108.0454,2354989.0
2018-10-02 09:30:00,115.3,115.5,114.44,115.13,2304326.0,107.7744,107.9613,106.9705,107.6155,2304326.0
2018-10-02 10:00:00,115.14,115.4,114.98,115.39,1142654.0,107.6248,107.8678,107.4752,107.8585,1142654.0
2018-10-02 10:30:00,115.39,115.59,115.07,115.38,1237380.0,107.8585,108.0454,107.5594,107.8491,1237380.0
2018-10-02 11:00:00,115.38,115.71,115.26,115.56,867819.0,107.8491,108.1576,107.737,108.0174,867819.0
2018-10-02 11:30:00,115.57,115.84,115.47,115.76,782500.0,108.0267,108.2791,107.9333,108.2043,782500.0
2018-10-02 12:00:00,115.76,115.84,115.54,115.63,647962.0,108.2043,108.2791,107.9987,108.0828,647962.0
2018-10-02 12:30:00,115.64,115.77,115.26,115.41,564067.0,108.0922,108.2137,107.737,107.8772,564067.0
2018-10-02 13:00:00,115.41,115.6,115.37,115.58,425898.0,107.8772,108.0548,107.8398,108.0361,425898.0
2018-10-02 13:30:00,115.58,115.74,115.45,115.5,465915.0,108.0361,108.1856,107.9146,107.9613,465915.0
2018-10-02 14:00:00,115.5,115.67,115.46,115.61,546930.0,107.9613,108.1202,107.9239,108.0641,546930.0
2018-10-02 14:30:00,115.6,115.62,115.33,115.45,641906.0,108.0548,108.0735,107.8024,107.9146,641906.0
2018-10-02 15:00:00,115.45,115.45,114.78,114.99,1442792.0,107.9146,107.9146,107.2883,107.4846,1442792.0
2018-10-02 15:30:00,114.99,115.52,114.99,115.14,2210653.0,107.4846,107.98,107.4846,107.6248,2210653.0
2018-10-03 09:30:00,115.42,115.9,115.41,115.89,1873191.0,107.8865,108.3352,107.8772,108.3258,1873191.0
2018-10-03 10:00:00,115.9,116.18,115.85,116.05,1306468.0,108.3352,108.5969,108.2885,108.4754,1306468.0
2018-10-03 10:30:00,116.06,116.11,115.64,115.71,1027072.0,108.4847,108.5315,108.0922,108.1576,1027072.0
2018-10-03 11:00:00,115.7,115.97,115.52,115.88,935663.0,108.1482,108.4006,107.98,108.3165,935663.0
2018-10-03 11:30:00,115.88,116.03,115.64,115.81,800797.0,108.3165,108.4567,108.0922,108.2511,800797.0
2018-10-03 12:00:00,115.82,115.83,115.66,115.69,431152.0,108.2604,108.2698,108.1109,108.1389,431152.0
2018-10-03 12:30:00,115.69,115.69,115.4,115.51,688841.0,108.1389,108.1389,107.8678,107.9706,688841.0
2018-10-03 13:00:00,115.5,115.74,115.48,115.52,396536.0,107.9613,108.1856,107.9426,107.98,396536.0
2018-10-03 13:30:00,115.53,115.58,115.43,115.5,429979.0,107.9893,108.0361,107.8959,107.9613,429979.0
2018-10-03 14:00:00,115.51,115.63,115.47,115.48,433488.0,107.9706,108.0828,107.9333,107.9426,433488.0
2018-10-03 14:30:00,115.48,115.51,115.14,115.22,1084306.0,107.9426,107.9706,107.6248,107.6996,1084306.0
2018-10-03 15:00:00,115.22,115.38,114.93,115.06,1032852.0,107.6996,107.8491,107.4285,107.55,1032852.0
2018-10-03 15:30:00,115.07,115.35,114.98,115.16,2150856.0,107.5594,107.8211,107.4752,107.6435,2150856.0
2018-10-04 09:30:00,114.68,114.76,113.76,114.07,3333856.0,107.1948,107.2696,106.3349,106.6246,3333856.0
2018-10-04 10:00:00,114.07,114.1,113.23,113.3,2024712.0,106.6246,106.6527,105.8395,105.9049,2024712.0
2018-10-04 10:30:00,113.29,113.45,112.93,113.29,2096267.0,105.8955,106.0451,105.559,105.8955,2096267.0
2018-10-04 11:00:00,113.28,113.59,113.0,113.11,1667888.0,105.8862,106.176,105.6245,105.7273,1667888.0
2018-10-04 11:30:00,113.1,113.22,112.9,112.97,1537212.0,105.7179,105.8301,105.531,105.5964,1537212.0
2018-10-04 12:00:00,112.96,113.01,112.36,112.56,2268249.0,105.5871,105.6338,105.0262,105.2132,2268249.0
2018-10-04 12:30:00,112.56,112.98,112.26,112.29,1480366.0,105.2132,105.6058,104.9328,104.9608,1480366.0
2018-10-04 13:00:00,112.29,112.5,111.94,112.02,2080720.0,104.9608,105.1571,104.6337,104.7084,2080720.0
2018-10-04 13:30:00,112.02,112.02,111.63,111.76,2060957.0,104.7084,104.7084,104.3439,104.4654,2060957.0
2018-10-04 14:00:00,111.75,112.11,111.69,112.11,1555868.0,104.4561,104.7926,104.4,104.7926,1555868.0
2018-10-04 14:30:00,112.1,112.64,112.01,112.45,1824496.0,104.7832,105.288,104.6991,105.1104,1824496.0
2018-10-04 15:00:00,112.46,112.54,112.31,112.31,1492963.0,105.1197,105.1945,104.9795,104.9795,1492963.0
2018-10-04 15:30:00,112.31,112.97,112.19,112.85,3529762.0,104.9795,105.5964,104.8673,105.4843,3529762.0
2018-10-05 09:30:00,112.63,113.17,111.95,112.09,3437022.0,105.2786,105.7834,104.643,104.7739,3437022.0
2018-10-05 10:00:00,112.09,112.6,111.86,112.48,2247297.0,104.7739,105.2506,104.5589,105.1384,2247297.0
2018-10-05 10:30:00,112.48,112.53,111.96,112.34,1176208.0,105.1384,105.1852,104.6524,105.0076,1176208.0
2018-10-05 11:00:00,112.35,112.36,111.39,111.64,1881423.0,105.0169,105.0262,104.1196,104.3532,1881423.0
2018-10-05 11:30:00,111.64,111.87,111.38,111.48,1590844.0,104.3532,104.5682,104.1102,104.2037,1590844.0
2018-10-05 12:00:00,111.5,111.82,111.41,111.54,1086091.0,104.2224,104.5215,104.1383,104.2598,1086091.0
2018-10-05 12:30:00,111.55,111.57,111.04,111.13,1395347.0,104.2691,104.2878,103.7924,103.8765,1395347.0
2018-10-05 13:00:00,111.12,111.19,110.64,110.91,1424306.0,103.8672,103.9326,103.4185,103.6709,1424306.0
2018-10-05 13:30:00,110.92,111.84,110.87,111.8,1177277.0,103.6802,104.5402,103.6335,104.5028,1177277.0
2018-10-05 14:00:00,111.8,112.51,111.79,112.46,1512208.0,104.5028,105.1665,104.4935,105.1197,1512208.0
2018-10-05 14:30:00,112.47,112.57,112.16,112.38,1418218.0,105.1291,105.2225,104.8393,105.0449,1418218.0
2018-10-05 15:00:00,112.38,112.75,112.3,112.36,1517666.0,105.0449,105.3908,104.9702,105.0262,1517666.0
2018-10-05 15:30:00,112.36,112.65,112.01,112.12,3206244.0,105.0262,105.2973,104.6991,104.8019,3206244.0
2018-10-08 09:30:00,111.73,112.03,111.35,111.92,2864165.0,104.4374,104.7178,104.0822,104.615,2864165.0
2018-10-08 10:00:00,111.93,112.0,111.53,111.75,1720544.0,104.6243,104.6897,104.2504,104.4561,1720544.0
2018-10-08 10:30:00,111.76,111.89,111.15,111.5,908678.0,104.4654,104.5869,103.8952,104.2224,908678.0
2018-10-08 11:00:00,111.5,111.51,110.8,110.83,1449126.0,104.2224,104.2317,103.5681,103.5961,1449126.0
2018-10-08 11:30:00,110.83,110.88,109.34,110.44,3719206.0,103.5961,103.6428,102.2034,103.2316,3719206.0
2018-10-08 12:00:00,110.44,110.45,109.65,110.23,1445581.0,103.2316,103.2409,102.4931,103.0353,1445581.0
2018-10-08 12:30:00,110.23,110.29,109.51,109.57,1143733.0,103.0353,103.0914,102.3623,102.4184,1143733.0
2018-10-08 13:00:00,109.57,110.16,109.52,109.95,1269534.0,102.4184,102.9698,102.3716,102.7736,1269534.0
2018-10-08 13:30:00,109.95,110.73,109.94,110.4,1231873.0,102.7736,103.5026,102.7642,103.1942,1231873.0
2018-10-08 14:00:00,110.4,110.8,110.39,110.56,1415020.0,103.1942,103.5681,103.1848,103.3437,1415020.0
2018-10-08 14:30:00,110.56,111.26,110.56,110.91,1295588.0,103.3437,103.998,103.3437,103.6709,1295588.0
2018-10-08 15:00:00,110.91,111.28,110.83,110.87,1348764.0,103.6709,104.0167,103.5961,103.6335,1348764.0
2018-10-08 15:30:00,110.87,111.22,110.85,110.86,2878609.0,103.6335,103.9607,103.6148,103.6242,2878609.0
2018-10-09 09:30:00,111.14,112.2,110.8,111.87,3344199.0,103.8859,104.8767,103.5681,104.5682,3344199.0
2018-10-09 10:00:00,111.87,112.39,111.4,112.38,1984926.0,104.5682,105.0543,104.1289,105.0449,1984926.0
2018-10-09 10:30:00,112.38,113.08,112.38,112.73,2370208.0,105.0449,105.6993,105.0449,105.3721,2370208.0
2018-10-09 11:00:00,112.73,112.99,112.28,112.86,1535191.0,105.3721,105.6151,104.9515,105.4936,1535191.0
2018-10-09 11:30:00,112.86,113.02,112.67,112.73,1145877.0,105.4936,105.6432,105.316,105.3721,1145877.0
2018-10-09 12:00:00,112.72,112.8,112.11,112.34,1263299.0,105.3628,105.4375,104.7926,105.0076,1263299.0
2018-10-09 12:30:00,112.33,112.58,111.98,111.99,1109837.0,104.9982,105.2319,104.6711,104.6804,1109837.0
2018-10-09 13:00:00,112.0,112.28,111.63,112.11,1044951.0,104.6897,104.9515,104.3439,104.7926,1044951.0
2018-10-09 13:30:00,112.11,112.16,111.68,112.04,765087.0,104.7926,104.8393,104.3906,104.7271,765087.0
2018-10-09 14:00:00,112.04,112.3,111.89,112.04,1052747.0,104.7271,104.9702,104.5869,104.7271,1052747.0
2018-10-09 14:30:00,112.05,112.58,111.76,112.5,1052790.0,104.7365,105.2319,104.4654,105.1571,1052790.0
2018-10-09 15:00:00,112.51,112.64,112.27,112.32,1061593.0,105.1665,105.288,104.9421,104.9889,1061593.0
2018-10-09 15:30:00,112.31,112.76,112.25,112.26,2943904.0,104.9795,105.4001,104.9234,104.9328,2943904.0
2018-10-10 09:30:00,111.2,111.5,109.36,109.58,4639365.0,103.942,104.2224,102.2221,102.4277,4639365.0
2018-10-10 10:00:00,109.58,109.81,108.88,109.58,3801313.0,102.4277,102.6427,101.7734,102.4277,3801313.0
2018-10-10 10:30:00,109.59,109.89,109.11,109.28,2983594.0,102.437,102.7175,101.9884,102.1473,2983594.0
2018-10-10 11:00:00,109.28,109.44,107.65,108.52,5526329.0,102.1473,102.2968,100.6237,101.4369,5526329.0
2018-10-10 11:30:00,108.51,108.68,108.02,108.21,2402332.0,101.4275,101.5864,100.9695,101.1471,2402332.0
2018-10-10 12:00:00,108.2,109.25,107.83,108.99,2695510.0,101.1378,102.1192,100.7919,101.8762,2695510.0
2018-10-10 12:30:00,108.98,109.03,108.45,108.52,1437633.0,101.8669,101.9136,101.3715,101.4369,1437633.0
2018-10-10 13:00:00,108.52,109.03,108.09,108.97,2112338.0,101.4369,101.9136,101.035,101.8575,2112338.0
2018-10-10 13:30:00,108.96,109.43,108.5,108.68,2232600.0,101.8482,102.2875,101.4182,101.5864,2232600.0
2018-10-10 14:00:00,108.66,108.83,108.14,108.81,2368524.0,101.5677,101.7267,101.0817,101.708,2368524.0
2018-10-10 14:30:00,108.81,108.94,107.94,108.45,3218467.0,101.708,101.8295,100.8947,101.3715,3218467.0
2018-10-10 15:00:00,108.45,108.46,107.46,107.98,3498775.0,101.3715,101.3808,100.4461,100.9321,3498775.0
2018-10-10 15:30:00,107.98,107.99,105.79,106.26,10468004.0,100.9321,100.9415,98.8851,99.3244,10468004.0
2018-10-11 09:30:00,105.23,108.24,105.23,108.11,8845801.0,98.3616,101.1752,98.3616,101.0536,8845801.0
2018-10-11 10:00:00,108.12,108.21,106.54,107.21,4522874.0,101.063,101.1471,99.5861,100.2124,4522874.0
2018-10-11 10:30:00,107.22,107.53,106.34,106.6,2865229.0,100.2217,100.5115,99.3992,99.6422,2865229.0
2018-10-11 11:00:00,106.62,107.89,105.9,107.46,3808934.0,99.6609,100.848,98.9879,100.4461,3808934.0
2018-10-11 11:30:00,107.46,108.85,106.75,108.2,3333034.0,100.4461,101.7453,99.7824,101.1378,3333034.0
2018-10-11 12:00:00,108.2,108.93,108.08,108.22,2609445.0,101.1378,101.8201,101.0256,101.1565,2609445.0
2018-10-11 12:30:00,108.21,108.36,106.5,107.6,2255974.0,101.1471,101.2873,99.5487,100.5769,2255974.0
2018-10-11 13:00:00,107.57,107.9,106.76,107.78,1928354.0,100.5489,100.8574,99.7918,100.7452,1928354.0
2018-10-11 13:30:00,107.77,107.98,106.64,107.43,1982171.0,100.7358,100.9321,99.6796,100.418,1982171.0
2018-10-11 14:00:00,107.43,107.58,106.51,106.74,2592466.0,100.418,100.5582,99.5581,99.7731,2592466.0
2018-10-11 14:30:00,106.75,106.77,104.2,105.83,5056241.0,99.7824,99.8011,97.3989,98.9225,5056241.0
2018-10-11 15:00:00,105.8,107.67,105.33,106.99,4656550.0,98.8944,100.6424,98.4551,100.0067,4656550.0
2018-10-11 15:30:00,106.99,107.46,105.78,105.92,6315322.0,100.0067,100.4461,98.8757,99.0066,6315322.0
2018-10-12 09:30:00,109.02,109.31,107.58,108.46,6220728.0,101.9043,102.1753,100.5582,101.3808,6220728.0
2018-10-12 10:00:00,108.45,109.28,108.1,108.11,3420142.0,101.3715,102.1473,101.0443,101.0536,3420142.0
2018-10-12 10:30:00,108.1,109.2,108.1,108.69,2360892.0,101.0443,102.0725,101.0443,101.5958,2360892.0
2018-10-12 11:00:00,108.71,108.95,108.49,108.65,1894645.0,101.6145,101.8388,101.4088,101.5584,1894645.0
2018-10-12 11:30:00,108.64,108.92,108.05,108.41,1930442.0,101.5491,101.8108,100.9976,101.3341,1930442.0
2018-10-12 12:00:00,108.41,108.49,107.7,107.94,2054931.0,101.3341,101.4088,100.6704,100.8947,2054931.0
2018-10-12 12:30:00,107.94,108.02,107.12,107.83,2039545.0,100.8947,100.9695,100.1283,100.7919,2039545.0
2018-10-12 13:00:00,107.83,108.42,107.62,108.01,1688077.0,100.7919,101.3434,100.5956,100.9602,1688077.0
2018-10-12 13:30:00,108.03,108.29,107.52,108.01,1391412.0,100.9789,101.2219,100.5022,100.9602,1391412.0
2018-10-12 14:00:00,108.01,108.28,107.28,108.24,1810842.0,100.9602,101.2126,100.2778,101.1752,1810842.0
2018-10-12 14:30:00,108.24,108.72,107.79,108.48,1769121.0,101.1752,101.6238,100.7545,101.3995,1769121.0
2018-10-12 15:00:00,108.47,109.28,108.26,109.19,2270070.0,101.3902,102.1473,101.1939,102.0632,2270070.0
2018-10-12 15:30:00,109.19,110.01,108.98,109.54,6775553.0,102.0632,102.8296,101.8669,102.3903,6775553.0
2018-10-15 09:30:00,108.93,109.21,107.71,108.25,3573820.0,101.8201,102.0819,100.6798,101.1845,3573820.0
2018-10-15 10:00:00,108.25,108.29,106.94,107.36,3426203.0,101.1845,101.2219,99.96,100.3526,3426203.0
2018-10-15 10:30:00,107.36,108.23,107.28,108.19,1724639.0,100.3526,101.1658,100.2778,101.1284,1724639.0
2018-10-15 11:00:00,108.19,109.48,108.13,109.4,2413450.0,101.1284,102.3342,101.0723,102.2594,2413450.0
2018-10-15 11:30:00,109.41,109.45,108.26,108.31,1557913.0,102.2688,102.3062,101.1939,101.2406,1557913.0
2018-10-15 12:00:00,108.31,108.51,107.96,108.42,1460947.0,101.2406,101.4275,100.9134,101.3434,1460947.0
2018-10-15 12:30:00,108.43,108.91,108.37,108.76,938458.0,101.3528,101.8014,101.2967,101.6612,938458.0
2018-10-15 13:00:00,108.77,108.94,108.32,108.47,754952.0,101.6706,101.8295,101.2499,101.3902,754952.0
2018-10-15 13:30:00,108.46,109.17,108.4,108.84,1009796.0,101.3808,102.0445,101.3247,101.736,1009796.0
2018-10-15 14:00:00,108.85,108.9,108.11,108.19,1039843.0,101.7453,101.7921,101.0536,101.1284,1039843.0
2018-10-15 14:30:00,108.19,109.04,108.08,108.8,1161248.0,101.1284,101.9229,101.0256,101.6986,1161248.0
2018-10-15 15:00:00,108.8,109.15,108.12,108.15,1460183.0,101.6986,102.0258,101.063,101.091,1460183.0
2018-10-15 15:30:00,108.14,108.36,107.54,107.54,3386794.0,101.0817,101.2873,100.5209,100.5209,3386794.0
2018-10-16 09:30:00,109.6,109.98,108.95,109.78,3485274.0,102.4464,102.8016,101.8388,102.6146,3485274.0
2018-10-16 10:00:00,109.78,109.91,109.13,109.19,2114313.0,102.6146,102.7362,102.0071,102.0632,2114313.0
2018-10-16 10:30:00,109.18,110.04,109.0,109.97,1877159.0,102.0538,102.8577,101.8856,102.7922,1877159.0
2018-10-16 11:00:00,109.97,110.62,109.77,110.51,1651245.0,102.7922,103.3998,102.6053,103.297,1651245.0
2018-10-16 11:30:00,110.51,110.87,110.41,110.86,1355607.0,103.297,103.6335,103.2035,103.6242,1355607.0
2018-10-16 12:00:00,110.86,110.9,110.39,110.7,1140496.0,103.6242,103.6615,103.1848,103.4746,1140496.0
2018-10-16 12:30:00,110.7,110.71,110.46,110.61,821929.0,103.4746,103.4839,103.2503,103.3905,821929.0
2018-10-16 13:00:00,110.6,110.72,110.51,110.61,1070361.0,103.3811,103.4933,103.297,103.3905,1070361.0
2018-10-16 13:30:00,110.62,110.79,110.51,110.62,1163825.0,103.3998,103.5587,103.297,103.3998,1163825.0
2018-10-16 14:00:00,110.62,110.77,110.51,110.68,1248697.0,103.3998,103.54,103.297,103.4559,1248697.0
2018-10-16 14:30:00,110.68,110.77,110.34,110.4,1462913.0,103.4559,103.54,103.1381,103.1942,1462913.0
2018-10-16 15:00:00,110.42,110.81,110.3,110.59,1611575.0,103.2129,103.5774,103.1007,103.3718,1611575.0
2018-10-16 15:30:00,110.59,111.41,110.5,110.89,4594502.0,103.3718,104.1383,103.2877,103.6522,4594502.0
2018-10-17 09:30:00,111.69,111.81,109.92,110.34,3200000.0,104.4,104.5121,102.7455,103.1381,3200000.0
2018-10-17 10:00:00,110.34,110.38,109.82,110.14,1721652.0,103.1381,103.1755,102.652,102.9511,1721652.0
2018-10-17 10:30:00,110.14,110.29,109.54,109.84,1640656.0,102.9511,103.0914,102.3903,102.6707,1640656.0
2018-10-17 11:00:00,109.84,110.54,109.68,110.44,1204566.0,102.6707,103.325,102.5212,103.2316,1204566.0
2018-10-17 11:30:00,110.44,110.78,109.98,110.74,1282999.0,103.2316,103.5494,102.8016,103.512,1282999.0
2018-10-17 12:00:00,110.75,111.05,110.47,110.59,1086617.0,103.5213,103.8018,103.2596,103.3718,1086617.0
2018-10-17 12:30:00,110.59,110.77,110.14,110.44,1379085.0,103.3718,103.54,102.9511,103.2316,1379085.0
2018-10-17 13:00:00,110.45,111.01,110.45,110.68,1246169.0,103.2409,103.7644,103.2409,103.4559,1246169.0
2018-10-17 13:30:00,110.69,111.13,110.57,110.8,895851.0,103.4653,103.8765,103.3531,103.5681,895851.0
2018-10-17 14:00:00,110.78,110.97,110.04,110.2,1121833.0,103.5494,103.727,102.8577,103.0072,1121833.0
2018-10-17 14:30:00,110.2,110.97,110.08,110.83,1043361.0,103.0072,103.727,102.8951,103.5961,1043361.0
2018-10-17 15:00:00,110.83,110.92,110.38,110.79,1483209.0,103.5961,103.6802,103.1755,103.5587,1483209.0
2018-10-17 15:30:00,110.79,110.86,110.3,110.72,2643247.0,103.5587,103.6242,103.1007,103.4933,2643247.0
2018-10-18 09:30:00,110.13,110.53,109.89,110.03,2503527.0,102.9418,103.3157,102.7175,102.8483,2503527.0
2018-10-18 10:00:00,110.02,110.1,109.59,109.96,1656830.0,102.839,102.9138,102.437,102.7829,1656830.0
2018-10-18 10:30:00,109.96,110.18,109.77,109.85,1426679.0,102.7829,102.9885,102.6053,102.6801,1426679.0
2018-10-18 11:00:00,109.87,110.02,108.9,108.97,1661811.0,102.6988,102.839,101.7921,101.8575,1661811.0
2018-10-18 11:30:00,108.97,109.05,107.9,108.28,2620661.0,101.8575,101.9323,100.8574,101.2126,2620661.0
2018-10-18 12:00:00,108.27,108.96,108.1,108.88,1624231.0,101.2032,101.8482,101.0443,101.7734,1624231.0
2018-10-18 12:30:00,108.87,109.45,108.69,109.0,1114494.0,101.764,102.3062,101.5958,101.8856,1114494.0
2018-10-18 13:00:00,109.0,109.04,107.92,108.12,1932526.0,101.8856,101.9229,100.876,101.063,1932526.0
2018-10-18 13:30:00,108.13,108.38,107.83,108.2,1665291.0,101.0723,101.306,100.7919,101.1378,1665291.0
2018-10-18 14:00:00,108.14,108.76,108.04,108.49,1547926.0,101.0817,101.6612,100.9882,101.4088,1547926.0
2018-10-18 14:30:00,108.47,108.92,108.33,108.58,1158590.0,101.3902,101.8108,101.2593,101.493,1158590.0
2018-10-18 15:00:00,108.58,108.69,108.13,108.54,1330545.0,101.493,101.5958,101.0723,101.4556,1330545.0
2018-10-18 15:30:00,108.52,108.84,108.18,108.51,3830424.0,101.4369,101.736,101.1191,101.4275,3830424.0
2018-10-19 09:30:00,109.51,110.47,108.92,110.17,5432591.0,102.3623,103.2596,101.8108,102.9792,5432591.0
2018-10-19 10:00:00,110.18,110.8,110.07,110.42,2175376.0,102.9885,103.5681,102.8857,103.2129,2175376.0
2018-10-19 10:30:00,110.42,110.86,110.05,110.43,1390055.0,103.2129,103.6242,102.867,103.2222,1390055.0
2018-10-19 11:00:00,110.46,110.69,109.83,109.85,1096292.0,103.2503,103.4653,102.6614,102.6801,1096292.0
2018-10-19 11:30:00,109.86,110.02,109.46,109.87,1325144.0,102.6894,102.839,102.3155,102.6988,1325144.0
2018-10-19 12:00:00,109.87,110.09,108.81,108.93,1925418.0,102.6988,102.9044,101.708,101.8201,1925418.0
2018-10-19 12:30:00,108.93,109.23,108.38,109.1,1902753.0,101.8201,102.1005,101.306,101.979,1902753.0
2018-10-19 13:00:00,109.09,109.33,108.53,109.28,1200080.0,101.9697,102.194,101.4462,102.1473,1200080.0
2018-10-19 13:30:00,109.28,109.38,108.75,108.81,1000831.0,102.1473,102.2408,101.6519,101.708,1000831.0
2018-10-19 14:00:00,108.81,109.03,108.21,108.81,1456389.0,101.708,101.9136,101.1471,101.708,1456389.0
2018-10-19 14:30:00,108.81,109.06,108.62,108.68,1135322.0,101.708,101.9416,101.5304,101.5864,1135322.0
2018-10-19 15:00:00,108.67,109.19,108.51,109.12,1486209.0,101.5771,102.0632,101.4275,101.9977,1486209.0
2018-10-19 15:30:00,109.11,109.27,108.5,108.55,3106404.0,101.9884,102.1379,101.4182,101.4649,3106404.0
2018-10-22 09:30:00,109.32,109.65,108.44,108.62,3215059.0,102.1847,102.4931,101.3621,101.5304,3215059.0
2018-10-22 10:00:00,108.62,109.08,108.24,108.99,2144829.0,101.5304,101.9603,101.1752,101.8762,2144829.0
2018-10-22 10:30:00,108.97,110.54,108.84,110.27,2212888.0,101.8575,103.325,101.736,103.0727,2212888.0
2018-10-22 11:00:00,110.27,110.48,109.92,109.99,1870871.0,103.0727,103.269,102.7455,102.8109,1870871.0
2018-10-22 11:30:00,109.99,110.07,109.41,109.66,1330206.0,102.8109,102.8857,102.2688,102.5025,1330206.0
2018-10-22 12:00:00,109.67,109.84,108.92,109.28,1453360.0,102.5118,102.6707,101.8108,102.1473,1453360.0
2018-10-22 12:30:00,109.28,110.01,109.27,109.85,994355.0,102.1473,102.8296,102.1379,102.6801,994355.0
2018-10-22 13:00:00,109.83,110.07,109.52,109.61,889365.0,102.6614,102.8857,102.3716,102.4557,889365.0
2018-10-22 13:30:00,109.6,109.92,109.4,109.5,795829.0,102.4464,102.7455,102.2594,102.3529,795829.0
2018-10-22 14:00:00,109.5,109.82,109.46,109.51,715371.0,102.3529,102.652,102.3155,102.3623,715371.0
2018-10-22 14:30:00,109.51,110.01,109.43,109.83,873603.0,102.3623,102.8296,102.2875,102.6614,873603.0
2018-10-22 15:00:00,109.83,110.25,109.75,110.08,1188548.0,102.6614,103.054,102.5866,102.8951,1188548.0
2018-10-22 15:30:00,110.08,110.35,109.63,109.63,2733387.0,102.8951,103.1474,102.4744,102.4744,2733387.0
2018-10-23 09:30:00,107.6,107.77,106.39,106.44,5292690.0,100.5769,100.7358,99.4459,99.4926,5292690.0
2018-10-23 10:00:00,106.44,106.58,105.11,105.89,4689372.0,99.4926,99.6235,98.2495,98.9785,4689372.0
2018-10-23 10:30:00,105.9,106.34,105.47,105.86,2774384.0,98.9879,99.3992,98.586,98.9505,2774384.0
2018-10-23 11:00:00,105.86,106.63,105.46,106.46,3039242.0,98.9505,99.6702,98.5766,99.5113,3039242.0
2018-10-23 11:30:00,106.47,106.54,105.69,105.7,1736188.0,99.5207,99.5861,98.7916,98.8009,1736188.0
2018-10-23 12:00:00,105.72,106.84,105.64,106.78,2157955.0,98.8196,99.8665,98.7449,99.8105,2157955.0
2018-10-23 12:30:00,106.79,107.46,106.71,106.81,1923716.0,99.8198,100.4461,99.745,99.8385,1923716.0
2018-10-23 13:00:00,106.8,107.78,106.75,107.41,1661856.0,99.8292,100.7452,99.7824,100.3993,1661856.0
2018-10-23 13:30:00,107.4,107.65,106.88,107.11,1593515.0,100.39,100.6237,99.9039,100.1189,1593515.0
2018-10-23 14:00:00,107.12,108.34,107.09,108.26,2059980.0,100.1283,101.2686,100.1002,101.1939,2059980.0
2018-10-23 14:30:00,108.26,108.85,108.24,108.6,2133246.0,101.1939,101.7453,101.1752,101.5117,2133246.0
2018-10-23 15:00:00,108.6,108.97,108.51,108.53,2168328.0,101.5117,101.8575,101.4275,101.4462,2168328.0
2018-10-23 15:30:00,108.53,108.66,107.89,108.11,4251864.0,101.4462,101.5677,100.848,101.0536,4251864.0
2018-10-24 09:30:00,108.4,108.49,106.76,107.0,3732744.0,101.3247,101.4088,99.7918,100.0161,3732744.0
2018-10-24 10:00:00,106.99,107.55,106.56,106.6,3331805.0,100.0067,100.5302,99.6048,99.6422,3331805.0
2018-10-24 10:30:00,106.6,107.13,106.27,106.62,2319016.0,99.6422,100.1376,99.3337,99.6609,2319016.0
2018-10-24 11:00:00,106.63,106.83,105.04,105.08,3747256.0,99.6702,99.8572,98.184,98.2214,3747256.0
2018-10-24 11:30:00,105.08,106.34,104.81,106.06,3616424.0,98.2214,99.3992,97.969,99.1375,3616424.0
2018-10-24 12:00:00,106.05,106.23,105.53,105.61,2581953.0,99.1281,99.2964,98.642,98.7168,2581953.0
2018-10-24 12:30:00,105.61,105.99,105.32,105.94,1409291.0,98.7168,99.072,98.4458,99.0253,1409291.0
2018-10-24 13:00:00,105.95,105.99,104.95,105.08,2178607.0,99.0346,99.072,98.0999,98.2214,2178607.0
2018-10-24 13:30:00,105.08,105.26,104.34,104.54,2803082.0,98.2214,98.3897,97.5297,97.7167,2803082.0
2018-10-24 14:00:00,104.54,105.04,103.94,104.96,3530424.0,97.7167,98.184,97.1558,98.1092,3530424.0
2018-10-24 14:30:00,104.97,105.31,104.41,104.82,3022920.0,98.1186,98.4364,97.5951,97.9784,3022920.0
2018-10-24 15:00:00,104.82,104.88,104.0,104.02,3693663.0,97.9784,98.0345,97.2119,97.2306,3693663.0
2018-10-24 15:30:00,104.01,104.37,101.59,102.38,10615205.0,97.2213,97.5578,94.9592,95.6976,10615205.0
2018-10-25 09:30:00,106.58,108.97,106.15,108.43,13475086.0,99.6235,101.8575,99.2216,101.3528,13475086.0
2018-10-25 10:00:00,108.41,109.27,107.2,108.36,6122229.0,101.3341,102.1379,100.203,101.2873,6122229.0
2018-10-25 10:30:00,108.35,108.91,108.1,108.13,3772034.0,101.278,101.8014,101.0443,101.0723,3772034.0
2018-10-25 11:00:00,108.12,108.72,107.72,108.21,2916413.0,101.063,101.6238,100.6891,101.1471,2916413.0
2018-10-25 11:30:00,108.21,108.37,107.55,107.72,2190906.0,101.1471,101.2967,100.5302,100.6891,2190906.0
2018-10-25 12:00:00,107.73,107.77,106.94,107.46,2259083.0,100.6984,100.7358,99.96,100.4461,2259083.0
2018-10-25 12:30:00,107.46,108.1,107.39,107.7,1879340.0,100.4461,101.0443,100.3806,100.6704,1879340.0
2018-10-25 13:00:00,107.7,108.04,107.37,107.92,1943503.0,100.6704,100.9882,100.3619,100.876,1943503.0
2018-10-25 13:30:00,107.93,108.23,107.66,107.91,1457530.0,100.8854,101.1658,100.633,100.8667,1457530.0
2018-10-25 14:00:00,107.91,108.6,107.75,108.25,2074653.0,100.8667,101.5117,100.7171,101.1845,2074653.0
2018-10-25 14:30:00,108.25,109.04,108.2,108.76,2044278.0,101.1845,101.9229,101.1378,101.6612,2044278.0
2018-10-25 15:00:00,108.76,109.15,108.64,108.88,3205906.0,101.6612,102.0258,101.5491,101.7734,3205906.0
2018-10-25 15:30:00,108.88,109.15,108.26,108.3,5506648.0,101.7734,102.0258,101.1939,101.2312,5506648.0
2018-10-26 09:30:00,105.55,107.55,105.5,106.77,5502765.0,98.6607,100.5302,98.614,99.8011,5502765.0
2018-10-26 10:00:00,106.5,106.75,105.47,105.7,3977366.0,99.5487,99.7824,98.586,98.8009,3977366.0
2018-10-26 10:30:00,105.7,105.94,104.76,104.92,3760693.0,98.8009,99.0253,97.9223,98.0719,3760693.0
2018-10-26 11:00:00,104.91,106.47,104.82,106.27,3427688.0,98.0625,99.5207,97.9784,99.3337,3427688.0
2018-10-26 11:30:00,106.27,107.2,106.16,106.86,2618267.0,99.3337,100.203,99.2309,99.8852,2618267.0
2018-10-26 12:00:00,106.84,107.84,106.81,107.72,2740254.0,99.8665,100.8013,99.8385,100.6891,2740254.0
2018-10-26 12:30:00,107.73,108.73,107.57,108.2,2466476.0,100.6984,101.6332,100.5489,101.1378,2466476.0
2018-10-26 13:00:00,108.19,108.75,107.36,107.4,2147114.0,101.1284,101.6519,100.3526,100.39,2147114.0
2018-10-26 13:30:00,107.37,107.78,106.67,107.5,1892497.0,100.3619,100.7452,99.7076,100.4835,1892497.0
2018-10-26 14:00:00,107.5,107.64,106.6,107.51,2087429.0,100.4835,100.6143,99.6422,100.4928,2087429.0
2018-10-26 14:30:00,107.51,107.59,106.15,106.4,2342993.0,100.4928,100.5676,99.2216,99.4553,2342993.0
2018-10-26 15:00:00,106.39,107.0,105.8,106.75,3123849.0,99.4459,100.0161,98.8944,99.7824,3123849.0
2018-10-26 15:30:00,106.74,107.64,106.12,106.96,7113513.0,99.7731,100.6143,99.1935,99.9787,7113513.0
2018-10-29 09:30:00,108.01,108.46,107.67,107.97,3661522.0,100.9602,101.3808,100.6424,100.9228,3661522.0
2018-10-29 10:00:00,107.97,108.7,107.71,107.74,2653447.0,100.9228,101.6051,100.6798,100.7078,2653447.0
2018-10-29 10:30:00,107.73,107.81,106.94,107.03,2479372.0,100.6984,100.7732,99.96,100.0441,2479372.0
2018-10-29 11:00:00,107.04,107.34,106.55,106.84,2436901.0,100.0535,100.3339,99.5955,99.8665,2436901.0
2018-10-29 11:30:00,106.84,107.06,105.98,106.0,2212184.0,99.8665,100.0722,99.0627,99.0814,2212184.0
2018-10-29 12:00:00,106.01,106.02,104.97,105.26,3499621.0,99.0907,99.1001,98.1186,98.3897,3499621.0
2018-10-29 12:30:00,105.28,106.07,104.95,105.23,2480365.0,98.4084,99.1468,98.0999,98.3616,2480365.0
2018-10-29 13:00:00,105.22,106.06,105.19,105.33,2089388.0,98.3523,99.1375,98.3242,98.4551,2089388.0
2018-10-29 13:30:00,105.32,105.83,105.16,105.43,2097143.0,98.4458,98.9225,98.2962,98.5486,2097143.0
2018-10-29 14:00:00,105.43,105.45,104.26,104.29,3150361.0,98.5486,98.5673,97.4549,97.483,3150361.0
2018-10-29 14:30:00,104.28,104.76,103.89,104.31,3299579.0,97.4736,97.9223,97.1091,97.5017,3299579.0
2018-10-29 15:00:00,104.31,104.37,102.7,102.74,5099866.0,97.5017,97.5578,95.9968,96.0341,5099866.0
2018-10-29 15:30:00,102.75,104.16,101.63,104.09,9692989.0,96.0435,97.3615,94.9966,97.296,9692989.0
2018-10-30 09:30:00,103.66,104.38,102.61,104.02,5485181.0,96.8941,97.5671,95.9126,97.2306,5485181.0
2018-10-30 10:00:00,104.03,104.21,102.8,103.31,4578841.0,97.2399,97.4082,96.0902,96.5669,4578841.0
2018-10-30 10:30:00,103.32,103.85,101.65,102.31,5160448.0,96.5763,97.0717,95.0153,95.6322,5160448.0
2018-10-30 11:00:00,102.33,102.85,101.67,102.55,4081553.0,95.6509,96.137,95.034,95.8565,4081553.0
2018-10-30 11:30:00,102.54,103.33,102.31,102.39,3408239.0,95.8472,96.5856,95.6322,95.707,3408239.0
2018-10-30 12:00:00,102.4,102.65,102.01,102.26,2699217.0,95.7163,95.95,95.3518,95.5855,2699217.0
2018-10-30 12:30:00,102.25,102.31,101.13,101.2,2876715.0,95.5761,95.6322,94.5292,94.5947,2876715.0
2018-10-30 13:00:00,101.2,101.21,100.11,100.82,5851929.0,94.5947,94.604,93.5758,94.2395,5851929.0
2018-10-30 13:30:00,100.82,101.71,100.21,101.63,3443838.0,94.2395,95.0714,93.6693,94.9966,3443838.0
2018-10-30 14:00:00,101.63,102.11,101.15,101.66,3352884.0,94.9966,95.4453,94.5479,95.0246,3352884.0
2018-10-30 14:30:00,101.67,102.98,101.42,102.82,3474641.0,95.034,96.2585,94.8003,96.1089,3474641.0
2018-10-30 15:00:00,102.82,103.92,102.55,103.71,4812849.0,96.1089,97.1371,95.8565,96.9408,4812849.0
2018-10-30 15:30:00,103.72,104.02,103.16,103.75,5894479.0,96.9502,97.2306,96.4267,96.9782,5894479.0
2018-10-31 09:30:00,105.42,107.35,105.39,106.93,7541653.0,98.5392,100.3433,98.5112,99.9507,7541653.0
2018-10-31 10:00:00,106.93,107.93,106.79,107.74,4257541.0,99.9507,100.8854,99.8198,100.7078,4257541.0
2018-10-31 10:30:00,107.75,108.11,107.05,107.15,3096893.0,100.7171,101.0536,100.0628,100.1563,3096893.0
2018-10-31 11:00:00,107.17,107.87,106.68,107.69,2941466.0,100.175,100.8293,99.717,100.6611,2941466.0
2018-10-31 11:30:00,107.69,107.75,106.42,106.8,1918932.0,100.6611,100.7171,99.474,99.8292,1918932.0
2018-10-31 12:00:00,106.8,107.57,106.3,107.32,1862888.0,99.8292,100.5489,99.3618,100.3152,1862888.0
2018-10-31 12:30:00,107.35,107.75,107.28,107.46,1694943.0,100.3433,100.7171,100.2778,100.4461,1694943.0
2018-10-31 13:00:00,107.47,108.14,107.45,107.69,1456447.0,100.4554,101.0817,100.4367,100.6611,1456447.0
2018-10-31 13:30:00,107.69,107.95,107.39,107.57,1403046.0,100.6611,100.9041,100.3806,100.5489,1403046.0
2018-10-31 14:00:00,107.57,107.89,107.33,107.74,1480742.0,100.5489,100.848,100.3246,100.7078,1480742.0
2018-10-31 14:30:00,107.75,107.84,107.34,107.82,1664958.0,100.7171,100.8013,100.3339,100.7826,1664958.0
2018-10-31 15:00:00,107.82,108.01,107.33,107.48,2466881.0,100.7826,100.9602,100.3246,100.4648,2466881.0
2018-10-31 15:30:00,107.47,107.62,106.75,106.79,6201899.0,100.4554,100.5956,99.7824,99.8198,6201899.0
2018-11-01 09:30:00,107.08,107.32,105.85,106.25,3552465.0,100.0909,100.3152,98.9412,99.315,3552465.0
2018-11-01 10:00:00,106.23,106.6,105.57,106.12,2867412.0,99.2964,99.6422,98.6794,99.1935,2867412.0
2018-11-01 10:30:00,106.13,106.73,106.03,106.45,1794441.0,99.2029,99.7637,99.1094,99.502,1794441.0
2018-11-01 11:00:00,106.45,106.54,106.13,106.41,1739954.0,99.502,99.5861,99.2029,99.4646,1739954.0
2018-11-01 11:30:00,106.41,106.59,106.01,106.16,1904092.0,99.4646,99.6329,99.0907,99.2309,1904092.0
2018-11-01 12:00:00,106.15,106.45,105.88,106.12,1700229.0,99.2216,99.502,98.9692,99.1935,1700229.0
2018-11-01 12:30:00,106.13,106.56,106.06,106.54,1463093.0,99.2029,99.6048,99.1375,99.5861,1463093.0
2018-11-01 13:00:00,106.54,106.55,106.2,106.46,1148288.0,99.5861,99.5955,99.2683,99.5113,1148288.0
2018-11-01 13:30:00,106.46,106.59,106.29,106.35,1327569.0,99.5113,99.6329,99.3524,99.4085,1327569.0
2018-11-01 14:00:00,106.35,106.39,106.03,106.32,1184164.0,99.4085,99.4459,99.1094,99.3805,1184164.0
2018-11-01 14:30:00,106.32,106.35,105.84,106.04,1474066.0,99.3805,99.4085,98.9318,99.1188,1474066.0
2018-11-01 15:00:00,106.04,106.07,105.78,105.99,1647443.0,99.1188,99.1468,98.8757,99.072,1647443.0
2018-11-01 15:30:00,105.98,106.03,105.53,105.91,4399366.0,99.0627,99.1094,98.642,98.9972,4399366.0
2018-11-02 09:30:00,106.43,107.32,106.09,106.57,4132615.0,99.4833,100.3152,99.1655,99.6142,4132615.0
2018-11-02 10:00:00,106.56,106.9,105.92,106.02,2381172.0,99.6048,99.9226,99.0066,99.1001,2381172.0
2018-11-02 10:30:00,106.02,106.1,105.19,105.84,2236136.0,99.1001,99.1748,98.3242,98.9318,2236136.0
2018-11-02 11:00:00,105.85,106.11,105.22,105.57,2164953.0,98.9412,99.1842,98.3523,98.6794,2164953.0
2018-11-02 11:30:00,105.56,105.93,105.43,105.9,1501826.0,98.6701,99.0159,98.5486,98.9879,1501826.0
2018-11-02 12:00:00,105.89,106.03,105.58,105.92,1622806.0,98.9785,99.1094,98.6888,99.0066,1622806.0
2018-11-02 12:30:00,105.92,106.0,105.16,105.34,1640132.0,99.0066,99.0814,98.2962,98.4644,1640132.0
2018-11-02 13:00:00,105.36,105.79,105.03,105.72,1508144.0,98.4831,98.8851,98.1747,98.8196,1508144.0
2018-11-02 13:30:00,105.7,106.01,105.62,105.74,1337599.0,98.8009,99.0907,98.7262,98.8383,1337599.0
2018-11-02 14:00:00,105.75,106.17,104.97,106.02,2042831.0,98.8477,99.2403,98.1186,99.1001,2042831.0
2018-11-02 14:30:00,106.03,106.22,105.58,106.1,1910335.0,99.1094,99.287,98.6888,99.1748,1910335.0
2018-11-02 15:00:00,106.09,106.64,105.71,106.46,2188903.0,99.1655,99.6796,98.8103,99.5113,2188903.0
2018-11-02 15:30:00,106.44,106.45,105.91,106.15,4262703.0,99.4926,99.502,98.9972,99.2216,4262703.0
2018-11-05 09:30:00,106.38,106.53,105.9,106.28,4343552.0,99.4366,99.5768,98.9879,99.3431,4343552.0
2018-11-05 10:00:00,106.29,106.53,105.98,106.03,2666111.0,99.3524,99.5768,99.0627,99.1094,2666111.0
2018-11-05 10:30:00,106.03,107.02,106.02,106.98,2331862.0,99.1094,100.0348,99.1001,99.9974,2331862.0
2018-11-05 11:00:00,106.97,106.98,106.46,106.5,1419366.0,99.9881,99.9974,99.5113,99.5487,1419366.0
2018-11-05 11:30:00,106.5,106.7,106.23,106.57,1409360.0,99.5487,99.7357,99.2964,99.6142,1409360.0
2018-11-05 12:00:00,106.57,106.95,106.36,106.86,1025411.0,99.6142,99.9694,99.4179,99.8852,1025411.0
2018-11-05 12:30:00,106.86,106.97,106.7,106.92,1048873.0,99.8852,99.9881,99.7357,99.9413,1048873.0
2018-11-05 13:00:00,106.92,107.16,106.8,106.96,937932.0,99.9413,100.1657,99.8292,99.9787,937932.0
2018-11-05 13:30:00,106.95,107.1,106.67,106.97,897562.0,99.9694,100.1096,99.7076,99.9881,897562.0
2018-11-05 14:00:00,106.96,107.59,106.85,107.59,1256747.0,99.9787,100.5676,99.8759,100.5676,1256747.0
2018-11-05 14:30:00,107.58,107.74,107.4,107.54,1112960.0,100.5582,100.7078,100.39,100.5209,1112960.0
2018-11-05 15:00:00,107.55,107.62,106.99,107.3,1576084.0,100.5302,100.5956,100.0067,100.2965,1576084.0
2018-11-05 15:30:00,107.3,107.74,107.2,107.49,2876404.0,100.2965,100.7078,100.203,100.4741,2876404.0
2018-11-06 09:30:00,107.38,108.84,107.23,108.4,3055673.0,100.3713,101.736,100.2311,101.3247,3055673.0
2018-11-06 10:00:00,108.39,108.5,107.76,107.78,2000942.0,101.3154,101.4182,100.7265,100.7452,2000942.0
2018-11-06 10:30:00,107.78,108.18,107.13,107.19,1973631.0,100.7452,101.1191,100.1376,100.1937,1973631.0
2018-11-06 11:00:00,107.19,107.62,106.88,107.21,1512695.0,100.1937,100.5956,99.9039,100.2124,1512695.0
2018-11-06 11:30:00,107.23,107.55,107.02,107.31,1003913.0,100.2311,100.5302,100.0348,100.3059,1003913.0
2018-11-06 12:00:00,107.31,107.63,107.19,107.6,852814.0,100.3059,100.605,100.1937,100.5769,852814.0
2018-11-06 12:30:00,107.61,107.88,107.56,107.76,1114475.0,100.5863,100.8387,100.5395,100.7265,1114475.0
2018-11-06 13:00:00,107.74,107.78,107.35,107.35,621293.0,100.7078,100.7452,100.3433,100.3433,621293.0
2018-11-06 13:30:00,107.35,107.54,107.13,107.13,710522.0,100.3433,100.5209,100.1376,100.1376,710522.0
2018-11-06 14:00:00,107.13,107.17,106.28,106.43,1307846.0,100.1376,100.175,99.3431,99.4833,1307846.0
2018-11-06 14:30:00,106.42,107.02,106.3,107.0,1201999.0,99.474,100.0348,99.3618,100.0161,1201999.0
2018-11-06 15:00:00,107.0,107.43,106.86,107.32,1194977.0,100.0161,100.418,99.8852,100.3152,1194977.0
2018-11-06 15:30:00,107.32,107.8,107.22,107.71,2443657.0,100.3152,100.7639,100.2217,100.6798,2443657.0
2018-11-07 09:30:00,109.44,110.75,109.4,110.38,5622546.0,102.2968,103.5213,102.2594,103.1755,5622546.0
2018-11-07 10:00:00,110.38,111.34,110.32,111.25,3537434.0,103.1755,104.0728,103.1194,103.9887,3537434.0
2018-11-07 10:30:00,111.24,112.02,111.23,111.73,2899280.0,103.9794,104.7084,103.97,104.4374,2899280.0
2018-11-07 11:00:00,111.74,112.02,111.23,111.46,2214426.0,104.4467,104.7084,103.97,104.185,2214426.0
2018-11-07 11:30:00,111.45,111.95,111.36,111.9,1620360.0,104.1756,104.643,104.0915,104.5963,1620360.0
2018-11-07 12:00:00,111.91,111.99,111.72,111.77,1118414.0,104.6056,104.6804,104.428,104.4748,1118414.0
2018-11-07 12:30:00,111.78,111.98,111.72,111.83,1053163.0,104.4841,104.6711,104.428,104.5308,1053163.0
2018-11-07 13:00:00,111.83,111.98,111.72,111.92,979496.0,104.5308,104.6711,104.428,104.615,979496.0
2018-11-07 13:30:00,111.93,112.0,111.59,111.86,1228814.0,104.6243,104.6897,104.3065,104.5589,1228814.0
2018-11-07 14:00:00,111.86,112.16,111.8,112.1,1695873.0,104.5589,104.8393,104.5028,104.7832,1695873.0
2018-11-07 14:30:00,112.1,112.13,111.78,111.86,1721540.0,104.7832,104.8113,104.4841,104.5589,1721540.0
2018-11-07 15:00:00,111.85,112.24,111.7,111.73,1984046.0,104.5495,104.9141,104.4093,104.4374,1984046.0
2018-11-07 15:30:00,111.73,112.1,111.72,111.96,4647850.0,104.4374,104.7832,104.428,104.6524,4647850.0
2018-11-08 09:30:00,111.79,112.12,110.98,111.91,3427404.0,104.4935,104.8019,103.7363,104.6056,3427404.0
2018-11-08 10:00:00,111.91,112.21,111.32,111.4,2192689.0,104.6056,104.886,104.0541,104.1289,2192689.0
2018-11-08 10:30:00,111.39,111.77,111.27,111.7,1374328.0,104.1196,104.4748,104.0074,104.4093,1374328.0
2018-11-08 11:00:00,111.71,111.82,111.22,111.46,1688092.0,104.4187,104.5215,103.9607,104.185,1688092.0
2018-11-08 11:30:00,111.47,111.82,111.4,111.52,1098964.0,104.1943,104.5215,104.1289,104.2411,1098964.0
2018-11-08 12:00:00,111.52,111.56,111.17,111.18,992122.0,104.2411,104.2785,103.9139,103.9233,992122.0
2018-11-08 12:30:00,111.19,111.42,111.11,111.35,778775.0,103.9326,104.1476,103.8578,104.0822,778775.0
2018-11-08 13:00:00,111.34,111.44,110.96,110.97,1075117.0,104.0728,104.1663,103.7176,103.727,1075117.0
2018-11-08 13:30:00,110.97,111.2,110.91,111.19,1129656.0,103.727,103.942,103.6709,103.9326,1129656.0
2018-11-08 14:00:00,111.19,111.69,110.92,111.3,1505909.0,103.9326,104.4,103.6802,104.0354,1505909.0
2018-11-08 14:30:00,111.31,111.43,111.02,111.33,1218703.0,104.0448,104.157,103.7737,104.0635,1218703.0
2018-11-08 15:00:00,111.34,111.51,111.11,111.26,1537102.0,104.0728,104.2317,103.8578,103.998,1537102.0
2018-11-08 15:30:00,111.26,111.79,111.08,111.79,2654901.0,103.998,104.4935,103.8298,104.4935,2654901.0
2018-11-09 09:30:00,110.9,111.45,110.26,110.49,3461524.0,103.6615,104.1756,103.0633,103.2783,3461524.0
2018-11-09 10:00:00,110.49,110.78,109.32,109.52,2541460.0,103.2783,103.5494,102.1847,102.3716,2541460.0
2018-11-09 10:30:00,109.53,109.72,109.06,109.34,1827842.0,102.381,102.5586,101.9416,102.2034,1827842.0
2018-11-09 11:00:00,109.33,110.0,109.26,109.9,2530138.0,102.194,102.8203,102.1286,102.7268,2530138.0
2018-11-09 11:30:00,109.89,110.03,109.11,109.18,1438681.0,102.7175,102.8483,101.9884,102.0538,1438681.0
2018-11-09 12:00:00,109.17,109.43,108.95,109.26,1195012.0,102.0445,102.2875,101.8388,102.1286,1195012.0
2018-11-09 12:30:00,109.27,109.42,109.15,109.15,842098.0,102.1379,102.2781,102.0258,102.0258,842098.0
2018-11-09 13:00:00,109.16,109.31,108.76,109.04,1168570.0,102.0351,102.1753,101.6612,101.9229,1168570.0
2018-11-09 13:30:00,109.04,109.13,108.87,109.05,1169563.0,101.9229,102.0071,101.764,101.9323,1169563.0
2018-11-09 14:00:00,109.04,109.2,108.88,109.01,1418328.0,101.9229,102.0725,101.7734,101.8949,1418328.0
2018-11-09 14:30:00,109.02,109.63,108.99,109.53,1733971.0,101.9043,102.4744,101.8762,102.381,1733971.0
2018-11-09 15:00:00,109.53,109.98,109.49,109.77,1670675.0,102.381,102.8016,102.3436,102.6053,1670675.0
2018-11-09 15:30:00,109.77,109.98,109.51,109.53,2856200.0,102.6053,102.8016,102.3623,102.381,2856200.0
2018-11-12 09:30:00,109.42,109.96,108.31,108.49,2490043.0,102.2781,102.7829,101.2406,101.4088,2490043.0
2018-11-12 10:00:00,108.5,108.51,107.8,108.22,2054345.0,101.4182,101.4275,100.7639,101.1565,2054345.0
2018-11-12 10:30:00,108.22,108.22,107.13,107.28,2247442.0,101.1565,101.1565,100.1376,100.2778,2247442.0
2018-11-12 11:00:00,107.29,107.31,106.31,106.39,2333561.0,100.2872,100.3059,99.3711,99.4459,2333561.0
2018-11-12 11:30:00,106.38,107.05,106.1,107.02,1942707.0,99.4366,100.0628,99.1748,100.0348,1942707.0
2018-11-12 12:00:00,107.02,107.5,106.99,107.04,1368329.0,100.0348,100.4835,100.0067,100.0535,1368329.0
2018-11-12 12:30:00,107.03,107.35,106.86,106.94,1458094.0,100.0441,100.3433,99.8852,99.96,1458094.0
2018-11-12 13:00:00,106.94,107.02,106.61,106.9,1146814.0,99.96,100.0348,99.6516,99.9226,1146814.0
2018-11-12 13:30:00,106.9,107.08,106.27,106.76,1743333.0,99.9226,100.0909,99.3337,99.7918,1743333.0
2018-11-12 14:00:00,106.73,107.49,106.61,107.03,1643026.0,99.7637,100.4741,99.6516,100.0441,1643026.0
2018-11-12 14:30:00,107.03,107.75,106.91,107.11,1886728.0,100.0441,100.7171,99.932,100.1189,1886728.0
2018-11-12 15:00:00,107.11,107.49,106.85,107.23,2147967.0,100.1189,100.4741,99.8759,100.2311,2147967.0
2018-11-12 15:30:00,107.24,107.44,106.67,106.92,3968368.0,100.2404,100.4274,99.7076,99.9413,3968368.0
2018-11-13 09:30:00,107.55,108.57,107.47,107.77,3238847.0,100.5302,101.4836,100.4554,100.7358,3238847.0
2018-11-13 10:00:00,107.77,108.2,107.05,107.27,2911867.0,100.7358,101.1378,100.0628,100.2685,2911867.0
2018-11-13 10:30:00,107.26,108.33,107.18,107.93,2597099.0,100.2591,101.2593,100.1843,100.8854,2597099.0
2018-11-13 11:00:00,107.92,108.74,107.89,108.38,2485423.0,100.876,101.6425,100.848,101.306,2485423.0
2018-11-13 11:30:00,108.37,108.52,107.95,108.07,1383083.0,101.2967,101.4369,100.9041,101.0163,1383083.0
2018-11-13 12:00:00,108.08,108.28,107.78,108.04,1201590.0,101.0256,101.2126,100.7452,100.9882,1201590.0
2018-11-13 12:30:00,108.05,108.06,107.33,107.67,1276627.0,100.9976,101.0069,100.3246,100.6424,1276627.0
2018-11-13 13:00:00,107.68,107.89,107.42,107.56,1228803.0,100.6517,100.848,100.4087,100.5395,1228803.0
2018-11-13 13:30:00,107.56,108.03,107.55,107.59,1211822.0,100.5395,100.9789,100.5302,100.5676,1211822.0
2018-11-13 14:00:00,107.59,107.66,106.95,107.37,1409591.0,100.5676,100.633,99.9694,100.3619,1409591.0
2018-11-13 14:30:00,107.37,107.59,106.88,107.1,1616763.0,100.3619,100.5676,99.9039,100.1096,1616763.0
2018-11-13 15:00:00,107.1,107.5,106.66,106.98,2444521.0,100.1096,100.4835,99.6983,99.9974,2444521.0
2018-11-13 15:30:00,106.97,107.54,106.64,106.94,4171245.0,99.9881,100.5209,99.6796,99.96,4171245.0
2018-11-14 09:30:00,108.1,108.26,106.68,106.84,3232397.0,101.4871,101.6373,100.154,100.3042,3232397.0
2018-11-14 10:00:00,106.84,106.91,105.95,106.32,2509186.0,100.3042,100.3699,99.4686,99.816,2509186.0
2018-11-14 10:30:00,106.32,106.73,106.02,106.17,2004073.0,99.816,100.2009,99.5343,99.6752,2004073.0
2018-11-14 11:00:00,106.15,106.15,105.26,105.62,2071163.0,99.6564,99.6564,98.8208,99.1588,2071163.0
2018-11-14 11:30:00,105.62,105.91,105.37,105.9,1416642.0,99.1588,99.4311,98.9241,99.4217,1416642.0
2018-11-14 12:00:00,105.91,106.07,105.18,105.9,1714732.0,99.4311,99.5813,98.7457,99.4217,1714732.0
2018-11-14 12:30:00,105.9,105.92,105.1,105.17,1944859.0,99.4217,99.4405,98.6706,98.7363,1944859.0
2018-11-14 13:00:00,105.16,105.32,104.47,105.13,3016125.0,98.7269,98.8772,98.0792,98.6988,3016125.0
2018-11-14 13:30:00,105.11,105.22,104.62,104.94,1865598.0,98.68,98.7833,98.22,98.5204,1865598.0
2018-11-14 14:00:00,104.93,105.66,104.5,105.5,2497393.0,98.511,99.1964,98.1073,99.0461,2497393.0
2018-11-14 14:30:00,105.5,106.5,105.34,106.42,2559761.0,99.0461,99.985,98.8959,99.9099,2559761.0
2018-11-14 15:00:00,106.42,106.69,106.02,106.12,2344079.0,99.9099,100.1634,99.5343,99.6282,2344079.0
2018-11-14 15:30:00,106.11,106.23,104.79,104.97,4978434.0,99.6188,99.7315,98.3796,98.5486,4978434.0
2018-11-15 09:30:00,104.99,105.73,104.27,105.03,3316120.0,98.5673,99.2621,97.8914,98.6049,3316120.0
2018-11-15 10:00:00,105.01,105.33,104.55,104.56,2059709.0,98.5861,98.8865,98.1543,98.1637,2059709.0
2018-11-15 10:30:00,104.57,105.24,103.91,105.07,2334848.0,98.173,98.8021,97.5534,98.6425,2334848.0
2018-11-15 11:00:00,105.08,105.75,104.86,105.52,1536906.0,98.6518,99.2809,98.4453,99.0649,1536906.0
2018-11-15 11:30:00,105.52,105.79,105.14,105.3,1566240.0,99.0649,99.3184,98.7082,98.8584,1566240.0
2018-11-15 12:00:00,105.29,105.7,105.13,105.6,1435273.0,98.849,99.2339,98.6988,99.14,1435273.0
2018-11-15 12:30:00,105.6,105.88,105.23,105.4,1173071.0,99.14,99.4029,98.7927,98.9523,1173071.0
2018-11-15 13:00:00,105.39,106.63,105.25,106.39,1774826.0,98.9429,100.107,98.8114,99.8817,1774826.0
2018-11-15 13:30:00,106.4,107.21,106.39,107.06,2074940.0,99.8911,100.6515,99.8817,100.5107,2074940.0
2018-11-15 14:00:00,107.06,107.5,106.88,107.44,1590337.0,100.5107,100.9238,100.3417,100.8675,1590337.0
2018-11-15 14:30:00,107.44,107.8,107.24,107.4,2011903.0,100.8675,101.2054,100.6797,100.8299,2011903.0
2018-11-15 15:00:00,107.39,107.47,106.48,106.78,2544647.0,100.8205,100.8956,99.9662,100.2478,2544647.0
2018-11-15 15:30:00,106.78,107.73,106.78,107.28,4175296.0,100.2478,101.1397,100.2478,100.7173,4175296.0
2018-11-16 09:30:00,107.08,107.95,106.8,107.77,4871672.0,100.5295,101.3463,100.2666,101.1773,4871672.0
2018-11-16 10:00:00,107.77,108.23,107.56,108.13,1738018.0,101.1773,101.6091,100.9801,101.5153,1738018.0
2018-11-16 10:30:00,108.15,108.61,108.09,108.16,2018041.0,101.534,101.9659,101.4777,101.5434,2018041.0
2018-11-16 11:00:00,108.17,108.24,107.65,107.81,1426774.0,101.5528,101.6185,101.0646,101.2148,1426774.0
2018-11-16 11:30:00,107.82,107.94,107.26,107.5,1420127.0,101.2242,101.3369,100.6985,100.9238,1420127.0
2018-11-16 12:00:00,107.51,107.89,107.3,107.58,1129699.0,100.9332,101.2899,100.736,100.9989,1129699.0
2018-11-16 12:30:00,107.56,108.88,107.43,108.31,2327702.0,100.9801,102.2194,100.8581,101.6843,2327702.0
2018-11-16 13:00:00,108.31,108.38,107.82,108.1,1555633.0,101.6843,101.75,101.2242,101.4871,1555633.0
2018-11-16 13:30:00,108.11,108.25,107.73,107.9,1259513.0,101.4965,101.6279,101.1397,101.2993,1259513.0
2018-11-16 14:00:00,107.9,108.23,107.63,108.06,1410714.0,101.2993,101.6091,101.0458,101.4495,1410714.0
2018-11-16 14:30:00,108.07,108.64,108.07,108.59,1217457.0,101.4589,101.9941,101.4589,101.9471,1217457.0
2018-11-16 15:00:00,108.59,108.87,108.42,108.67,1284021.0,101.9471,102.21,101.7875,102.0222,1284021.0
2018-11-16 15:30:00,108.67,108.83,108.15,108.32,3104599.0,102.0222,102.1724,101.534,101.6936,3104599.0
2018-11-19 09:30:00,108.27,108.56,106.83,107.14,2468148.0,101.6467,101.919,100.2948,100.5858,2468148.0
2018-11-19 10:00:00,107.14,107.21,105.14,105.29,3559616.0,100.5858,100.6515,98.7082,98.849,3559616.0
2018-11-19 10:30:00,105.29,105.85,104.79,105.82,3031960.0,98.849,99.3747,98.3796,99.3466,3031960.0
2018-11-19 11:00:00,105.81,105.94,104.96,105.02,2267907.0,99.3372,99.4592,98.5392,98.5955,2267907.0
2018-11-19 11:30:00,105.01,105.18,104.51,104.88,2615246.0,98.5861,98.7457,98.1167,98.4641,2615246.0
2018-11-19 12:00:00,104.85,104.98,104.29,104.47,2894924.0,98.4359,98.558,97.9102,98.0792,2894924.0
2018-11-19 12:30:00,104.47,104.63,104.08,104.26,1819341.0,98.0792,98.2294,97.713,97.882,1819341.0
2018-11-19 13:00:00,104.27,104.42,103.69,103.97,2320230.0,97.8914,98.0322,97.3469,97.6097,2320230.0
2018-11-19 13:30:00,103.98,104.6,103.55,104.09,2120575.0,97.6191,98.2012,97.2154,97.7224,2120575.0
2018-11-19 14:00:00,104.09,104.2,103.69,104.03,2088846.0,97.7224,97.8257,97.3469,97.6661,2088846.0
2018-11-19 14:30:00,104.03,104.57,103.89,104.46,1995721.0,97.6661,98.173,97.5346,98.0698,1995721.0
2018-11-19 15:00:00,104.46,105.09,104.29,104.69,2212287.0,98.0698,98.6612,97.9102,98.2857,2212287.0
2018-11-19 15:30:00,104.7,104.84,104.19,104.62,3971951.0,98.2951,98.4265,97.8163,98.22,3971951.0
2018-11-20 09:30:00,101.76,102.65,100.71,101.06,9204584.0,95.5349,96.3705,94.5492,94.8778,9204584.0
2018-11-20 10:00:00,101.06,101.36,99.35,100.92,8082058.0,94.8778,95.1594,93.2724,94.7463,8082058.0
2018-11-20 10:30:00,100.92,102.51,100.56,102.41,4861306.0,94.7463,96.2391,94.4083,96.1452,4861306.0
2018-11-20 11:00:00,102.41,102.97,101.73,101.95,2792214.0,96.1452,96.6709,95.5068,95.7133,2792214.0
2018-11-20 11:30:00,101.95,102.74,101.74,102.22,2283228.0,95.7133,96.455,95.5162,95.9668,2283228.0
2018-11-20 12:00:00,102.24,102.7,101.91,102.56,1960044.0,95.9856,96.4174,95.6758,96.286,1960044.0
2018-11-20 12:30:00,102.54,102.78,101.92,101.97,1536024.0,96.2672,96.4925,95.6852,95.7321,1536024.0
2018-11-20 13:00:00,101.96,102.13,101.42,101.62,1624532.0,95.7227,95.8823,95.2157,95.4035,1624532.0
2018-11-20 13:30:00,101.61,101.87,101.36,101.5,1637666.0,95.3941,95.6382,95.1594,95.2908,1637666.0
2018-11-20 14:00:00,101.51,101.85,101.25,101.33,2355132.0,95.3002,95.6194,95.0561,95.1312,2355132.0
2018-11-20 14:30:00,101.32,101.88,101.24,101.46,2368046.0,95.1219,95.6476,95.0467,95.2533,2368046.0
2018-11-20 15:00:00,101.46,101.78,100.77,101.5,3356938.0,95.2533,95.5537,94.6055,95.2908,3356938.0
2018-11-20 15:30:00,101.5,101.82,100.95,101.71,6244731.0,95.2908,95.5913,94.7745,95.488,6244731.0
2018-11-21 09:30:00,103.6,103.73,102.24,102.99,4477228.0,97.2624,97.3844,95.9856,96.6897,4477228.0
2018-11-21 10:00:00,103.0,103.59,102.81,103.41,2466404.0,96.6991,97.253,96.5207,97.084,2466404.0
2018-11-21 10:30:00,103.4,103.58,102.89,103.28,1976379.0,97.0746,97.2436,96.5958,96.962,1976379.0
2018-11-21 11:00:00,103.28,104.18,103.07,104.02,2429768.0,96.962,97.8069,96.7648,97.6567,2429768.0
2018-11-21 11:30:00,104.02,104.15,103.56,103.93,1572539.0,97.6567,97.7787,97.2248,97.5722,1572539.0
2018-11-21 12:00:00,103.94,104.08,103.78,104.02,1156556.0,97.5816,97.713,97.4314,97.6567,1156556.0
2018-11-21 12:30:00,104.02,104.43,103.85,104.39,1306242.0,97.6567,98.0416,97.4971,98.0041,1306242.0
2018-11-21 13:00:00,104.39,104.42,103.88,104.0,869783.0,98.0041,98.0322,97.5253,97.6379,869783.0
2018-11-21 13:30:00,103.99,104.13,103.92,104.07,689530.0,97.6285,97.76,97.5628,97.7036,689530.0
2018-11-21 14:00:00,104.06,104.14,103.86,103.97,691792.0,97.6942,97.7693,97.5065,97.6097,691792.0
2018-11-21 14:30:00,103.97,104.02,103.74,103.82,810498.0,97.6097,97.6567,97.3938,97.4689,810498.0
2018-11-21 15:00:00,103.83,104.13,103.62,103.64,1005939.0,97.4783,97.76,97.2812,97.2999,1005939.0
2018-11-21 15:30:00,103.63,103.64,103.07,103.08,3339704.0,97.2905,97.2999,96.7648,96.7742,3339704.0
2018-11-23 09:30:00,102.21,103.77,102.0,103.56,2551115.0,95.9574,97.422,95.7603,97.2248,2551115.0
2018-11-23 10:00:00,103.56,103.81,103.27,103.41,1345791.0,97.2248,97.4595,96.9526,97.084,1345791.0
2018-11-23 10:30:00,103.4,103.59,102.99,103.35,1235956.0,97.0746,97.253,96.6897,97.0277,1235956.0
2018-11-23 11:00:00,103.36,103.45,103.07,103.09,1044857.0,97.0371,97.1216,96.7648,96.7836,1044857.0
2018-11-23 11:30:00,103.09,103.24,102.8,102.84,1066146.0,96.7836,96.9244,96.5113,96.5489,1066146.0
2018-11-23 12:00:00,102.83,103.15,102.73,103.02,1066217.0,96.5395,96.8399,96.4456,96.7179,1066217.0
2018-11-23 12:30:00,103.02,103.26,102.9,103.07,1847595.0,96.7179,96.9432,96.6052,96.7648,1847595.0
2018-11-26 09:30:00,104.77,105.43,104.58,105.41,4043227.0,98.3608,98.9804,98.1824,98.9617,4043227.0
2018-11-26 10:00:00,105.41,105.84,105.31,105.63,2301242.0,98.9617,99.3653,98.8678,99.1682,2301242.0
2018-11-26 10:30:00,105.63,105.92,105.35,105.75,2062943.0,99.1682,99.4405,98.9053,99.2809,2062943.0
2018-11-26 11:00:00,105.74,105.94,105.43,105.78,1701908.0,99.2715,99.4592,98.9804,99.309,1701908.0
2018-11-26 11:30:00,105.78,105.79,105.18,105.4,1792683.0,99.309,99.3184,98.7457,98.9523,1792683.0
2018-11-26 12:00:00,105.4,105.72,105.02,105.16,1250875.0,98.9523,99.2527,98.5955,98.7269,1250875.0
2018-11-26 12:30:00,105.15,105.16,104.65,105.15,1497503.0,98.7176,98.7269,98.2481,98.7176,1497503.0
2018-11-26 13:00:00,105.14,105.42,105.06,105.35,955810.0,98.7082,98.971,98.6331,98.9053,955810.0
2018-11-26 13:30:00,105.34,105.87,105.3,105.82,859215.0,98.8959,99.3935,98.8584,99.3466,859215.0
2018-11-26 14:00:00,105.81,106.1,105.73,106.01,1157277.0,99.3372,99.6094,99.2621,99.525,1157277.0
2018-11-26 14:30:00,106.01,106.52,105.99,106.52,1891491.0,99.525,100.0038,99.5062,100.0038,1891491.0
2018-11-26 15:00:00,106.52,106.63,106.26,106.33,1446832.0,100.0038,100.107,99.7597,99.8254,1446832.0
2018-11-26 15:30:00,106.33,106.56,106.25,106.47,3405517.0,99.8254,100.0413,99.7503,99.9568,3405517.0
2018-11-27 09:30:00,106.28,106.5,105.36,106.39,3125733.0,99.7784,99.985,98.9147,99.8817,3125733.0
2018-11-27 10:00:00,106.38,107.04,106.03,106.39,3072472.0,99.8723,100.4919,99.5437,99.8817,3072472.0
2018-11-27 10:30:00,106.39,106.77,106.12,106.62,1730156.0,99.8817,100.2385,99.6282,100.0976,1730156.0
2018-11-27 11:00:00,106.61,107.17,106.56,106.94,1698209.0,100.0882,100.614,100.0413,100.3981,1698209.0
2018-11-27 11:30:00,106.94,107.03,106.51,106.94,1272219.0,100.3981,100.4826,99.9944,100.3981,1272219.0
2018-11-27 12:00:00,106.94,106.98,106.3,106.36,1022007.0,100.3981,100.4356,99.7972,99.8535,1022007.0
2018-11-27 12:30:00,106.35,106.67,106.1,106.18,1255843.0,99.8442,100.1446,99.6094,99.6846,1255843.0
2018-11-27 13:00:00,106.18,106.57,106.0,106.39,1831520.0,99.6846,100.0507,99.5156,99.8817,1831520.0
2018-11-27 13:30:00,106.39,107.0,106.38,106.99,1268429.0,99.8817,100.4544,99.8723,100.445,1268429.0
2018-11-27 14:00:00,106.98,107.27,106.83,107.24,1248527.0,100.4356,100.7079,100.2948,100.6797,1248527.0
2018-11-27 14:30:00,107.24,107.33,106.97,106.98,1338011.0,100.6797,100.7642,100.4262,100.4356,1338011.0
2018-11-27 15:00:00,106.98,107.12,106.8,106.88,1335960.0,100.4356,100.567,100.2666,100.3417,1335960.0
2018-11-27 15:30:00,106.89,107.23,106.8,107.2,2657434.0,100.3511,100.6703,100.2666,100.6422,2657434.0
2018-11-28 09:30:00,107.87,108.72,107.86,108.22,4824619.0,101.2712,102.0692,101.2618,101.5998,4824619.0
2018-11-28 10:00:00,108.21,108.92,108.2,108.73,2359263.0,101.5904,102.2569,101.581,102.0786,2359263.0
2018-11-28 10:30:00,108.72,108.75,108.07,108.27,1949195.0,102.0692,102.0973,101.4589,101.6467,1949195.0
2018-11-28 11:00:00,108.26,108.41,108.06,108.12,1409859.0,101.6373,101.7781,101.4495,101.5059,1409859.0
2018-11-28 11:30:00,108.12,109.03,108.06,108.89,1536261.0,101.5059,102.3602,101.4495,102.2288,1536261.0
2018-11-28 12:00:00,108.89,110.89,108.88,110.73,5415450.0,102.2288,104.1064,102.2194,103.9562,5415450.0
2018-11-28 12:30:00,110.73,111.0,110.36,110.45,2899700.0,103.9562,104.2097,103.6088,103.6933,2899700.0
2018-11-28 13:00:00,110.46,110.51,109.96,110.45,2642533.0,103.7027,103.7497,103.2333,103.6933,2642533.0
2018-11-28 13:30:00,110.46,111.08,110.44,110.64,2641689.0,103.7027,104.2848,103.6839,103.8717,2641689.0
2018-11-28 14:00:00,110.65,110.87,110.17,110.36,2764527.0,103.8811,104.0876,103.4305,103.6088,2764527.0
2018-11-28 14:30:00,110.36,110.5,109.97,110.08,2358522.0,103.6088,103.7403,103.2427,103.346,2358522.0
2018-11-28 15:00:00,110.07,110.51,109.8,110.47,1935014.0,103.3366,103.7497,103.0831,103.7121,1935014.0
2018-11-28 15:30:00,110.47,111.33,110.38,111.11,4749085.0,103.7121,104.5195,103.6276,104.313,4749085.0
2018-11-29 09:30:00,110.33,110.87,110.17,110.41,2853092.0,103.5807,104.0876,103.4305,103.6558,2853092.0
2018-11-29 10:00:00,110.41,110.63,109.91,109.93,1928637.0,103.6558,103.8623,103.1864,103.2051,1928637.0
2018-11-29 10:30:00,109.92,110.54,109.03,109.14,3241293.0,103.1958,103.7778,102.3602,102.4635,3241293.0
2018-11-29 11:00:00,109.15,109.8,109.12,109.55,2355196.0,102.4729,103.0831,102.4447,102.8484,2355196.0
2018-11-29 11:30:00,109.56,110.22,109.45,110.01,1424975.0,102.8578,103.4774,102.7545,103.2803,1424975.0
2018-11-29 12:00:00,110.01,110.01,109.65,109.93,911661.0,103.2803,103.2803,102.9423,103.2051,911661.0
2018-11-29 12:30:00,109.94,110.2,109.78,110.11,775200.0,103.2145,103.4586,103.0643,103.3741,775200.0
2018-11-29 13:00:00,110.11,110.27,109.87,110.17,703042.0,103.3741,103.5243,103.1488,103.4305,703042.0
2018-11-29 13:30:00,110.16,110.64,110.15,110.39,909435.0,103.4211,103.8717,103.4117,103.637,909435.0
2018-11-29 14:00:00,110.37,110.92,110.23,110.87,1283541.0,103.6182,104.1346,103.4868,104.0876,1283541.0
2018-11-29 14:30:00,110.86,111.05,110.65,111.03,1033362.0,104.0783,104.2566,103.8811,104.2379,1033362.0
2018-11-29 15:00:00,111.03,111.12,110.62,110.75,1414987.0,104.2379,104.3224,103.8529,103.975,1414987.0
2018-11-29 15:30:00,110.74,110.93,110.15,110.19,3199815.0,103.9656,104.144,103.4117,103.4492,3199815.0
2018-11-30 09:30:00,110.73,110.81,109.81,110.05,2519590.0,103.9562,104.0313,103.0925,103.3178,2519590.0
2018-11-30 10:00:00,110.05,110.21,109.69,110.08,1823705.0,103.3178,103.468,102.9798,103.346,1823705.0
2018-11-30 10:30:00,110.08,110.74,110.08,110.36,1757824.0,103.346,103.9656,103.346,103.6088,1757824.0
2018-11-30 11:00:00,110.36,110.42,110.02,110.04,1271927.0,103.6088,103.6652,103.2896,103.3084,1271927.0
2018-11-30 11:30:00,110.04,110.49,109.94,110.32,1132454.0,103.3084,103.7309,103.2145,103.5713,1132454.0
2018-11-30 12:00:00,110.32,110.35,109.81,109.96,1247571.0,103.5713,103.5995,103.0925,103.2333,1247571.0
2018-11-30 12:30:00,109.96,110.08,109.7,109.71,857493.0,103.2333,103.346,102.9892,102.9986,857493.0
2018-11-30 13:00:00,109.72,109.85,109.36,109.79,1018739.0,103.008,103.13,102.67,103.0737,1018739.0
2018-11-30 13:30:00,109.79,110.46,109.6,110.39,1727387.0,103.0737,103.7027,102.8953,103.637,1727387.0
2018-11-30 14:00:00,110.39,110.46,110.04,110.13,1007646.0,103.637,103.7027,103.3084,103.3929,1007646.0
2018-11-30 14:30:00,110.13,110.4,110.02,110.25,1166784.0,103.3929,103.6464,103.2896,103.5056,1166784.0
2018-11-30 15:00:00,110.25,110.74,110.23,110.54,1401336.0,103.5056,103.9656,103.4868,103.7778,1401336.0
2018-11-30 15:30:00,110.55,110.97,110.29,110.92,4447401.0,103.7872,104.1815,103.5431,104.1346,4447401.0
2018-12-03 09:30:00,113.12,113.42,111.71,111.97,5509209.0,106.2,106.4817,104.8763,105.1204,5509209.0
2018-12-03 10:00:00,111.99,112.57,111.92,112.22,2817327.0,105.1391,105.6836,105.0734,105.3551,2817327.0
2018-12-03 10:30:00,112.21,112.24,110.93,111.0,2420154.0,105.3457,105.3738,104.144,104.2097,2420154.0
2018-12-03 11:00:00,111.0,112.0,110.73,111.81,2649689.0,104.2097,105.1485,103.9562,104.9701,2649689.0
2018-12-03 11:30:00,111.83,112.06,111.21,111.34,1519406.0,104.9889,105.2048,104.4068,104.5289,1519406.0
2018-12-03 12:00:00,111.35,111.72,111.34,111.67,885622.0,104.5383,104.8856,104.5289,104.8387,885622.0
2018-12-03 12:30:00,111.67,111.97,111.47,111.75,891363.0,104.8387,105.1204,104.6509,104.9138,891363.0
2018-12-03 13:00:00,111.76,112.08,111.74,111.8,1011804.0,104.9232,105.2236,104.9044,104.9608,1011804.0
2018-12-03 13:30:00,111.79,111.84,111.36,111.73,915876.0,104.9514,104.9983,104.5477,104.895,915876.0
2018-12-03 14:00:00,111.74,112.04,111.31,111.95,1044838.0,104.9044,105.1861,104.5007,105.1016,1044838.0
2018-12-03 14:30:00,111.94,112.18,111.88,112.07,989807.0,105.0922,105.3175,105.0359,105.2142,989807.0
2018-12-03 15:00:00,112.07,112.22,111.77,112.02,1763778.0,105.2142,105.3551,104.9326,105.1673,1763778.0
2018-12-03 15:30:00,112.02,112.3,111.68,112.09,3472978.0,105.1673,105.4302,104.8481,105.233,3472978.0
2018-12-04 09:30:00,111.94,112.11,111.2,112.02,3056124.0,105.0922,105.2518,104.3975,105.1673,3056124.0
2018-12-04 10:00:00,112.03,112.64,111.98,112.62,2247842.0,105.1767,105.7494,105.1297,105.7306,2247842.0
2018-12-04 10:30:00,112.62,112.62,112.0,112.2,1638950.0,105.7306,105.7306,105.1485,105.3363,1638950.0
2018-12-04 11:00:00,112.19,112.4,111.88,111.98,1509182.0,105.3269,105.524,105.0359,105.1297,1509182.0
2018-12-04 11:30:00,111.98,112.06,111.62,111.68,1241998.0,105.1297,105.2048,104.7918,104.8481,1241998.0
2018-12-04 12:00:00,111.67,111.67,110.16,110.16,2654941.0,104.8387,104.8387,103.4211,103.4211,2654941.0
2018-12-04 12:30:00,110.14,110.49,109.51,110.0,2749991.0,103.4023,103.7309,102.8108,103.2709,2749991.0
2018-12-04 13:00:00,110.0,110.19,109.13,109.47,1848349.0,103.2709,103.4492,102.4541,102.7733,1848349.0
2018-12-04 13:30:00,109.46,109.8,108.61,109.72,2770962.0,102.7639,103.0831,101.9659,103.008,2770962.0
2018-12-04 14:00:00,109.72,110.07,109.35,109.48,2257381.0,103.008,103.3366,102.6606,102.7827,2257381.0
2018-12-04 14:30:00,109.48,110.2,109.47,109.76,1898305.0,102.7827,103.4586,102.7733,103.0455,1898305.0
2018-12-04 15:00:00,109.76,109.78,109.09,109.19,2007699.0,103.0455,103.0643,102.4165,102.5104,2007699.0
2018-12-04 15:30:00,109.18,109.46,108.21,108.47,6043354.0,102.501,102.7639,101.5904,101.8345,6043354.0
2018-12-06 09:30:00,105.91,107.51,105.0,106.39,6804280.0,99.4311,100.9332,98.5767,99.8817,6804280.0
2018-12-06 10:00:00,106.39,106.99,106.12,106.72,3302135.0,99.8817,100.445,99.6282,100.1915,3302135.0
2018-12-06 10:30:00,106.73,106.95,105.92,106.0,3188629.0,100.2009,100.4074,99.4405,99.5156,3188629.0
2018-12-06 11:00:00,105.99,106.36,105.37,105.51,3115809.0,99.5062,99.8535,98.9241,99.0555,3115809.0
2018-12-06 11:30:00,105.5,107.02,105.41,107.01,2497418.0,99.0461,100.4732,98.9617,100.4638,2497418.0
2018-12-06 12:00:00,107.0,107.89,106.6,107.85,2789189.0,100.4544,101.2899,100.0789,101.2524,2789189.0
2018-12-06 12:30:00,107.86,108.32,107.56,107.99,1951083.0,101.2618,101.6936,100.9801,101.3838,1951083.0
2018-12-06 13:00:00,108.0,108.0,107.2,107.22,1509930.0,101.3932,101.3932,100.6422,100.6609,1509930.0
2018-12-06 13:30:00,107.21,108.21,106.97,108.19,1726541.0,100.6515,101.5904,100.4262,101.5716,1726541.0
2018-12-06 14:00:00,108.17,108.4,107.5,107.91,1816546.0,101.5528,101.7687,100.9238,101.3087,1816546.0
2018-12-06 14:30:00,107.92,108.04,107.05,107.95,2165657.0,101.3181,101.4308,100.5013,101.3463,2165657.0
2018-12-06 15:00:00,107.95,108.43,107.69,108.35,2333708.0,101.3463,101.7969,101.1022,101.7218,2333708.0
2018-12-06 15:30:00,108.34,109.24,108.26,109.18,4584431.0,101.7124,102.5574,101.6373,102.501,4584431.0
2018-12-07 09:30:00,108.42,109.45,108.11,109.05,3210886.0,101.7875,102.7545,101.4965,102.379,3210886.0
2018-12-07 10:00:00,109.06,109.35,107.71,108.25,2654072.0,102.3884,102.6606,101.121,101.6279,2654072.0
2018-12-07 10:30:00,108.26,108.39,107.21,107.37,2515893.0,101.6373,101.7594,100.6515,100.8018,2515893.0
2018-12-07 11:00:00,107.38,107.6,106.5,106.73,2866018.0,100.8111,101.0177,99.985,100.2009,2866018.0
2018-12-07 11:30:00,106.72,107.08,106.12,106.12,2400347.0,100.1915,100.5295,99.6282,99.6282,2400347.0
2018-12-07 12:00:00,106.12,106.78,106.07,106.65,1705062.0,99.6282,100.2478,99.5813,100.1258,1705062.0
2018-12-07 12:30:00,106.65,106.87,105.97,106.69,1714002.0,100.1258,100.3323,99.4874,100.1634,1714002.0
2018-12-07 13:00:00,106.68,107.0,106.15,106.58,1575521.0,100.154,100.4544,99.6564,100.0601,1575521.0
2018-12-07 13:30:00,106.57,106.62,105.45,105.49,1812626.0,100.0507,100.0976,98.9992,99.0368,1812626.0
2018-12-07 14:00:00,105.5,105.74,104.97,105.53,2651882.0,99.0461,99.2715,98.5486,99.0743,2651882.0
2018-12-07 14:30:00,105.54,105.64,104.58,104.65,2623399.0,99.0837,99.1776,98.1824,98.2481,2623399.0
2018-12-07 15:00:00,104.66,105.06,104.3,104.93,3137000.0,98.2575,98.6331,97.9196,98.511,3137000.0
2018-12-07 15:30:00,104.93,105.63,104.59,104.79,5470642.0,98.511,99.1682,98.1918,98.3796,5470642.0
2018-12-10 09:30:00,104.8,106.66,104.58,105.09,3887191.0,98.389,100.1352,98.1824,98.6612,3887191.0
2018-12-10 10:00:00,105.08,106.29,105.01,105.63,2490900.0,98.6518,99.7878,98.5861,99.1682,2490900.0
2018-12-10 10:30:00,105.64,105.82,104.4,104.74,2948829.0,99.1776,99.3466,98.0134,98.3326,2948829.0
2018-12-10 11:00:00,104.74,104.79,103.89,104.65,2922764.0,98.3326,98.3796,97.5346,98.2481,2922764.0
2018-12-10 11:30:00,104.64,105.22,104.45,104.7,2442540.0,98.2388,98.7833,98.0604,98.2951,2442540.0
2018-12-10 12:00:00,104.67,104.97,104.21,104.44,1627089.0,98.2669,98.5486,97.8351,98.051,1627089.0
2018-12-10 12:30:00,104.42,105.97,104.42,105.86,2040488.0,98.0322,99.4874,98.0322,99.3841,2040488.0
2018-12-10 13:00:00,105.86,106.28,105.64,105.7,1718964.0,99.3841,99.7784,99.1776,99.2339,1718964.0
2018-12-10 13:30:00,105.69,106.48,105.64,106.23,1230220.0,99.2245,99.9662,99.1776,99.7315,1230220.0
2018-12-10 14:00:00,106.24,106.74,106.18,106.66,1620453.0,99.7409,100.2103,99.6846,100.1352,1620453.0
2018-12-10 14:30:00,106.67,107.42,106.66,106.87,2179851.0,100.1446,100.8487,100.1352,100.3323,2179851.0
2018-12-10 15:00:00,106.87,107.25,106.77,107.05,1894720.0,100.3323,100.6891,100.2385,100.5013,1894720.0
2018-12-10 15:30:00,107.05,107.98,107.05,107.54,4889802.0,100.5013,101.3744,100.5013,100.9614,4889802.0
2018-12-11 09:30:00,109.84,110.93,109.65,110.73,6038231.0,103.1207,104.144,102.9423,103.9562,6038231.0
2018-12-11 10:00:00,110.74,110.95,109.53,110.55,4377115.0,103.9656,104.1628,102.8296,103.7872,4377115.0
2018-12-11 10:30:00,110.55,110.69,109.61,109.83,2992731.0,103.7872,103.9187,102.9047,103.1113,2992731.0
2018-12-11 11:00:00,109.83,109.91,109.29,109.54,2415465.0,103.1113,103.1864,102.6043,102.839,2415465.0
2018-12-11 11:30:00,109.52,109.6,108.83,109.48,2045956.0,102.8202,102.8953,102.1724,102.7827,2045956.0
2018-12-11 12:00:00,109.48,109.48,108.17,108.56,2188502.0,102.7827,102.7827,101.5528,101.919,2188502.0
2018-12-11 12:30:00,108.57,108.85,108.23,108.55,1741889.0,101.9283,102.1912,101.6091,101.9096,1741889.0
2018-12-11 13:00:00,108.55,108.68,108.12,108.42,1309697.0,101.9096,102.0316,101.5059,101.7875,1309697.0
2018-12-11 13:30:00,108.42,108.42,107.44,107.57,1847201.0,101.7875,101.7875,100.8675,100.9895,1847201.0
2018-12-11 14:00:00,107.58,108.53,107.5,108.47,1681443.0,100.9989,101.8908,100.9238,101.8345,1681443.0
2018-12-11 14:30:00,108.47,109.2,108.46,108.84,2150919.0,101.8345,102.5198,101.8251,102.1818,2150919.0
2018-12-11 15:00:00,108.85,109.55,108.46,109.11,2228819.0,102.1912,102.8484,101.8251,102.4353,2228819.0
2018-12-11 15:30:00,109.11,109.52,108.54,108.6,4015332.0,102.4353,102.8202,101.9002,101.9565,4015332.0
2018-12-12 09:30:00,110.89,111.18,109.91,110.42,3738549.0,104.1064,104.3787,103.1864,103.6652,3738549.0
2018-12-12 10:00:00,110.41,110.93,110.32,110.53,2277518.0,103.6558,104.144,103.5713,103.7684,2277518.0
2018-12-12 10:30:00,110.54,111.07,110.47,111.0,2305725.0,103.7778,104.2754,103.7121,104.2097,2305725.0
2018-12-12 11:00:00,111.01,111.22,110.75,111.11,2141354.0,104.2191,104.4162,103.975,104.313,2141354.0
2018-12-12 11:30:00,111.12,111.27,110.91,111.06,1547881.0,104.3224,104.4632,104.1252,104.266,1547881.0
2018-12-12 12:00:00,111.07,111.22,110.6,110.65,1552103.0,104.2754,104.4162,103.8342,103.8811,1552103.0
2018-12-12 12:30:00,110.66,110.73,110.41,110.61,1193608.0,103.8905,103.9562,103.6558,103.8436,1193608.0
2018-12-12 13:00:00,110.62,110.71,110.24,110.55,1263197.0,103.8529,103.9374,103.4962,103.7872,1263197.0
2018-12-12 13:30:00,110.56,110.59,110.22,110.27,957752.0,103.7966,103.8248,103.4774,103.5243,957752.0
2018-12-12 14:00:00,110.28,110.28,109.24,109.39,1570936.0,103.5337,103.5337,102.5574,102.6982,1570936.0
2018-12-12 14:30:00,109.38,109.73,109.04,109.62,1966261.0,102.6888,103.0174,102.3696,102.9141,1966261.0
2018-12-12 15:00:00,109.62,110.01,109.41,109.47,1893484.0,102.9141,103.2803,102.717,102.7733,1893484.0
2018-12-12 15:30:00,109.46,110.08,109.06,109.08,3329033.0,102.7639,103.346,102.3884,102.4071,3329033.0
2018-12-13 09:30:00,109.55,110.17,108.93,109.61,2987301.0,102.8484,103.4305,102.2663,102.9047,2987301.0
2018-12-13 10:00:00,109.62,110.87,109.59,110.03,2455775.0,102.9141,104.0876,102.8859,103.299,2455775.0
2018-12-13 10:30:00,110.03,110.06,108.64,109.21,2251693.0,103.299,103.3272,101.9941,102.5292,2251693.0
2018-12-13 11:00:00,109.2,109.41,108.87,109.26,1833076.0,102.5198,102.717,102.21,102.5761,1833076.0
2018-12-13 11:30:00,109.26,109.65,108.96,109.01,1770872.0,102.5761,102.9423,102.2945,102.3414,1770872.0
2018-12-13 12:00:00,109.0,109.2,108.7,108.87,1401933.0,102.332,102.5198,102.0504,102.21,1401933.0
2018-12-13 12:30:00,108.87,109.35,108.86,109.13,1046679.0,102.21,102.6606,102.2006,102.4541,1046679.0
2018-12-13 13:00:00,109.12,109.19,108.78,109.04,1131038.0,102.4447,102.5104,102.1255,102.3696,1131038.0
2018-12-13 13:30:00,109.04,109.77,109.0,109.23,1321258.0,102.3696,103.0549,102.332,102.548,1321258.0
2018-12-13 14:00:00,109.24,109.27,108.63,108.98,1256433.0,102.5574,102.5855,101.9847,102.3133,1256433.0
2018-12-13 14:30:00,108.97,109.29,108.7,109.12,1222317.0,102.3039,102.6043,102.0504,102.4447,1222317.0
2018-12-13 15:00:00,109.12,109.43,108.9,109.19,1318672.0,102.4447,102.7357,102.2382,102.5104,1318672.0
2018-12-13 15:30:00,109.18,109.73,109.03,109.41,3301151.0,102.501,103.0174,102.3602,102.717,3301151.0
2018-12-14 09:30:00,108.25,108.67,107.68,108.48,3608862.0,101.6279,102.0222,101.0928,101.8439,3608862.0
2018-12-14 10:00:00,108.47,109.26,108.37,108.49,2671075.0,101.8345,102.5761,101.7406,101.8532,2671075.0
2018-12-14 10:30:00,108.48,109.03,108.32,108.85,2318841.0,101.8439,102.3602,101.6936,102.1912,2318841.0
2018-12-14 11:00:00,108.86,109.13,108.12,108.17,1852805.0,102.2006,102.4541,101.5059,101.5528,1852805.0
2018-12-14 11:30:00,108.17,108.38,107.31,107.42,3487360.0,101.5528,101.75,100.7454,100.8487,3487360.0
2018-12-14 12:00:00,107.42,108.0,107.41,107.68,2886392.0,100.8487,101.3932,100.8393,101.0928,2886392.0
2018-12-14 12:30:00,107.67,107.94,107.34,107.48,1820440.0,101.0834,101.3369,100.7736,100.905,1820440.0
2018-12-14 13:00:00,107.48,107.65,106.95,106.97,1896100.0,100.905,101.0646,100.4074,100.4262,1896100.0
2018-12-14 13:30:00,106.96,106.96,106.23,106.44,2566594.0,100.4168,100.4168,99.7315,99.9286,2566594.0
2018-12-14 14:00:00,106.43,106.59,106.21,106.48,1568236.0,99.9193,100.0695,99.7127,99.9662,1568236.0
2018-12-14 14:30:00,106.48,106.56,105.5,106.14,2793944.0,99.9662,100.0413,99.0461,99.647,2793944.0
2018-12-14 15:00:00,106.14,106.71,106.05,106.4,2262902.0,99.647,100.1821,99.5625,99.8911,2262902.0
2018-12-14 15:30:00,106.4,106.66,105.73,106.02,6392215.0,99.8911,100.1352,99.2621,99.5343,6392215.0
2018-12-17 09:30:00,105.57,105.57,103.87,104.41,5084315.0,99.1119,99.1119,97.5159,98.0228,5084315.0
2018-12-17 10:00:00,104.42,105.25,104.2,104.99,2499788.0,98.0322,98.8114,97.8257,98.5673,2499788.0
2018-12-17 10:30:00,104.98,105.36,104.38,105.05,1863734.0,98.558,98.9147,97.9947,98.6237,1863734.0
2018-12-17 11:00:00,105.05,105.59,105.02,105.09,1838925.0,98.6237,99.1306,98.5955,98.6612,1838925.0
2018-12-17 11:30:00,105.09,105.34,104.75,105.33,1340587.0,98.6612,98.8959,98.342,98.8865,1340587.0
2018-12-17 12:00:00,105.35,105.8,105.19,105.33,1775544.0,98.9053,99.3278,98.7551,98.8865,1775544.0
2018-12-17 12:30:00,105.32,105.32,104.23,104.33,1774418.0,98.8772,98.8772,97.8538,97.9477,1774418.0
2018-12-17 13:00:00,104.32,104.58,103.76,103.84,2287995.0,97.9383,98.1824,97.4126,97.4877,2287995.0
2018-12-17 13:30:00,103.83,104.05,103.09,103.2,2391633.0,97.4783,97.6849,96.7836,96.8868,2391633.0
2018-12-17 14:00:00,103.2,103.31,102.27,102.31,3098991.0,96.8868,96.9901,96.0137,96.0513,3098991.0
2018-12-17 14:30:00,102.31,102.83,102.23,102.48,2648835.0,96.0513,96.5395,95.9762,96.2109,2648835.0
2018-12-17 15:00:00,102.48,102.88,101.85,102.01,3966648.0,96.2109,96.5864,95.6194,95.7696,3966648.0
2018-12-17 15:30:00,102.01,102.99,101.71,102.98,7782717.0,95.7696,96.6897,95.488,96.6803,7782717.0
2018-12-18 09:30:00,103.77,104.08,102.91,103.48,3652328.0,97.422,97.713,96.6146,97.1497,3652328.0
2018-12-18 10:00:00,103.47,103.62,102.93,103.39,2537439.0,97.1403,97.2812,96.6334,97.0652,2537439.0
2018-12-18 10:30:00,103.4,103.55,102.77,103.04,2733263.0,97.0746,97.2154,96.4832,96.7366,2733263.0
2018-12-18 11:00:00,103.04,103.3,102.52,102.73,2196416.0,96.7366,96.9807,96.2484,96.4456,2196416.0
2018-12-18 11:30:00,102.74,103.26,102.72,103.01,1519993.0,96.455,96.9432,96.4362,96.7085,1519993.0
2018-12-18 12:00:00,102.98,103.93,102.98,103.7,2090822.0,96.6803,97.5722,96.6803,97.3563,2090822.0
2018-12-18 12:30:00,103.71,104.2,103.66,104.11,1445296.0,97.3657,97.8257,97.3187,97.7412,1445296.0
2018-12-18 13:00:00,104.11,104.21,103.82,103.87,1440910.0,97.7412,97.8351,97.4689,97.5159,1440910.0
2018-12-18 13:30:00,103.85,103.87,103.32,103.55,1289964.0,97.4971,97.5159,96.9995,97.2154,1289964.0
2018-12-18 14:00:00,103.53,103.99,103.5,103.86,1655874.0,97.1967,97.6285,97.1685,97.5065,1655874.0
2018-12-18 14:30:00,103.86,103.89,103.11,103.13,3419892.0,97.5065,97.5346,96.8024,96.8211,3419892.0
2018-12-18 15:00:00,103.15,103.63,102.67,103.27,3923208.0,96.8399,97.2905,96.3893,96.9526,3923208.0
2018-12-18 15:30:00,103.28,104.51,103.27,103.94,5606638.0,96.962,98.1167,96.9526,97.5816,5606638.0
2018-12-19 09:30:00,103.64,105.1,103.51,104.9,4478339.0,97.2999,98.6706,97.1779,98.4829,4478339.0
2018-12-19 10:00:00,104.9,105.62,104.9,105.41,3133371.0,98.4829,99.1588,98.4829,98.9617,3133371.0
2018-12-19 10:30:00,105.42,105.92,105.39,105.88,2162410.0,98.971,99.4405,98.9429,99.4029,2162410.0
2018-12-19 11:00:00,105.89,105.92,105.29,105.57,2029344.0,99.4123,99.4405,98.849,99.1119,2029344.0
2018-12-19 11:30:00,105.57,106.16,105.36,106.16,1581652.0,99.1119,99.6658,98.9147,99.6658,1581652.0
2018-12-19 12:00:00,106.16,106.66,106.1,106.51,1552289.0,99.6658,100.1352,99.6094,99.9944,1552289.0
2018-12-19 12:30:00,106.52,106.62,106.19,106.22,1293711.0,100.0038,100.0976,99.6939,99.7221,1293711.0
2018-12-19 13:00:00,106.23,106.29,105.83,105.87,1655501.0,99.7315,99.7878,99.356,99.3935,1655501.0
2018-12-19 13:30:00,105.88,106.69,105.82,106.69,1601568.0,99.4029,100.1634,99.3466,100.1634,1601568.0
2018-12-19 14:00:00,106.69,106.88,104.43,105.63,6640749.0,100.1634,100.3417,98.0416,99.1682,6640749.0
2018-12-19 14:30:00,105.63,106.09,103.0,103.38,5950967.0,99.1682,99.6001,96.6991,97.0558,5950967.0
2018-12-19 15:00:00,103.38,103.41,101.35,102.83,8927132.0,97.0558,97.084,95.15,96.5395,8927132.0
2018-12-19 15:30:00,102.82,104.3,102.29,103.69,9038900.0,96.5301,97.9196,96.0325,97.3469,9038900.0
2018-12-20 09:30:00,103.06,104.31,102.48,103.15,4912614.0,96.7554,97.9289,96.2109,96.8399,4912614.0
2018-12-20 10:00:00,103.15,103.98,102.82,102.97,3317693.0,96.8399,97.6191,96.5301,96.6709,3317693.0
2018-12-20 10:30:00,102.97,103.49,102.32,102.59,3036879.0,96.6709,97.1591,96.0607,96.3142,3036879.0
2018-12-20 11:00:00,102.56,102.65,101.12,101.19,4155279.0,96.286,96.3705,94.9341,94.9998,4155279.0
2018-12-20 11:30:00,101.19,101.42,98.81,100.33,6868840.0,94.9998,95.2157,92.7654,94.1924,6868840.0
2018-12-20 12:00:00,100.35,101.31,99.8,101.26,4508929.0,94.2112,95.1125,93.6948,95.0655,4508929.0
2018-12-20 12:30:00,101.24,101.4,100.5,101.2,2619355.0,95.0467,95.197,94.352,95.0092,2619355.0
2018-12-20 13:00:00,101.19,101.23,100.33,100.9,2300549.0,94.9998,95.0374,94.1924,94.7275,2300549.0
2018-12-20 13:30:00,100.9,101.13,100.35,100.54,2117341.0,94.7275,94.9435,94.2112,94.3896,2117341.0
2018-12-20 14:00:00,100.53,101.15,99.48,101.13,3726098.0,94.3802,94.9623,93.3944,94.9435,3726098.0
2018-12-20 14:30:00,101.11,102.54,101.03,101.95,4331316.0,94.9247,96.2672,94.8496,95.7133,4331316.0
2018-12-20 15:00:00,101.94,102.38,101.18,101.62,3492646.0,95.7039,96.117,94.9904,95.4035,3492646.0
2018-12-20 15:30:00,101.63,102.1,100.55,101.68,6833924.0,95.4129,95.8541,94.399,95.4598,6833924.0
2018-12-21 09:30:00,102.38,103.0,100.28,100.65,17608902.0,96.117,96.6991,94.1455,94.4928,17608902.0
2018-12-21 10:00:00,100.66,102.65,99.98,102.1,6047619.0,94.5022,96.3705,93.8638,95.8541,6047619.0
2018-12-21 10:30:00,102.09,102.16,101.43,101.58,2646518.0,95.8448,95.9105,95.2251,95.366,2646518.0
2018-12-21 11:00:00,101.58,101.6,100.52,101.27,2772448.0,95.366,95.3847,94.3708,95.0749,2772448.0
2018-12-21 11:30:00,101.28,101.36,100.21,100.36,2735963.0,95.0843,95.1594,94.0798,94.2206,2735963.0
2018-12-21 12:00:00,100.36,100.41,98.71,98.83,5061865.0,94.2206,94.2675,92.6715,92.7842,5061865.0
2018-12-21 12:30:00,98.82,100.15,98.13,99.45,4655237.0,92.7748,94.0234,92.127,93.3663,4655237.0
2018-12-21 13:00:00,99.45,100.24,99.16,99.79,3154930.0,93.3663,94.1079,93.094,93.6855,3154930.0
2018-12-21 13:30:00,99.78,100.22,99.29,99.62,3314695.0,93.6761,94.0891,93.216,93.5259,3314695.0
2018-12-21 14:00:00,99.63,99.93,99.12,99.31,2949352.0,93.5352,93.8169,93.0564,93.2348,2949352.0
2018-12-21 14:30:00,99.31,99.41,98.6,99.03,2733815.0,93.2348,93.3287,92.5682,92.9719,2733815.0
2018-12-21 15:00:00,99.03,99.2,97.81,97.86,3827000.0,92.9719,93.1315,91.8266,91.8735,3827000.0
2018-12-21 15:30:00,97.85,98.43,97.46,98.18,9970749.0,91.8641,92.4086,91.498,92.1739,9970749.0
2018-12-24 09:30:00,97.68,97.97,94.53,95.72,8357703.0,91.7045,91.9768,88.7472,89.8644,8357703.0
2018-12-24 10:00:00,95.72,96.63,94.86,96.55,5961344.0,89.8644,90.7188,89.057,90.6437,5961344.0
2018-12-24 10:30:00,96.56,97.85,96.06,96.76,4926820.0,90.653,91.8641,90.1836,90.8408,4926820.0
2018-12-24 11:00:00,96.77,97.01,95.69,95.89,3317388.0,90.8502,91.0755,89.8363,90.024,3317388.0
2018-12-24 11:30:00,95.88,96.11,94.93,95.16,3635324.0,90.0146,90.2306,89.1228,89.3387,3635324.0
2018-12-24 12:00:00,95.16,95.63,94.74,95.1,4130425.0,89.3387,89.7799,88.9444,89.2824,4130425.0
2018-12-24 12:30:00,95.11,95.46,93.98,94.01,5513290.0,89.2917,89.6203,88.2309,88.259,5513290.0
2018-12-26 09:30:00,95.23,97.21,93.96,95.66,5379172.0,89.4044,91.2633,88.2121,89.8081,5379172.0
2018-12-26 10:00:00,95.66,95.84,94.84,95.29,3392928.0,89.8081,89.9771,89.0383,89.4607,3392928.0
2018-12-26 10:30:00,95.29,95.55,94.67,94.83,2395188.0,89.4607,89.7048,88.8787,89.0289,2395188.0
2018-12-26 11:00:00,94.83,96.02,94.76,95.94,2397964.0,89.0289,90.1461,88.9632,90.071,2397964.0
2018-12-26 11:30:00,95.94,97.13,95.92,97.1,3294402.0,90.071,91.1882,90.0522,91.16,3294402.0
2018-12-26 12:00:00,97.09,97.95,96.96,97.45,3270774.0,91.1506,91.958,91.0286,91.4886,3270774.0
2018-12-26 12:30:00,97.45,98.16,97.31,98.0,2135385.0,91.4886,92.1552,91.3572,92.005,2135385.0
2018-12-26 13:00:00,98.0,98.13,97.06,97.74,2242174.0,92.005,92.127,91.1225,91.7609,2242174.0
2018-12-26 13:30:00,97.74,98.6,97.67,98.58,1834075.0,91.7609,92.5682,91.6951,92.5495,1834075.0
2018-12-26 14:00:00,98.59,98.67,97.84,98.06,2187721.0,92.5589,92.634,91.8547,92.0613,2187721.0
2018-12-26 14:30:00,98.08,98.62,98.07,98.53,2105933.0,92.0801,92.587,92.0707,92.5025,2105933.0
2018-12-26 15:00:00,98.52,98.92,98.28,98.86,2526944.0,92.4931,92.8687,92.2678,92.8123,2526944.0
2018-12-26 15:30:00,98.86,100.69,98.76,100.69,7371022.0,92.8123,94.5304,92.7185,94.5304,7371022.0
2018-12-27 09:30:00,99.25,99.75,98.39,98.72,3891941.0,93.1785,93.6479,92.3711,92.6809,3891941.0
2018-12-27 10:00:00,98.7,99.02,97.34,97.4,3327900.0,92.6621,92.9626,91.3853,91.4417,3327900.0
2018-12-27 10:30:00,97.4,98.41,97.13,97.89,3670225.0,91.4417,92.3899,91.1882,91.9017,3670225.0
2018-12-27 11:00:00,97.88,98.56,97.63,98.48,2164777.0,91.8923,92.5307,91.6576,92.4556,2164777.0
2018-12-27 11:30:00,98.48,98.81,97.87,98.28,2257329.0,92.4556,92.7654,91.8829,92.2678,2257329.0
2018-12-27 12:00:00,98.29,98.33,97.5,97.68,1923489.0,92.2772,92.3148,91.5355,91.7045,1923489.0
2018-12-27 12:30:00,97.69,98.04,97.32,97.97,1955316.0,91.7139,92.0425,91.3666,91.9768,1955316.0
2018-12-27 13:00:00,97.96,98.1,97.67,97.7,1382526.0,91.9674,92.0988,91.6951,91.7233,1382526.0
2018-12-27 13:30:00,97.7,97.89,96.85,97.05,1803400.0,91.7233,91.9017,90.9253,91.1131,1803400.0
2018-12-27 14:00:00,97.05,97.09,96.4,96.95,2721484.0,91.1131,91.1506,90.5028,91.0192,2721484.0
2018-12-27 14:30:00,96.96,98.26,96.79,98.26,2439927.0,91.0286,92.249,90.869,92.249,2439927.0
2018-12-27 15:00:00,98.26,99.8,97.77,99.69,3474742.0,92.249,93.6948,91.789,93.5916,3474742.0
2018-12-27 15:30:00,99.69,101.19,99.17,101.18,6836242.0,93.5916,94.9998,93.1034,94.9904,6836242.0
2018-12-28 09:30:00,102.06,102.41,100.5,101.15,4592923.0,95.8166,96.1452,94.352,94.9623,4592923.0
2018-12-28 10:00:00,101.14,101.22,99.99,100.1,3086894.0,94.9529,95.028,93.8732,93.9765,3086894.0
2018-12-28 10:30:00,100.08,100.7,99.52,100.11,2525594.0,93.9577,94.5398,93.432,93.9859,2525594.0
2018-12-28 11:00:00,100.11,100.7,99.76,100.61,2533487.0,93.9859,94.5398,93.6573,94.4553,2533487.0
2018-12-28 11:30:00,100.61,101.1,100.43,100.9,1770047.0,94.4553,94.9153,94.2863,94.7275,1770047.0
2018-12-28 12:00:00,100.91,101.29,100.52,100.87,1513179.0,94.7369,95.0937,94.3708,94.6994,1513179.0
2018-12-28 12:30:00,100.87,101.21,100.65,100.75,1155464.0,94.6994,95.0186,94.4928,94.5867,1155464.0
2018-12-28 13:00:00,100.75,101.06,100.38,100.57,1284070.0,94.5867,94.8778,94.2394,94.4177,1284070.0
2018-12-28 13:30:00,100.55,101.08,100.26,100.9,1291325.0,94.399,94.8965,94.1267,94.7275,1291325.0
2018-12-28 14:00:00,100.91,101.71,100.9,101.31,1817446.0,94.7369,95.488,94.7275,95.1125,1817446.0
2018-12-28 14:30:00,101.31,102.29,101.28,102.12,2319669.0,95.1125,96.0325,95.0843,95.8729,2319669.0
2018-12-28 15:00:00,102.13,102.26,100.45,100.73,2627939.0,95.8823,96.0044,94.3051,94.5679,2627939.0
2018-12-28 15:30:00,100.73,100.88,100.0,100.4,4063692.0,94.5679,94.7088,93.8826,94.2581,4063692.0
2018-12-31 09:30:00,101.45,101.68,100.67,100.96,2504789.0,95.2439,95.4598,94.5116,94.7839,2504789.0
2018-12-31 10:00:00,100.97,101.38,100.78,101.36,1816715.0,94.7933,95.1782,94.6149,95.1594,1816715.0
2018-12-31 10:30:00,101.36,101.47,100.85,101.41,2044316.0,95.1594,95.2627,94.6806,95.2064,2044316.0
2018-12-31 11:00:00,101.41,101.64,101.07,101.24,1866581.0,95.2064,95.4223,94.8871,95.0467,1866581.0
2018-12-31 11:30:00,101.23,101.53,100.86,101.46,1535380.0,95.0374,95.319,94.69,95.2533,1535380.0
2018-12-31 12:00:00,101.46,101.59,101.1,101.57,1237756.0,95.2533,95.3753,94.9153,95.3566,1237756.0
2018-12-31 12:30:00,101.56,101.96,101.54,101.86,1126871.0,95.3472,95.7227,95.3284,95.6288,1126871.0
2018-12-31 13:00:00,101.86,102.4,101.69,102.4,1502387.0,95.6288,96.1358,95.4692,96.1358,1502387.0
2018-12-31 13:30:00,102.39,102.4,101.44,101.51,1239564.0,96.1264,96.1358,95.2345,95.3002,1239564.0
2018-12-31 14:00:00,101.51,101.6,101.02,101.1,1427148.0,95.3002,95.3847,94.8402,94.9153,1427148.0
2018-12-31 14:30:00,101.1,101.68,100.94,101.39,1206621.0,94.9153,95.4598,94.7651,95.1876,1206621.0
2018-12-31 15:00:00,101.39,101.65,101.12,101.23,1434895.0,95.1876,95.4317,94.9341,95.0374,1434895.0
2018-12-31 15:30:00,101.23,101.67,100.44,101.66,4375597.0,95.0374,95.4504,94.2957,95.4411,4375597.0
2019-01-02 09:30:00,99.58,99.88,98.94,99.55,3828228.0,93.4883,93.7699,92.8875,93.4601,3828228.0
2019-01-02 10:00:00,99.55,100.55,99.22,100.13,2993433.0,93.4601,94.399,93.1503,94.0047,2993433.0
2019-01-02 10:30:00,100.13,100.89,99.96,100.72,1830738.0,94.0047,94.7182,93.8451,94.5586,1830738.0
2019-01-02 11:00:00,100.72,101.35,100.54,100.91,2260691.0,94.5586,95.15,94.3896,94.7369,2260691.0
2019-01-02 11:30:00,100.91,100.99,100.44,100.48,1779902.0,94.7369,94.812,94.2957,94.3332,1779902.0
2019-01-02 12:00:00,100.47,100.79,100.35,100.56,1340680.0,94.3239,94.6243,94.2112,94.4083,1340680.0
2019-01-02 12:30:00,100.56,101.44,100.53,101.33,1177203.0,94.4083,95.2345,94.3802,95.1312,1177203.0
2019-01-02 13:00:00,101.32,101.68,101.32,101.45,1231168.0,95.1219,95.4598,95.1219,95.2439,1231168.0
2019-01-02 13:30:00,101.45,101.75,101.23,101.72,1131554.0,95.2439,95.5256,95.0374,95.4974,1131554.0
2019-01-02 14:00:00,101.72,101.72,101.04,101.19,1231799.0,95.4974,95.4974,94.859,94.9998,1231799.0
2019-01-02 14:30:00,101.2,101.6,101.01,101.03,1160708.0,95.0092,95.3847,94.8308,94.8496,1160708.0
2019-01-02 15:00:00,101.03,101.22,100.46,100.55,1872707.0,94.8496,95.028,94.3145,94.399,1872707.0
2019-01-02 15:30:00,100.54,101.34,100.3,101.12,2914828.0,94.3896,95.1406,94.1643,94.9341,2914828.0
2019-01-03 09:30:00,100.07,100.19,98.63,99.02,4054290.0,93.9483,94.061,92.5964,92.9626,4054290.0
2019-01-03 10:00:00,98.99,98.99,97.74,98.36,3787898.0,92.9344,92.9344,91.7609,92.3429,3787898.0
2019-01-03 10:30:00,98.35,98.38,97.46,97.97,2958623.0,92.3335,92.3617,91.498,91.9768,2958623.0
2019-01-03 11:00:00,97.98,98.88,97.95,98.47,2527017.0,91.9862,92.8311,91.958,92.4462,2527017.0
2019-01-03 11:30:00,98.46,99.59,98.28,99.08,2269004.0,92.4368,93.4977,92.2678,93.0189,2269004.0
2019-01-03 12:00:00,99.08,99.29,98.6,98.76,1291739.0,93.0189,93.216,92.5682,92.7185,1291739.0
2019-01-03 12:30:00,98.78,99.27,98.61,99.2,1178236.0,92.7372,93.1973,92.5776,93.1315,1178236.0
2019-01-03 13:00:00,99.19,99.2,98.09,98.44,1679636.0,93.1222,93.1315,92.0894,92.418,1679636.0
2019-01-03 13:30:00,98.44,98.53,97.79,97.92,1800318.0,92.418,92.5025,91.8078,91.9298,1800318.0
2019-01-03 14:00:00,97.92,98.66,97.76,98.61,1739075.0,91.9298,92.6246,91.7796,92.5776,1739075.0
2019-01-03 14:30:00,98.62,98.82,97.75,97.81,2173023.0,92.587,92.7748,91.7702,91.8266,2173023.0
2019-01-03 15:00:00,97.82,98.05,97.54,97.84,1929264.0,91.836,92.0519,91.5731,91.8547,1929264.0
2019-01-03 15:30:00,97.84,98.31,97.2,97.36,5126956.0,91.8547,92.296,91.2539,91.4041,5126956.0
2019-01-04 09:30:00,99.69,100.44,98.93,100.36,4498932.0,93.5916,94.2957,92.8781,94.2206,4498932.0
2019-01-04 10:00:00,100.36,101.33,99.58,101.33,3271541.0,94.2206,95.1312,93.4883,95.1312,3271541.0
2019-01-04 10:30:00,101.33,101.96,101.14,101.69,3762097.0,95.1312,95.7227,94.9529,95.4692,3762097.0
2019-01-04 11:00:00,101.68,102.08,101.45,101.55,3266816.0,95.4598,95.8354,95.2439,95.3378,3266816.0
2019-01-04 11:30:00,101.55,101.91,101.27,101.72,2362795.0,95.3378,95.6758,95.0749,95.4974,2362795.0
2019-01-04 12:00:00,101.7,102.05,101.37,101.88,1692131.0,95.4786,95.8072,95.1688,95.6476,1692131.0
2019-01-04 12:30:00,101.87,102.37,101.75,102.14,1831728.0,95.6382,96.1076,95.5256,95.8917,1831728.0
2019-01-04 13:00:00,102.15,102.51,102.14,102.34,1569091.0,95.9011,96.2391,95.8917,96.0795,1569091.0
2019-01-04 13:30:00,102.34,102.49,101.91,102.05,1688282.0,96.0795,96.2203,95.6758,95.8072,1688282.0
2019-01-04 14:00:00,102.06,102.28,101.74,102.22,1578484.0,95.8166,96.0231,95.5162,95.9668,1578484.0
2019-01-04 14:30:00,102.22,102.35,101.63,101.68,1711417.0,95.9668,96.0888,95.4129,95.4598,1711417.0
2019-01-04 15:00:00,101.67,102.05,101.42,101.51,2217515.0,95.4504,95.8072,95.2157,95.3002,2217515.0
2019-01-04 15:30:00,101.51,101.95,101.42,101.93,4357385.0,95.3002,95.7133,95.2157,95.6945,4357385.0
2019-01-07 09:30:00,101.64,102.01,101.25,101.61,3908520.0,95.4223,95.7696,95.0561,95.3941,3908520.0
2019-01-07 10:00:00,101.6,101.8,100.98,101.63,2180540.0,95.3847,95.5725,94.8027,95.4129,2180540.0
2019-01-07 10:30:00,101.61,102.54,101.61,102.28,2721982.0,95.3941,96.2672,95.3941,96.0231,2721982.0
2019-01-07 11:00:00,102.28,102.56,102.15,102.33,2005882.0,96.0231,96.286,95.9011,96.0701,2005882.0
2019-01-07 11:30:00,102.33,103.27,102.28,103.18,2481332.0,96.0701,96.9526,96.0231,96.8681,2481332.0
2019-01-07 12:00:00,103.18,103.24,102.74,102.94,1280410.0,96.8681,96.9244,96.455,96.6428,1280410.0
2019-01-07 12:30:00,102.95,103.14,102.81,103.07,1040459.0,96.6521,96.8305,96.5207,96.7648,1040459.0
2019-01-07 13:00:00,103.07,103.24,102.96,103.05,1170439.0,96.7648,96.9244,96.6615,96.746,1170439.0
2019-01-07 13:30:00,103.04,103.18,102.69,102.79,1232189.0,96.7366,96.8681,96.408,96.5019,1232189.0
2019-01-07 14:00:00,102.78,102.92,102.35,102.35,1314587.0,96.4925,96.624,96.0888,96.0888,1314587.0
2019-01-07 14:30:00,102.34,102.44,101.97,102.05,1550932.0,96.0795,96.1733,95.7321,95.8072,1550932.0
2019-01-07 15:00:00,102.04,102.35,102.02,102.23,1484943.0,95.7978,96.0888,95.779,95.9762,1484943.0
2019-01-07 15:30:00,102.23,102.41,102.0,102.06,3334155.0,95.9762,96.1452,95.7603,95.8166,3334155.0
2019-01-08 09:30:00,103.09,103.97,102.89,103.06,4793746.0,96.7836,97.6097,96.5958,96.7554,4793746.0
2019-01-08 10:00:00,103.07,103.39,102.45,102.54,2464794.0,96.7648,97.0652,96.1827,96.2672,2464794.0
2019-01-08 10:30:00,102.54,102.71,101.8,101.99,2290062.0,96.2672,96.4268,95.5725,95.7509,2290062.0
2019-01-08 11:00:00,102.0,102.51,101.92,102.14,1671538.0,95.7603,96.2391,95.6852,95.8917,1671538.0
2019-01-08 11:30:00,102.14,102.28,101.71,102.24,1466943.0,95.8917,96.0231,95.488,95.9856,1466943.0
2019-01-08 12:00:00,102.24,102.68,102.09,102.52,1138017.0,95.9856,96.3987,95.8448,96.2484,1138017.0
2019-01-08 12:30:00,102.51,102.73,102.15,102.39,1152346.0,96.2391,96.4456,95.9011,96.1264,1152346.0
2019-01-08 13:00:00,102.38,102.66,102.16,102.56,961367.0,96.117,96.3799,95.9105,96.286,961367.0
2019-01-08 13:30:00,102.56,103.16,102.46,102.96,1114709.0,96.286,96.8493,96.1921,96.6615,1114709.0
2019-01-08 14:00:00,102.96,103.16,102.74,102.86,1202009.0,96.6615,96.8493,96.455,96.5676,1202009.0
2019-01-08 14:30:00,102.85,103.1,102.77,102.92,888785.0,96.5583,96.793,96.4832,96.624,888785.0
2019-01-08 15:00:00,102.91,103.0,102.51,102.89,1225790.0,96.6146,96.6991,96.2391,96.5958,1225790.0
2019-01-08 15:30:00,102.9,102.95,102.6,102.81,3035462.0,96.6052,96.6521,96.3236,96.5207,3035462.0
2019-01-09 09:30:00,103.86,104.27,103.54,104.15,4042852.0,97.5065,97.8914,97.206,97.7787,4042852.0
2019-01-09 10:00:00,104.15,104.29,103.63,104.08,2404867.0,97.7787,97.9102,97.2905,97.713,2404867.0
2019-01-09 10:30:00,104.08,104.14,103.24,103.79,2157716.0,97.713,97.7693,96.9244,97.4408,2157716.0
2019-01-09 11:00:00,103.79,104.46,103.68,104.36,2074161.0,97.4408,98.0698,97.3375,97.9759,2074161.0
2019-01-09 11:30:00,104.36,104.62,103.99,104.42,1737664.0,97.9759,98.22,97.6285,98.0322,1737664.0
2019-01-09 12:00:00,104.41,104.48,104.13,104.37,1394324.0,98.0228,98.0885,97.76,97.9853,1394324.0
2019-01-09 12:30:00,104.37,104.79,104.34,104.67,1500644.0,97.9853,98.3796,97.9571,98.2669,1500644.0
2019-01-09 13:00:00,104.68,104.77,104.33,104.66,1167367.0,98.2763,98.3608,97.9477,98.2575,1167367.0
2019-01-09 13:30:00,104.67,104.7,104.39,104.49,1048154.0,98.2669,98.2951,98.0041,98.0979,1048154.0
2019-01-09 14:00:00,104.48,104.88,103.98,104.24,1995670.0,98.0885,98.4641,97.6191,97.8632,1995670.0
2019-01-09 14:30:00,104.24,104.5,104.06,104.27,1195393.0,97.8632,98.1073,97.6942,97.8914,1195393.0
2019-01-09 15:00:00,104.27,104.4,104.17,104.24,1588718.0,97.8914,98.0134,97.7975,97.8632,1588718.0
2019-01-09 15:30:00,104.25,104.4,103.88,104.31,3346033.0,97.8726,98.0134,97.5253,97.9289,3346033.0
2019-01-10 09:30:00,103.25,103.6,102.59,102.9,2909955.0,96.9338,97.2624,96.3142,96.6052,2909955.0
2019-01-10 10:00:00,102.91,103.55,102.62,103.51,2114792.0,96.6146,97.2154,96.3423,97.1779,2114792.0
2019-01-10 10:30:00,103.51,103.66,103.26,103.54,1296256.0,97.1779,97.3187,96.9432,97.206,1296256.0
2019-01-10 11:00:00,103.55,103.6,103.22,103.25,1212096.0,97.2154,97.2624,96.9056,96.9338,1212096.0
2019-01-10 11:30:00,103.26,103.61,103.21,103.45,971079.0,96.9432,97.2718,96.8962,97.1216,971079.0
2019-01-10 12:00:00,103.44,103.58,103.0,103.04,1693964.0,97.1122,97.2436,96.6991,96.7366,1693964.0
2019-01-10 12:30:00,103.05,103.47,102.9,103.25,1478037.0,96.746,97.1403,96.6052,96.9338,1478037.0
2019-01-10 13:00:00,103.26,103.26,102.62,102.85,1506086.0,96.9432,96.9432,96.3423,96.5583,1506086.0
2019-01-10 13:30:00,102.85,102.9,102.38,102.86,1210619.0,96.5583,96.6052,96.117,96.5676,1210619.0
2019-01-10 14:00:00,102.85,103.37,102.85,103.01,1542284.0,96.5583,97.0464,96.5583,96.7085,1542284.0
2019-01-10 14:30:00,103.01,103.19,102.9,103.17,1351078.0,96.7085,96.8775,96.6052,96.8587,1351078.0
2019-01-10 15:00:00,103.17,103.46,103.14,103.31,1728136.0,96.8587,97.1309,96.8305,96.9901,1728136.0
2019-01-10 15:30:00,103.32,103.75,103.2,103.58,2911865.0,96.9995,97.4032,96.8868,97.2436,2911865.0
2019-01-11 09:30:00,102.94,103.44,101.94,102.41,3323097.0,96.6428,97.1122,95.7039,96.1452,3323097.0
2019-01-11 10:00:00,102.4,102.71,102.06,102.06,2120783.0,96.1358,96.4268,95.8166,95.8166,2120783.0
2019-01-11 10:30:00,102.06,102.52,102.0,102.48,1443655.0,95.8166,96.2484,95.7603,96.2109,1443655.0
2019-01-11 11:00:00,102.48,102.54,101.92,101.98,1594452.0,96.2109,96.2672,95.6852,95.7415,1594452.0
2019-01-11 11:30:00,101.98,102.31,101.92,102.25,1462025.0,95.7415,96.0513,95.6852,95.995,1462025.0
2019-01-11 12:00:00,102.24,102.41,102.1,102.16,1090471.0,95.9856,96.1452,95.8541,95.9105,1090471.0
2019-01-11 12:30:00,102.16,102.27,101.97,102.04,991698.0,95.9105,96.0137,95.7321,95.7978,991698.0
2019-01-11 13:00:00,102.03,102.06,101.64,101.85,1383022.0,95.7884,95.8166,95.4223,95.6194,1383022.0
2019-01-11 13:30:00,101.85,102.0,101.76,101.77,991798.0,95.6194,95.7603,95.5349,95.5443,991798.0
2019-01-11 14:00:00,101.76,102.15,101.66,102.13,1285895.0,95.5349,95.9011,95.4411,95.8823,1285895.0
2019-01-11 14:30:00,102.14,102.46,102.14,102.43,1545855.0,95.8917,96.1921,95.8917,96.164,1545855.0
2019-01-11 15:00:00,102.44,102.63,102.35,102.4,1577218.0,96.1733,96.3517,96.0888,96.1358,1577218.0
2019-01-11 15:30:00,102.4,102.91,102.39,102.77,3736914.0,96.1358,96.6146,96.1264,96.4832,3736914.0
2019-01-14 09:30:00,101.9,102.2,101.36,101.37,2905116.0,95.6664,95.948,95.1594,95.1688,2905116.0
2019-01-14 10:00:00,101.39,101.82,101.26,101.7,2334881.0,95.1876,95.5913,95.0655,95.4786,2334881.0
2019-01-14 10:30:00,101.7,102.16,101.69,102.01,1318508.0,95.4786,95.9105,95.4692,95.7696,1318508.0
2019-01-14 11:00:00,102.01,102.19,101.88,102.02,1155594.0,95.7696,95.9386,95.6476,95.779,1155594.0
2019-01-14 11:30:00,102.02,102.19,101.51,102.03,1583839.0,95.779,95.9386,95.3002,95.7884,1583839.0
2019-01-14 12:00:00,102.03,102.07,101.87,101.92,785059.0,95.7884,95.826,95.6382,95.6852,785059.0
2019-01-14 12:30:00,101.93,101.99,101.83,101.91,691084.0,95.6945,95.7509,95.6007,95.6758,691084.0
2019-01-14 13:00:00,101.9,102.0,101.78,101.83,946589.0,95.6664,95.7603,95.5537,95.6007,946589.0
2019-01-14 13:30:00,101.83,101.93,101.7,101.75,724711.0,95.6007,95.6945,95.4786,95.5256,724711.0
2019-01-14 14:00:00,101.75,101.83,101.64,101.72,872930.0,95.5256,95.6007,95.4223,95.4974,872930.0
2019-01-14 14:30:00,101.72,102.21,101.71,102.18,832034.0,95.4974,95.9574,95.488,95.9292,832034.0
2019-01-14 15:00:00,102.18,102.44,102.13,102.34,1353063.0,95.9292,96.1733,95.8823,96.0795,1353063.0
2019-01-14 15:30:00,102.34,102.39,101.91,102.05,2760190.0,96.0795,96.1264,95.6758,95.8072,2760190.0
2019-01-15 09:30:00,102.59,104.52,101.88,104.46,4414644.0,96.3142,98.1261,95.6476,98.0698,4414644.0
2019-01-15 10:00:00,104.47,104.79,104.19,104.51,2913070.0,98.0792,98.3796,97.8163,98.1167,2913070.0
2019-01-15 10:30:00,104.52,104.75,104.28,104.39,1982567.0,98.1261,98.342,97.9008,98.0041,1982567.0
2019-01-15 11:00:00,104.4,104.64,104.16,104.29,1333508.0,98.0134,98.2388,97.7881,97.9102,1333508.0
2019-01-15 11:30:00,104.29,104.75,104.18,104.7,1853857.0,97.9102,98.342,97.8069,98.2951,1853857.0
2019-01-15 12:00:00,104.71,104.86,104.63,104.69,1290756.0,98.3045,98.4453,98.2294,98.2857,1290756.0
2019-01-15 12:30:00,104.69,104.81,104.57,104.76,920367.0,98.2857,98.3984,98.173,98.3514,920367.0
2019-01-15 13:00:00,104.77,104.98,104.72,104.96,1031946.0,98.3608,98.558,98.3139,98.5392,1031946.0
2019-01-15 13:30:00,104.97,105.04,104.77,104.87,1318898.0,98.5486,98.6143,98.3608,98.4547,1318898.0
2019-01-15 14:00:00,104.87,104.99,104.25,104.28,1461211.0,98.4547,98.5673,97.8726,97.9008,1461211.0
2019-01-15 14:30:00,104.27,104.49,103.96,104.46,1457873.0,97.8914,98.0979,97.6004,98.0698,1457873.0
2019-01-15 15:00:00,104.46,104.82,104.42,104.71,1469761.0,98.0698,98.4077,98.0322,98.3045,1469761.0
2019-01-15 15:30:00,104.71,105.05,104.65,105.01,3755100.0,98.3045,98.6237,98.2481,98.5861,3755100.0
2019-01-16 09:30:00,105.3,106.11,105.26,106.1,4271617.0,98.8584,99.6188,98.8208,99.6094,4271617.0
2019-01-16 10:00:00,106.11,106.26,105.54,105.67,2630743.0,99.6188,99.7597,99.0837,99.2057,2630743.0
2019-01-16 10:30:00,105.67,105.7,104.99,105.12,2425062.0,99.2057,99.2339,98.5673,98.6894,2425062.0
2019-01-16 11:00:00,105.12,105.54,104.96,105.53,1658535.0,98.6894,99.0837,98.5392,99.0743,1658535.0
2019-01-16 11:30:00,105.53,105.71,105.06,105.25,1204787.0,99.0743,99.2433,98.6331,98.8114,1204787.0
2019-01-16 12:00:00,105.26,105.41,105.07,105.21,1136620.0,98.8208,98.9617,98.6425,98.7739,1136620.0
2019-01-16 12:30:00,105.21,105.48,104.99,105.4,1090002.0,98.7739,99.0274,98.5673,98.9523,1090002.0
2019-01-16 13:00:00,105.4,105.41,105.1,105.12,895296.0,98.9523,98.9617,98.6706,98.6894,895296.0
2019-01-16 13:30:00,105.12,105.28,105.09,105.2,840256.0,98.6894,98.8396,98.6612,98.7645,840256.0
2019-01-16 14:00:00,105.21,105.49,105.07,105.48,925563.0,98.7739,99.0368,98.6425,99.0274,925563.0
2019-01-16 14:30:00,105.49,105.59,105.33,105.35,1017818.0,99.0368,99.1306,98.8865,98.9053,1017818.0
2019-01-16 15:00:00,105.34,105.64,105.3,105.58,965773.0,98.8959,99.1776,98.8584,99.1213,965773.0
2019-01-16 15:30:00,105.59,105.6,105.22,105.38,3436664.0,99.1306,99.14,98.7833,98.9335,3436664.0
2019-01-17 09:30:00,105.0,106.08,104.76,106.02,2872608.0,98.5767,99.5907,98.3514,99.5343,2872608.0
2019-01-17 10:00:00,106.03,106.13,105.03,105.44,2386380.0,99.5437,99.6376,98.6049,98.9898,2386380.0
2019-01-17 10:30:00,105.44,105.5,105.09,105.37,1426959.0,98.9898,99.0461,98.6612,98.9241,1426959.0
2019-01-17 11:00:00,105.37,105.54,105.34,105.35,1223812.0,98.9241,99.0837,98.8959,98.9053,1223812.0
2019-01-17 11:30:00,105.35,105.53,105.3,105.51,1000661.0,98.9053,99.0743,98.8584,99.0555,1000661.0
2019-01-17 12:00:00,105.51,105.73,105.39,105.51,898925.0,99.0555,99.2621,98.9429,99.0555,898925.0
2019-01-17 12:30:00,105.51,105.64,105.24,105.32,895010.0,99.0555,99.1776,98.8021,98.8772,895010.0
2019-01-17 13:00:00,105.32,105.55,105.3,105.5,849237.0,98.8772,99.0931,98.8584,99.0461,849237.0
2019-01-17 13:30:00,105.5,105.58,105.35,105.56,704358.0,99.0461,99.1213,98.9053,99.1025,704358.0
2019-01-17 14:00:00,105.55,105.57,105.38,105.47,673850.0,99.0931,99.1119,98.9335,99.018,673850.0
2019-01-17 14:30:00,105.47,106.63,105.35,105.91,3398915.0,99.018,100.107,98.9053,99.4311,3398915.0
2019-01-17 15:00:00,105.91,106.09,105.61,105.87,1883327.0,99.4311,99.6001,99.1494,99.3935,1883327.0
2019-01-17 15:30:00,105.87,106.18,105.73,106.15,3072009.0,99.3935,99.6846,99.2621,99.6564,3072009.0
2019-01-18 09:30:00,107.45,107.71,106.19,106.38,8978207.0,100.8769,101.121,99.6939,99.8723,8978207.0
2019-01-18 10:00:00,106.38,106.68,105.91,106.29,3385279.0,99.8723,100.154,99.4311,99.7878,3385279.0
2019-01-18 10:30:00,106.3,107.12,106.3,106.97,1950353.0,99.7972,100.567,99.7972,100.4262,1950353.0
2019-01-18 11:00:00,106.97,107.59,106.9,107.49,2018465.0,100.4262,101.0083,100.3605,100.9144,2018465.0
2019-01-18 11:30:00,107.48,107.51,107.18,107.36,1190004.0,100.905,100.9332,100.6234,100.7924,1190004.0
2019-01-18 12:00:00,107.37,107.7,107.28,107.7,1480138.0,100.8018,101.1116,100.7173,101.1116,1480138.0
2019-01-18 12:30:00,107.7,107.89,107.61,107.89,1415035.0,101.1116,101.2899,101.0271,101.2899,1415035.0
2019-01-18 13:00:00,107.89,107.9,107.61,107.66,1212437.0,101.2899,101.2993,101.0271,101.074,1212437.0
2019-01-18 13:30:00,107.66,107.69,107.43,107.55,987932.0,101.074,101.1022,100.8581,100.9707,987932.0
2019-01-18 14:00:00,107.55,107.55,107.21,107.27,874125.0,100.9707,100.9707,100.6515,100.7079,874125.0
2019-01-18 14:30:00,107.26,107.4,106.96,107.38,1282324.0,100.6985,100.8299,100.4168,100.8111,1282324.0
2019-01-18 15:00:00,107.38,107.6,107.28,107.42,1080962.0,100.8111,101.0177,100.7173,100.8487,1080962.0
2019-01-18 15:30:00,107.43,107.79,107.24,107.71,3401611.0,100.8581,101.1961,100.6797,101.121,3401611.0
2019-01-22 09:30:00,106.91,107.1,106.44,106.95,2758666.0,100.3699,100.5483,99.9286,100.4074,2758666.0
2019-01-22 10:00:00,106.95,107.03,106.55,106.78,2038410.0,100.4074,100.4826,100.0319,100.2478,2038410.0
2019-01-22 10:30:00,106.77,107.05,106.58,106.78,1465695.0,100.2385,100.5013,100.0601,100.2478,1465695.0
2019-01-22 11:00:00,106.76,106.8,106.53,106.58,953003.0,100.2291,100.2666,100.0131,100.0601,953003.0
2019-01-22 11:30:00,106.57,106.69,106.11,106.15,1163580.0,100.0507,100.1634,99.6188,99.6564,1163580.0
2019-01-22 12:00:00,106.13,106.37,105.89,106.03,1614427.0,99.6376,99.8629,99.4123,99.5437,1614427.0
2019-01-22 12:30:00,106.02,106.24,105.99,106.07,839801.0,99.5343,99.7409,99.5062,99.5813,839801.0
2019-01-22 13:00:00,106.07,106.08,105.47,105.79,1773424.0,99.5813,99.5907,99.018,99.3184,1773424.0
2019-01-22 13:30:00,105.78,105.78,105.42,105.69,1265066.0,99.309,99.309,98.971,99.2245,1265066.0
2019-01-22 14:00:00,105.69,105.72,105.13,105.14,1183327.0,99.2245,99.2527,98.6988,98.7082,1183327.0
2019-01-22 14:30:00,105.13,105.42,104.97,105.13,1621164.0,98.6988,98.971,98.5486,98.6988,1621164.0
2019-01-22 15:00:00,105.13,105.57,104.86,105.53,1685858.0,98.6988,99.1119,98.4453,99.0743,1685858.0
2019-01-22 15:30:00,105.52,105.97,105.08,105.82,3576914.0,99.0649,99.4874,98.6518,99.3466,3576914.0
2019-01-23 09:30:00,106.12,106.92,106.07,106.76,2981148.0,99.6282,100.3793,99.5813,100.2291,2981148.0
2019-01-23 10:00:00,106.74,107.04,106.35,106.38,1992651.0,100.2103,100.4919,99.8442,99.8723,1992651.0
2019-01-23 10:30:00,106.38,106.55,106.01,106.11,1214168.0,99.8723,100.0319,99.525,99.6188,1214168.0
2019-01-23 11:00:00,106.12,106.45,105.92,106.13,1664251.0,99.6282,99.938,99.4405,99.6376,1664251.0
2019-01-23 11:30:00,106.12,106.29,105.55,105.69,1314781.0,99.6282,99.7878,99.0931,99.2245,1314781.0
2019-01-23 12:00:00,105.68,105.81,105.34,105.55,1253351.0,99.2151,99.3372,98.8959,99.0931,1253351.0
2019-01-23 12:30:00,105.55,106.1,105.51,106.05,946915.0,99.0931,99.6094,99.0555,99.5625,946915.0
2019-01-23 13:00:00,106.06,106.14,105.76,105.96,818169.0,99.5719,99.647,99.2902,99.478,818169.0
2019-01-23 13:30:00,105.97,106.18,105.96,106.05,851112.0,99.4874,99.6846,99.478,99.5625,851112.0
2019-01-23 14:00:00,106.06,106.38,105.88,106.11,991544.0,99.5719,99.8723,99.4029,99.6188,991544.0
2019-01-23 14:30:00,106.12,106.12,105.67,105.95,1073783.0,99.6282,99.6282,99.2057,99.4686,1073783.0
2019-01-23 15:00:00,105.94,106.54,105.91,106.4,1200606.0,99.4592,100.0225,99.4311,99.8911,1200606.0
2019-01-23 15:30:00,106.41,106.79,106.3,106.79,2919144.0,99.9005,100.2572,99.7972,100.2572,2919144.0
2019-01-24 09:30:00,106.86,107.0,105.76,106.08,2626419.0,100.323,100.4544,99.2902,99.5907,2626419.0
2019-01-24 10:00:00,106.07,106.75,105.94,106.47,2063650.0,99.5813,100.2197,99.4592,99.9568,2063650.0
2019-01-24 10:30:00,106.46,106.54,105.98,106.03,1381172.0,99.9474,100.0225,99.4968,99.5437,1381172.0
2019-01-24 11:00:00,106.02,106.12,105.34,105.82,1744541.0,99.5343,99.6282,98.8959,99.3466,1744541.0
2019-01-24 11:30:00,105.81,106.41,105.76,106.26,1176644.0,99.3372,99.9005,99.2902,99.7597,1176644.0
2019-01-24 12:00:00,106.26,106.33,105.86,106.05,929568.0,99.7597,99.8254,99.3841,99.5625,929568.0
2019-01-24 12:30:00,106.05,106.11,105.73,105.83,703288.0,99.5625,99.6188,99.2621,99.356,703288.0
2019-01-24 13:00:00,105.83,105.96,105.49,105.72,1040435.0,99.356,99.478,99.0368,99.2527,1040435.0
2019-01-24 13:30:00,105.71,105.84,105.55,105.66,831403.0,99.2433,99.3653,99.0931,99.1964,831403.0
2019-01-24 14:00:00,105.66,105.82,105.51,105.65,1078214.0,99.1964,99.3466,99.0555,99.187,1078214.0
2019-01-24 14:30:00,105.65,105.98,105.54,105.82,1124275.0,99.187,99.4968,99.0837,99.3466,1124275.0
2019-01-24 15:00:00,105.81,106.13,105.76,106.11,1372352.0,99.3372,99.6376,99.2902,99.6188,1372352.0
2019-01-24 15:30:00,106.11,106.35,106.02,106.19,2504513.0,99.6188,99.8442,99.5343,99.6939,2504513.0
2019-01-25 09:30:00,107.24,107.25,106.59,107.09,3659161.0,100.6797,100.6891,100.0695,100.5389,3659161.0
2019-01-25 10:00:00,107.09,107.5,106.98,107.37,2624714.0,100.5389,100.9238,100.4356,100.8018,2624714.0
2019-01-25 10:30:00,107.38,107.58,107.16,107.57,1653299.0,100.8111,100.9989,100.6046,100.9895,1653299.0
2019-01-25 11:00:00,107.57,107.74,107.4,107.45,1622098.0,100.9895,101.1491,100.8299,100.8769,1622098.0
2019-01-25 11:30:00,107.45,107.82,107.3,107.81,1740075.0,100.8769,101.2242,100.736,101.2148,1740075.0
2019-01-25 12:00:00,107.81,107.88,107.57,107.74,1098571.0,101.2148,101.2806,100.9895,101.1491,1098571.0
2019-01-25 12:30:00,107.74,107.85,107.24,107.34,1186665.0,101.1491,101.2524,100.6797,100.7736,1186665.0
2019-01-25 13:00:00,107.33,107.46,107.16,107.27,1054199.0,100.7642,100.8862,100.6046,100.7079,1054199.0
2019-01-25 13:30:00,107.28,107.32,107.17,107.25,845464.0,100.7173,100.7548,100.614,100.6891,845464.0
2019-01-25 14:00:00,107.26,107.34,106.85,106.93,1381057.0,100.6985,100.7736,100.3136,100.3887,1381057.0
2019-01-25 14:30:00,106.92,107.14,106.86,107.03,1098595.0,100.3793,100.5858,100.323,100.4826,1098595.0
2019-01-25 15:00:00,107.03,107.12,106.92,107.01,1133443.0,100.4826,100.567,100.3793,100.4638,1133443.0
2019-01-25 15:30:00,107.02,107.18,106.8,107.17,4304077.0,100.4732,100.6234,100.2666,100.614,4304077.0
2019-01-28 09:30:00,106.35,106.48,104.86,105.3,4100501.0,99.8442,99.9662,98.4453,98.8584,4100501.0
2019-01-28 10:00:00,105.3,105.43,104.98,105.23,2276993.0,98.8584,98.9804,98.558,98.7927,2276993.0
2019-01-28 10:30:00,105.23,105.23,104.82,104.94,2241047.0,98.7927,98.7927,98.4077,98.5204,2241047.0
2019-01-28 11:00:00,104.94,105.22,104.82,105.15,1630959.0,98.5204,98.7833,98.4077,98.7176,1630959.0
2019-01-28 11:30:00,105.15,105.24,104.71,104.86,1765387.0,98.7176,98.8021,98.3045,98.4453,1765387.0
2019-01-28 12:00:00,104.85,105.06,104.8,104.94,1444690.0,98.4359,98.6331,98.389,98.5204,1444690.0
2019-01-28 12:30:00,104.95,105.0,104.69,104.75,1186451.0,98.5298,98.5767,98.2857,98.342,1186451.0
2019-01-28 13:00:00,104.75,105.1,104.66,104.95,977000.0,98.342,98.6706,98.2575,98.5298,977000.0
2019-01-28 13:30:00,104.95,105.11,104.94,105.01,845739.0,98.5298,98.68,98.5204,98.5861,845739.0
2019-01-28 14:00:00,105.02,105.1,104.84,104.91,950963.0,98.5955,98.6706,98.4265,98.4922,950963.0
2019-01-28 14:30:00,104.91,105.23,104.9,104.98,1334418.0,98.4922,98.7927,98.4829,98.558,1334418.0
2019-01-28 15:00:00,104.97,105.15,104.95,105.02,1375193.0,98.5486,98.7176,98.5298,98.5955,1375193.0
2019-01-28 15:30:00,105.02,105.12,104.82,105.09,3322615.0,98.5955,98.6894,98.4077,98.6612,3322615.0
2019-01-29 09:30:00,104.83,104.97,103.84,103.94,3077122.0,98.4171,98.5486,97.4877,97.5816,3077122.0
2019-01-29 10:00:00,103.93,104.19,103.73,103.88,2443445.0,97.5722,97.8163,97.3844,97.5253,2443445.0
2019-01-29 10:30:00,103.89,103.99,102.52,102.62,3046230.0,97.5346,97.6285,96.2484,96.3423,3046230.0
2019-01-29 11:00:00,102.62,102.98,102.51,102.6,1956155.0,96.3423,96.6803,96.2391,96.3236,1956155.0
2019-01-29 11:30:00,102.6,102.71,102.28,102.29,1918398.0,96.3236,96.4268,96.0231,96.0325,1918398.0
2019-01-29 12:00:00,102.28,102.68,102.17,102.59,1867697.0,96.0231,96.3987,95.9199,96.3142,1867697.0
2019-01-29 12:30:00,102.6,102.86,102.52,102.76,1209924.0,96.3236,96.5676,96.2484,96.4738,1209924.0
2019-01-29 13:00:00,102.77,102.91,102.63,102.88,1270322.0,96.4832,96.6146,96.3517,96.5864,1270322.0
2019-01-29 13:30:00,102.89,103.11,102.78,103.11,1205272.0,96.5958,96.8024,96.4925,96.8024,1205272.0
2019-01-29 14:00:00,103.11,103.12,102.77,102.84,992943.0,96.8024,96.8117,96.4832,96.5489,992943.0
2019-01-29 14:30:00,102.83,103.0,102.57,102.59,1015172.0,96.5395,96.6991,96.2954,96.3142,1015172.0
2019-01-29 15:00:00,102.59,102.94,102.54,102.85,1274147.0,96.3142,96.6428,96.2672,96.5583,1274147.0
2019-01-29 15:30:00,102.85,103.06,102.68,102.94,3540699.0,96.5583,96.7554,96.3987,96.6428,3540699.0
2019-01-30 09:30:00,104.61,104.95,104.33,104.93,4225551.0,98.2106,98.5298,97.9477,98.511,4225551.0
2019-01-30 10:00:00,104.93,105.01,104.64,104.82,2492819.0,98.511,98.5861,98.2388,98.4077,2492819.0
2019-01-30 10:30:00,104.82,104.9,104.41,104.5,1796195.0,98.4077,98.4829,98.0228,98.1073,1796195.0
2019-01-30 11:00:00,104.51,104.98,104.51,104.91,1658199.0,98.1167,98.558,98.1167,98.4922,1658199.0
2019-01-30 11:30:00,104.91,105.49,104.9,105.48,2152756.0,98.4922,99.0368,98.4829,99.0274,2152756.0
2019-01-30 12:00:00,105.48,106.07,105.45,105.88,2345725.0,99.0274,99.5813,98.9992,99.4029,2345725.0
2019-01-30 12:30:00,105.87,105.94,105.5,105.54,1508910.0,99.3935,99.4592,99.0461,99.0837,1508910.0
2019-01-30 13:00:00,105.54,105.62,105.37,105.38,1173402.0,99.0837,99.1588,98.9241,98.9335,1173402.0
2019-01-30 13:30:00,105.38,105.47,105.16,105.32,1331392.0,98.9335,99.018,98.7269,98.8772,1331392.0
2019-01-30 14:00:00,105.33,106.27,105.28,106.03,4240400.0,98.8865,99.769,98.8396,99.5437,4240400.0
2019-01-30 14:30:00,106.02,106.36,105.85,106.29,3015974.0,99.5343,99.8535,99.3747,99.7878,3015974.0
2019-01-30 15:00:00,106.29,106.29,105.72,106.09,2518994.0,99.7878,99.7878,99.2527,99.6001,2518994.0
2019-01-30 15:30:00,106.09,106.38,105.9,106.38,5577902.0,99.6001,99.8723,99.4217,99.8723,5577902.0
2019-01-31 09:30:00,103.8,105.08,103.51,104.09,9546474.0,97.4501,98.6518,97.1779,97.7224,9546474.0
2019-01-31 10:00:00,104.09,104.23,103.18,104.09,5570064.0,97.7224,97.8538,96.8681,97.7224,5570064.0
2019-01-31 10:30:00,104.09,104.48,103.71,103.86,3279286.0,97.7224,98.0885,97.3657,97.5065,3279286.0
2019-01-31 11:00:00,103.87,104.09,103.79,103.86,2128309.0,97.5159,97.7224,97.4408,97.5065,2128309.0
2019-01-31 11:30:00,103.87,104.93,103.76,104.81,2396738.0,97.5159,98.511,97.4126,98.3984,2396738.0
2019-01-31 12:00:00,104.82,105.21,104.46,104.56,2513261.0,98.4077,98.7739,98.0698,98.1637,2513261.0
2019-01-31 12:30:00,104.56,104.98,104.2,104.97,1971513.0,98.1637,98.558,97.8257,98.5486,1971513.0
2019-01-31 13:00:00,104.97,105.22,104.92,104.94,1972603.0,98.5486,98.7833,98.5016,98.5204,1972603.0
2019-01-31 13:30:00,104.94,105.12,104.83,105.02,1703940.0,98.5204,98.6894,98.4171,98.5955,1703940.0
2019-01-31 14:00:00,105.01,105.05,104.22,104.23,2008928.0,98.5861,98.6237,97.8445,97.8538,2008928.0
2019-01-31 14:30:00,104.24,104.38,104.09,104.14,1798332.0,97.8632,97.9947,97.7224,97.7693,1798332.0
2019-01-31 15:00:00,104.14,104.14,103.9,103.91,2600712.0,97.7693,97.7693,97.544,97.5534,2600712.0
2019-01-31 15:30:00,103.92,104.53,103.91,104.48,4621733.0,97.5628,98.1355,97.5534,98.0885,4621733.0
2019-02-01 09:30:00,103.9,104.07,103.45,103.53,4143398.0,97.544,97.7036,97.1216,97.1967,4143398.0
2019-02-01 10:00:00,103.54,104.1,103.54,103.91,2343769.0,97.206,97.7318,97.206,97.5534,2343769.0
2019-02-01 10:30:00,103.91,103.93,103.55,103.6,1707336.0,97.5534,97.5722,97.2154,97.2624,1707336.0
2019-02-01 11:00:00,103.59,103.71,103.48,103.5,1380296.0,97.253,97.3657,97.1497,97.1685,1380296.0
2019-02-01 11:30:00,103.51,103.67,103.38,103.65,1196520.0,97.1779,97.3281,97.0558,97.3093,1196520.0
2019-02-01 12:00:00,103.65,103.69,103.28,103.36,1382369.0,97.3093,97.3469,96.962,97.0371,1382369.0
2019-02-01 12:30:00,103.36,103.46,103.18,103.21,1204329.0,97.0371,97.1309,96.8681,96.8962,1204329.0
2019-02-01 13:00:00,103.2,103.21,102.77,102.93,1548931.0,96.8868,96.8962,96.4832,96.6334,1548931.0
2019-02-01 13:30:00,102.93,103.0,102.54,102.63,1272373.0,96.6334,96.6991,96.2672,96.3517,1272373.0
2019-02-01 14:00:00,102.63,102.72,102.38,102.53,1648381.0,96.3517,96.4362,96.117,96.2578,1648381.0
2019-02-01 14:30:00,102.52,102.66,102.35,102.43,1153814.0,96.2484,96.3799,96.0888,96.164,1153814.0
2019-02-01 15:00:00,102.42,102.61,102.35,102.61,1533992.0,96.1546,96.3329,96.0888,96.3329,1533992.0
2019-02-01 15:30:00,102.6,102.95,102.6,102.82,3998445.0,96.3236,96.6521,96.3236,96.5301,3998445.0
2019-02-04 09:30:00,103.16,104.29,102.77,104.22,3803936.0,96.8493,97.9102,96.4832,97.8445,3803936.0
2019-02-04 10:00:00,104.22,105.07,104.06,104.8,3410402.0,97.8445,98.6425,97.6942,98.389,3410402.0
2019-02-04 10:30:00,104.8,105.36,104.78,105.36,1945560.0,98.389,98.9147,98.3702,98.9147,1945560.0
2019-02-04 11:00:00,105.36,105.67,105.33,105.52,2050699.0,98.9147,99.2057,98.8865,99.0649,2050699.0
2019-02-04 11:30:00,105.52,105.59,105.18,105.5,1355027.0,99.0649,99.1306,98.7457,99.0461,1355027.0
2019-02-04 12:00:00,105.5,105.64,105.4,105.58,1091438.0,99.0461,99.1776,98.9523,99.1213,1091438.0
2019-02-04 12:30:00,105.57,105.59,105.29,105.36,782389.0,99.1119,99.1306,98.849,98.9147,782389.0
2019-02-04 13:00:00,105.36,105.39,105.09,105.18,770413.0,98.9147,98.9429,98.6612,98.7457,770413.0
2019-02-04 13:30:00,105.18,105.43,105.09,105.42,900945.0,98.7457,98.9804,98.6612,98.971,900945.0
2019-02-04 14:00:00,105.42,105.63,105.37,105.51,848784.0,98.971,99.1682,98.9241,99.0555,848784.0
2019-02-04 14:30:00,105.51,105.63,105.4,105.62,863318.0,99.0555,99.1682,98.9523,99.1588,863318.0
2019-02-04 15:00:00,105.61,105.77,105.5,105.57,1140197.0,99.1494,99.2996,99.0461,99.1119,1140197.0
2019-02-04 15:30:00,105.56,105.8,105.33,105.79,3571384.0,99.1025,99.3278,98.8865,99.3184,3571384.0
2019-02-05 09:30:00,106.1,106.86,105.96,106.51,3230044.0,99.6094,100.323,99.478,99.9944,3230044.0
2019-02-05 10:00:00,106.51,106.65,106.17,106.51,1293697.0,99.9944,100.1258,99.6752,99.9944,1293697.0
2019-02-05 10:30:00,106.5,107.01,106.5,106.86,1715355.0,99.985,100.4638,99.985,100.323,1715355.0
2019-02-05 11:00:00,106.86,106.91,106.42,106.49,1496781.0,100.323,100.3699,99.9099,99.9756,1496781.0
2019-02-05 11:30:00,106.49,106.98,106.44,106.94,1000951.0,99.9756,100.4356,99.9286,100.3981,1000951.0
2019-02-05 12:00:00,106.94,107.02,106.71,106.95,1341715.0,100.3981,100.4732,100.1821,100.4074,1341715.0
2019-02-05 12:30:00,106.95,107.01,106.61,106.7,1362748.0,100.4074,100.4638,100.0882,100.1727,1362748.0
2019-02-05 13:00:00,106.7,106.96,106.56,106.96,977059.0,100.1727,100.4168,100.0413,100.4168,977059.0
2019-02-05 13:30:00,106.96,107.03,106.85,106.97,911782.0,100.4168,100.4826,100.3136,100.4262,911782.0
2019-02-05 14:00:00,106.97,107.17,106.96,107.12,1081871.0,100.4262,100.614,100.4168,100.567,1081871.0
2019-02-05 14:30:00,107.13,107.15,106.96,107.09,936419.0,100.5764,100.5952,100.4168,100.5389,936419.0
2019-02-05 15:00:00,107.09,107.15,107.01,107.07,1122274.0,100.5389,100.5952,100.4638,100.5201,1122274.0
2019-02-05 15:30:00,107.08,107.27,106.94,107.23,3224179.0,100.5295,100.7079,100.3981,100.6703,3224179.0
2019-02-06 09:30:00,106.95,107.0,106.15,106.24,2508945.0,100.4074,100.4544,99.6564,99.7409,2508945.0
2019-02-06 10:00:00,106.25,106.25,105.53,105.73,1723999.0,99.7503,99.7503,99.0743,99.2621,1723999.0
2019-02-06 10:30:00,105.73,106.34,105.73,106.3,1305183.0,99.2621,99.8348,99.2621,99.7972,1305183.0
2019-02-06 11:00:00,106.29,106.5,105.88,106.06,1253422.0,99.7878,99.985,99.4029,99.5719,1253422.0
2019-02-06 11:30:00,106.07,106.25,105.92,106.01,793802.0,99.5813,99.7503,99.4405,99.525,793802.0
2019-02-06 12:00:00,106.01,106.15,105.87,106.13,692723.0,99.525,99.6564,99.3935,99.6376,692723.0
2019-02-06 12:30:00,106.14,106.2,105.96,106.07,675070.0,99.647,99.7033,99.478,99.5813,675070.0
2019-02-06 13:00:00,106.07,106.2,106.03,106.15,518390.0,99.5813,99.7033,99.5437,99.6564,518390.0
2019-02-06 13:30:00,106.15,106.19,105.87,105.97,613837.0,99.6564,99.6939,99.3935,99.4874,613837.0
2019-02-06 14:00:00,105.98,106.0,105.61,105.79,869384.0,99.4968,99.5156,99.1494,99.3184,869384.0
2019-02-06 14:30:00,105.79,106.01,105.63,105.98,851690.0,99.3184,99.525,99.1682,99.4968,851690.0
2019-02-06 15:00:00,105.98,106.15,105.88,106.04,858117.0,99.4968,99.6564,99.4029,99.5531,858117.0
2019-02-06 15:30:00,106.04,106.25,105.93,106.09,2209489.0,99.5531,99.7503,99.4498,99.6001,2209489.0
2019-02-07 09:30:00,105.19,105.33,104.95,105.29,2379956.0,98.7551,98.8865,98.5298,98.849,2379956.0
2019-02-07 10:00:00,105.29,105.51,105.08,105.4,1544867.0,98.849,99.0555,98.6518,98.9523,1544867.0
2019-02-07 10:30:00,105.41,105.59,104.92,105.02,1598251.0,98.9617,99.1306,98.5016,98.5955,1598251.0
2019-02-07 11:00:00,105.02,105.16,104.94,105.01,1695300.0,98.5955,98.7269,98.5204,98.5861,1695300.0
2019-02-07 11:30:00,105.0,105.09,104.64,104.64,2709188.0,98.5767,98.6612,98.2388,98.2388,2709188.0
2019-02-07 12:00:00,104.64,104.92,104.52,104.73,1351428.0,98.2388,98.5016,98.1261,98.3233,1351428.0
2019-02-07 12:30:00,104.73,104.9,104.29,104.4,993433.0,98.3233,98.4829,97.9102,98.0134,993433.0
2019-02-07 13:00:00,104.39,104.95,104.37,104.82,1013401.0,98.0041,98.5298,97.9853,98.4077,1013401.0
2019-02-07 13:30:00,104.84,105.0,104.76,104.83,867649.0,98.4265,98.5767,98.3514,98.4171,867649.0
2019-02-07 14:00:00,104.82,105.04,104.57,105.03,981914.0,98.4077,98.6143,98.173,98.6049,981914.0
2019-02-07 14:30:00,105.03,105.14,104.97,104.99,957749.0,98.6049,98.7082,98.5486,98.5673,957749.0
2019-02-07 15:00:00,105.0,105.11,104.87,105.05,1035773.0,98.5767,98.68,98.4547,98.6237,1035773.0
2019-02-07 15:30:00,105.06,105.41,104.94,105.32,2691389.0,98.6331,98.9617,98.5204,98.8772,2691389.0
2019-02-08 09:30:00,104.39,105.22,104.26,104.81,2576000.0,98.0041,98.7833,97.882,98.3984,2576000.0
2019-02-08 10:00:00,104.81,105.08,104.63,104.93,1578254.0,98.3984,98.6518,98.2294,98.511,1578254.0
2019-02-08 10:30:00,104.94,105.34,104.9,105.03,1382496.0,98.5204,98.8959,98.4829,98.6049,1382496.0
2019-02-08 11:00:00,105.03,105.16,104.81,104.94,1279919.0,98.6049,98.7269,98.3984,98.5204,1279919.0
2019-02-08 11:30:00,104.93,105.12,104.61,105.0,1078378.0,98.511,98.6894,98.2106,98.5767,1078378.0
2019-02-08 12:00:00,105.01,105.12,104.71,104.89,864044.0,98.5861,98.6894,98.3045,98.4735,864044.0
2019-02-08 12:30:00,104.89,104.93,104.71,104.77,721811.0,98.4735,98.511,98.3045,98.3608,721811.0
2019-02-08 13:00:00,104.77,104.99,104.7,104.9,746115.0,98.3608,98.5673,98.2951,98.4829,746115.0
2019-02-08 13:30:00,104.9,104.99,104.79,104.93,594780.0,98.4829,98.5673,98.3796,98.511,594780.0
2019-02-08 14:00:00,104.93,105.25,104.9,105.18,847166.0,98.511,98.8114,98.4829,98.7457,847166.0
2019-02-08 14:30:00,105.17,105.27,105.09,105.09,577477.0,98.7363,98.8302,98.6612,98.6612,577477.0
2019-02-08 15:00:00,105.09,105.26,104.98,105.16,708009.0,98.6612,98.8208,98.558,98.7269,708009.0
2019-02-08 15:30:00,105.16,105.78,105.05,105.75,2628686.0,98.7269,99.309,98.6237,99.2809,2628686.0
2019-02-11 09:30:00,106.06,106.58,105.78,105.9,2123218.0,99.5719,100.0601,99.309,99.4217,2123218.0
2019-02-11 10:00:00,105.9,106.09,105.42,105.57,1332703.0,99.4217,99.6001,98.971,99.1119,1332703.0
2019-02-11 10:30:00,105.59,105.92,105.46,105.51,990107.0,99.1306,99.4405,99.0086,99.0555,990107.0
2019-02-11 11:00:00,105.51,105.65,105.16,105.4,1143678.0,99.0555,99.187,98.7269,98.9523,1143678.0
2019-02-11 11:30:00,105.4,105.46,105.18,105.33,834343.0,98.9523,99.0086,98.7457,98.8865,834343.0
2019-02-11 12:00:00,105.32,105.6,105.26,105.56,621245.0,98.8772,99.14,98.8208,99.1025,621245.0
2019-02-11 12:30:00,105.56,105.65,105.42,105.48,582502.0,99.1025,99.187,98.971,99.0274,582502.0
2019-02-11 13:00:00,105.5,105.52,105.22,105.23,688541.0,99.0461,99.0649,98.7833,98.7927,688541.0
2019-02-11 13:30:00,105.23,105.37,105.08,105.23,649315.0,98.7927,98.9241,98.6518,98.7927,649315.0
2019-02-11 14:00:00,105.23,105.4,105.14,105.22,654578.0,98.7927,98.9523,98.7082,98.7833,654578.0
2019-02-11 14:30:00,105.22,105.33,104.96,105.15,783897.0,98.7833,98.8865,98.5392,98.7176,783897.0
2019-02-11 15:00:00,105.14,105.33,105.14,105.28,866524.0,98.7082,98.8865,98.7082,98.8396,866524.0
2019-02-11 15:30:00,105.27,105.51,105.12,105.28,2182255.0,98.8302,99.0555,98.6894,98.8396,2182255.0
2019-02-12 09:30:00,106.07,106.4,105.48,106.11,2693997.0,99.5813,99.8911,99.0274,99.6188,2693997.0
2019-02-12 10:00:00,106.11,106.62,106.09,106.34,1804525.0,99.6188,100.0976,99.6001,99.8348,1804525.0
2019-02-12 10:30:00,106.35,106.96,106.29,106.96,1901111.0,99.8442,100.4168,99.7878,100.4168,1901111.0
2019-02-12 11:00:00,106.97,107.03,106.8,106.97,1819433.0,100.4262,100.4826,100.2666,100.4262,1819433.0
2019-02-12 11:30:00,106.98,107.14,106.92,107.08,1375266.0,100.4356,100.5858,100.3793,100.5295,1375266.0
2019-02-12 12:00:00,107.07,107.12,106.84,106.91,1210457.0,100.5201,100.567,100.3042,100.3699,1210457.0
2019-02-12 12:30:00,106.9,107.12,106.79,106.84,970926.0,100.3605,100.567,100.2572,100.3042,970926.0
2019-02-12 13:00:00,106.85,106.87,106.66,106.67,917202.0,100.3136,100.3323,100.1352,100.1446,917202.0
2019-02-12 13:30:00,106.67,106.9,106.61,106.81,1201991.0,100.1446,100.3605,100.0882,100.276,1201991.0
2019-02-12 14:00:00,106.81,106.82,106.65,106.7,797330.0,100.276,100.2854,100.1258,100.1727,797330.0
2019-02-12 14:30:00,106.7,106.8,106.59,106.61,1043423.0,100.1727,100.2666,100.0695,100.0882,1043423.0
2019-02-12 15:00:00,106.61,106.94,106.6,106.87,1104905.0,100.0882,100.3981,100.0789,100.3323,1104905.0
2019-02-12 15:30:00,106.88,106.98,106.68,106.89,2680769.0,100.3417,100.4356,100.154,100.3511,2680769.0
2019-02-13 09:30:00,107.39,107.78,107.12,107.17,2566151.0,100.8205,101.1867,100.567,100.614,2566151.0
2019-02-13 10:00:00,107.17,107.36,106.95,107.22,1285985.0,100.614,100.7924,100.4074,100.6609,1285985.0
2019-02-13 10:30:00,107.2,107.44,107.02,107.29,990698.0,100.6422,100.8675,100.4732,100.7266,990698.0
2019-02-13 11:00:00,107.29,107.45,107.06,107.07,1032279.0,100.7266,100.8769,100.5107,100.5201,1032279.0
2019-02-13 11:30:00,107.06,107.16,106.85,107.1,859537.0,100.5107,100.6046,100.3136,100.5483,859537.0
2019-02-13 12:00:00,107.1,107.2,107.01,107.05,833808.0,100.5483,100.6422,100.4638,100.5013,833808.0
2019-02-13 12:30:00,107.05,107.11,106.88,107.0,747285.0,100.5013,100.5577,100.3417,100.4544,747285.0
2019-02-13 13:00:00,106.99,107.04,106.91,107.0,539198.0,100.445,100.4919,100.3699,100.4544,539198.0
2019-02-13 13:30:00,107.0,107.04,106.91,106.92,523119.0,100.4544,100.4919,100.3699,100.3793,523119.0
2019-02-13 14:00:00,106.92,107.13,106.92,107.11,661656.0,100.3793,100.5764,100.3793,100.5577,661656.0
2019-02-13 14:30:00,107.11,107.3,107.11,107.12,829695.0,100.5577,100.736,100.5577,100.567,829695.0
2019-02-13 15:00:00,107.12,107.24,107.09,107.21,730665.0,100.567,100.6797,100.5389,100.6515,730665.0
2019-02-13 15:30:00,107.22,107.28,106.71,106.79,1778456.0,100.6609,100.7173,100.1821,100.2572,1778456.0
2019-02-14 09:30:00,106.31,106.5,105.66,106.29,2397007.0,99.8066,99.985,99.1964,99.7878,2397007.0
2019-02-14 10:00:00,106.27,106.62,106.13,106.49,1754790.0,99.769,100.0976,99.6376,99.9756,1754790.0
2019-02-14 10:30:00,106.49,106.77,105.9,106.25,1777196.0,99.9756,100.2385,99.4217,99.7503,1777196.0
2019-02-14 11:00:00,106.25,106.36,106.02,106.09,1121918.0,99.7503,99.8535,99.5343,99.6001,1121918.0
2019-02-14 11:30:00,106.1,106.63,105.98,106.51,784164.0,99.6094,100.107,99.4968,99.9944,784164.0
2019-02-14 12:00:00,106.51,107.22,106.41,107.2,1097965.0,99.9944,100.6609,99.9005,100.6422,1097965.0
2019-02-14 12:30:00,107.2,107.22,106.95,107.0,675122.0,100.6422,100.6609,100.4074,100.4544,675122.0
2019-02-14 13:00:00,107.0,107.06,106.79,106.85,627058.0,100.4544,100.5107,100.2572,100.3136,627058.0
2019-02-14 13:30:00,106.86,106.98,106.81,106.89,450569.0,100.323,100.4356,100.276,100.3511,450569.0
2019-02-14 14:00:00,106.89,107.15,106.78,107.02,710316.0,100.3511,100.5952,100.2478,100.4732,710316.0
2019-02-14 14:30:00,107.02,107.1,106.82,106.92,704159.0,100.4732,100.5483,100.2854,100.3793,704159.0
2019-02-14 15:00:00,106.92,107.29,106.9,107.06,1414592.0,100.3793,100.7266,100.3605,100.5107,1414592.0
2019-02-14 15:30:00,107.06,107.19,106.82,106.88,2029050.0,100.5107,100.6328,100.2854,100.3417,2029050.0
2019-02-15 09:30:00,107.82,108.3,107.61,107.73,6825686.0,101.2242,101.6749,101.0271,101.1397,6825686.0
2019-02-15 10:00:00,107.74,108.23,107.64,108.16,1805419.0,101.1491,101.6091,101.0552,101.5434,1805419.0
2019-02-15 10:30:00,108.17,108.29,107.76,107.81,1695807.0,101.5528,101.6655,101.1679,101.2148,1695807.0
2019-02-15 11:00:00,107.82,107.95,107.36,107.68,1442667.0,101.2242,101.3463,100.7924,101.0928,1442667.0
2019-02-15 11:30:00,107.68,107.77,107.42,107.63,878216.0,101.0928,101.1773,100.8487,101.0458,878216.0
2019-02-15 12:00:00,107.63,107.82,107.54,107.71,625505.0,101.0458,101.2242,100.9614,101.121,625505.0
2019-02-15 12:30:00,107.71,107.77,107.56,107.65,639387.0,101.121,101.1773,100.9801,101.0646,639387.0
2019-02-15 13:00:00,107.65,107.72,107.52,107.54,530067.0,101.0646,101.1303,100.9426,100.9614,530067.0
2019-02-15 13:30:00,107.54,107.72,107.53,107.66,711662.0,100.9614,101.1303,100.952,101.074,711662.0
2019-02-15 14:00:00,107.65,107.93,107.65,107.87,951849.0,101.0646,101.3275,101.0646,101.2712,951849.0
2019-02-15 14:30:00,107.87,108.01,107.84,107.95,787169.0,101.2712,101.4026,101.243,101.3463,787169.0
2019-02-15 15:00:00,107.95,107.95,107.82,107.91,816798.0,101.3463,101.3463,101.2242,101.3087,816798.0
2019-02-15 15:30:00,107.9,108.22,107.86,108.21,2848684.0,101.2993,101.5998,101.2618,101.5904,2848684.0
2019-02-19 09:30:00,107.79,108.21,107.78,108.04,2065471.0,101.1961,101.5904,101.1867,101.4308,2065471.0
2019-02-19 10:00:00,108.05,108.28,108.04,108.22,1127557.0,101.4402,101.6561,101.4308,101.5998,1127557.0
2019-02-19 10:30:00,108.22,108.23,107.95,108.19,819697.0,101.5998,101.6091,101.3463,101.5716,819697.0
2019-02-19 11:00:00,108.19,108.27,107.98,108.02,974010.0,101.5716,101.6467,101.3744,101.412,974010.0
2019-02-19 11:30:00,108.03,108.61,108.0,108.59,1109447.0,101.4214,101.9659,101.3932,101.9471,1109447.0
2019-02-19 12:00:00,108.59,108.65,108.47,108.63,686063.0,101.9471,102.0035,101.8345,101.9847,686063.0
2019-02-19 12:30:00,108.63,108.66,108.45,108.45,713232.0,101.9847,102.0128,101.8157,101.8157,713232.0
2019-02-19 13:00:00,108.46,108.48,108.31,108.33,551769.0,101.8251,101.8439,101.6843,101.703,551769.0
2019-02-19 13:30:00,108.33,108.39,108.21,108.3,640568.0,101.703,101.7594,101.5904,101.6749,640568.0
2019-02-19 14:00:00,108.29,108.43,108.26,108.37,635447.0,101.6655,101.7969,101.6373,101.7406,635447.0
2019-02-19 14:30:00,108.38,108.51,108.32,108.49,999064.0,101.75,101.872,101.6936,101.8532,999064.0
2019-02-19 15:00:00,108.5,108.51,108.2,108.22,1058824.0,101.8626,101.872,101.581,101.5998,1058824.0
2019-02-19 15:30:00,108.23,108.32,108.09,108.24,2097479.0,101.6091,101.6936,101.4777,101.6185,2097479.0
2019-02-20 09:30:00,107.86,107.94,107.36,107.69,1836340.0,101.6965,101.7719,101.2251,101.5362,1836340.0
2019-02-20 10:00:00,107.71,107.79,107.45,107.56,1220531.0,101.5551,101.6305,101.3099,101.4136,1220531.0
2019-02-20 10:30:00,107.56,107.71,107.44,107.47,1153440.0,101.4136,101.5551,101.3005,101.3288,1153440.0
2019-02-20 11:00:00,107.48,107.58,107.33,107.42,1056457.0,101.3382,101.4325,101.1968,101.2816,1056457.0
2019-02-20 11:30:00,107.41,107.43,107.25,107.33,890859.0,101.2722,101.2911,101.1214,101.1968,890859.0
2019-02-20 12:00:00,107.32,107.39,106.36,106.37,1362132.0,101.1874,101.2534,100.2822,100.2916,1362132.0
2019-02-20 12:30:00,106.37,106.68,106.29,106.56,1256056.0,100.2916,100.5839,100.2162,100.4708,1256056.0
2019-02-20 13:00:00,106.56,106.91,106.54,106.91,728404.0,100.4708,100.8008,100.4519,100.8008,728404.0
2019-02-20 13:30:00,106.91,107.04,106.71,106.98,596690.0,100.8008,100.9234,100.6122,100.8668,596690.0
2019-02-20 14:00:00,106.98,107.31,106.34,106.56,1429720.0,100.8668,101.1779,100.2634,100.4708,1429720.0
2019-02-20 14:30:00,106.56,107.11,106.54,107.03,956396.0,100.4708,100.9894,100.4519,100.9139,956396.0
2019-02-20 15:00:00,107.03,107.28,106.93,107.08,863252.0,100.9139,101.1496,100.8196,100.9611,863252.0
2019-02-20 15:30:00,107.08,107.32,106.94,107.2,1922956.0,100.9611,101.1874,100.8291,101.0742,1922956.0
2019-02-21 09:30:00,106.97,107.55,106.87,107.19,2647234.0,100.8574,101.4042,100.7631,101.0648,2647234.0
2019-02-21 10:00:00,107.19,107.63,107.04,107.52,1680055.0,101.0648,101.4796,100.9234,101.3759,1680055.0
2019-02-21 10:30:00,107.53,108.57,107.52,108.48,2576129.0,101.3854,102.3659,101.3759,102.2811,2576129.0
2019-02-21 11:00:00,108.48,109.15,108.43,108.89,2971131.0,102.2811,102.9128,102.2339,102.6676,2971131.0
2019-02-21 11:30:00,108.89,109.32,108.79,109.14,2073172.0,102.6676,103.0731,102.5734,102.9034,2073172.0
2019-02-21 12:00:00,109.14,109.29,108.99,109.26,1128228.0,102.9034,103.0448,102.7619,103.0165,1128228.0
2019-02-21 12:30:00,109.27,109.46,109.24,109.45,1400330.0,103.0259,103.2051,102.9976,103.1956,1400330.0
2019-02-21 13:00:00,109.45,109.48,109.24,109.33,1011586.0,103.1956,103.2239,102.9976,103.0825,1011586.0
2019-02-21 13:30:00,109.34,109.41,109.27,109.34,1004251.0,103.0919,103.1579,103.0259,103.0919,1004251.0
2019-02-21 14:00:00,109.33,109.36,108.91,108.99,1205309.0,103.0825,103.1108,102.6865,102.7619,1205309.0
2019-02-21 14:30:00,109.0,109.03,108.65,108.85,1340282.0,102.7714,102.7996,102.4414,102.6299,1340282.0
2019-02-21 15:00:00,108.85,108.99,108.81,108.95,1226174.0,102.6299,102.7619,102.5922,102.7242,1226174.0
2019-02-21 15:30:00,108.95,109.47,108.75,109.44,3148037.0,102.7242,103.2145,102.5356,103.1862,3148037.0
2019-02-22 09:30:00,110.05,110.82,109.82,110.82,3441926.0,103.7614,104.4874,103.5445,104.4874,3441926.0
2019-02-22 10:00:00,110.82,110.93,110.48,110.74,2428317.0,104.4874,104.5911,104.1668,104.4119,2428317.0
2019-02-22 10:30:00,110.74,111.1,110.6,110.86,1805201.0,104.4119,104.7514,104.2799,104.5251,1805201.0
2019-02-22 11:00:00,110.86,111.18,110.67,111.11,1735022.0,104.5251,104.8268,104.3459,104.7608,1735022.0
2019-02-22 11:30:00,111.11,111.2,110.98,111.06,1324452.0,104.7608,104.8456,104.6382,104.7136,1324452.0
2019-02-22 12:00:00,111.06,111.07,110.79,110.82,778627.0,104.7136,104.7231,104.4591,104.4874,778627.0
2019-02-22 12:30:00,110.82,110.98,110.73,110.91,852823.0,104.4874,104.6382,104.4025,104.5722,852823.0
2019-02-22 13:00:00,110.91,110.93,110.74,110.84,843722.0,104.5722,104.5911,104.4119,104.5062,843722.0
2019-02-22 13:30:00,110.84,111.04,110.83,111.01,1020229.0,104.5062,104.6948,104.4968,104.6665,1020229.0
2019-02-22 14:00:00,111.01,111.19,110.86,110.87,842465.0,104.6665,104.8362,104.5251,104.5345,842465.0
2019-02-22 14:30:00,110.86,110.91,110.49,110.52,1700697.0,104.5251,104.5722,104.1762,104.2045,1700697.0
2019-02-22 15:00:00,110.51,110.77,110.46,110.69,1208327.0,104.1951,104.4402,104.1479,104.3648,1208327.0
2019-02-22 15:30:00,110.69,111.0,110.5,110.97,3288694.0,104.3648,104.6571,104.1856,104.6288,3288694.0
2019-02-25 09:30:00,111.66,112.04,111.26,111.57,3511743.0,105.2794,105.6376,104.9022,105.1945,3511743.0
2019-02-25 10:00:00,111.57,112.18,111.42,111.81,1740826.0,105.1945,105.7696,105.0531,105.4208,1740826.0
2019-02-25 10:30:00,111.8,112.14,111.63,112.02,1193826.0,105.4114,105.7319,105.2511,105.6188,1193826.0
2019-02-25 11:00:00,112.02,112.08,111.77,111.82,992222.0,105.6188,105.6754,105.3831,105.4302,992222.0
2019-02-25 11:30:00,111.81,111.99,111.77,111.92,1070065.0,105.4208,105.5905,105.3831,105.5245,1070065.0
2019-02-25 12:00:00,111.91,111.94,111.5,111.52,964816.0,105.5151,105.5434,105.1285,105.1474,964816.0
2019-02-25 12:30:00,111.51,111.67,111.33,111.55,1109235.0,105.1379,105.2888,104.9682,105.1756,1109235.0
2019-02-25 13:00:00,111.56,111.66,111.49,111.52,784560.0,105.1851,105.2794,105.1191,105.1474,784560.0
2019-02-25 13:30:00,111.51,111.69,111.43,111.64,721291.0,105.1379,105.3076,105.0625,105.2605,721291.0
2019-02-25 14:00:00,111.63,111.86,111.59,111.85,780406.0,105.2511,105.4679,105.2134,105.4585,780406.0
2019-02-25 14:30:00,111.85,111.99,111.81,111.83,949801.0,105.4585,105.5905,105.4208,105.4396,949801.0
2019-02-25 15:00:00,111.83,111.95,111.62,111.63,1148367.0,105.4396,105.5528,105.2416,105.2511,1148367.0
2019-02-25 15:30:00,111.63,111.87,111.51,111.59,2659352.0,105.2511,105.4774,105.1379,105.2134,2659352.0
2019-02-26 09:30:00,111.23,112.35,111.17,112.05,2424345.0,104.8739,105.9299,104.8174,105.6471,2424345.0
2019-02-26 10:00:00,112.05,112.7,112.0,112.67,1753137.0,105.6471,106.2599,105.5999,106.2316,1753137.0
2019-02-26 10:30:00,112.67,112.79,112.48,112.53,1613430.0,106.2316,106.3448,106.0525,106.0996,1613430.0
2019-02-26 11:00:00,112.52,113.16,112.47,113.15,1591435.0,106.0902,106.6936,106.0431,106.6842,1591435.0
2019-02-26 11:30:00,113.16,113.24,112.65,112.97,1238082.0,106.6936,106.7691,106.2128,106.5145,1238082.0
2019-02-26 12:00:00,112.97,113.01,112.69,112.72,791454.0,106.5145,106.5522,106.2505,106.2788,791454.0
2019-02-26 12:30:00,112.71,112.78,112.51,112.63,848871.0,106.2694,106.3354,106.0808,106.1939,848871.0
2019-02-26 13:00:00,112.65,112.9,112.63,112.72,677982.0,106.2128,106.4485,106.1939,106.2788,677982.0
2019-02-26 13:30:00,112.72,112.81,112.57,112.68,770801.0,106.2788,106.3636,106.1374,106.2411,770801.0
2019-02-26 14:00:00,112.69,112.77,112.52,112.58,678459.0,106.2505,106.3259,106.0902,106.1468,678459.0
2019-02-26 14:30:00,112.59,112.73,112.57,112.61,780055.0,106.1562,106.2882,106.1374,106.1751,780055.0
2019-02-26 15:00:00,112.61,112.79,112.55,112.61,1121235.0,106.1751,106.3448,106.1185,106.1751,1121235.0
2019-02-26 15:30:00,112.6,112.7,112.3,112.36,2075001.0,106.1656,106.2599,105.8828,105.9394,2075001.0
2019-02-27 09:30:00,111.68,112.18,111.47,111.6,2218793.0,105.2982,105.7696,105.1002,105.2228,2218793.0
2019-02-27 10:00:00,111.61,111.7,110.88,111.08,1996318.0,105.2322,105.3171,104.5439,104.7325,1996318.0
2019-02-27 10:30:00,111.09,111.59,111.05,111.39,1163599.0,104.7419,105.2134,104.7042,105.0248,1163599.0
2019-02-27 11:00:00,111.39,111.84,111.38,111.71,909860.0,105.0248,105.4491,105.0154,105.3265,909860.0
2019-02-27 11:30:00,111.71,112.2,111.65,112.13,976125.0,105.3265,105.7885,105.2699,105.7225,976125.0
2019-02-27 12:00:00,112.13,112.27,112.09,112.16,561702.0,105.7225,105.8545,105.6848,105.7508,561702.0
2019-02-27 12:30:00,112.16,112.35,112.12,112.15,523272.0,105.7508,105.9299,105.7131,105.7414,523272.0
2019-02-27 13:00:00,112.15,112.21,111.97,112.03,1497361.0,105.7414,105.7979,105.5716,105.6282,1497361.0
2019-02-27 13:30:00,112.02,112.04,111.75,111.98,1062652.0,105.6188,105.6376,105.3642,105.5811,1062652.0
2019-02-27 14:00:00,111.98,112.14,111.92,112.07,817285.0,105.5811,105.7319,105.5245,105.6659,817285.0
2019-02-27 14:30:00,112.07,112.36,112.06,112.25,1068200.0,105.6659,105.9394,105.6565,105.8356,1068200.0
2019-02-27 15:00:00,112.25,112.31,111.97,111.99,1105232.0,105.8356,105.8922,105.5716,105.5905,1105232.0
2019-02-27 15:30:00,111.98,112.21,111.82,112.19,2481550.0,105.5811,105.7979,105.4302,105.7791,2481550.0
2019-02-28 09:30:00,112.04,112.88,111.93,112.39,2525857.0,105.6376,106.4296,105.5339,105.9676,2525857.0
2019-02-28 10:00:00,112.38,112.42,111.91,112.23,1565965.0,105.9582,105.9959,105.5151,105.8168,1565965.0
2019-02-28 10:30:00,112.22,112.37,111.91,112.03,1029366.0,105.8074,105.9488,105.5151,105.6282,1029366.0
2019-02-28 11:00:00,112.04,112.2,111.83,112.07,925627.0,105.6376,105.7885,105.4396,105.6659,925627.0
2019-02-28 11:30:00,112.08,112.45,112.06,112.31,758120.0,105.6754,106.0242,105.6565,105.8922,758120.0
2019-02-28 12:00:00,112.32,112.55,112.21,112.54,3673918.0,105.9016,106.1185,105.7979,106.1091,3673918.0
2019-02-28 12:30:00,112.55,112.61,112.44,112.6,523909.0,106.1185,106.1751,106.0148,106.1656,523909.0
2019-02-28 13:00:00,112.6,112.62,112.38,112.5,739209.0,106.1656,106.1845,105.9582,106.0714,739209.0
2019-02-28 13:30:00,112.49,112.6,112.41,112.42,681310.0,106.0619,106.1656,105.9865,105.9959,681310.0
2019-02-28 14:00:00,112.42,112.53,112.32,112.47,631775.0,105.9959,106.0996,105.9016,106.0431,631775.0
2019-02-28 14:30:00,112.47,112.47,112.17,112.28,746850.0,106.0431,106.0431,105.7602,105.8639,746850.0
2019-02-28 15:00:00,112.29,112.3,112.0,112.2,1011290.0,105.8734,105.8828,105.5999,105.7885,1011290.0
2019-02-28 15:30:00,112.2,112.41,111.73,112.05,3508260.0,105.7885,105.9865,105.3454,105.6471,3508260.0
2019-03-01 09:30:00,112.87,113.02,112.36,112.49,2963533.0,106.4202,106.5616,105.9394,106.0619,2963533.0
2019-03-01 10:00:00,112.46,112.53,112.01,112.12,1524616.0,106.0336,106.0996,105.6094,105.7131,1524616.0
2019-03-01 10:30:00,112.12,112.29,111.95,112.08,961282.0,105.7131,105.8734,105.5528,105.6754,961282.0
2019-03-01 11:00:00,112.08,112.13,111.85,112.02,997345.0,105.6754,105.7225,105.4585,105.6188,997345.0
2019-03-01 11:30:00,112.02,112.09,111.66,111.83,948212.0,105.6188,105.6848,105.2794,105.4396,948212.0
2019-03-01 12:00:00,111.82,112.15,111.76,112.12,807986.0,105.4302,105.7414,105.3736,105.7131,807986.0
2019-03-01 12:30:00,112.12,112.41,112.11,112.37,779513.0,105.7131,105.9865,105.7036,105.9488,779513.0
2019-03-01 13:00:00,112.36,112.52,112.28,112.35,774797.0,105.9394,106.0902,105.8639,105.9299,774797.0
2019-03-01 13:30:00,112.36,112.5,112.34,112.45,521654.0,105.9394,106.0714,105.9205,106.0242,521654.0
2019-03-01 14:00:00,112.45,112.73,112.36,112.73,1023776.0,106.0242,106.2882,105.9394,106.2882,1023776.0
2019-03-01 14:30:00,112.73,112.77,112.47,112.57,768957.0,106.2882,106.3259,106.0431,106.1374,768957.0
2019-03-01 15:00:00,112.58,112.61,112.44,112.51,748644.0,106.1468,106.1751,106.0148,106.0808,748644.0
2019-03-01 15:30:00,112.51,112.7,112.41,112.52,2576107.0,106.0808,106.2599,105.9865,106.0902,2576107.0
2019-03-04 09:30:00,113.0,113.25,112.74,113.16,2740462.0,106.5428,106.7785,106.2976,106.6936,2740462.0
2019-03-04 10:00:00,113.15,113.2,112.72,112.86,1769168.0,106.6842,106.7314,106.2788,106.4108,1769168.0
2019-03-04 10:30:00,112.87,112.92,112.22,112.23,1361925.0,106.4202,106.4674,105.8074,105.8168,1361925.0
2019-03-04 11:00:00,112.23,112.32,111.76,111.78,1587828.0,105.8168,105.9016,105.3736,105.3925,1587828.0
2019-03-04 11:30:00,111.78,111.8,111.05,111.23,2022025.0,105.3925,105.4114,104.7042,104.8739,2022025.0
2019-03-04 12:00:00,111.23,111.58,110.85,111.16,1672961.0,104.8739,105.2039,104.5156,104.8079,1672961.0
2019-03-04 12:30:00,111.16,111.29,110.8,111.09,883790.0,104.8079,104.9305,104.4685,104.7419,883790.0
2019-03-04 13:00:00,111.09,111.53,110.9,111.46,931953.0,104.7419,105.1568,104.5628,105.0908,931953.0
2019-03-04 13:30:00,111.47,111.79,111.38,111.7,933018.0,105.1002,105.4019,105.0154,105.3171,933018.0
2019-03-04 14:00:00,111.7,111.76,111.3,111.72,837440.0,105.3171,105.3736,104.9399,105.3359,837440.0
2019-03-04 14:30:00,111.72,112.0,111.68,111.78,887465.0,105.3359,105.5999,105.2982,105.3925,887465.0
2019-03-04 15:00:00,111.77,111.88,111.6,111.67,1045058.0,105.3831,105.4868,105.2228,105.2888,1045058.0
2019-03-04 15:30:00,111.68,112.39,111.61,112.28,2742952.0,105.2982,105.9676,105.2322,105.8639,2742952.0
2019-03-05 09:30:00,112.25,112.39,111.25,111.5,1994518.0,105.8356,105.9676,104.8928,105.1285,1994518.0
2019-03-05 10:00:00,111.5,111.87,111.23,111.41,1319116.0,105.1285,105.4774,104.8739,105.0436,1319116.0
2019-03-05 10:30:00,111.41,111.87,111.41,111.63,894252.0,105.0436,105.4774,105.0436,105.2511,894252.0
2019-03-05 11:00:00,111.62,111.75,111.45,111.67,776538.0,105.2416,105.3642,105.0814,105.2888,776538.0
2019-03-05 11:30:00,111.68,111.91,111.5,111.68,767649.0,105.2982,105.5151,105.1285,105.2982,767649.0
2019-03-05 12:00:00,111.68,111.71,111.49,111.6,519251.0,105.2982,105.3265,105.1191,105.2228,519251.0
2019-03-05 12:30:00,111.61,111.74,111.57,111.65,546271.0,105.2322,105.3548,105.1945,105.2699,546271.0
2019-03-05 13:00:00,111.65,111.8,111.55,111.57,571364.0,105.2699,105.4114,105.1756,105.1945,571364.0
2019-03-05 13:30:00,111.56,111.64,111.45,111.58,608970.0,105.1851,105.2605,105.0814,105.2039,608970.0
2019-03-05 14:00:00,111.58,111.76,111.51,111.7,457298.0,105.2039,105.3736,105.1379,105.3171,457298.0
2019-03-05 14:30:00,111.7,111.87,111.61,111.86,492443.0,105.3171,105.4774,105.2322,105.4679,492443.0
2019-03-05 15:00:00,111.85,111.87,111.7,111.79,727352.0,105.4585,105.4774,105.3171,105.4019,727352.0
2019-03-05 15:30:00,111.79,112.01,111.66,111.68,2052124.0,105.4019,105.6094,105.2794,105.2982,2052124.0
2019-03-06 09:30:00,111.87,112.61,111.8,112.54,2316094.0,105.4774,106.1751,105.4114,106.1091,2316094.0
2019-03-06 10:00:00,112.55,112.66,112.03,112.05,1528655.0,106.1185,106.2222,105.6282,105.6471,1528655.0
2019-03-06 10:30:00,112.06,112.12,111.76,112.02,988717.0,105.6565,105.7131,105.3736,105.6188,988717.0
2019-03-06 11:00:00,112.01,112.21,111.7,111.75,946620.0,105.6094,105.7979,105.3171,105.3642,946620.0
2019-03-06 11:30:00,111.76,111.81,111.43,111.74,853533.0,105.3736,105.4208,105.0625,105.3548,853533.0
2019-03-06 12:00:00,111.74,111.97,111.64,111.74,700030.0,105.3548,105.5716,105.2605,105.3548,700030.0
2019-03-06 12:30:00,111.74,111.96,111.63,111.75,624467.0,105.3548,105.5622,105.2511,105.3642,624467.0
2019-03-06 13:00:00,111.76,111.92,111.61,111.66,595180.0,105.3736,105.5245,105.2322,105.2794,595180.0
2019-03-06 13:30:00,111.66,111.96,111.65,111.85,570289.0,105.2794,105.5622,105.2699,105.4585,570289.0
2019-03-06 14:00:00,111.85,111.95,111.69,111.7,616295.0,105.4585,105.5528,105.3076,105.3171,616295.0
2019-03-06 14:30:00,111.7,111.89,111.58,111.83,662519.0,105.3171,105.4962,105.2039,105.4396,662519.0
2019-03-06 15:00:00,111.82,111.92,111.54,111.67,824308.0,105.4302,105.5245,105.1662,105.2888,824308.0
2019-03-06 15:30:00,111.66,112.0,111.62,111.74,2197388.0,105.2794,105.5999,105.2416,105.3548,2197388.0
2019-03-07 09:30:00,111.39,111.55,110.57,110.64,2671842.0,105.0248,105.1756,104.2516,104.3176,2671842.0
2019-03-07 10:00:00,110.63,110.71,110.15,110.31,1925733.0,104.3082,104.3836,103.8556,104.0065,1925733.0
2019-03-07 10:30:00,110.31,110.48,109.86,110.41,1559626.0,104.0065,104.1668,103.5822,104.1008,1559626.0
2019-03-07 11:00:00,110.42,110.57,110.13,110.34,1209718.0,104.1102,104.2516,103.8368,104.0348,1209718.0
2019-03-07 11:30:00,110.35,110.92,110.35,110.78,956324.0,104.0442,104.5816,104.0442,104.4496,956324.0
2019-03-07 12:00:00,110.77,110.93,110.68,110.84,561863.0,104.4402,104.5911,104.3554,104.5062,561863.0
2019-03-07 12:30:00,110.84,111.21,110.55,111.16,866435.0,104.5062,104.8551,104.2328,104.8079,866435.0
2019-03-07 13:00:00,111.16,111.22,110.9,110.98,549201.0,104.8079,104.8645,104.5628,104.6382,549201.0
2019-03-07 13:30:00,110.98,110.98,110.7,110.74,599799.0,104.6382,104.6382,104.3742,104.4119,599799.0
2019-03-07 14:00:00,110.74,110.84,110.36,110.48,700958.0,104.4119,104.5062,104.0536,104.1668,700958.0
2019-03-07 14:30:00,110.48,110.54,109.93,110.07,1043188.0,104.1668,104.2234,103.6482,103.7802,1043188.0
2019-03-07 15:00:00,110.08,110.33,109.94,110.01,1185841.0,103.7896,104.0254,103.6576,103.7236,1185841.0
2019-03-07 15:30:00,110.01,110.5,110.0,110.38,2464334.0,103.7236,104.1856,103.7142,104.0725,2464334.0
2019-03-08 09:30:00,109.16,109.62,108.8,109.2,3401141.0,102.9222,103.3559,102.5828,102.9599,3401141.0
2019-03-08 10:00:00,109.2,109.5,109.02,109.43,1909285.0,102.9599,103.2428,102.7902,103.1768,1909285.0
2019-03-08 10:30:00,109.44,109.77,109.2,109.41,1269166.0,103.1862,103.4974,102.9599,103.1579,1269166.0
2019-03-08 11:00:00,109.41,109.88,109.36,109.73,1153497.0,103.1579,103.6011,103.1108,103.4596,1153497.0
2019-03-08 11:30:00,109.74,109.86,109.53,109.61,722275.0,103.4691,103.5822,103.2711,103.3465,722275.0
2019-03-08 12:00:00,109.62,109.7,109.24,109.49,1074891.0,103.3559,103.4314,102.9976,103.2334,1074891.0
2019-03-08 12:30:00,109.49,109.54,109.34,109.43,912336.0,103.2334,103.2805,103.0919,103.1768,912336.0
2019-03-08 13:00:00,109.42,109.58,109.37,109.55,699577.0,103.1674,103.3182,103.1202,103.2899,699577.0
2019-03-08 13:30:00,109.55,109.84,109.42,109.68,573622.0,103.2899,103.5634,103.1674,103.4125,573622.0
2019-03-08 14:00:00,109.68,109.94,109.56,109.88,572434.0,103.4125,103.6576,103.2994,103.6011,572434.0
2019-03-08 14:30:00,109.89,110.38,109.88,110.2,948431.0,103.6105,104.0725,103.6011,103.9028,948431.0
2019-03-08 15:00:00,110.2,110.39,109.96,109.96,1037668.0,103.9028,104.0819,103.6765,103.6765,1037668.0
2019-03-08 15:30:00,109.95,110.71,109.92,110.52,2645221.0,103.6671,104.3836,103.6388,104.2045,2645221.0
2019-03-11 09:30:00,110.99,112.29,110.98,112.09,2728739.0,104.6476,105.8734,104.6382,105.6848,2728739.0
2019-03-11 10:00:00,112.09,112.36,112.05,112.17,1255668.0,105.6848,105.9394,105.6471,105.7602,1255668.0
2019-03-11 10:30:00,112.17,112.45,112.04,112.43,1450518.0,105.7602,106.0242,105.6376,106.0054,1450518.0
2019-03-11 11:00:00,112.43,112.54,112.22,112.52,1330672.0,106.0054,106.1091,105.8074,106.0902,1330672.0
2019-03-11 11:30:00,112.52,112.86,112.48,112.69,1197150.0,106.0902,106.4108,106.0525,106.2505,1197150.0
2019-03-11 12:00:00,112.69,112.79,112.54,112.69,959678.0,106.2505,106.3448,106.1091,106.2505,959678.0
2019-03-11 12:30:00,112.68,112.93,112.55,112.57,1051074.0,106.2411,106.4768,106.1185,106.1374,1051074.0
2019-03-11 13:00:00,112.57,112.8,112.47,112.79,801081.0,106.1374,106.3542,106.0431,106.3448,801081.0
2019-03-11 13:30:00,112.8,112.94,112.74,112.8,779367.0,106.3542,106.4862,106.2976,106.3542,779367.0
2019-03-11 14:00:00,112.8,112.82,112.51,112.51,832162.0,106.3542,106.3731,106.0808,106.0808,832162.0
2019-03-11 14:30:00,112.52,112.81,112.48,112.74,853504.0,106.0902,106.3636,106.0525,106.2976,853504.0
2019-03-11 15:00:00,112.73,112.91,112.62,112.84,1070672.0,106.2882,106.4579,106.1845,106.3919,1070672.0
2019-03-11 15:30:00,112.84,112.95,112.67,112.83,3151055.0,106.3919,106.4956,106.2316,106.3825,3151055.0
2019-03-12 09:30:00,112.82,113.11,112.64,112.99,2112382.0,106.3731,106.6465,106.2034,106.5334,2112382.0
2019-03-12 10:00:00,113.0,113.37,112.8,113.33,1779998.0,106.5428,106.8916,106.3542,106.8539,1779998.0
2019-03-12 10:30:00,113.33,113.89,113.32,113.82,2065848.0,106.8539,107.3819,106.8445,107.3159,2065848.0
2019-03-12 11:00:00,113.8,113.81,113.45,113.66,1422173.0,107.2971,107.3065,106.9671,107.1651,1422173.0
2019-03-12 11:30:00,113.67,113.97,113.62,113.96,1526319.0,107.1745,107.4574,107.1274,107.4479,1526319.0
2019-03-12 12:00:00,113.96,113.98,113.69,113.84,1231955.0,107.4479,107.4668,107.1934,107.3348,1231955.0
2019-03-12 12:30:00,113.85,113.99,113.78,113.95,780007.0,107.3442,107.4762,107.2782,107.4385,780007.0
2019-03-12 13:00:00,113.95,113.97,113.7,113.71,883188.0,107.4385,107.4574,107.2028,107.2122,883188.0
2019-03-12 13:30:00,113.71,113.85,113.63,113.71,693775.0,107.2122,107.3442,107.1368,107.2122,693775.0
2019-03-12 14:00:00,113.71,113.75,113.47,113.5,986833.0,107.2122,107.2499,106.9859,107.0142,986833.0
2019-03-12 14:30:00,113.51,113.74,113.46,113.73,886646.0,107.0236,107.2405,106.9765,107.2311,886646.0
2019-03-12 15:00:00,113.73,113.76,113.33,113.44,1276911.0,107.2311,107.2594,106.8539,106.9576,1276911.0
2019-03-12 15:30:00,113.44,113.69,113.35,113.64,2989726.0,106.9576,107.1934,106.8728,107.1462,2989726.0
2019-03-13 09:30:00,114.13,114.58,113.78,114.38,2726796.0,107.6082,108.0325,107.2782,107.8439,2726796.0
2019-03-13 10:00:00,114.39,114.45,114.07,114.2,1528034.0,107.8534,107.9099,107.5516,107.6742,1528034.0
2019-03-13 10:30:00,114.21,114.6,114.15,114.5,1375628.0,107.6836,108.0514,107.6271,107.9571,1375628.0
2019-03-13 11:00:00,114.5,114.91,114.48,114.9,1421386.0,107.9571,108.3436,107.9382,108.3342,1421386.0
2019-03-13 11:30:00,114.9,114.95,114.75,114.78,907785.0,108.3342,108.3814,108.1928,108.2211,907785.0
2019-03-13 12:00:00,114.79,114.8,114.51,114.64,1174504.0,108.2305,108.2399,107.9665,108.0891,1174504.0
2019-03-13 12:30:00,114.64,114.69,114.44,114.55,764847.0,108.0891,108.1362,107.9005,108.0042,764847.0
2019-03-13 13:00:00,114.55,114.68,114.49,114.61,667682.0,108.0042,108.1268,107.9476,108.0608,667682.0
2019-03-13 13:30:00,114.6,114.74,114.53,114.73,855655.0,108.0514,108.1834,107.9854,108.1739,855655.0
2019-03-13 14:00:00,114.73,115.0,114.68,114.87,1412542.0,108.1739,108.4285,108.1268,108.3059,1412542.0
2019-03-13 14:30:00,114.85,114.87,114.44,114.63,1483093.0,108.2871,108.3059,107.9005,108.0796,1483093.0
2019-03-13 15:00:00,114.62,114.67,114.41,114.47,1303151.0,108.0702,108.1174,107.8722,107.9288,1303151.0
2019-03-13 15:30:00,114.48,114.61,114.28,114.51,3199588.0,107.9382,108.0608,107.7496,107.9665,3199588.0
2019-03-14 09:30:00,114.54,114.95,114.33,114.74,2105315.0,107.9948,108.3814,107.7968,108.1834,2105315.0
2019-03-14 10:00:00,114.74,114.84,114.35,114.77,1170263.0,108.1834,108.2776,107.8156,108.2116,1170263.0
2019-03-14 10:30:00,114.77,114.93,114.62,114.75,955670.0,108.2116,108.3625,108.0702,108.1928,955670.0
2019-03-14 11:00:00,114.74,114.99,114.63,114.87,903084.0,108.1834,108.4191,108.0796,108.3059,903084.0
2019-03-14 11:30:00,114.86,115.07,114.86,115.05,1528660.0,108.2965,108.4945,108.2965,108.4756,1528660.0
2019-03-14 12:00:00,115.05,115.2,114.84,114.85,921677.0,108.4756,108.6171,108.2776,108.2871,921677.0
2019-03-14 12:30:00,114.85,115.03,114.79,114.93,663663.0,108.2871,108.4568,108.2305,108.3625,663663.0
2019-03-14 13:00:00,114.93,114.96,114.81,114.9,564296.0,108.3625,108.3908,108.2494,108.3342,564296.0
2019-03-14 13:30:00,114.9,114.93,114.63,114.64,725104.0,108.3342,108.3625,108.0796,108.0891,725104.0
2019-03-14 14:00:00,114.64,114.75,114.53,114.63,893421.0,108.0891,108.1928,107.9854,108.0796,893421.0
2019-03-14 14:30:00,114.63,114.8,114.59,114.74,709446.0,108.0796,108.2399,108.0419,108.1834,709446.0
2019-03-14 15:00:00,114.75,114.87,114.71,114.81,821103.0,108.1928,108.3059,108.1551,108.2494,821103.0
2019-03-14 15:30:00,114.8,115.05,114.56,114.57,3316479.0,108.2399,108.4756,108.0136,108.0231,3316479.0
2019-03-15 09:30:00,115.3,115.88,114.71,115.85,11901642.0,108.7114,109.2582,108.1551,109.2299,11901642.0
2019-03-15 10:00:00,115.84,116.21,115.54,116.21,2238744.0,109.2205,109.5694,108.9376,109.5694,2238744.0
2019-03-15 10:30:00,116.21,116.72,116.09,116.67,2103416.0,109.5694,110.0502,109.4562,110.0031,2103416.0
2019-03-15 11:00:00,116.68,117.07,116.51,117.01,2003823.0,110.0125,110.3802,109.8522,110.3236,2003823.0
2019-03-15 11:30:00,117.02,117.06,116.67,116.74,2028715.0,110.3331,110.3708,110.0031,110.0691,2028715.0
2019-03-15 12:00:00,116.75,117.17,116.64,117.15,1737024.0,110.0785,110.4745,109.9748,110.4556,1737024.0
2019-03-15 12:30:00,117.16,117.25,116.93,116.97,1145130.0,110.4651,110.5499,110.2482,110.2859,1145130.0
2019-03-15 13:00:00,116.98,117.09,116.85,116.97,1099719.0,110.2954,110.3991,110.1728,110.2859,1099719.0
2019-03-15 13:30:00,116.96,117.16,116.91,116.96,1119393.0,110.2765,110.4651,110.2294,110.2765,1119393.0
2019-03-15 14:00:00,116.97,116.98,116.75,116.83,1184390.0,110.2859,110.2954,110.0785,110.1539,1184390.0
2019-03-15 14:30:00,116.83,116.99,116.77,116.81,1106376.0,110.1539,110.3048,110.0974,110.1351,1106376.0
2019-03-15 15:00:00,116.81,116.81,116.64,116.71,1054304.0,110.1351,110.1351,109.9748,110.0408,1054304.0
2019-03-15 15:30:00,116.71,116.8,114.64,115.9,5816664.0,110.0408,110.1256,108.0891,109.2771,5816664.0
2019-03-18 09:30:00,116.17,116.99,116.05,116.97,2633855.0,109.5316,110.3048,109.4185,110.2859,2633855.0
2019-03-18 10:00:00,116.97,117.1,116.8,117.02,1445239.0,110.2859,110.4085,110.1256,110.3331,1445239.0
2019-03-18 10:30:00,117.02,117.27,116.85,117.07,1386371.0,110.3331,110.5688,110.1728,110.3802,1386371.0
2019-03-18 11:00:00,117.07,117.1,116.4,116.47,1408112.0,110.3802,110.4085,109.7485,109.8145,1408112.0
2019-03-18 11:30:00,116.47,116.67,116.2,116.49,1404571.0,109.8145,110.0031,109.5599,109.8334,1404571.0
2019-03-18 12:00:00,116.49,116.56,116.29,116.53,1055270.0,109.8334,109.8994,109.6448,109.8711,1055270.0
2019-03-18 12:30:00,116.54,116.89,116.39,116.81,975417.0,109.8805,110.2105,109.7391,110.1351,975417.0
2019-03-18 13:00:00,116.8,116.99,116.79,116.85,816870.0,110.1256,110.3048,110.1162,110.1728,816870.0
2019-03-18 13:30:00,116.84,117.05,116.81,117.05,710163.0,110.1634,110.3614,110.1351,110.3614,710163.0
2019-03-18 14:00:00,117.05,117.13,116.95,117.07,812624.0,110.3614,110.4368,110.2671,110.3802,812624.0
2019-03-18 14:30:00,117.08,117.28,116.96,117.28,926924.0,110.3896,110.5782,110.2765,110.5782,926924.0
2019-03-18 15:00:00,117.28,117.43,117.2,117.3,1498212.0,110.5782,110.7196,110.5028,110.5971,1498212.0
2019-03-18 15:30:00,117.29,117.61,117.27,117.59,3636437.0,110.5876,110.8894,110.5688,110.8705,3636437.0
2019-03-19 09:30:00,118.03,118.44,117.62,117.62,3152494.0,111.2854,111.6719,110.8988,110.8988,3152494.0
2019-03-19 10:00:00,117.64,118.01,117.44,117.59,2154970.0,110.9176,111.2665,110.7291,110.8705,2154970.0
2019-03-19 10:30:00,117.58,117.7,117.28,117.32,1822979.0,110.8611,110.9742,110.5782,110.6159,1822979.0
2019-03-19 11:00:00,117.32,117.79,117.27,117.71,1804058.0,110.6159,111.0591,110.5688,110.9836,1804058.0
2019-03-19 11:30:00,117.72,117.85,117.6,117.79,1948128.0,110.9931,111.1156,110.8799,111.0591,1948128.0
2019-03-19 12:00:00,117.8,118.05,117.55,117.57,1557372.0,111.0685,111.3042,110.8328,110.8516,1557372.0
2019-03-19 12:30:00,117.57,117.77,117.08,117.76,1856367.0,110.8516,111.0402,110.3896,111.0308,1856367.0
2019-03-19 13:00:00,117.76,117.9,117.59,117.84,891779.0,111.0308,111.1628,110.8705,111.1062,891779.0
2019-03-19 13:30:00,117.84,118.01,117.67,117.77,915256.0,111.1062,111.2665,110.9459,111.0402,915256.0
2019-03-19 14:00:00,117.77,117.83,117.52,117.77,944331.0,111.0402,111.0968,110.8045,111.0402,944331.0
2019-03-19 14:30:00,117.78,117.94,117.6,117.64,1153141.0,111.0496,111.2005,110.8799,110.9176,1153141.0
2019-03-19 15:00:00,117.64,117.69,117.23,117.32,1225112.0,110.9176,110.9648,110.5311,110.6159,1225112.0
2019-03-19 15:30:00,117.31,117.87,116.99,117.7,3501510.0,110.6065,111.1345,110.3048,110.9742,3501510.0
2019-03-20 09:30:00,117.3,117.46,116.71,116.88,2401903.0,110.5971,110.7479,110.0408,110.2011,2401903.0
2019-03-20 10:00:00,116.88,117.55,116.86,117.44,1548939.0,110.2011,110.8328,110.1822,110.7291,1548939.0
2019-03-20 10:30:00,117.44,117.55,117.22,117.33,1051043.0,110.7291,110.8328,110.5216,110.6254,1051043.0
2019-03-20 11:00:00,117.35,117.56,117.32,117.56,893212.0,110.6442,110.8422,110.6159,110.8422,893212.0
2019-03-20 11:30:00,117.56,117.59,117.03,117.1,1121506.0,110.8422,110.8705,110.3425,110.4085,1121506.0
2019-03-20 12:00:00,117.11,117.54,117.11,117.37,911352.0,110.4179,110.8234,110.4179,110.6631,911352.0
2019-03-20 12:30:00,117.37,117.37,116.96,117.28,1340981.0,110.6631,110.6631,110.2765,110.5782,1340981.0
2019-03-20 13:00:00,117.27,117.31,117.16,117.2,438859.0,110.5688,110.6065,110.4651,110.5028,438859.0
2019-03-20 13:30:00,117.19,117.31,117.15,117.3,579187.0,110.4934,110.6065,110.4556,110.5971,579187.0
2019-03-20 14:00:00,117.29,118.64,117.29,118.58,2667720.0,110.5876,111.8605,110.5876,111.8039,2667720.0
2019-03-20 14:30:00,118.59,118.75,118.29,118.35,1828280.0,111.8134,111.9642,111.5305,111.5871,1828280.0
2019-03-20 15:00:00,118.36,118.48,118.03,118.08,1663687.0,111.5965,111.7096,111.2854,111.3325,1663687.0
2019-03-20 15:30:00,118.07,118.17,117.43,117.52,3609188.0,111.3231,111.4174,110.7196,110.8045,3609188.0
2019-03-21 09:30:00,117.17,118.79,117.09,118.46,2737493.0,110.4745,112.0019,110.3991,111.6908,2737493.0
2019-03-21 10:00:00,118.47,118.61,118.25,118.33,1566898.0,111.7002,111.8322,111.4928,111.5682,1566898.0
2019-03-21 10:30:00,118.33,118.51,118.23,118.38,1233334.0,111.5682,111.7379,111.4739,111.6154,1233334.0
2019-03-21 11:00:00,118.37,118.79,118.32,118.68,1304855.0,111.6059,112.0019,111.5588,111.8982,1304855.0
2019-03-21 11:30:00,118.68,118.8,118.41,118.77,945622.0,111.8982,112.0113,111.6436,111.9831,945622.0
2019-03-21 12:00:00,118.76,118.79,118.34,118.4,830383.0,111.9736,112.0019,111.5776,111.6342,830383.0
2019-03-21 12:30:00,118.4,118.6,118.24,118.55,731685.0,111.6342,111.8228,111.4834,111.7756,731685.0
2019-03-21 13:00:00,118.55,118.85,118.54,118.84,648685.0,111.7756,112.0585,111.7662,112.0491,648685.0
2019-03-21 13:30:00,118.84,119.03,118.8,118.89,872651.0,112.0491,112.2282,112.0113,112.0962,872651.0
2019-03-21 14:00:00,118.89,119.48,118.87,119.43,1270878.0,112.0962,112.6525,112.0773,112.6053,1270878.0
2019-03-21 14:30:00,119.44,119.68,119.3,119.63,1145673.0,112.6148,112.8411,112.4828,112.7939,1145673.0
2019-03-21 15:00:00,119.63,119.8,119.45,119.68,1774894.0,112.7939,112.9542,112.6242,112.8411,1774894.0
2019-03-21 15:30:00,119.68,120.82,119.63,120.64,5626833.0,112.8411,113.9159,112.7939,113.7462,5626833.0
2019-03-22 09:30:00,119.5,119.59,118.24,118.56,3095221.0,112.6713,112.7562,111.4834,111.7851,3095221.0
2019-03-22 10:00:00,118.57,119.34,118.52,118.95,1941529.0,111.7945,112.5205,111.7474,112.1528,1941529.0
2019-03-22 10:30:00,118.95,119.07,118.42,118.66,1374224.0,112.1528,112.2659,111.6531,111.8794,1374224.0
2019-03-22 11:00:00,118.65,118.8,118.42,118.46,1593464.0,111.8699,112.0113,111.6531,111.6908,1593464.0
2019-03-22 11:30:00,118.45,118.61,117.78,117.79,1900623.0,111.6814,111.8322,111.0496,111.0591,1900623.0
2019-03-22 12:00:00,117.8,118.16,117.69,117.79,1889236.0,111.0685,111.4079,110.9648,111.0591,1889236.0
2019-03-22 12:30:00,117.79,118.21,117.61,118.15,1167977.0,111.0591,111.4551,110.8894,111.3985,1167977.0
2019-03-22 13:00:00,118.15,118.25,117.87,117.95,971492.0,111.3985,111.4928,111.1345,111.2099,971492.0
2019-03-22 13:30:00,117.92,118.14,117.48,117.57,1024847.0,111.1816,111.3891,110.7668,110.8516,1024847.0
2019-03-22 14:00:00,117.58,118.27,117.55,118.18,1144488.0,110.8611,111.5116,110.8328,111.4268,1144488.0
2019-03-22 14:30:00,118.18,118.43,117.94,118.26,904644.0,111.4268,111.6625,111.2005,111.5022,904644.0
2019-03-22 15:00:00,118.25,118.42,117.74,117.75,1498480.0,111.4928,111.6531,111.0119,111.0214,1498480.0
2019-03-22 15:30:00,117.74,117.77,117.04,117.05,5242357.0,111.0119,111.0402,110.3519,110.3614,5242357.0
2019-03-25 09:30:00,116.56,117.86,116.32,117.16,3837706.0,109.8994,111.1251,109.6731,110.4651,3837706.0
2019-03-25 10:00:00,117.16,117.34,116.73,117.04,1848906.0,110.4651,110.6348,110.0596,110.3519,1848906.0
2019-03-25 10:30:00,117.03,117.64,116.78,117.54,1758307.0,110.3425,110.9176,110.1068,110.8234,1758307.0
2019-03-25 11:00:00,117.53,117.94,117.34,117.9,1434212.0,110.8139,111.2005,110.6348,111.1628,1434212.0
2019-03-25 11:30:00,117.9,118.01,117.38,117.39,1447649.0,111.1628,111.2665,110.6725,110.6819,1447649.0
2019-03-25 12:00:00,117.4,117.81,117.24,117.68,819190.0,110.6914,111.0779,110.5405,110.9554,819190.0
2019-03-25 12:30:00,117.67,117.7,117.23,117.38,870642.0,110.9459,110.9742,110.5311,110.6725,870642.0
2019-03-25 13:00:00,117.4,117.61,117.06,117.3,1086865.0,110.6914,110.8894,110.3708,110.5971,1086865.0
2019-03-25 13:30:00,117.29,117.38,116.91,117.05,1058384.0,110.5876,110.6725,110.2294,110.3614,1058384.0
2019-03-25 14:00:00,117.04,117.22,116.85,117.08,1001009.0,110.3519,110.5216,110.1728,110.3896,1001009.0
2019-03-25 14:30:00,117.08,117.52,117.06,117.51,967214.0,110.3896,110.8045,110.3708,110.7951,967214.0
2019-03-25 15:00:00,117.51,117.92,117.44,117.77,1443028.0,110.7951,111.1816,110.7291,111.0402,1443028.0
2019-03-25 15:30:00,117.77,117.93,117.51,117.65,2803598.0,111.0402,111.1911,110.7951,110.9271,2803598.0
2019-03-26 09:30:00,118.38,118.62,117.82,118.53,2799125.0,111.6154,111.8416,111.0874,111.7568,2799125.0
2019-03-26 10:00:00,118.54,118.71,117.95,118.01,1974339.0,111.7662,111.9265,111.2099,111.2665,1974339.0
2019-03-26 10:30:00,118.0,118.09,117.53,117.99,2510903.0,111.2571,111.3419,110.8139,111.2476,2510903.0
2019-03-26 11:00:00,117.99,118.23,117.81,117.87,1575151.0,111.2476,111.4739,111.0779,111.1345,1575151.0
2019-03-26 11:30:00,117.87,118.0,117.31,117.61,1295148.0,111.1345,111.2571,110.6065,110.8894,1295148.0
2019-03-26 12:00:00,117.61,117.76,117.39,117.49,1039907.0,110.8894,111.0308,110.6819,110.7762,1039907.0
2019-03-26 12:30:00,117.48,117.56,117.12,117.39,1093385.0,110.7668,110.8422,110.4274,110.6819,1093385.0
2019-03-26 13:00:00,117.4,117.58,117.29,117.35,897080.0,110.6914,110.8611,110.5876,110.6442,897080.0
2019-03-26 13:30:00,117.36,117.36,117.01,117.02,927902.0,110.6536,110.6536,110.3236,110.3331,927902.0
2019-03-26 14:00:00,117.02,117.12,116.88,116.88,1114958.0,110.3331,110.4274,110.2011,110.2011,1114958.0
2019-03-26 14:30:00,116.89,117.26,116.85,117.22,925690.0,110.2105,110.5594,110.1728,110.5216,925690.0
2019-03-26 15:00:00,117.22,117.39,117.1,117.15,1140395.0,110.5216,110.6819,110.4085,110.4556,1140395.0
2019-03-26 15:30:00,117.15,117.94,117.05,117.93,2801869.0,110.4556,111.2005,110.3614,111.1911,2801869.0
2019-03-27 09:30:00,118.02,118.21,117.4,117.47,2040445.0,111.2759,111.4551,110.6914,110.7574,2040445.0
2019-03-27 10:00:00,117.46,117.61,117.16,117.47,1513522.0,110.7479,110.8894,110.4651,110.7574,1513522.0
2019-03-27 10:30:00,117.47,117.61,116.67,116.88,1434666.0,110.7574,110.8894,110.0031,110.2011,1434666.0
2019-03-27 11:00:00,116.88,117.03,115.96,115.99,1742409.0,110.2011,110.3425,109.3336,109.3619,1742409.0
2019-03-27 11:30:00,115.97,116.12,115.52,115.76,1998287.0,109.3431,109.4845,108.9188,109.1451,1998287.0
2019-03-27 12:00:00,115.74,116.16,115.65,116.04,1143286.0,109.1262,109.5222,109.0414,109.4091,1143286.0
2019-03-27 12:30:00,116.04,116.33,115.99,116.04,767893.0,109.4091,109.6825,109.3619,109.4091,767893.0
2019-03-27 13:00:00,116.04,116.71,115.94,116.67,848025.0,109.4091,110.0408,109.3148,110.0031,848025.0
2019-03-27 13:30:00,116.67,116.9,116.55,116.69,668768.0,110.0031,110.2199,109.8899,110.0219,668768.0
2019-03-27 14:00:00,116.69,116.94,116.64,116.83,709150.0,110.0219,110.2576,109.9748,110.1539,709150.0
2019-03-27 14:30:00,116.82,116.94,116.52,116.77,894716.0,110.1445,110.2576,109.8616,110.0974,894716.0
2019-03-27 15:00:00,116.77,116.84,116.45,116.83,1083448.0,110.0974,110.1634,109.7956,110.1539,1083448.0
2019-03-27 15:30:00,116.84,117.01,116.54,116.77,1875376.0,110.1634,110.3236,109.8805,110.0974,1875376.0
2019-03-28 09:30:00,117.39,117.58,116.63,117.2,1913297.0,110.6819,110.8611,109.9654,110.5028,1913297.0
2019-03-28 10:00:00,117.19,117.43,117.0,117.19,1138762.0,110.4934,110.7196,110.3142,110.4934,1138762.0
2019-03-28 10:30:00,117.19,117.45,116.52,116.54,1240892.0,110.4934,110.7385,109.8616,109.8805,1240892.0
2019-03-28 11:00:00,116.55,116.7,116.14,116.16,1430243.0,109.8899,110.0314,109.5034,109.5222,1430243.0
2019-03-28 11:30:00,116.16,116.48,116.13,116.42,1474944.0,109.5222,109.8239,109.4939,109.7674,1474944.0
2019-03-28 12:00:00,116.41,116.73,116.33,116.69,1019874.0,109.7579,110.0596,109.6825,110.0219,1019874.0
2019-03-28 12:30:00,116.69,116.86,116.61,116.78,740095.0,110.0219,110.1822,109.9465,110.1068,740095.0
2019-03-28 13:00:00,116.79,116.9,116.71,116.87,644687.0,110.1162,110.2199,110.0408,110.1916,644687.0
2019-03-28 13:30:00,116.86,116.94,116.72,116.81,617244.0,110.1822,110.2576,110.0502,110.1351,617244.0
2019-03-28 14:00:00,116.8,116.97,116.77,116.92,587532.0,110.1256,110.2859,110.0974,110.2388,587532.0
2019-03-28 14:30:00,116.92,116.96,116.76,116.94,573343.0,110.2388,110.2765,110.0879,110.2576,573343.0
2019-03-28 15:00:00,116.94,117.19,116.9,116.99,826831.0,110.2576,110.4934,110.2199,110.3048,826831.0
2019-03-28 15:30:00,117.0,117.18,116.92,116.94,1772438.0,110.3142,110.4839,110.2388,110.2576,1772438.0
2019-03-29 09:30:00,118.04,118.32,117.22,117.41,1971600.0,111.2948,111.5588,110.5216,110.7008,1971600.0
2019-03-29 10:00:00,117.42,117.84,117.32,117.83,843746.0,110.7102,111.1062,110.6159,111.0968,843746.0
2019-03-29 10:30:00,117.84,117.85,116.96,117.15,1217174.0,111.1062,111.1156,110.2765,110.4556,1217174.0
2019-03-29 11:00:00,117.15,117.53,117.13,117.52,1069159.0,110.4556,110.8139,110.4368,110.8045,1069159.0
2019-03-29 11:30:00,117.52,117.72,117.45,117.48,837385.0,110.8045,110.9931,110.7385,110.7668,837385.0
2019-03-29 12:00:00,117.47,117.57,117.18,117.55,811752.0,110.7574,110.8516,110.4839,110.8328,811752.0
2019-03-29 12:30:00,117.55,117.65,117.32,117.48,620843.0,110.8328,110.9271,110.6159,110.7668,620843.0
2019-03-29 13:00:00,117.48,117.51,117.34,117.38,537217.0,110.7668,110.7951,110.6348,110.6725,537217.0
2019-03-29 13:30:00,117.38,117.5,117.23,117.45,708066.0,110.6725,110.7856,110.5311,110.7385,708066.0
2019-03-29 14:00:00,117.45,117.61,117.43,117.59,538266.0,110.7385,110.8894,110.7196,110.8705,538266.0
2019-03-29 14:30:00,117.59,117.71,117.42,117.68,995087.0,110.8705,110.9836,110.7102,110.9554,995087.0
2019-03-29 15:00:00,117.68,117.81,117.46,117.63,1034799.0,110.9554,111.0779,110.7479,110.9082,1034799.0
2019-03-29 15:30:00,117.63,117.97,117.53,117.95,3817501.0,110.9082,111.2288,110.8139,111.2099,3817501.0
2019-04-01 09:30:00,118.57,118.98,118.37,118.57,2566870.0,111.7945,112.1811,111.6059,111.7945,2566870.0
2019-04-01 10:00:00,118.57,118.81,118.1,118.3,1258500.0,111.7945,112.0208,111.3514,111.5399,1258500.0
2019-04-01 10:30:00,118.3,118.5,118.2,118.45,814236.0,111.5399,111.7285,111.4456,111.6814,814236.0
2019-04-01 11:00:00,118.46,118.89,118.43,118.7,1048648.0,111.6908,112.0962,111.6625,111.9171,1048648.0
2019-04-01 11:30:00,118.7,118.87,118.65,118.67,665951.0,111.9171,112.0773,111.8699,111.8888,665951.0
2019-04-01 12:00:00,118.67,118.71,118.49,118.68,699517.0,111.8888,111.9265,111.7191,111.8982,699517.0
2019-04-01 12:30:00,118.68,118.94,118.66,118.92,583178.0,111.8982,112.1433,111.8794,112.1245,583178.0
2019-04-01 13:00:00,118.92,118.98,118.81,118.87,558034.0,112.1245,112.1811,112.0208,112.0773,558034.0
2019-04-01 13:30:00,118.86,119.05,118.83,118.95,671728.0,112.0679,112.2471,112.0396,112.1528,671728.0
2019-04-01 14:00:00,118.95,119.08,118.86,118.89,746400.0,112.1528,112.2753,112.0679,112.0962,746400.0
2019-04-01 14:30:00,118.9,119.01,118.82,118.99,752256.0,112.1056,112.2093,112.0302,112.1905,752256.0
2019-04-01 15:00:00,118.99,119.01,118.81,118.96,973112.0,112.1905,112.2093,112.0208,112.1622,973112.0
2019-04-01 15:30:00,118.96,119.11,118.85,119.02,2976416.0,112.1622,112.3036,112.0585,112.2188,2976416.0
2019-04-02 09:30:00,119.12,119.28,118.56,118.66,2151190.0,112.3131,112.4639,111.7851,111.8794,2151190.0
2019-04-02 10:00:00,118.65,118.96,118.52,118.95,1188442.0,111.8699,112.1622,111.7474,112.1528,1188442.0
2019-04-02 10:30:00,118.95,119.03,118.72,118.99,800595.0,112.1528,112.2282,111.9359,112.1905,800595.0
2019-04-02 11:00:00,118.99,119.0,118.7,118.92,721019.0,112.1905,112.1999,111.9171,112.1245,721019.0
2019-04-02 11:30:00,118.92,119.12,118.88,119.08,640339.0,112.1245,112.3131,112.0868,112.2753,640339.0
2019-04-02 12:00:00,119.09,119.18,118.97,119.12,714605.0,112.2848,112.3696,112.1716,112.3131,714605.0
2019-04-02 12:30:00,119.12,119.3,119.11,119.2,684837.0,112.3131,112.4828,112.3036,112.3885,684837.0
2019-04-02 13:00:00,119.19,119.26,119.1,119.17,464662.0,112.3791,112.4451,112.2942,112.3602,464662.0
2019-04-02 13:30:00,119.17,119.25,119.11,119.17,427980.0,112.3602,112.4356,112.3036,112.3602,427980.0
2019-04-02 14:00:00,119.17,119.18,119.05,119.09,516255.0,112.3602,112.3696,112.2471,112.2848,516255.0
2019-04-02 14:30:00,119.09,119.32,119.08,119.27,653699.0,112.2848,112.5016,112.2753,112.4545,653699.0
2019-04-02 15:00:00,119.27,119.38,119.24,119.29,734507.0,112.4545,112.5582,112.4262,112.4733,734507.0
2019-04-02 15:30:00,119.29,119.48,119.14,119.18,1871149.0,112.4733,112.6525,112.3319,112.3696,1871149.0
2019-04-03 09:30:00,119.99,120.0,119.23,119.49,2810616.0,113.1333,113.1428,112.4168,112.6619,2810616.0
2019-04-03 10:00:00,119.49,119.72,119.15,119.65,1236048.0,112.6619,112.8788,112.3413,112.8128,1236048.0
2019-04-03 10:30:00,119.65,119.86,119.54,119.85,1153642.0,112.8128,113.0108,112.7091,113.0013,1153642.0
2019-04-03 11:00:00,119.85,120.25,119.85,120.2,1730578.0,113.0013,113.3785,113.0013,113.3313,1730578.0
2019-04-03 11:30:00,120.2,120.43,120.13,120.21,1174442.0,113.3313,113.5482,113.2653,113.3408,1174442.0
2019-04-03 12:00:00,120.21,120.3,120.1,120.18,686323.0,113.3408,113.4256,113.2371,113.3125,686323.0
2019-04-03 12:30:00,120.19,120.23,120.05,120.2,671219.0,113.3219,113.3596,113.1899,113.3313,671219.0
2019-04-03 13:00:00,120.2,120.23,120.04,120.13,579689.0,113.3313,113.3596,113.1805,113.2653,579689.0
2019-04-03 13:30:00,120.13,120.14,119.63,119.67,928849.0,113.2653,113.2748,112.7939,112.8316,928849.0
2019-04-03 14:00:00,119.67,119.77,119.57,119.76,796649.0,112.8316,112.9259,112.7373,112.9165,796649.0
2019-04-03 14:30:00,119.77,119.8,119.47,119.59,810015.0,112.9259,112.9542,112.6431,112.7562,810015.0
2019-04-03 15:00:00,119.59,119.72,119.33,119.5,1063774.0,112.7562,112.8788,112.5111,112.6713,1063774.0
2019-04-03 15:30:00,119.49,120.0,119.45,119.97,2299065.0,112.6619,113.1428,112.6242,113.1145,2299065.0
2019-04-04 09:30:00,120.1,120.23,119.72,120.1,1844040.0,113.2371,113.3596,112.8788,113.2371,1844040.0
2019-04-04 10:00:00,120.1,120.11,119.07,119.13,1630169.0,113.2371,113.2465,112.2659,112.3225,1630169.0
2019-04-04 10:30:00,119.13,119.42,118.75,119.06,1581945.0,112.3225,112.5959,111.9642,112.2565,1581945.0
2019-04-04 11:00:00,119.07,119.08,118.71,118.9,1199571.0,112.2659,112.2753,111.9265,112.1056,1199571.0
2019-04-04 11:30:00,118.89,119.21,118.83,118.95,872155.0,112.0962,112.3979,112.0396,112.1528,872155.0
2019-04-04 12:00:00,118.96,119.19,118.79,118.87,848953.0,112.1622,112.3791,112.0019,112.0773,848953.0
2019-04-04 12:30:00,118.86,118.93,118.38,118.61,1350818.0,112.0679,112.1339,111.6154,111.8322,1350818.0
2019-04-04 13:00:00,118.61,118.92,118.49,118.85,693118.0,111.8322,112.1245,111.7191,112.0585,693118.0
2019-04-04 13:30:00,118.86,118.96,118.71,118.78,543627.0,112.0679,112.1622,111.9265,111.9925,543627.0
2019-04-04 14:00:00,118.78,119.23,118.74,119.18,577736.0,111.9925,112.4168,111.9548,112.3696,577736.0
2019-04-04 14:30:00,119.16,119.55,119.12,119.53,723377.0,112.3508,112.7185,112.3131,112.6996,723377.0
2019-04-04 15:00:00,119.54,119.59,119.24,119.27,949255.0,112.7091,112.7562,112.4262,112.4545,949255.0
2019-04-04 15:30:00,119.28,119.58,119.01,119.33,2673470.0,112.4639,112.7468,112.2093,112.5111,2673470.0
2019-04-05 09:30:00,119.39,120.1,119.37,119.95,2568149.0,112.5676,113.2371,112.5488,113.0956,2568149.0
2019-04-05 10:00:00,119.95,120.23,119.94,119.98,1215045.0,113.0956,113.3596,113.0862,113.1239,1215045.0
2019-04-05 10:30:00,119.98,120.08,119.75,119.88,863291.0,113.1239,113.2182,112.9071,113.0296,863291.0
2019-04-05 11:00:00,119.88,119.99,119.68,119.97,893554.0,113.0296,113.1333,112.8411,113.1145,893554.0
2019-04-05 11:30:00,119.98,120.04,119.86,119.88,857138.0,113.1239,113.1805,113.0108,113.0296,857138.0
2019-04-05 12:00:00,119.87,120.03,119.84,120.0,439096.0,113.0202,113.1711,112.9919,113.1428,439096.0
2019-04-05 12:30:00,119.99,120.02,119.71,119.78,496959.0,113.1333,113.1616,112.8693,112.9353,496959.0
2019-04-05 13:00:00,119.78,119.86,119.73,119.78,342403.0,112.9353,113.0108,112.8882,112.9353,342403.0
2019-04-05 13:30:00,119.78,119.82,119.67,119.74,403915.0,112.9353,112.9731,112.8316,112.8976,403915.0
2019-04-05 14:00:00,119.73,119.77,119.53,119.58,425341.0,112.8882,112.9259,112.6996,112.7468,425341.0
2019-04-05 14:30:00,119.58,119.74,119.53,119.68,604151.0,112.7468,112.8976,112.6996,112.8411,604151.0
2019-04-05 15:00:00,119.68,119.98,119.67,119.94,627956.0,112.8411,113.1239,112.8316,113.0862,627956.0
2019-04-05 15:30:00,119.94,120.0,119.73,119.88,1556589.0,113.0862,113.1428,112.8882,113.0296,1556589.0
2019-04-08 09:30:00,119.85,119.96,118.64,119.09,2162446.0,113.0013,113.1051,111.8605,112.2848,2162446.0
2019-04-08 10:00:00,119.08,119.59,118.93,119.41,1061175.0,112.2753,112.7562,112.1339,112.5865,1061175.0
2019-04-08 10:30:00,119.41,119.71,119.35,119.45,1003940.0,112.5865,112.8693,112.5299,112.6242,1003940.0
2019-04-08 11:00:00,119.45,119.74,119.39,119.66,885564.0,112.6242,112.8976,112.5676,112.8222,885564.0
2019-04-08 11:30:00,119.66,119.74,119.51,119.56,634605.0,112.8222,112.8976,112.6808,112.7279,634605.0
2019-04-08 12:00:00,119.56,119.64,119.4,119.58,615078.0,112.7279,112.8033,112.5771,112.7468,615078.0
2019-04-08 12:30:00,119.58,119.71,119.55,119.7,468290.0,112.7468,112.8693,112.7185,112.8599,468290.0
2019-04-08 13:00:00,119.7,119.82,119.65,119.8,359616.0,112.8599,112.9731,112.8128,112.9542,359616.0
2019-04-08 13:30:00,119.8,119.92,119.74,119.78,475240.0,112.9542,113.0673,112.8976,112.9353,475240.0
2019-04-08 14:00:00,119.79,119.83,119.69,119.72,482033.0,112.9448,112.9825,112.8505,112.8788,482033.0
2019-04-08 14:30:00,119.72,119.98,119.72,119.96,489705.0,112.8788,113.1239,112.8788,113.1051,489705.0
2019-04-08 15:00:00,119.95,119.98,119.8,119.89,605886.0,113.0956,113.1239,112.9542,113.0391,605886.0
2019-04-08 15:30:00,119.88,120.02,119.82,119.89,1767924.0,113.0296,113.1616,112.9731,113.0391,1767924.0
2019-04-09 09:30:00,118.63,119.33,118.58,119.09,2429585.0,111.8511,112.5111,111.8039,112.2848,2429585.0
2019-04-09 10:00:00,119.1,119.48,118.91,119.42,1244614.0,112.2942,112.6525,112.1151,112.5959,1244614.0
2019-04-09 10:30:00,119.42,119.54,118.99,119.06,1161445.0,112.5959,112.7091,112.1905,112.2565,1161445.0
2019-04-09 11:00:00,119.07,119.3,119.05,119.12,879694.0,112.2659,112.4828,112.2471,112.3131,879694.0
2019-04-09 11:30:00,119.12,119.22,119.02,119.15,860329.0,112.3131,112.4073,112.2188,112.3413,860329.0
2019-04-09 12:00:00,119.16,119.41,119.15,119.35,636226.0,112.3508,112.5865,112.3413,112.5299,636226.0
2019-04-09 12:30:00,119.35,119.38,119.17,119.18,415076.0,112.5299,112.5582,112.3602,112.3696,415076.0
2019-04-09 13:00:00,119.17,119.21,119.01,119.12,451008.0,112.3602,112.3979,112.2093,112.3131,451008.0
2019-04-09 13:30:00,119.11,119.22,119.04,119.11,456537.0,112.3036,112.4073,112.2376,112.3036,456537.0
2019-04-09 14:00:00,119.12,119.18,118.99,119.17,568288.0,112.3131,112.3696,112.1905,112.3602,568288.0
2019-04-09 14:30:00,119.16,119.2,119.01,119.1,650352.0,112.3508,112.3885,112.2093,112.2942,650352.0
2019-04-09 15:00:00,119.1,119.16,119.05,119.14,649392.0,112.2942,112.3508,112.2471,112.3319,649392.0
2019-04-09 15:30:00,119.14,119.4,118.96,119.31,2341372.0,112.3319,112.5771,112.1622,112.4922,2341372.0
2019-04-10 09:30:00,119.76,120.1,119.54,119.77,2323796.0,112.9165,113.2371,112.7091,112.9259,2323796.0
2019-04-10 10:00:00,119.76,120.0,119.66,119.9,949014.0,112.9165,113.1428,112.8222,113.0485,949014.0
2019-04-10 10:30:00,119.9,120.21,119.88,120.03,1107963.0,113.0485,113.3408,113.0296,113.1711,1107963.0
2019-04-10 11:00:00,120.03,120.23,119.99,120.16,690669.0,113.1711,113.3596,113.1333,113.2936,690669.0
2019-04-10 11:30:00,120.15,120.35,120.12,120.21,702177.0,113.2842,113.4728,113.2559,113.3408,702177.0
2019-04-10 12:00:00,120.21,120.25,120.07,120.16,422632.0,113.3408,113.3785,113.2088,113.2936,422632.0
2019-04-10 12:30:00,120.17,120.27,119.99,120.03,496545.0,113.3031,113.3973,113.1333,113.1711,496545.0
2019-04-10 13:00:00,120.02,120.06,119.9,119.9,368704.0,113.1616,113.1993,113.0485,113.0485,368704.0
2019-04-10 13:30:00,119.9,120.09,119.88,120.05,534833.0,113.0485,113.2276,113.0296,113.1899,534833.0
2019-04-10 14:00:00,120.06,120.12,119.66,119.73,696500.0,113.1993,113.2559,112.8222,112.8882,696500.0
2019-04-10 14:30:00,119.74,120.05,119.63,120.01,662025.0,112.8976,113.1899,112.7939,113.1522,662025.0
2019-04-10 15:00:00,120.01,120.25,119.97,120.11,884705.0,113.1522,113.3785,113.1145,113.2465,884705.0
2019-04-10 15:30:00,120.12,120.29,120.04,120.22,1551109.0,113.2559,113.4162,113.1805,113.3502,1551109.0
2019-04-11 09:30:00,120.54,120.85,119.92,120.01,2149183.0,113.6519,113.9442,113.0673,113.1522,2149183.0
2019-04-11 10:00:00,120.01,120.31,119.98,120.2,1069786.0,113.1522,113.4351,113.1239,113.3313,1069786.0
2019-04-11 10:30:00,120.2,120.36,120.1,120.36,680563.0,113.3313,113.4822,113.2371,113.4822,680563.0
2019-04-11 11:00:00,120.36,120.47,120.27,120.38,620433.0,113.4822,113.5859,113.3973,113.5011,620433.0
2019-04-11 11:30:00,120.38,120.39,120.05,120.09,813678.0,113.5011,113.5105,113.1899,113.2276,813678.0
2019-04-11 12:00:00,120.1,120.25,120.07,120.25,643004.0,113.2371,113.3785,113.2088,113.3785,643004.0
2019-04-11 12:30:00,120.25,120.35,120.22,120.29,422325.0,113.3785,113.4728,113.3502,113.4162,422325.0
2019-04-11 13:00:00,120.29,120.35,120.23,120.25,426978.0,113.4162,113.4728,113.3596,113.3785,426978.0
2019-04-11 13:30:00,120.26,120.3,120.13,120.18,497865.0,113.3879,113.4256,113.2653,113.3125,497865.0
2019-04-11 14:00:00,120.17,120.24,120.0,120.0,457292.0,113.3031,113.3691,113.1428,113.1428,457292.0
2019-04-11 14:30:00,120.01,120.09,119.93,120.07,503234.0,113.1522,113.2276,113.0768,113.2088,503234.0
2019-04-11 15:00:00,120.07,120.16,119.98,119.99,581196.0,113.2088,113.2936,113.1239,113.1333,581196.0
2019-04-11 15:30:00,119.99,120.34,119.96,120.33,1923514.0,113.1333,113.4633,113.1051,113.4539,1923514.0
2019-04-12 09:30:00,120.76,120.98,120.37,120.63,2424945.0,113.8593,114.0668,113.4916,113.7368,2424945.0
2019-04-12 10:00:00,120.63,120.92,120.41,120.88,1424718.0,113.7368,114.0102,113.5293,113.9725,1424718.0
2019-04-12 10:30:00,120.88,120.9,120.55,120.65,1034406.0,113.9725,113.9913,113.6613,113.7556,1034406.0
2019-04-12 11:00:00,120.66,120.66,120.39,120.55,778039.0,113.7651,113.7651,113.5105,113.6613,778039.0
2019-04-12 11:30:00,120.56,120.81,120.54,120.74,606928.0,113.6708,113.9065,113.6519,113.8405,606928.0
2019-04-12 12:00:00,120.74,120.77,120.61,120.65,721049.0,113.8405,113.8688,113.7179,113.7556,721049.0
2019-04-12 12:30:00,120.65,120.69,120.56,120.65,934126.0,113.7556,113.7933,113.6708,113.7556,934126.0
2019-04-12 13:00:00,120.64,120.68,120.52,120.56,717004.0,113.7462,113.7839,113.6331,113.6708,717004.0
2019-04-12 13:30:00,120.57,120.64,120.47,120.47,461831.0,113.6802,113.7462,113.5859,113.5859,461831.0
2019-04-12 14:00:00,120.48,120.68,120.43,120.59,940569.0,113.5953,113.7839,113.5482,113.6991,940569.0
2019-04-12 14:30:00,120.58,120.67,120.54,120.58,561681.0,113.6896,113.7745,113.6519,113.6896,561681.0
2019-04-12 15:00:00,120.58,120.73,120.54,120.71,854238.0,113.6896,113.8311,113.6519,113.8122,854238.0
2019-04-12 15:30:00,120.71,120.98,120.64,120.96,2004722.0,113.8122,114.0668,113.7462,114.0479,2004722.0
2019-04-15 09:30:00,120.94,121.58,120.81,121.32,1947437.0,114.0291,114.6325,113.9065,114.3873,1947437.0
2019-04-15 10:00:00,121.32,121.35,120.75,120.76,959698.0,114.3873,114.4156,113.8499,113.8593,959698.0
2019-04-15 10:30:00,120.76,120.92,120.57,120.85,925395.0,113.8593,114.0102,113.6802,113.9442,925395.0
2019-04-15 11:00:00,120.85,121.06,120.81,121.06,796800.0,113.9442,114.1422,113.9065,114.1422,796800.0
2019-04-15 11:30:00,121.06,121.07,120.73,120.92,606687.0,114.1422,114.1516,113.8311,114.0102,606687.0
2019-04-15 12:00:00,120.93,120.95,120.75,120.77,507960.0,114.0196,114.0385,113.8499,113.8688,507960.0
2019-04-15 12:30:00,120.77,120.92,120.76,120.83,519098.0,113.8688,114.0102,113.8593,113.9253,519098.0
2019-04-15 13:00:00,120.83,121.0,120.78,120.84,529608.0,113.9253,114.0856,113.8782,113.9348,529608.0
2019-04-15 13:30:00,120.83,120.97,120.81,120.95,526631.0,113.9253,114.0573,113.9065,114.0385,526631.0
2019-04-15 14:00:00,120.94,121.06,120.93,121.0,715488.0,114.0291,114.1422,114.0196,114.0856,715488.0
2019-04-15 14:30:00,121.01,121.14,120.98,121.1,875157.0,114.0951,114.2176,114.0668,114.1799,875157.0
2019-04-15 15:00:00,121.11,121.26,121.06,121.16,772574.0,114.1893,114.3308,114.1422,114.2365,772574.0
2019-04-15 15:30:00,121.15,121.21,121.02,121.06,1433970.0,114.2271,114.2836,114.1045,114.1422,1433970.0
2019-04-16 09:30:00,121.64,121.65,120.94,121.26,1977331.0,114.6891,114.6985,114.0291,114.3308,1977331.0
2019-04-16 10:00:00,121.25,121.54,121.14,121.2,1080641.0,114.3213,114.5948,114.2176,114.2742,1080641.0
2019-04-16 10:30:00,121.21,121.23,121.01,121.15,754528.0,114.2836,114.3025,114.0951,114.2271,754528.0
2019-04-16 11:00:00,121.15,121.32,121.07,121.11,716557.0,114.2271,114.3873,114.1516,114.1893,716557.0
2019-04-16 11:30:00,121.1,121.23,121.01,121.12,618345.0,114.1799,114.3025,114.0951,114.1988,618345.0
2019-04-16 12:00:00,121.12,121.17,120.97,121.05,654080.0,114.1988,114.2459,114.0573,114.1328,654080.0
2019-04-16 12:30:00,121.05,121.2,120.97,121.18,414810.0,114.1328,114.2742,114.0573,114.2553,414810.0
2019-04-16 13:00:00,121.18,121.22,121.11,121.13,330959.0,114.2553,114.2931,114.1893,114.2082,330959.0
2019-04-16 13:30:00,121.13,121.17,121.04,121.12,377645.0,114.2082,114.2459,114.1233,114.1988,377645.0
2019-04-16 14:00:00,121.11,121.16,121.01,121.07,573174.0,114.1893,114.2365,114.0951,114.1516,573174.0
2019-04-16 14:30:00,121.08,121.14,120.98,121.01,521736.0,114.1611,114.2176,114.0668,114.0951,521736.0
2019-04-16 15:00:00,121.01,121.06,120.62,120.66,865019.0,114.0951,114.1422,113.7273,113.7651,865019.0
2019-04-16 15:30:00,120.65,120.8,120.1,120.79,1893401.0,113.7556,113.8971,113.2371,113.8876,1893401.0
2019-04-17 09:30:00,121.19,121.44,120.79,120.84,2276594.0,114.2648,114.5005,113.8876,113.9348,2276594.0
2019-04-17 10:00:00,120.84,121.19,120.54,121.12,1500576.0,113.9348,114.2648,113.6519,114.1988,1500576.0
2019-04-17 10:30:00,121.13,121.32,121.01,121.06,1091001.0,114.2082,114.3873,114.0951,114.1422,1091001.0
2019-04-17 11:00:00,121.06,121.18,120.91,121.01,819481.0,114.1422,114.2553,114.0008,114.0951,819481.0
2019-04-17 11:30:00,121.01,121.34,120.89,121.17,1054540.0,114.0951,114.4062,113.9819,114.2459,1054540.0
2019-04-17 12:00:00,121.17,121.24,120.91,121.23,970007.0,114.2459,114.3119,114.0008,114.3025,970007.0
2019-04-17 12:30:00,121.23,121.47,121.2,121.41,777570.0,114.3025,114.5288,114.2742,114.4722,777570.0
2019-04-17 13:00:00,121.41,121.49,121.21,121.24,682315.0,114.4722,114.5476,114.2836,114.3119,682315.0
2019-04-17 13:30:00,121.25,121.58,121.2,121.35,888020.0,114.3213,114.6325,114.2742,114.4156,888020.0
2019-04-17 14:00:00,121.35,121.45,121.17,121.21,638180.0,114.4156,114.5099,114.2459,114.2836,638180.0
2019-04-17 14:30:00,121.21,121.42,121.18,121.36,662607.0,114.2836,114.4816,114.2553,114.4251,662607.0
2019-04-17 15:00:00,121.37,121.49,121.22,121.27,839461.0,114.4345,114.5476,114.2931,114.3402,839461.0
2019-04-17 15:30:00,121.27,121.85,121.27,121.75,2184238.0,114.3402,114.8871,114.3402,114.7928,2184238.0
2019-04-18 09:30:00,122.16,122.58,121.3,121.56,5770086.0,115.1793,115.5753,114.3685,114.6136,5770086.0
2019-04-18 10:00:00,121.57,122.25,121.48,121.91,1696643.0,114.6231,115.2642,114.5382,114.9436,1696643.0
2019-04-18 10:30:00,121.91,122.3,121.68,122.16,1224617.0,114.9436,115.3113,114.7268,115.1793,1224617.0
2019-04-18 11:00:00,122.16,122.4,122.01,122.04,948268.0,115.1793,115.4056,115.0379,115.0662,948268.0
2019-04-18 11:30:00,122.05,122.47,122.04,122.45,1033883.0,115.0756,115.4716,115.0662,115.4528,1033883.0
2019-04-18 12:00:00,122.44,122.51,122.32,122.41,866142.0,115.4433,115.5093,115.3302,115.4151,866142.0
2019-04-18 12:30:00,122.4,122.99,122.37,122.88,2069497.0,115.4056,115.9619,115.3773,115.8582,2069497.0
2019-04-18 13:00:00,122.88,122.94,122.8,122.88,769163.0,115.8582,115.9148,115.7828,115.8582,769163.0
2019-04-18 13:30:00,122.87,123.07,122.78,123.03,870277.0,115.8488,116.0373,115.7639,115.9996,870277.0
2019-04-18 14:00:00,123.03,123.34,122.99,123.21,1144519.0,115.9996,116.2919,115.9619,116.1693,1144519.0
2019-04-18 14:30:00,123.21,123.5,123.11,123.42,982939.0,116.1693,116.4428,116.0751,116.3673,982939.0
2019-04-18 15:00:00,123.42,123.43,123.2,123.3,946804.0,116.3673,116.3768,116.1599,116.2542,946804.0
2019-04-18 15:30:00,123.29,123.52,123.17,123.37,3322500.0,116.2448,116.4616,116.1316,116.3202,3322500.0
2019-04-22 09:30:00,122.62,123.41,122.57,123.28,2024206.0,115.6131,116.3579,115.5659,116.2353,2024206.0
2019-04-22 10:00:00,123.28,123.85,123.28,123.81,1170714.0,116.2353,116.7728,116.2353,116.7351,1170714.0
2019-04-22 10:30:00,123.82,123.87,123.38,123.7,1055957.0,116.7445,116.7916,116.3296,116.6313,1055957.0
2019-04-22 11:00:00,123.7,123.99,123.6,123.98,825528.0,116.6313,116.9048,116.5371,116.8953,825528.0
2019-04-22 11:30:00,123.98,124.0,123.76,123.8,837784.0,116.8953,116.9142,116.6879,116.7256,837784.0
2019-04-22 12:00:00,123.79,123.82,123.6,123.65,653320.0,116.7162,116.7445,116.5371,116.5842,653320.0
2019-04-22 12:30:00,123.65,123.76,123.56,123.58,471908.0,116.5842,116.6879,116.4993,116.5182,471908.0
2019-04-22 13:00:00,123.58,123.62,123.36,123.37,566618.0,116.5182,116.5559,116.3108,116.3202,566618.0
2019-04-22 13:30:00,123.37,123.67,123.36,123.6,674674.0,116.3202,116.6031,116.3108,116.5371,674674.0
2019-04-22 14:00:00,123.61,123.7,123.5,123.65,520206.0,116.5465,116.6313,116.4428,116.5842,520206.0
2019-04-22 14:30:00,123.65,123.67,123.54,123.6,469985.0,116.5842,116.6031,116.4805,116.5371,469985.0
2019-04-22 15:00:00,123.6,123.61,123.46,123.54,628524.0,116.5371,116.5465,116.4051,116.4805,628524.0
2019-04-22 15:30:00,123.54,123.77,123.5,123.76,1741603.0,116.4805,116.6973,116.4428,116.6879,1741603.0
2019-04-23 09:30:00,124.18,125.0,123.83,124.84,2960654.0,117.0839,117.8571,116.7539,117.7062,2960654.0
2019-04-23 10:00:00,124.85,125.25,124.48,124.8,2232737.0,117.7156,118.0928,117.3668,117.6685,2232737.0
2019-04-23 10:30:00,124.79,124.82,124.37,124.44,1200399.0,117.6591,117.6873,117.2631,117.3291,1200399.0
2019-04-23 11:00:00,124.45,124.78,124.12,124.77,1373885.0,117.3385,117.6496,117.0273,117.6402,1373885.0
2019-04-23 11:30:00,124.76,124.88,124.57,124.84,940177.0,117.6308,117.7439,117.4516,117.7062,940177.0
2019-04-23 12:00:00,124.84,125.03,124.77,124.87,1093388.0,117.7062,117.8853,117.6402,117.7345,1093388.0
2019-04-23 12:30:00,124.86,125.04,124.78,125.03,709483.0,117.7251,117.8948,117.6496,117.8853,709483.0
2019-04-23 13:00:00,125.03,125.07,124.94,124.94,742265.0,117.8853,117.9231,117.8005,117.8005,742265.0
2019-04-23 13:30:00,124.94,124.99,124.89,124.94,711437.0,117.8005,117.8476,117.7533,117.8005,711437.0
2019-04-23 14:00:00,124.93,125.1,124.88,125.03,651285.0,117.7911,117.9513,117.7439,117.8853,651285.0
2019-04-23 14:30:00,125.03,125.38,125.02,125.34,926601.0,117.8853,118.2153,117.8759,118.1776,926601.0
2019-04-23 15:00:00,125.34,125.5,125.28,125.49,1218565.0,118.1776,118.3285,118.1211,118.3191,1218565.0
2019-04-23 15:30:00,125.49,125.58,125.18,125.44,2453114.0,118.3191,118.4039,118.0268,118.2719,2453114.0
2019-04-24 09:30:00,125.79,125.85,124.52,124.85,3913098.0,118.6019,118.6585,117.4045,117.7156,3913098.0
2019-04-24 10:00:00,124.85,125.3,124.7,125.21,1739906.0,117.7156,118.1399,117.5742,118.0551,1739906.0
2019-04-24 10:30:00,125.22,125.42,124.9,125.17,1617616.0,118.0645,118.2531,117.7628,118.0173,1617616.0
2019-04-24 11:00:00,125.18,125.25,124.93,124.95,1450375.0,118.0268,118.0928,117.7911,117.8099,1450375.0
2019-04-24 11:30:00,124.95,125.14,124.87,124.94,929583.0,117.8099,117.9891,117.7345,117.8005,929583.0
2019-04-24 12:00:00,124.94,125.11,124.86,125.08,820055.0,117.8005,117.9608,117.7251,117.9325,820055.0
2019-04-24 12:30:00,125.08,125.19,124.97,125.04,910707.0,117.9325,118.0362,117.8288,117.8948,910707.0
2019-04-24 13:00:00,125.04,125.16,124.99,125.14,606021.0,117.8948,118.0079,117.8476,117.9891,606021.0
2019-04-24 13:30:00,125.15,125.17,125.04,125.07,582993.0,117.9985,118.0173,117.8948,117.9231,582993.0
2019-04-24 14:00:00,125.06,125.22,125.0,125.1,909532.0,117.9136,118.0645,117.8571,117.9513,909532.0
2019-04-24 14:30:00,125.09,125.28,125.01,125.23,878186.0,117.9419,118.1211,117.8665,118.0739,878186.0
2019-04-24 15:00:00,125.23,125.42,125.17,125.37,1423942.0,118.0739,118.2531,118.0173,118.2059,1423942.0
2019-04-24 15:30:00,125.38,125.46,125.0,125.09,3406320.0,118.2153,118.2908,117.8571,117.9419,3406320.0
2019-04-25 09:30:00,130.06,131.37,129.07,130.14,9280936.0,122.6279,123.8631,121.6945,122.7033,9280936.0
2019-04-25 10:00:00,130.13,130.34,128.83,129.55,4888557.0,122.6939,122.8919,121.4682,122.1471,4888557.0
2019-04-25 10:30:00,129.54,129.96,129.12,129.88,2194218.0,122.1376,122.5336,121.7416,122.4582,2194218.0
2019-04-25 11:00:00,129.87,129.97,129.42,129.88,1891169.0,122.4488,122.5431,122.0245,122.4582,1891169.0
2019-04-25 11:30:00,129.88,130.18,129.66,129.67,1606309.0,122.4582,122.7411,122.2508,122.2602,1606309.0
2019-04-25 12:00:00,129.67,129.82,129.58,129.59,1178507.0,122.2602,122.4016,122.1753,122.1848,1178507.0
2019-04-25 12:30:00,129.58,129.7,129.14,129.28,1075598.0,122.1753,122.2885,121.7605,121.8925,1075598.0
2019-04-25 13:00:00,129.28,129.36,129.08,129.21,873818.0,121.8925,121.9679,121.7039,121.8265,873818.0
2019-04-25 13:30:00,129.21,129.48,129.13,129.47,746514.0,121.8265,122.0811,121.7511,122.0716,746514.0
2019-04-25 14:00:00,129.48,129.82,129.43,129.58,984284.0,122.0811,122.4016,122.0339,122.1753,984284.0
2019-04-25 14:30:00,129.58,129.89,129.54,129.81,1361029.0,122.1753,122.4676,122.1376,122.3922,1361029.0
2019-04-25 15:00:00,129.81,129.82,129.36,129.5,1203727.0,122.3922,122.4016,121.9679,122.0999,1203727.0
2019-04-25 15:30:00,129.5,129.6,129.08,129.08,2589604.0,122.0999,122.1942,121.7039,121.7039,2589604.0
2019-04-26 09:30:00,129.74,130.52,129.08,129.3,4243404.0,122.3262,123.0616,121.7039,121.9113,4243404.0
2019-04-26 10:00:00,129.31,129.36,129.02,129.34,1453031.0,121.9208,121.9679,121.6473,121.9491,1453031.0
2019-04-26 10:30:00,129.34,129.63,129.17,129.45,1589954.0,121.9491,122.2225,121.7888,122.0528,1589954.0
2019-04-26 11:00:00,129.46,129.73,129.23,129.6,1111973.0,122.0622,122.3168,121.8453,122.1942,1111973.0
2019-04-26 11:30:00,129.59,130.04,129.51,129.78,1171052.0,122.1848,122.6091,122.1093,122.3639,1171052.0
2019-04-26 12:00:00,129.78,130.03,129.73,129.9,875658.0,122.3639,122.5996,122.3168,122.4771,875658.0
2019-04-26 12:30:00,129.9,129.98,129.66,129.68,633705.0,122.4771,122.5525,122.2508,122.2696,633705.0
2019-04-26 13:00:00,129.68,129.7,129.52,129.68,606665.0,122.2696,122.2885,122.1188,122.2696,606665.0
2019-04-26 13:30:00,129.69,129.72,129.43,129.47,731419.0,122.2791,122.3073,122.0339,122.0716,731419.0
2019-04-26 14:00:00,129.46,129.89,129.35,129.77,843943.0,122.0622,122.4676,121.9585,122.3545,843943.0
2019-04-26 14:30:00,129.77,129.82,129.68,129.74,590301.0,122.3545,122.4016,122.2696,122.3262,590301.0
2019-04-26 15:00:00,129.75,129.88,129.58,129.6,841277.0,122.3356,122.4582,122.1753,122.1942,841277.0
2019-04-26 15:30:00,129.6,129.91,129.56,129.89,2303152.0,122.1942,122.4865,122.1565,122.4676,2303152.0
2019-04-29 09:30:00,129.93,130.18,129.43,129.81,2420650.0,122.5053,122.7411,122.0339,122.3922,2420650.0
2019-04-29 10:00:00,129.82,129.84,129.35,129.68,929292.0,122.4016,122.4205,121.9585,122.2696,929292.0
2019-04-29 10:30:00,129.69,129.94,129.54,129.85,1077484.0,122.2791,122.5148,122.1376,122.4299,1077484.0
2019-04-29 11:00:00,129.85,129.91,129.52,129.66,883985.0,122.4299,122.4865,122.1188,122.2508,883985.0
2019-04-29 11:30:00,129.66,129.73,129.49,129.53,673573.0,122.2508,122.3168,122.0905,122.1282,673573.0
2019-04-29 12:00:00,129.53,129.76,129.49,129.73,618034.0,122.1282,122.3451,122.0905,122.3168,618034.0
2019-04-29 12:30:00,129.74,129.9,129.73,129.79,456251.0,122.3262,122.4771,122.3168,122.3733,456251.0
2019-04-29 13:00:00,129.79,129.94,129.71,129.92,594942.0,122.3733,122.5148,122.2979,122.4959,594942.0
2019-04-29 13:30:00,129.92,129.94,129.77,129.86,489489.0,122.4959,122.5148,122.3545,122.4393,489489.0
2019-04-29 14:00:00,129.87,130.14,129.85,130.03,912405.0,122.4488,122.7033,122.4299,122.5996,912405.0
2019-04-29 14:30:00,130.04,130.05,129.89,129.97,599753.0,122.6091,122.6185,122.4676,122.5431,599753.0
2019-04-29 15:00:00,129.98,130.03,129.92,129.99,583330.0,122.5525,122.5996,122.4959,122.5619,583330.0
2019-04-29 15:30:00,129.98,130.11,129.71,129.74,1942505.0,122.5525,122.6751,122.2979,122.3262,1942505.0
2019-04-30 09:30:00,129.83,130.5,129.41,130.46,2521511.0,122.4111,123.0428,122.0151,123.0051,2521511.0
2019-04-30 10:00:00,130.45,130.68,129.86,130.0,1918802.0,122.9956,123.2125,122.4393,122.5713,1918802.0
2019-04-30 10:30:00,130.0,130.17,129.74,129.86,1367976.0,122.5713,122.7316,122.3262,122.4393,1367976.0
2019-04-30 11:00:00,129.85,129.88,129.39,129.58,1766029.0,122.4299,122.4582,121.9962,122.1753,1766029.0
2019-04-30 11:30:00,129.59,130.03,129.58,129.9,985916.0,122.1848,122.5996,122.1753,122.4771,985916.0
2019-04-30 12:00:00,129.9,130.27,129.89,130.19,793093.0,122.4771,122.8259,122.4676,122.7505,793093.0
2019-04-30 12:30:00,130.19,130.45,130.16,130.37,865282.0,122.7505,122.9956,122.7222,122.9202,865282.0
2019-04-30 13:00:00,130.37,130.49,130.13,130.14,622581.0,122.9202,123.0333,122.6939,122.7033,622581.0
2019-04-30 13:30:00,130.13,130.64,130.08,130.58,979904.0,122.6939,123.1748,122.6468,123.1182,979904.0
2019-04-30 14:00:00,130.58,130.6,130.17,130.26,989527.0,123.1182,123.1371,122.7316,122.8165,989527.0
2019-04-30 14:30:00,130.26,130.33,130.1,130.11,923475.0,122.8165,122.8825,122.6656,122.6751,923475.0
2019-04-30 15:00:00,130.11,130.32,130.04,130.18,901060.0,122.6751,122.8731,122.6091,122.7411,901060.0
2019-04-30 15:30:00,130.19,130.7,130.15,130.58,2907402.0,122.7505,123.2313,122.7128,123.1182,2907402.0
2019-05-01 09:30:00,130.55,130.65,129.59,129.87,2941864.0,123.0899,123.1842,122.1848,122.4488,2941864.0
2019-05-01 10:00:00,129.87,130.0,129.49,129.84,1527847.0,122.4488,122.5713,122.0905,122.4205,1527847.0
2019-05-01 10:30:00,129.85,129.89,129.62,129.64,732975.0,122.4299,122.4676,122.2131,122.2319,732975.0
2019-05-01 11:00:00,129.64,129.81,129.58,129.8,987145.0,122.2319,122.3922,122.1753,122.3828,987145.0
2019-05-01 11:30:00,129.8,129.97,129.7,129.73,912170.0,122.3828,122.5431,122.2885,122.3168,912170.0
2019-05-01 12:00:00,129.73,129.8,129.53,129.64,813145.0,122.3168,122.3828,122.1282,122.2319,813145.0
2019-05-01 12:30:00,129.63,129.65,129.34,129.53,1032149.0,122.2225,122.2413,121.9491,122.1282,1032149.0
2019-05-01 13:00:00,129.53,129.75,129.35,129.4,806307.0,122.1282,122.3356,121.9585,122.0056,806307.0
2019-05-01 13:30:00,129.41,129.45,129.25,129.42,651546.0,122.0151,122.0528,121.8642,122.0245,651546.0
2019-05-01 14:00:00,129.42,129.82,129.35,129.38,1363134.0,122.0245,122.4016,121.9585,121.9868,1363134.0
2019-05-01 14:30:00,129.39,129.52,128.68,128.99,2030993.0,121.9962,122.1188,121.3268,121.6191,2030993.0
2019-05-01 15:00:00,128.99,129.03,128.53,128.68,1702181.0,121.6191,121.6568,121.1853,121.3268,1702181.0
2019-05-01 15:30:00,128.68,128.76,127.7,127.88,4054674.0,121.3268,121.4022,120.4028,120.5725,4054674.0
2019-05-02 09:30:00,127.98,128.0,127.01,127.05,2769927.0,120.6668,120.6856,119.7522,119.7899,2769927.0
2019-05-02 10:00:00,127.06,127.98,127.04,127.47,1663759.0,119.7993,120.6668,119.7805,120.1859,1663759.0
2019-05-02 10:30:00,127.48,127.74,127.27,127.29,1018458.0,120.1953,120.4405,119.9973,120.0162,1018458.0
2019-05-02 11:00:00,127.29,127.45,126.59,126.68,1630771.0,120.0162,120.1671,119.3562,119.4411,1630771.0
2019-05-02 11:30:00,126.69,127.04,125.56,125.77,2349873.0,119.4505,119.7805,118.3851,118.5831,2349873.0
2019-05-02 12:00:00,125.78,126.35,125.74,126.27,1720355.0,118.5925,119.1299,118.5548,119.0545,1720355.0
2019-05-02 12:30:00,126.28,126.46,125.66,125.77,1232222.0,119.0639,119.2336,118.4793,118.5831,1232222.0
2019-05-02 13:00:00,125.77,126.35,125.52,126.28,1545433.0,118.5831,119.1299,118.3473,119.0639,1545433.0
2019-05-02 13:30:00,126.28,126.53,125.97,126.04,1292695.0,119.0639,119.2996,118.7716,118.8376,1292695.0
2019-05-02 14:00:00,126.05,126.7,126.01,126.43,1395273.0,118.8471,119.4599,118.8093,119.2053,1395273.0
2019-05-02 14:30:00,126.43,126.64,126.13,126.3,1204193.0,119.2053,119.4033,118.9225,119.0828,1204193.0
2019-05-02 15:00:00,126.3,126.54,126.17,126.46,1387485.0,119.0828,119.3091,118.9602,119.2336,1387485.0
2019-05-02 15:30:00,126.47,126.63,126.0,126.2,3087852.0,119.2431,119.3939,118.7999,118.9885,3087852.0
2019-05-03 09:30:00,127.32,127.87,127.25,127.87,2372941.0,120.0445,120.5631,119.9785,120.5631,2372941.0
2019-05-03 10:00:00,127.86,128.18,127.78,128.02,1546551.0,120.5536,120.8553,120.4782,120.7045,1546551.0
2019-05-03 10:30:00,128.03,128.6,127.89,128.49,1710931.0,120.7139,121.2513,120.5819,121.1476,1710931.0
2019-05-03 11:00:00,128.5,128.78,128.46,128.58,1673275.0,121.1571,121.4211,121.1193,121.2325,1673275.0
2019-05-03 11:30:00,128.57,128.62,128.16,128.35,1077493.0,121.2231,121.2702,120.8365,121.0156,1077493.0
2019-05-03 12:00:00,128.34,128.64,128.27,128.64,1203310.0,121.0062,121.2891,120.9402,121.2891,1203310.0
2019-05-03 12:30:00,128.64,128.75,128.38,128.62,1074102.0,121.2891,121.3928,121.0439,121.2702,1074102.0
2019-05-03 13:00:00,128.62,129.15,128.55,129.14,1368499.0,121.2702,121.7699,121.2042,121.7605,1368499.0
2019-05-03 13:30:00,129.14,129.43,129.09,129.29,1749855.0,121.7605,122.0339,121.7133,121.9019,1749855.0
2019-05-03 14:00:00,129.28,129.31,128.86,129.0,926137.0,121.8925,121.9208,121.4965,121.6285,926137.0
2019-05-03 14:30:00,129.0,129.05,128.71,128.76,1250869.0,121.6285,121.6756,121.3551,121.4022,1250869.0
2019-05-03 15:00:00,128.76,128.83,128.58,128.8,1681373.0,121.4022,121.4682,121.2325,121.4399,1681373.0
2019-05-03 15:30:00,128.8,129.04,128.74,128.89,2149708.0,121.4399,121.6662,121.3833,121.5248,2149708.0
2019-05-06 09:30:00,126.42,127.69,126.11,127.43,3211135.0,119.1959,120.3933,118.9036,120.1482,3211135.0
2019-05-06 10:00:00,127.42,127.68,126.95,127.62,1906551.0,120.1388,120.3839,119.6956,120.3273,1906551.0
2019-05-06 10:30:00,127.63,128.07,127.5,127.99,1279399.0,120.3368,120.7516,120.2142,120.6762,1279399.0
2019-05-06 11:00:00,127.99,128.1,127.8,127.93,1036769.0,120.6762,120.7799,120.4971,120.6196,1036769.0
2019-05-06 11:30:00,127.95,128.0,127.67,127.71,1067930.0,120.6385,120.6856,120.3745,120.4122,1067930.0
2019-05-06 12:00:00,127.71,127.8,127.38,127.42,850325.0,120.4122,120.4971,120.1011,120.1388,850325.0
2019-05-06 12:30:00,127.42,127.75,127.37,127.45,776232.0,120.1388,120.4499,120.0916,120.1671,776232.0
2019-05-06 13:00:00,127.45,127.78,127.31,127.75,599459.0,120.1671,120.4782,120.0351,120.4499,599459.0
2019-05-06 13:30:00,127.75,127.82,127.61,127.76,622553.0,120.4499,120.5159,120.3179,120.4593,622553.0
2019-05-06 14:00:00,127.76,128.01,127.66,128.0,780013.0,120.4593,120.6951,120.3651,120.6856,780013.0
2019-05-06 14:30:00,127.99,128.56,127.97,128.46,1390108.0,120.6762,121.2136,120.6573,121.1193,1390108.0
2019-05-06 15:00:00,128.46,128.47,128.13,128.17,1188970.0,121.1193,121.1288,120.8082,120.8459,1188970.0
2019-05-06 15:30:00,128.17,128.36,127.96,128.16,2471627.0,120.8459,121.0251,120.6479,120.8365,2471627.0
2019-05-07 09:30:00,126.57,127.18,126.07,126.25,2895171.0,119.3373,119.9125,118.8659,119.0356,2895171.0
2019-05-07 10:00:00,126.25,126.3,125.76,126.22,2054102.0,119.0356,119.0828,118.5736,119.0073,2054102.0
2019-05-07 10:30:00,126.2,126.28,125.22,125.41,2075005.0,118.9885,119.0639,118.0645,118.2436,2075005.0
2019-05-07 11:00:00,125.4,125.76,124.91,125.72,2173928.0,118.2342,118.5736,117.7722,118.5359,2173928.0
2019-05-07 11:30:00,125.73,125.9,125.26,125.48,1761727.0,118.5453,118.7056,118.1022,118.3096,1761727.0
2019-05-07 12:00:00,125.48,125.93,125.28,125.9,1234039.0,118.3096,118.7339,118.1211,118.7056,1234039.0
2019-05-07 12:30:00,125.9,125.97,125.45,125.46,908579.0,118.7056,118.7716,118.2813,118.2908,908579.0
2019-05-07 13:00:00,125.45,125.51,124.7,124.82,1694342.0,118.2813,118.3379,117.5742,117.6873,1694342.0
2019-05-07 13:30:00,124.8,125.32,124.65,125.02,1359859.0,117.6685,118.1588,117.5271,117.8759,1359859.0
2019-05-07 14:00:00,125.01,125.28,124.72,124.77,1319391.0,117.8665,118.1211,117.5931,117.6402,1319391.0
2019-05-07 14:30:00,124.77,125.03,124.3,124.89,2063434.0,117.6402,117.8853,117.1971,117.7533,2063434.0
2019-05-07 15:00:00,124.89,125.12,124.57,124.66,1958797.0,117.7533,117.9702,117.4516,117.5365,1958797.0
2019-05-07 15:30:00,124.65,125.67,124.22,125.57,4133514.0,117.5271,118.4888,117.1216,118.3945,4133514.0
2019-05-08 09:30:00,125.47,125.84,124.75,125.33,3476078.0,118.3002,118.6491,117.6213,118.1682,3476078.0
2019-05-08 10:00:00,125.33,125.79,125.28,125.36,2053341.0,118.1682,118.6019,118.1211,118.1965,2053341.0
2019-05-08 10:30:00,125.37,125.88,124.98,125.86,1381283.0,118.2059,118.6868,117.8382,118.6679,1381283.0
2019-05-08 11:00:00,125.86,126.18,125.55,125.75,2046941.0,118.6679,118.9696,118.3756,118.5642,2046941.0
2019-05-08 11:30:00,125.76,125.88,125.29,125.53,1167733.0,118.5736,118.6868,118.1305,118.3568,1167733.0
2019-05-08 12:00:00,125.54,125.81,125.34,125.78,710474.0,118.3662,118.6208,118.1776,118.5925,710474.0
2019-05-08 12:30:00,125.76,126.21,125.67,126.18,767670.0,118.5736,118.9979,118.4888,118.9696,767670.0
2019-05-08 13:00:00,126.19,126.31,125.92,126.16,630909.0,118.9791,119.0922,118.7245,118.9508,630909.0
2019-05-08 13:30:00,126.16,126.25,125.95,126.18,622614.0,118.9508,119.0356,118.7528,118.9696,622614.0
2019-05-08 14:00:00,126.19,126.21,125.79,126.06,685271.0,118.9791,118.9979,118.6019,118.8565,685271.0
2019-05-08 14:30:00,126.06,126.17,125.9,126.01,556752.0,118.8565,118.9602,118.7056,118.8093,556752.0
2019-05-08 15:00:00,126.02,126.36,125.95,126.34,892253.0,118.8188,119.1393,118.7528,119.1205,892253.0
2019-05-08 15:30:00,126.34,126.37,125.43,125.44,3240659.0,119.1205,119.1488,118.2625,118.2719,3240659.0
2019-05-09 09:30:00,124.29,124.72,123.69,124.25,3089994.0,117.1876,117.5931,116.6219,117.1499,3089994.0
2019-05-09 10:00:00,124.26,124.3,123.57,123.84,1846015.0,117.1593,117.1971,116.5088,116.7633,1846015.0
2019-05-09 10:30:00,123.84,124.27,123.59,123.65,1566518.0,116.7633,117.1688,116.5276,116.5842,1566518.0
2019-05-09 11:00:00,123.62,124.31,123.57,123.86,1726268.0,116.5559,117.2065,116.5088,116.7822,1726268.0
2019-05-09 11:30:00,123.85,124.43,123.85,124.34,1153490.0,116.7728,117.3196,116.7728,117.2348,1153490.0
2019-05-09 12:00:00,124.34,124.77,124.04,124.62,1437816.0,117.2348,117.6402,116.9519,117.4988,1437816.0
2019-05-09 12:30:00,124.63,125.79,124.63,124.95,2320710.0,117.5082,118.6019,117.5082,117.8099,2320710.0
2019-05-09 13:00:00,124.95,125.26,124.68,124.95,1069498.0,117.8099,118.1022,117.5553,117.8099,1069498.0
2019-05-09 13:30:00,124.93,125.52,124.83,125.11,890974.0,117.7911,118.3473,117.6968,117.9608,890974.0
2019-05-09 14:00:00,125.11,125.33,124.81,125.16,848123.0,117.9608,118.1682,117.6779,118.0079,848123.0
2019-05-09 14:30:00,125.16,125.45,124.88,124.91,1009152.0,118.0079,118.2813,117.7439,117.7722,1009152.0
2019-05-09 15:00:00,124.91,125.2,124.65,125.17,1161650.0,117.7722,118.0456,117.5271,118.0173,1161650.0
2019-05-09 15:30:00,125.18,125.69,125.14,125.51,2479737.0,118.0268,118.5076,117.9891,118.3379,2479737.0
2019-05-10 09:30:00,124.9,126.0,124.9,125.28,2311264.0,117.7628,118.7999,117.7628,118.1211,2311264.0
2019-05-10 10:00:00,125.29,125.31,124.65,124.87,1657898.0,118.1305,118.1493,117.5271,117.7345,1657898.0
2019-05-10 10:30:00,124.87,124.92,124.02,124.2,1998363.0,117.7345,117.7816,116.9331,117.1028,1998363.0
2019-05-10 11:00:00,124.19,124.54,123.93,124.06,1647056.0,117.0933,117.4233,116.8482,116.9708,1647056.0
2019-05-10 11:30:00,124.05,124.58,123.82,124.24,1864239.0,116.9613,117.4611,116.7445,117.1405,1864239.0
2019-05-10 12:00:00,124.24,125.42,124.23,125.35,1635025.0,117.1405,118.2531,117.1311,118.1871,1635025.0
2019-05-10 12:30:00,125.34,126.0,125.23,125.78,1201796.0,118.1776,118.7999,118.0739,118.5925,1201796.0
2019-05-10 13:00:00,125.79,126.3,125.66,126.12,1494235.0,118.6019,119.0828,118.4793,118.9131,1494235.0
2019-05-10 13:30:00,126.13,126.67,126.08,126.5,1414656.0,118.9225,119.4316,118.8753,119.2713,1414656.0
2019-05-10 14:00:00,126.49,126.71,126.24,126.43,1097671.0,119.2619,119.4693,119.0262,119.2053,1097671.0
2019-05-10 14:30:00,126.43,126.99,126.36,126.88,1107074.0,119.2053,119.7333,119.1393,119.6296,1107074.0
2019-05-10 15:00:00,126.89,127.93,126.87,127.8,2129551.0,119.6391,120.6196,119.6202,120.4971,2129551.0
2019-05-10 15:30:00,127.8,127.8,126.8,127.19,4105725.0,120.4971,120.4971,119.5542,119.9219,4105725.0
2019-05-13 09:30:00,124.14,125.55,124.02,124.43,3161623.0,117.0462,118.3756,116.9331,117.3196,3161623.0
2019-05-13 10:00:00,124.44,124.44,123.64,124.04,2463165.0,117.3291,117.3291,116.5748,116.9519,2463165.0
2019-05-13 10:30:00,124.04,124.57,123.81,124.28,1891500.0,116.9519,117.4516,116.7351,117.1782,1891500.0
2019-05-13 11:00:00,124.29,124.46,123.63,123.84,1735414.0,117.1876,117.3479,116.5653,116.7633,1735414.0
2019-05-13 11:30:00,123.84,124.05,123.59,124.01,1591341.0,116.7633,116.9613,116.5276,116.9236,1591341.0
2019-05-13 12:00:00,124.01,124.02,123.46,123.57,1298603.0,116.9236,116.9331,116.4051,116.5088,1298603.0
2019-05-13 12:30:00,123.56,123.78,123.35,123.37,1281067.0,116.4993,116.7068,116.3013,116.3202,1281067.0
2019-05-13 13:00:00,123.38,123.56,123.15,123.3,1217216.0,116.3296,116.4993,116.1128,116.2542,1217216.0
2019-05-13 13:30:00,123.27,124.09,123.25,124.03,1291203.0,116.2259,116.9991,116.2071,116.9425,1291203.0
2019-05-13 14:00:00,124.03,124.27,123.54,124.06,1819487.0,116.9425,117.1688,116.4805,116.9708,1819487.0
2019-05-13 14:30:00,124.06,124.29,123.6,124.09,1539833.0,116.9708,117.1876,116.5371,116.9991,1539833.0
2019-05-13 15:00:00,124.09,124.33,123.47,123.55,1851604.0,116.9991,117.2253,116.4145,116.4899,1851604.0
2019-05-13 15:30:00,123.55,123.56,123.04,123.31,3935466.0,116.4899,116.4993,116.0091,116.2636,3935466.0
2019-05-14 09:30:00,123.87,124.59,123.7,123.93,2752365.0,116.7916,117.4705,116.6313,116.8482,2752365.0
2019-05-14 10:00:00,123.93,124.99,123.9,124.92,1796951.0,116.8482,117.8476,116.8199,117.7816,1796951.0
2019-05-14 10:30:00,124.91,125.16,124.68,125.1,1568925.0,117.7722,118.0079,117.5553,117.9513,1568925.0
2019-05-14 11:00:00,125.11,125.43,124.8,125.22,1652324.0,117.9608,118.2625,117.6685,118.0645,1652324.0
2019-05-14 11:30:00,125.21,125.71,125.18,125.55,1489742.0,118.0551,118.5265,118.0268,118.3756,1489742.0
2019-05-14 12:00:00,125.55,125.88,125.26,125.28,1287242.0,118.3756,118.6868,118.1022,118.1211,1287242.0
2019-05-14 12:30:00,125.28,125.61,125.25,125.33,877824.0,118.1211,118.4322,118.0928,118.1682,877824.0
2019-05-14 13:00:00,125.32,125.64,125.3,125.59,728226.0,118.1588,118.4605,118.1399,118.4133,728226.0
2019-05-14 13:30:00,125.61,125.7,125.48,125.52,621658.0,118.4322,118.5171,118.3096,118.3473,621658.0
2019-05-14 14:00:00,125.52,125.55,125.27,125.45,876283.0,118.3473,118.3756,118.1116,118.2813,876283.0
2019-05-14 14:30:00,125.45,125.55,125.02,125.18,848245.0,118.2813,118.3756,117.8759,118.0268,848245.0
2019-05-14 15:00:00,125.17,125.39,125.06,125.26,972388.0,118.0173,118.2248,117.9136,118.1022,972388.0
2019-05-14 15:30:00,125.25,125.26,124.67,124.72,2971314.0,118.0928,118.1022,117.5459,117.5931,2971314.0
2019-05-15 09:30:00,123.95,124.65,123.7,124.51,2223788.0,117.2937,117.9561,117.0571,117.8236,2223788.0
2019-05-15 10:00:00,124.51,125.7,124.49,125.58,2474024.0,117.8236,118.9497,117.8047,118.8361,2474024.0
2019-05-15 10:30:00,125.59,125.94,125.5,125.65,1564567.0,118.8456,119.1768,118.7604,118.9024,1564567.0
2019-05-15 11:00:00,125.65,126.13,125.39,126.13,1525154.0,118.9024,119.3566,118.6563,119.3566,1525154.0
2019-05-15 11:30:00,126.13,126.2,125.75,126.0,1230455.0,119.3566,119.4228,118.997,119.2336,1230455.0
2019-05-15 12:00:00,126.0,126.19,125.6,125.69,836565.0,119.2336,119.4134,118.855,118.9402,836565.0
2019-05-15 12:30:00,125.69,125.95,125.59,125.69,1006241.0,118.9402,119.1862,118.8456,118.9402,1006241.0
2019-05-15 13:00:00,125.69,126.05,125.64,126.03,877543.0,118.9402,119.2809,118.8929,119.262,877543.0
2019-05-15 13:30:00,126.03,126.34,126.03,126.27,756797.0,119.262,119.5553,119.262,119.4891,756797.0
2019-05-15 14:00:00,126.26,126.71,126.24,126.46,1189082.0,119.4796,119.9054,119.4607,119.6689,1189082.0
2019-05-15 14:30:00,126.45,126.68,126.27,126.3,1088737.0,119.6594,119.877,119.4891,119.5175,1088737.0
2019-05-15 15:00:00,126.29,126.45,126.19,126.28,930533.0,119.508,119.6594,119.4134,119.4985,930533.0
2019-05-15 15:30:00,126.28,126.34,125.82,126.05,2494718.0,119.4985,119.5553,119.0632,119.2809,2494718.0
2019-05-16 09:30:00,126.75,128.08,126.46,128.02,3055682.0,119.9433,121.2019,119.6689,121.1451,3055682.0
2019-05-16 10:00:00,128.02,129.15,127.99,129.0,3158634.0,121.1451,122.2144,121.1167,122.0725,3158634.0
2019-05-16 10:30:00,128.99,129.33,128.91,129.16,2047412.0,122.063,122.3847,121.9873,122.2239,2047412.0
2019-05-16 11:00:00,129.16,129.33,128.91,129.0,1439839.0,122.2239,122.3847,121.9873,122.0725,1439839.0
2019-05-16 11:30:00,129.0,129.34,128.97,129.16,1022833.0,122.0725,122.3942,122.0441,122.2239,1022833.0
2019-05-16 12:00:00,129.16,129.38,129.09,129.13,996992.0,122.2239,122.432,122.1576,122.1955,996992.0
2019-05-16 12:30:00,129.14,129.24,128.83,128.95,1012002.0,122.2049,122.2996,121.9116,122.0251,1012002.0
2019-05-16 13:00:00,128.96,129.13,128.78,129.02,903180.0,122.0346,122.1955,121.8643,122.0914,903180.0
2019-05-16 13:30:00,129.02,129.07,128.68,128.89,956277.0,122.0914,122.1387,121.7696,121.9684,956277.0
2019-05-16 14:00:00,128.9,129.07,128.62,129.01,941305.0,121.9778,122.1387,121.7129,122.0819,941305.0
2019-05-16 14:30:00,129.02,129.23,128.83,129.1,1224098.0,122.0914,122.2901,121.9116,122.1671,1224098.0
2019-05-16 15:00:00,129.1,129.1,128.65,128.76,1779903.0,122.1671,122.1671,121.7413,121.8453,1779903.0
2019-05-16 15:30:00,128.77,128.96,128.43,128.95,3287931.0,121.8548,122.0346,121.5331,122.0251,3287931.0
2019-05-17 09:30:00,128.28,129.06,128.23,128.56,3278324.0,121.3911,122.1292,121.3438,121.6561,3278324.0
2019-05-17 10:00:00,128.55,129.29,128.37,129.16,1632496.0,121.6466,122.3469,121.4763,122.2239,1632496.0
2019-05-17 10:30:00,129.16,130.03,128.95,129.96,2199340.0,122.2239,123.0471,122.0251,122.9809,2199340.0
2019-05-17 11:00:00,129.95,130.46,129.95,130.03,1879533.0,122.9714,123.4541,122.9714,123.0471,1879533.0
2019-05-17 11:30:00,130.04,130.07,129.13,129.27,1381334.0,123.0566,123.085,122.1955,122.328,1381334.0
2019-05-17 12:00:00,129.27,129.3,128.85,129.03,914833.0,122.328,122.3563,121.9305,122.1008,914833.0
2019-05-17 12:30:00,129.04,129.28,128.82,129.11,831500.0,122.1103,122.3374,121.9021,122.1765,831500.0
2019-05-17 13:00:00,129.11,129.37,129.02,129.04,797652.0,122.1765,122.4226,122.0914,122.1103,797652.0
2019-05-17 13:30:00,129.05,129.39,128.87,129.35,755163.0,122.1198,122.4415,121.9494,122.4037,755163.0
2019-05-17 14:00:00,129.36,129.5,129.05,129.13,707137.0,122.4131,122.5456,122.1198,122.1955,707137.0
2019-05-17 14:30:00,129.13,129.21,128.98,129.11,832388.0,122.1955,122.2712,122.0535,122.1765,832388.0
2019-05-17 15:00:00,129.11,129.14,127.93,128.48,1947453.0,122.1765,122.2049,121.0599,121.5804,1947453.0
2019-05-17 15:30:00,128.46,128.46,127.92,128.07,2764024.0,121.5615,121.5615,121.0505,121.1924,2764024.0
2019-05-20 09:30:00,126.51,127.05,125.76,127.02,3328345.0,119.7162,120.2272,119.0065,120.1988,3328345.0
2019-05-20 10:00:00,127.03,127.59,126.48,127.36,1639361.0,120.2082,120.7382,119.6878,120.5205,1639361.0
2019-05-20 10:30:00,127.35,127.58,127.0,127.44,1245058.0,120.5111,120.7287,120.1799,120.5962,1245058.0
2019-05-20 11:00:00,127.45,127.58,126.93,127.03,1012105.0,120.6057,120.7287,120.1136,120.2082,1012105.0
2019-05-20 11:30:00,127.02,127.28,126.69,126.89,1000633.0,120.1988,120.4448,119.8865,120.0758,1000633.0
2019-05-20 12:00:00,126.89,127.35,126.78,127.02,716473.0,120.0758,120.5111,119.9717,120.1988,716473.0
2019-05-20 12:30:00,127.02,127.14,126.58,126.62,833493.0,120.1988,120.3123,119.7824,119.8203,833493.0
2019-05-20 13:00:00,126.62,126.69,126.42,126.62,754475.0,119.8203,119.8865,119.631,119.8203,754475.0
2019-05-20 13:30:00,126.63,126.71,126.38,126.52,623789.0,119.8297,119.9054,119.5932,119.7256,623789.0
2019-05-20 14:00:00,126.52,126.56,126.19,126.2,661693.0,119.7256,119.7635,119.4134,119.4228,661693.0
2019-05-20 14:30:00,126.21,126.34,125.97,126.23,1007949.0,119.4323,119.5553,119.2052,119.4512,1007949.0
2019-05-20 15:00:00,126.24,126.35,125.91,126.25,1100863.0,119.4607,119.5648,119.1484,119.4701,1100863.0
2019-05-20 15:30:00,126.26,126.51,126.14,126.2,2219305.0,119.4796,119.7162,119.366,119.4228,2219305.0
2019-05-21 09:30:00,127.45,127.53,126.86,126.94,1940517.0,120.6057,120.6814,120.0474,120.1231,1940517.0
2019-05-21 10:00:00,126.93,127.07,126.58,126.89,1092095.0,120.1136,120.2461,119.7824,120.0758,1092095.0
2019-05-21 10:30:00,126.89,127.46,126.78,127.3,975177.0,120.0758,120.6152,119.9717,120.4637,975177.0
2019-05-21 11:00:00,127.3,127.39,126.95,127.23,745941.0,120.4637,120.5489,120.1325,120.3975,745941.0
2019-05-21 11:30:00,127.23,127.27,126.74,126.85,715295.0,120.3975,120.4354,119.9338,120.0379,715295.0
2019-05-21 12:00:00,126.87,127.13,126.87,126.95,504857.0,120.0568,120.3029,120.0568,120.1325,504857.0
2019-05-21 12:30:00,126.95,127.01,126.76,127.01,495628.0,120.1325,120.1893,119.9527,120.1893,495628.0
2019-05-21 13:00:00,127.02,127.05,126.87,126.9,388888.0,120.1988,120.2272,120.0568,120.0852,388888.0
2019-05-21 13:30:00,126.9,127.11,126.83,127.08,415503.0,120.0852,120.284,120.019,120.2556,415503.0
2019-05-21 14:00:00,127.09,127.31,127.0,127.28,446533.0,120.265,120.4732,120.1799,120.4448,446533.0
2019-05-21 14:30:00,127.28,127.3,126.96,127.01,602062.0,120.4448,120.4637,120.142,120.1893,602062.0
2019-05-21 15:00:00,127.0,127.07,126.83,127.06,682088.0,120.1799,120.2461,120.019,120.2366,682088.0
2019-05-21 15:30:00,127.05,127.2,126.72,126.9,1529345.0,120.2272,120.3691,119.9149,120.0852,1529345.0
2019-05-22 09:30:00,126.55,127.34,126.52,127.31,1414847.0,119.754,120.5016,119.7256,120.4732,1414847.0
2019-05-22 10:00:00,127.32,127.89,127.1,127.44,1375527.0,120.4827,121.0221,120.2745,120.5962,1375527.0
2019-05-22 10:30:00,127.44,127.61,127.22,127.41,907594.0,120.5962,120.7571,120.388,120.5678,907594.0
2019-05-22 11:00:00,127.4,127.6,127.19,127.6,645219.0,120.5584,120.7476,120.3597,120.7476,645219.0
2019-05-22 11:30:00,127.59,127.72,127.21,127.42,651446.0,120.7382,120.8612,120.3786,120.5773,651446.0
2019-05-22 12:00:00,127.42,127.69,127.34,127.6,578621.0,120.5773,120.8328,120.5016,120.7476,578621.0
2019-05-22 12:30:00,127.6,127.64,127.42,127.58,496637.0,120.7476,120.7855,120.5773,120.7287,496637.0
2019-05-22 13:00:00,127.57,127.64,127.33,127.41,585739.0,120.7192,120.7855,120.4921,120.5678,585739.0
2019-05-22 13:30:00,127.41,127.85,127.33,127.8,723943.0,120.5678,120.9842,120.4921,120.9369,723943.0
2019-05-22 14:00:00,127.78,127.92,127.68,127.83,741481.0,120.918,121.0505,120.8233,120.9653,741481.0
2019-05-22 14:30:00,127.84,128.24,127.83,128.03,801609.0,120.9748,121.3533,120.9653,121.1545,801609.0
2019-05-22 15:00:00,128.03,128.15,127.87,128.13,693490.0,121.1545,121.2681,121.0031,121.2492,693490.0
2019-05-22 15:30:00,128.12,128.14,127.66,127.66,1646426.0,121.2397,121.2586,120.8044,120.8044,1646426.0
2019-05-23 09:30:00,126.24,126.29,125.53,125.93,2733342.0,119.4607,119.508,118.7888,119.1673,2733342.0
2019-05-23 10:00:00,125.93,126.2,125.43,125.9,1282960.0,119.1673,119.4228,118.6942,119.1389,1282960.0
2019-05-23 10:30:00,125.89,126.09,125.74,125.91,1145754.0,119.1295,119.3187,118.9875,119.1484,1145754.0
2019-05-23 11:00:00,125.92,125.93,125.36,125.62,1200414.0,119.1579,119.1673,118.6279,118.874,1200414.0
2019-05-23 11:30:00,125.63,125.78,125.19,125.22,944486.0,118.8834,119.0254,118.4671,118.4954,944486.0
2019-05-23 12:00:00,125.22,125.4,124.74,125.11,1546114.0,118.4954,118.6658,118.0412,118.3914,1546114.0
2019-05-23 12:30:00,125.11,125.2,124.74,124.83,866331.0,118.3914,118.4765,118.0412,118.1264,866331.0
2019-05-23 13:00:00,124.82,125.56,124.74,125.47,1124102.0,118.1169,118.8172,118.0412,118.732,1124102.0
2019-05-23 13:30:00,125.47,125.64,125.24,125.48,840544.0,118.732,118.8929,118.5144,118.7415,840544.0
2019-05-23 14:00:00,125.48,125.63,125.11,125.35,893868.0,118.7415,118.8834,118.3914,118.6185,893868.0
2019-05-23 14:30:00,125.35,125.55,125.29,125.53,807089.0,118.6185,118.8077,118.5617,118.7888,807089.0
2019-05-23 15:00:00,125.53,126.16,125.34,126.04,1365241.0,118.7888,119.385,118.609,119.2714,1365241.0
2019-05-23 15:30:00,126.03,126.22,125.52,126.18,2669661.0,119.262,119.4417,118.7793,119.4039,2669661.0
2019-05-24 09:30:00,126.93,127.42,126.62,126.84,2009860.0,120.1136,120.5773,119.8203,120.0285,2009860.0
2019-05-24 10:00:00,126.85,126.98,126.48,126.49,963038.0,120.0379,120.1609,119.6878,119.6972,963038.0
2019-05-24 10:30:00,126.51,126.72,126.15,126.27,980160.0,119.7162,119.9149,119.3755,119.4891,980160.0
2019-05-24 11:00:00,126.28,126.57,126.24,126.41,725323.0,119.4985,119.773,119.4607,119.6215,725323.0
2019-05-24 11:30:00,126.44,126.72,126.4,126.52,500807.0,119.6499,119.9149,119.6121,119.7256,500807.0
2019-05-24 12:00:00,126.52,126.74,126.4,126.73,558324.0,119.7256,119.9338,119.6121,119.9244,558324.0
2019-05-24 12:30:00,126.73,126.99,126.72,126.87,680222.0,119.9244,120.1704,119.9149,120.0568,680222.0
2019-05-24 13:00:00,126.88,126.93,126.53,126.55,417516.0,120.0663,120.1136,119.7351,119.754,417516.0
2019-05-24 13:30:00,126.55,126.84,126.53,126.62,399774.0,119.754,120.0285,119.7351,119.8203,399774.0
2019-05-24 14:00:00,126.63,126.72,126.4,126.62,505736.0,119.8297,119.9149,119.6121,119.8203,505736.0
2019-05-24 14:30:00,126.62,126.71,126.46,126.6,386976.0,119.8203,119.9054,119.6689,119.8013,386976.0
2019-05-24 15:00:00,126.6,126.67,126.4,126.52,652305.0,119.8013,119.8676,119.6121,119.7256,652305.0
2019-05-24 15:30:00,126.52,126.57,125.97,126.23,2053505.0,119.7256,119.773,119.2052,119.4512,2053505.0
2019-05-28 09:30:00,126.96,128.0,126.71,127.9,1970027.0,120.142,121.1262,119.9054,121.0315,1970027.0
2019-05-28 10:00:00,127.9,127.97,127.18,127.24,1264803.0,121.0315,121.0978,120.3502,120.407,1264803.0
2019-05-28 10:30:00,127.23,127.47,126.93,127.4,1094020.0,120.3975,120.6246,120.1136,120.5584,1094020.0
2019-05-28 11:00:00,127.39,127.67,127.15,127.15,730995.0,120.5489,120.8139,120.3218,120.3218,730995.0
2019-05-28 11:30:00,127.15,127.54,127.02,127.48,786977.0,120.3218,120.6909,120.1988,120.6341,786977.0
2019-05-28 12:00:00,127.48,127.63,127.44,127.54,691767.0,120.6341,120.776,120.5962,120.6909,691767.0
2019-05-28 12:30:00,127.54,127.63,127.34,127.42,478976.0,120.6909,120.776,120.5016,120.5773,478976.0
2019-05-28 13:00:00,127.4,127.43,127.15,127.16,391356.0,120.5584,120.5868,120.3218,120.3313,391356.0
2019-05-28 13:30:00,127.15,127.39,127.12,127.2,617180.0,120.3218,120.5489,120.2934,120.3691,617180.0
2019-05-28 14:00:00,127.21,127.21,126.88,126.89,681946.0,120.3786,120.3786,120.0663,120.0758,681946.0
2019-05-28 14:30:00,126.88,127.11,126.58,126.8,790205.0,120.0663,120.284,119.7824,119.9906,790205.0
2019-05-28 15:00:00,126.8,126.83,126.54,126.58,751771.0,119.9906,120.019,119.7446,119.7824,751771.0
2019-05-28 15:30:00,126.58,126.8,126.05,126.05,3484616.0,119.7824,119.9906,119.2809,119.2809,3484616.0
2019-05-29 09:30:00,125.38,125.38,124.56,124.67,2421961.0,118.6469,118.6469,117.8709,117.975,2421961.0
2019-05-29 10:00:00,124.67,125.39,124.42,125.35,1596248.0,117.975,118.6563,117.7384,118.6185,1596248.0
2019-05-29 10:30:00,125.33,125.39,124.88,124.91,965533.0,118.5995,118.6563,118.1737,118.2021,965533.0
2019-05-29 11:00:00,124.9,125.33,124.75,124.8,1098548.0,118.1926,118.5995,118.0507,118.098,1098548.0
2019-05-29 11:30:00,124.78,125.0,124.04,124.32,1398117.0,118.0791,118.2873,117.3788,117.6438,1398117.0
2019-05-29 12:00:00,124.31,124.59,124.15,124.48,1059861.0,117.6343,117.8993,117.4829,117.7952,1059861.0
2019-05-29 12:30:00,124.47,124.66,124.35,124.56,901753.0,117.7857,117.9655,117.6722,117.8709,901753.0
2019-05-29 13:00:00,124.56,125.12,124.42,124.95,1031958.0,117.8709,118.4008,117.7384,118.2399,1031958.0
2019-05-29 13:30:00,124.95,125.38,124.86,125.17,736556.0,118.2399,118.6469,118.1548,118.4481,736556.0
2019-05-29 14:00:00,125.17,125.32,125.01,125.15,782891.0,118.4481,118.5901,118.2967,118.4292,782891.0
2019-05-29 14:30:00,125.14,125.14,124.48,124.77,1085600.0,118.4197,118.4197,117.7952,118.0696,1085600.0
2019-05-29 15:00:00,124.76,124.84,124.43,124.77,1121027.0,118.0602,118.1359,117.7479,118.0696,1121027.0
2019-05-29 15:30:00,124.76,125.23,124.62,124.94,2422702.0,118.0602,118.5049,117.9277,118.2305,2422702.0
2019-05-30 09:30:00,125.26,125.74,125.02,125.35,1491290.0,118.5333,118.9875,118.3062,118.6185,1491290.0
2019-05-30 10:00:00,125.34,125.4,125.02,125.27,1035442.0,118.609,118.6658,118.3062,118.5428,1035442.0
2019-05-30 10:30:00,125.28,125.48,125.07,125.16,907882.0,118.5522,118.7415,118.3535,118.4387,907882.0
2019-05-30 11:00:00,125.15,125.43,124.96,125.26,745892.0,118.4292,118.6942,118.2494,118.5333,745892.0
2019-05-30 11:30:00,125.26,125.4,125.09,125.25,694952.0,118.5333,118.6658,118.3724,118.5238,694952.0
2019-05-30 12:00:00,125.26,125.33,125.12,125.18,584198.0,118.5333,118.5995,118.4008,118.4576,584198.0
2019-05-30 12:30:00,125.17,125.65,125.1,125.47,596247.0,118.4481,118.9024,118.3819,118.732,596247.0
2019-05-30 13:00:00,125.47,125.57,125.09,125.22,732787.0,118.732,118.8267,118.3724,118.4954,732787.0
2019-05-30 13:30:00,125.22,125.28,124.89,125.16,1302198.0,118.4954,118.5522,118.1832,118.4387,1302198.0
2019-05-30 14:00:00,125.15,125.23,124.94,124.95,922221.0,118.4292,118.5049,118.2305,118.2399,922221.0
2019-05-30 14:30:00,124.95,125.39,124.78,125.38,1326135.0,118.2399,118.6563,118.0791,118.6469,1326135.0
2019-05-30 15:00:00,125.37,125.55,124.93,125.47,1190790.0,118.6374,118.8077,118.221,118.732,1190790.0
2019-05-30 15:30:00,125.46,125.76,125.35,125.73,1861889.0,118.7226,119.0065,118.6185,118.9781,1861889.0
2019-05-31 09:30:00,124.23,124.62,123.52,123.83,2519590.0,117.5586,117.9277,116.8867,117.1801,2519590.0
2019-05-31 10:00:00,123.85,124.17,123.78,123.9,1125986.0,117.199,117.5018,117.1328,117.2463,1125986.0
2019-05-31 10:30:00,123.91,124.28,123.59,123.94,1374945.0,117.2558,117.6059,116.953,117.2842,1374945.0
2019-05-31 11:00:00,123.94,124.2,123.87,124.13,1252177.0,117.2842,117.5302,117.2179,117.464,1252177.0
2019-05-31 11:30:00,124.14,124.19,123.61,123.71,1041758.0,117.4734,117.5208,116.9719,117.0665,1041758.0
2019-05-31 12:00:00,123.71,123.84,123.32,123.48,986369.0,117.0665,117.1896,116.6975,116.8489,986369.0
2019-05-31 12:30:00,123.48,123.68,123.4,123.51,744987.0,116.8489,117.0382,116.7732,116.8773,744987.0
2019-05-31 13:00:00,123.5,123.75,123.44,123.75,646794.0,116.8678,117.1044,116.811,117.1044,646794.0
2019-05-31 13:30:00,123.75,123.98,123.68,123.93,760043.0,117.1044,117.322,117.0382,117.2747,760043.0
2019-05-31 14:00:00,123.93,123.97,123.45,123.54,1119224.0,117.2747,117.3126,116.8205,116.9057,1119224.0
2019-05-31 14:30:00,123.54,124.0,123.46,123.81,1095454.0,116.9057,117.341,116.83,117.1612,1095454.0
2019-05-31 15:00:00,123.8,123.94,123.54,123.71,1396277.0,117.1517,117.2842,116.9057,117.0665,1396277.0
2019-05-31 15:30:00,123.71,123.88,123.41,123.59,2950040.0,117.0665,117.2274,116.7826,116.953,2950040.0
2019-06-03 09:30:00,123.85,124.37,121.9,121.93,3460440.0,117.199,117.6911,115.3537,115.3821,3460440.0
2019-06-03 10:00:00,121.92,122.62,121.47,122.61,2163590.0,115.3727,116.0351,114.9468,116.0256,2163590.0
2019-06-03 10:30:00,122.61,122.86,122.33,122.81,1625231.0,116.0256,116.2622,115.7606,116.2149,1625231.0
2019-06-03 11:00:00,122.8,122.93,122.33,122.7,1316508.0,116.2054,116.3284,115.7606,116.1108,1316508.0
2019-06-03 11:30:00,122.69,122.73,121.93,122.08,1232616.0,116.1013,116.1392,115.3821,115.5241,1232616.0
2019-06-03 12:00:00,122.07,122.19,121.07,121.2,1795095.0,115.5146,115.6282,114.5683,114.6913,1795095.0
2019-06-03 12:30:00,121.2,121.43,120.97,121.03,1774883.0,114.6913,114.909,114.4737,114.5305,1774883.0
2019-06-03 13:00:00,121.02,121.56,120.55,121.17,2233040.0,114.521,115.032,114.0762,114.6629,2233040.0
2019-06-03 13:30:00,121.16,121.16,120.23,120.63,1879395.0,114.6535,114.6535,113.7734,114.1519,1879395.0
2019-06-03 14:00:00,120.63,120.81,120.35,120.51,1339770.0,114.1519,114.3223,113.887,114.0384,1339770.0
2019-06-03 14:30:00,120.52,120.75,119.62,119.75,2085010.0,114.0478,114.2655,113.1962,113.3192,2085010.0
2019-06-03 15:00:00,119.76,119.85,119.07,119.37,2798749.0,113.3287,113.4138,112.6757,112.9596,2798749.0
2019-06-03 15:30:00,119.37,120.09,119.01,119.9,5048945.0,112.9596,113.6409,112.6189,113.4611,5048945.0
2019-06-04 09:30:00,121.29,122.08,120.65,121.34,3924577.0,114.7765,115.5241,114.1709,114.8238,3924577.0
2019-06-04 10:00:00,121.31,122.15,121.2,122.02,2569798.0,114.7954,115.5903,114.6913,115.4673,2569798.0
2019-06-04 10:30:00,122.03,122.09,121.49,121.9,2167130.0,115.4768,115.5335,114.9658,115.3537,2167130.0
2019-06-04 11:00:00,121.9,122.61,121.8,122.46,2029653.0,115.3537,116.0256,115.2591,115.8837,2029653.0
2019-06-04 11:30:00,122.46,122.66,122.24,122.37,1298426.0,115.8837,116.0729,115.6755,115.7985,1298426.0
2019-06-04 12:00:00,122.38,122.45,122.04,122.17,983523.0,115.808,115.8742,115.4862,115.6092,983523.0
2019-06-04 12:30:00,122.17,122.59,122.07,122.48,969337.0,115.6092,116.0067,115.5146,115.9026,969337.0
2019-06-04 13:00:00,122.48,122.73,122.39,122.71,820454.0,115.9026,116.1392,115.8174,116.1202,820454.0
2019-06-04 13:30:00,122.72,122.81,122.53,122.74,770718.0,116.1297,116.2149,115.9499,116.1486,770718.0
2019-06-04 14:00:00,122.72,122.79,122.3,122.4,830581.0,116.1297,116.1959,115.7323,115.8269,830581.0
2019-06-04 14:30:00,122.4,122.54,122.22,122.34,725405.0,115.8269,115.9594,115.6566,115.7701,725405.0
2019-06-04 15:00:00,122.34,122.72,122.34,122.67,855388.0,115.7701,116.1297,115.7701,116.0824,855388.0
2019-06-04 15:30:00,122.68,123.28,122.38,123.2,2881733.0,116.0919,116.6596,115.808,116.5839,2881733.0
2019-06-05 09:30:00,124.96,125.46,124.64,125.41,3152845.0,118.2494,118.7226,117.9466,118.6752,3152845.0
2019-06-05 10:00:00,125.42,125.67,124.66,124.78,1923144.0,118.6847,118.9213,117.9655,118.0791,1923144.0
2019-06-05 10:30:00,124.78,125.03,124.21,124.52,1472348.0,118.0791,118.3157,117.5397,117.833,1472348.0
2019-06-05 11:00:00,124.53,125.34,124.39,125.28,1107348.0,117.8425,118.609,117.71,118.5522,1107348.0
2019-06-05 11:30:00,125.29,125.42,125.0,125.25,1038272.0,118.5617,118.6847,118.2873,118.5238,1038272.0
2019-06-05 12:00:00,125.24,125.37,124.7,125.04,937480.0,118.5144,118.6374,118.0034,118.3251,937480.0
2019-06-05 12:30:00,125.03,125.07,124.69,124.85,840392.0,118.3157,118.3535,117.9939,118.1453,840392.0
2019-06-05 13:00:00,124.84,125.13,124.66,124.93,1164294.0,118.1359,118.4103,117.9655,118.221,1164294.0
2019-06-05 13:30:00,124.93,125.18,124.85,125.16,978323.0,118.221,118.4576,118.1453,118.4387,978323.0
2019-06-05 14:00:00,125.15,125.46,125.08,125.35,865308.0,118.4292,118.7226,118.363,118.6185,865308.0
2019-06-05 14:30:00,125.35,125.48,125.15,125.35,853300.0,118.6185,118.7415,118.4292,118.6185,853300.0
2019-06-05 15:00:00,125.34,125.43,125.13,125.39,911282.0,118.609,118.6942,118.4103,118.6563,911282.0
2019-06-05 15:30:00,125.39,125.87,125.12,125.83,2762016.0,118.6563,119.1105,118.4008,119.0727,2762016.0
2019-06-06 09:30:00,126.32,126.49,125.6,125.93,2323242.0,119.5364,119.6972,118.855,119.1673,2323242.0
2019-06-06 10:00:00,125.92,126.27,125.91,125.92,1086049.0,119.1579,119.4891,119.1484,119.1579,1086049.0
2019-06-06 10:30:00,125.93,126.15,125.82,126.01,1149010.0,119.1673,119.3755,119.0632,119.243,1149010.0
2019-06-06 11:00:00,126.0,126.61,125.83,126.55,1006892.0,119.2336,119.8108,119.0727,119.754,1006892.0
2019-06-06 11:30:00,126.56,126.7,126.2,126.35,1178155.0,119.7635,119.896,119.4228,119.5648,1178155.0
2019-06-06 12:00:00,126.35,126.47,126.2,126.39,706601.0,119.5648,119.6783,119.4228,119.6026,706601.0
2019-06-06 12:30:00,126.37,126.64,126.34,126.53,565673.0,119.5837,119.8392,119.5553,119.7351,565673.0
2019-06-06 13:00:00,126.53,126.68,126.49,126.6,521459.0,119.7351,119.877,119.6972,119.8013,521459.0
2019-06-06 13:30:00,126.6,126.68,126.53,126.59,528090.0,119.8013,119.877,119.7351,119.7919,528090.0
2019-06-06 14:00:00,126.59,126.67,126.46,126.62,529237.0,119.7919,119.8676,119.6689,119.8203,529237.0
2019-06-06 14:30:00,126.61,127.31,126.52,127.13,1534774.0,119.8108,120.4732,119.7256,120.3029,1534774.0
2019-06-06 15:00:00,127.12,127.62,127.11,127.54,1279672.0,120.2934,120.7666,120.284,120.6909,1279672.0
2019-06-06 15:30:00,127.53,127.97,127.46,127.9,3056344.0,120.6814,121.0978,120.6152,121.0315,3056344.0
2019-06-07 09:30:00,129.2,130.85,128.26,130.67,4955034.0,122.2617,123.8231,121.3722,123.6528,4955034.0
2019-06-07 10:00:00,130.69,131.39,130.58,131.29,2867700.0,123.6717,124.3341,123.5676,124.2395,2867700.0
2019-06-07 10:30:00,131.3,132.14,131.18,131.94,3776603.0,124.2489,125.0438,124.1354,124.8546,3776603.0
2019-06-07 11:00:00,131.94,132.25,131.49,131.58,2270025.0,124.8546,125.1479,124.4287,124.5139,2270025.0
2019-06-07 11:30:00,131.57,131.78,131.41,131.61,1496839.0,124.5044,124.7032,124.353,124.5423,1496839.0
2019-06-07 12:00:00,131.59,131.67,131.4,131.65,1349042.0,124.5234,124.5991,124.3436,124.5801,1349042.0
2019-06-07 12:30:00,131.65,131.91,131.44,131.91,1166586.0,124.5801,124.8262,124.3814,124.8262,1166586.0
2019-06-07 13:00:00,131.91,131.94,131.51,131.56,1125151.0,124.8262,124.8546,124.4477,124.495,1125151.0
2019-06-07 13:30:00,131.56,131.79,131.52,131.69,1010805.0,124.495,124.7126,124.4571,124.618,1010805.0
2019-06-07 14:00:00,131.69,131.99,131.48,131.88,1062173.0,124.618,124.9019,124.4193,124.7978,1062173.0
2019-06-07 14:30:00,131.88,131.92,131.46,131.5,1059036.0,124.7978,124.8356,124.4003,124.4382,1059036.0
2019-06-07 15:00:00,131.5,131.82,131.49,131.73,1034800.0,124.4382,124.741,124.4287,124.6558,1034800.0
2019-06-07 15:30:00,131.73,131.81,131.17,131.4,3166891.0,124.6558,124.7316,124.1259,124.3436,3166891.0
2019-06-10 09:30:00,132.59,132.82,132.0,132.75,3666098.0,125.4697,125.6873,124.9114,125.6211,3666098.0
2019-06-10 10:00:00,132.75,133.64,132.55,133.57,2506448.0,125.6211,126.4633,125.4318,126.397,2506448.0
2019-06-10 10:30:00,133.56,133.86,133.36,133.43,1667529.0,126.3876,126.6715,126.1983,126.2646,1667529.0
2019-06-10 11:00:00,133.43,133.72,133.37,133.63,1203209.0,126.2646,126.539,126.2078,126.4538,1203209.0
2019-06-10 11:30:00,133.63,134.08,133.62,133.85,1267500.0,126.4538,126.8797,126.4444,126.662,1267500.0
2019-06-10 12:00:00,133.85,133.88,133.27,133.39,1294342.0,126.662,126.6904,126.1131,126.2267,1294342.0
2019-06-10 12:30:00,133.39,133.43,133.08,133.31,1074826.0,126.2267,126.2646,125.9334,126.151,1074826.0
2019-06-10 13:00:00,133.31,133.69,133.2,133.31,881612.0,126.151,126.5106,126.0469,126.151,881612.0
2019-06-10 13:30:00,133.31,133.51,133.26,133.46,954232.0,126.151,126.3403,126.1037,126.2929,954232.0
2019-06-10 14:00:00,133.45,133.47,132.76,133.06,1431750.0,126.2835,126.3024,125.6305,125.9144,1431750.0
2019-06-10 14:30:00,133.06,133.2,132.89,133.04,1003978.0,125.9144,126.0469,125.7536,125.8955,1003978.0
2019-06-10 15:00:00,133.03,133.13,132.62,132.66,1010051.0,125.886,125.9807,125.4981,125.5359,1010051.0
2019-06-10 15:30:00,132.66,132.95,132.46,132.6,2876783.0,125.5359,125.8103,125.3466,125.4791,2876783.0
2019-06-11 09:30:00,133.89,134.24,132.76,133.47,2838979.0,126.6999,127.0311,125.6305,126.3024,2838979.0
2019-06-11 10:00:00,133.46,133.7,132.98,133.09,1612448.0,126.2929,126.5201,125.8387,125.9428,1612448.0
2019-06-11 10:30:00,133.1,133.11,131.93,132.08,1705113.0,125.9523,125.9617,124.8451,124.9871,1705113.0
2019-06-11 11:00:00,132.08,132.3,131.82,131.95,1169231.0,124.9871,125.1952,124.741,124.864,1169231.0
2019-06-11 11:30:00,131.95,132.07,131.41,131.86,1123215.0,124.864,124.9776,124.353,124.7789,1123215.0
2019-06-11 12:00:00,131.86,131.89,131.56,131.65,1009273.0,124.7789,124.8073,124.495,124.5801,1009273.0
2019-06-11 12:30:00,131.64,131.83,131.38,131.5,1160034.0,124.5707,124.7505,124.3246,124.4382,1160034.0
2019-06-11 13:00:00,131.49,131.75,131.33,131.37,633975.0,124.4287,124.6748,124.2773,124.3152,633975.0
2019-06-11 13:30:00,131.38,131.78,131.27,131.77,732456.0,124.3246,124.7032,124.2206,124.6937,732456.0
2019-06-11 14:00:00,131.78,132.14,131.77,132.08,728170.0,124.7032,125.0438,124.6937,124.9871,728170.0
2019-06-11 14:30:00,132.08,132.1,131.46,131.59,729619.0,124.9871,125.006,124.4003,124.5234,729619.0
2019-06-11 15:00:00,131.58,131.88,131.46,131.82,680079.0,124.5139,124.7978,124.4003,124.741,680079.0
2019-06-11 15:30:00,131.81,132.22,131.78,132.1,1864426.0,124.7316,125.1195,124.7032,125.006,1864426.0
2019-06-12 09:30:00,131.4,131.97,130.79,131.44,2317726.0,124.3436,124.883,123.7663,124.3814,2317726.0
2019-06-12 10:00:00,131.45,131.69,130.8,130.81,1100680.0,124.3909,124.618,123.7758,123.7853,1100680.0
2019-06-12 10:30:00,130.81,131.38,130.71,130.91,1319551.0,123.7853,124.3246,123.6906,123.8799,1319551.0
2019-06-12 11:00:00,130.91,131.18,130.85,131.1,863034.0,123.8799,124.1354,123.8231,124.0597,863034.0
2019-06-12 11:30:00,131.09,131.23,130.85,130.88,831121.0,124.0502,124.1827,123.8231,123.8515,831121.0
2019-06-12 12:00:00,130.88,131.21,130.81,131.16,702536.0,123.8515,124.1638,123.7853,124.1165,702536.0
2019-06-12 12:30:00,131.16,131.33,131.11,131.3,663778.0,124.1165,124.2773,124.0691,124.2489,663778.0
2019-06-12 13:00:00,131.29,131.43,131.15,131.25,558321.0,124.2395,124.372,124.107,124.2016,558321.0
2019-06-12 13:30:00,131.24,131.26,131.08,131.14,491846.0,124.1922,124.2111,124.0408,124.0975,491846.0
2019-06-12 14:00:00,131.14,131.25,130.99,131.22,524702.0,124.0975,124.2016,123.9556,124.1732,524702.0
2019-06-12 14:30:00,131.23,131.4,131.16,131.36,778879.0,124.1827,124.3436,124.1165,124.3057,778879.0
2019-06-12 15:00:00,131.38,131.39,131.12,131.3,712844.0,124.3246,124.3341,124.0786,124.2489,712844.0
2019-06-12 15:30:00,131.31,131.62,131.25,131.49,1594195.0,124.2584,124.5518,124.2016,124.4287,1594195.0
2019-06-13 09:30:00,131.98,132.5,131.83,132.47,1988988.0,124.8924,125.3845,124.7505,125.3561,1988988.0
2019-06-13 10:00:00,132.47,132.67,132.03,132.12,1324869.0,125.3561,125.5454,124.9397,125.0249,1324869.0
2019-06-13 10:30:00,132.12,132.35,131.83,131.84,1155098.0,125.0249,125.2426,124.7505,124.7599,1155098.0
2019-06-13 11:00:00,131.84,131.99,131.56,131.97,898796.0,124.7599,124.9019,124.495,124.883,898796.0
2019-06-13 11:30:00,131.97,132.1,131.77,132.01,635300.0,124.883,125.006,124.6937,124.9208,635300.0
2019-06-13 12:00:00,132.02,132.09,131.69,131.69,503014.0,124.9303,124.9965,124.618,124.618,503014.0
2019-06-13 12:30:00,131.7,131.96,131.56,131.95,608928.0,124.6275,124.8735,124.495,124.864,608928.0
2019-06-13 13:00:00,131.96,132.09,131.89,131.92,506661.0,124.8735,124.9965,124.8073,124.8356,506661.0
2019-06-13 13:30:00,131.93,132.23,131.83,132.19,631207.0,124.8451,125.129,124.7505,125.0911,631207.0
2019-06-13 14:00:00,132.19,132.31,131.97,132.13,804301.0,125.0911,125.2047,124.883,125.0344,804301.0
2019-06-13 14:30:00,132.13,132.17,131.94,132.13,857954.0,125.0344,125.0722,124.8546,125.0344,857954.0
2019-06-13 15:00:00,132.13,132.16,131.83,132.03,985504.0,125.0344,125.0628,124.7505,124.9397,985504.0
2019-06-13 15:30:00,132.03,132.42,131.89,132.32,2383338.0,124.9397,125.3088,124.8073,125.2142,2383338.0
2019-06-14 09:30:00,132.26,132.28,131.64,132.08,1670630.0,125.1574,125.1763,124.5707,124.9871,1670630.0
2019-06-14 10:00:00,132.07,132.38,131.94,132.27,1343233.0,124.9776,125.2709,124.8546,125.1669,1343233.0
2019-06-14 10:30:00,132.27,132.91,132.12,132.6,1068857.0,125.1669,125.7725,125.0249,125.4791,1068857.0
2019-06-14 11:00:00,132.61,132.65,132.08,132.56,956276.0,125.4886,125.5264,124.9871,125.4413,956276.0
2019-06-14 11:30:00,132.56,132.83,132.45,132.51,808502.0,125.4413,125.6968,125.3372,125.394,808502.0
2019-06-14 12:00:00,132.51,132.7,132.43,132.6,453842.0,125.394,125.5738,125.3183,125.4791,453842.0
2019-06-14 12:30:00,132.6,132.85,132.59,132.78,384575.0,125.4791,125.7157,125.4697,125.6495,384575.0
2019-06-14 13:00:00,132.78,132.9,132.67,132.8,434307.0,125.6495,125.763,125.5454,125.6684,434307.0
2019-06-14 13:30:00,132.8,132.81,132.52,132.53,444056.0,125.6684,125.6779,125.4034,125.4129,444056.0
2019-06-14 14:00:00,132.54,133.17,132.5,132.89,998342.0,125.4224,126.0185,125.3845,125.7536,998342.0
2019-06-14 14:30:00,132.88,132.97,132.79,132.93,649723.0,125.7441,125.8293,125.6589,125.7914,649723.0
2019-06-14 15:00:00,132.92,133.27,132.91,133.14,947478.0,125.7819,126.1131,125.7725,125.9901,947478.0
2019-06-14 15:30:00,133.14,133.18,132.42,132.47,2104833.0,125.9901,126.028,125.3088,125.3561,2104833.0
2019-06-17 09:30:00,132.6,133.73,132.53,133.5,1679186.0,125.4791,126.5484,125.4129,126.3308,1679186.0
2019-06-17 10:00:00,133.5,133.62,132.87,133.12,1140326.0,126.3308,126.4444,125.7346,125.9712,1140326.0
2019-06-17 10:30:00,133.12,133.33,132.83,133.04,748020.0,125.9712,126.1699,125.6968,125.8955,748020.0
2019-06-17 11:00:00,133.04,133.19,132.82,132.9,583208.0,125.8955,126.0374,125.6873,125.763,583208.0
2019-06-17 11:30:00,132.91,132.98,132.72,132.76,538673.0,125.7725,125.8387,125.5927,125.6305,538673.0
2019-06-17 12:00:00,132.75,132.92,132.65,132.81,413263.0,125.6211,125.7819,125.5264,125.6779,413263.0
2019-06-17 12:30:00,132.81,133.1,132.72,133.08,494833.0,125.6779,125.9523,125.5927,125.9334,494833.0
2019-06-17 13:00:00,133.08,133.23,133.03,133.12,458393.0,125.9334,126.0753,125.886,125.9712,458393.0
2019-06-17 13:30:00,133.11,133.31,133.09,133.25,381677.0,125.9617,126.151,125.9428,126.0942,381677.0
2019-06-17 14:00:00,133.24,133.32,133.04,133.06,424949.0,126.0848,126.1605,125.8955,125.9144,424949.0
2019-06-17 14:30:00,133.06,133.13,132.92,132.94,429070.0,125.9144,125.9807,125.7819,125.8009,429070.0
2019-06-17 15:00:00,132.93,133.03,132.79,132.99,505776.0,125.7914,125.886,125.6589,125.8482,505776.0
2019-06-17 15:30:00,132.98,133.0,132.58,132.89,2012770.0,125.8387,125.8576,125.4602,125.7536,2012770.0
2019-06-18 09:30:00,134.11,135.0,133.57,134.72,3559682.0,126.908,127.7502,126.397,127.4853,3559682.0
2019-06-18 10:00:00,134.72,135.15,134.53,134.63,2126406.0,127.4853,127.8922,127.3055,127.4001,2126406.0
2019-06-18 10:30:00,134.62,135.17,134.58,135.05,1452516.0,127.3907,127.9111,127.3528,127.7976,1452516.0
2019-06-18 11:00:00,135.04,135.15,134.44,134.6,1633719.0,127.7881,127.8922,127.2203,127.3717,1633719.0
2019-06-18 11:30:00,134.61,134.93,134.59,134.63,995821.0,127.3812,127.684,127.3623,127.4001,995821.0
2019-06-18 12:00:00,134.63,134.8,134.18,134.24,1041516.0,127.4001,127.561,126.9743,127.0311,1041516.0
2019-06-18 12:30:00,134.23,134.66,134.21,134.56,788224.0,127.0216,127.4285,127.0027,127.3339,788224.0
2019-06-18 13:00:00,134.55,134.64,134.29,134.5,766156.0,127.3244,127.4096,127.0784,127.2771,766156.0
2019-06-18 13:30:00,134.5,134.73,134.48,134.64,633739.0,127.2771,127.4947,127.2582,127.4096,633739.0
2019-06-18 14:00:00,134.64,135.05,134.64,135.03,1003036.0,127.4096,127.7976,127.4096,127.7786,1003036.0
2019-06-18 14:30:00,135.03,135.15,134.94,135.0,1013756.0,127.7786,127.8922,127.6935,127.7502,1013756.0
2019-06-18 15:00:00,135.0,135.12,134.84,135.1,1009410.0,127.7502,127.8638,127.5988,127.8449,1009410.0
2019-06-18 15:30:00,135.1,135.24,134.9,135.18,3137216.0,127.8449,127.9774,127.6556,127.9206,3137216.0
2019-06-19 09:30:00,135.11,135.32,134.21,134.52,2455580.0,127.8543,128.0531,127.0027,127.296,2455580.0
2019-06-19 10:00:00,134.51,134.56,134.08,134.33,1206657.0,127.2866,127.3339,126.8797,127.1162,1206657.0
2019-06-19 10:30:00,134.33,134.54,134.22,134.42,841563.0,127.1162,127.3149,127.0121,127.2014,841563.0
2019-06-19 11:00:00,134.43,134.53,134.3,134.5,670031.0,127.2109,127.3055,127.0878,127.2771,670031.0
2019-06-19 11:30:00,134.49,134.64,134.32,134.59,680895.0,127.2676,127.4096,127.1068,127.3623,680895.0
2019-06-19 12:00:00,134.61,134.65,134.36,134.49,383164.0,127.3812,127.419,127.1446,127.2676,383164.0
2019-06-19 12:30:00,134.49,134.51,134.25,134.35,490190.0,127.2676,127.2866,127.0405,127.1352,490190.0
2019-06-19 13:00:00,134.35,134.36,133.88,134.08,742031.0,127.1352,127.1446,126.6904,126.8797,742031.0
2019-06-19 13:30:00,134.08,134.34,134.07,134.18,622725.0,126.8797,127.1257,126.8702,126.9743,622725.0
2019-06-19 14:00:00,134.16,135.17,133.81,134.78,2130134.0,126.9554,127.9111,126.6242,127.5421,2130134.0
2019-06-19 14:30:00,134.79,135.23,134.63,135.02,1085576.0,127.5515,127.9679,127.4001,127.7692,1085576.0
2019-06-19 15:00:00,135.02,135.69,134.98,135.53,1278569.0,127.7692,128.4032,127.7313,128.2518,1278569.0
2019-06-19 15:30:00,135.53,135.93,135.23,135.59,2937316.0,128.2518,128.6303,127.9679,128.3086,2937316.0
2019-06-20 09:30:00,137.45,137.66,137.01,137.24,3322565.0,130.0687,130.2674,129.6523,129.87,3322565.0
2019-06-20 10:00:00,137.25,137.4,136.62,136.65,1718544.0,129.8794,130.0214,129.2832,129.3116,1718544.0
2019-06-20 10:30:00,136.66,136.86,136.28,136.36,1730986.0,129.3211,129.5104,128.9615,129.0372,1730986.0
2019-06-20 11:00:00,136.36,136.87,136.33,136.62,1220963.0,129.0372,129.5198,129.0088,129.2832,1220963.0
2019-06-20 11:30:00,136.62,136.88,136.49,136.69,1032587.0,129.2832,129.5293,129.1602,129.3495,1032587.0
2019-06-20 12:00:00,136.69,136.73,135.72,136.15,1626871.0,129.3495,129.3873,128.4316,128.8385,1626871.0
2019-06-20 12:30:00,136.13,136.35,135.85,136.0,1087689.0,128.8196,129.0277,128.5546,128.6965,1087689.0
2019-06-20 13:00:00,136.01,136.3,135.79,136.28,823041.0,128.706,128.9804,128.4978,128.9615,823041.0
2019-06-20 13:30:00,136.28,136.32,135.99,136.01,808153.0,128.9615,128.9994,128.6871,128.706,808153.0
2019-06-20 14:00:00,136.01,136.35,135.94,136.26,871450.0,128.706,129.0277,128.6398,128.9426,871450.0
2019-06-20 14:30:00,136.26,136.58,136.23,136.56,745729.0,128.9426,129.2454,128.9142,129.2265,745729.0
2019-06-20 15:00:00,136.57,136.9,136.36,136.84,1038336.0,129.2359,129.5482,129.0372,129.4914,1038336.0
2019-06-20 15:30:00,136.84,137.31,136.75,136.89,3573827.0,129.4914,129.9362,129.4063,129.5387,3573827.0
2019-06-21 09:30:00,136.53,136.99,136.46,136.99,9074382.0,129.1981,129.6334,129.1318,129.6334,9074382.0
2019-06-21 10:00:00,137.0,137.39,136.8,137.0,1630414.0,129.6428,130.0119,129.4536,129.6428,1630414.0
2019-06-21 10:30:00,137.01,137.47,136.97,137.18,1636785.0,129.6523,130.0876,129.6145,129.8132,1636785.0
2019-06-21 11:00:00,137.19,137.73,137.17,137.39,1632509.0,129.8226,130.3336,129.8037,130.0119,1632509.0
2019-06-21 11:30:00,137.39,137.57,137.12,137.25,941513.0,130.0119,130.1822,129.7564,129.8794,941513.0
2019-06-21 12:00:00,137.24,137.38,136.95,137.09,820929.0,129.87,130.0024,129.5955,129.728,820929.0
2019-06-21 12:30:00,137.09,137.22,136.92,137.19,535007.0,129.728,129.851,129.5671,129.8226,535007.0
2019-06-21 13:00:00,137.2,137.35,137.09,137.13,729659.0,129.8321,129.974,129.728,129.7659,729659.0
2019-06-21 13:30:00,137.12,137.21,136.93,137.0,716610.0,129.7564,129.8416,129.5766,129.6428,716610.0
2019-06-21 14:00:00,137.0,137.16,136.72,136.83,886397.0,129.6428,129.7942,129.3779,129.482,886397.0
2019-06-21 14:30:00,136.84,137.13,136.8,137.06,708595.0,129.4914,129.7659,129.4536,129.6996,708595.0
2019-06-21 15:00:00,137.06,137.35,137.01,137.13,1052377.0,129.6996,129.974,129.6523,129.7659,1052377.0
2019-06-21 15:30:00,137.14,137.32,136.87,136.94,2300703.0,129.7753,129.9457,129.5198,129.5861,2300703.0
2019-06-24 09:30:00,137.23,137.88,137.0,137.18,1896872.0,129.8605,130.4756,129.6428,129.8132,1896872.0
2019-06-24 10:00:00,137.18,137.6,137.13,137.55,913714.0,129.8132,130.2106,129.7659,130.1633,913714.0
2019-06-24 10:30:00,137.56,137.79,137.53,137.69,742790.0,130.1728,130.3904,130.1444,130.2958,742790.0
2019-06-24 11:00:00,137.68,138.0,137.67,137.96,980582.0,130.2863,130.5891,130.2769,130.5513,980582.0
2019-06-24 11:30:00,137.96,138.15,137.92,138.12,986816.0,130.5513,130.7311,130.5134,130.7027,986816.0
2019-06-24 12:00:00,138.13,138.34,138.08,138.28,1040348.0,130.7122,130.9109,130.6648,130.8541,1040348.0
2019-06-24 12:30:00,138.28,138.4,138.19,138.25,836777.0,130.8541,130.9677,130.7689,130.8257,836777.0
2019-06-24 13:00:00,138.26,138.35,137.94,138.0,791979.0,130.8352,130.9203,130.5324,130.5891,791979.0
2019-06-24 13:30:00,138.0,138.06,137.68,137.75,816512.0,130.5891,130.6459,130.2863,130.3526,816512.0
2019-06-24 14:00:00,137.76,137.8,137.59,137.61,750994.0,130.362,130.3999,130.2012,130.2201,750994.0
2019-06-24 14:30:00,137.61,137.88,137.6,137.81,749782.0,130.2201,130.4756,130.2106,130.4093,749782.0
2019-06-24 15:00:00,137.82,137.89,137.63,137.74,731653.0,130.4188,130.485,130.239,130.3431,731653.0
2019-06-24 15:30:00,137.74,138.0,137.71,137.79,2078823.0,130.3431,130.5891,130.3147,130.3904,2078823.0
2019-06-25 09:30:00,137.25,137.59,136.06,136.22,3173298.0,129.8794,130.2012,128.7533,128.9047,3173298.0
2019-06-25 10:00:00,136.23,136.28,135.36,135.6,2465067.0,128.9142,128.9615,128.0909,128.318,2465067.0
2019-06-25 10:30:00,135.61,135.76,134.57,134.66,2695277.0,128.3275,128.4694,127.3433,127.4285,2695277.0
2019-06-25 11:00:00,134.66,135.21,134.47,134.89,1791174.0,127.4285,127.949,127.2487,127.6462,1791174.0
2019-06-25 11:30:00,134.9,134.95,134.51,134.53,1017367.0,127.6556,127.7029,127.2866,127.3055,1017367.0
2019-06-25 12:00:00,134.53,134.77,134.49,134.54,1163584.0,127.3055,127.5326,127.2676,127.3149,1163584.0
2019-06-25 12:30:00,134.54,134.58,133.71,133.94,2088242.0,127.3149,127.3528,126.5295,126.7472,2088242.0
2019-06-25 13:00:00,133.94,133.99,133.36,133.92,1802501.0,126.7472,126.7945,126.1983,126.7282,1802501.0
2019-06-25 13:30:00,133.92,134.26,133.81,133.84,1035473.0,126.7282,127.05,126.6242,126.6525,1035473.0
2019-06-25 14:00:00,133.83,133.91,133.22,133.34,1356196.0,126.6431,126.7188,126.0658,126.1794,1356196.0
2019-06-25 14:30:00,133.34,133.4,132.73,133.19,1832171.0,126.1794,126.2362,125.6021,126.0374,1832171.0
2019-06-25 15:00:00,133.2,133.37,132.9,133.18,1598989.0,126.0469,126.2078,125.763,126.028,1598989.0
2019-06-25 15:30:00,133.17,133.63,132.91,133.43,3830396.0,126.0185,126.4538,125.7725,126.2646,3830396.0
2019-06-26 09:30:00,134.44,135.74,134.35,135.53,3665622.0,127.2203,128.4505,127.1352,128.2518,3665622.0
2019-06-26 10:00:00,135.53,135.57,134.73,134.87,1504518.0,128.2518,128.2896,127.4947,127.6272,1504518.0
2019-06-26 10:30:00,134.87,135.12,134.75,135.04,1412581.0,127.6272,127.8638,127.5137,127.7881,1412581.0
2019-06-26 11:00:00,135.03,135.13,134.66,135.08,955897.0,127.7786,127.8733,127.4285,127.8259,955897.0
2019-06-26 11:30:00,135.09,135.12,134.75,134.9,897760.0,127.8354,127.8638,127.5137,127.6556,897760.0
2019-06-26 12:00:00,134.92,135.07,134.85,135.0,895920.0,127.6745,127.8165,127.6083,127.7502,895920.0
2019-06-26 12:30:00,134.99,135.08,134.84,135.01,665133.0,127.7408,127.8259,127.5988,127.7597,665133.0
2019-06-26 13:00:00,135.01,135.01,134.36,134.37,772038.0,127.7597,127.7597,127.1446,127.1541,772038.0
2019-06-26 13:30:00,134.36,134.44,133.92,134.13,1022138.0,127.1446,127.2203,126.7282,126.927,1022138.0
2019-06-26 14:00:00,134.12,134.26,133.77,133.95,672870.0,126.9175,127.05,126.5863,126.7566,672870.0
2019-06-26 14:30:00,133.95,133.96,133.6,133.84,830238.0,126.7566,126.7661,126.4254,126.6525,830238.0
2019-06-26 15:00:00,133.84,134.15,133.84,133.98,743480.0,126.6525,126.9459,126.6525,126.785,743480.0
2019-06-26 15:30:00,133.99,134.23,133.83,133.93,1650059.0,126.7945,127.0216,126.6431,126.7377,1650059.0
2019-06-27 09:30:00,134.25,134.71,133.51,133.99,1892369.0,127.0405,127.4758,126.3403,126.7945,1892369.0
2019-06-27 10:00:00,133.99,134.34,133.8,134.29,953547.0,126.7945,127.1257,126.6147,127.0784,953547.0
2019-06-27 10:30:00,134.3,134.57,134.2,134.25,849988.0,127.0878,127.3433,126.9932,127.0405,849988.0
2019-06-27 11:00:00,134.25,134.31,133.67,133.69,1142445.0,127.0405,127.0973,126.4917,126.5106,1142445.0
2019-06-27 11:30:00,133.7,133.95,133.58,133.93,889275.0,126.5201,126.7566,126.4065,126.7377,889275.0
2019-06-27 12:00:00,133.93,134.23,133.91,134.12,742347.0,126.7377,127.0216,126.7188,126.9175,742347.0
2019-06-27 12:30:00,134.13,134.23,133.94,133.99,534076.0,126.927,127.0216,126.7472,126.7945,534076.0
2019-06-27 13:00:00,133.99,134.19,133.95,134.16,411901.0,126.7945,126.9837,126.7566,126.9554,411901.0
2019-06-27 13:30:00,134.17,134.44,134.13,134.33,564460.0,126.9648,127.2203,126.927,127.1162,564460.0
2019-06-27 14:00:00,134.33,134.43,134.23,134.29,378473.0,127.1162,127.2109,127.0216,127.0784,378473.0
2019-06-27 14:30:00,134.3,134.48,134.11,134.17,650504.0,127.0878,127.2582,126.908,126.9648,650504.0
2019-06-27 15:00:00,134.17,134.27,134.06,134.25,583245.0,126.9648,127.0594,126.8607,127.0405,583245.0
2019-06-27 15:30:00,134.26,134.34,134.01,134.14,1874859.0,127.05,127.1257,126.8134,126.9364,1874859.0
2019-06-28 09:30:00,134.57,134.6,133.36,133.51,1754697.0,127.3433,127.3717,126.1983,126.3403,1754697.0
2019-06-28 10:00:00,133.51,133.86,133.38,133.72,787532.0,126.3403,126.6715,126.2172,126.539,787532.0
2019-06-28 10:30:00,133.72,133.81,133.57,133.66,620558.0,126.539,126.6242,126.397,126.4822,620558.0
2019-06-28 11:00:00,133.65,133.65,133.35,133.46,570205.0,126.4727,126.4727,126.1889,126.2929,570205.0
2019-06-28 11:30:00,133.47,133.55,133.37,133.45,655991.0,126.3024,126.3781,126.2078,126.2835,655991.0
2019-06-28 12:00:00,133.45,134.17,133.44,134.04,774292.0,126.2835,126.9648,126.274,126.8418,774292.0
2019-06-28 12:30:00,134.03,134.07,133.87,133.9,817249.0,126.8323,126.8702,126.6809,126.7093,817249.0
2019-06-28 13:00:00,133.91,133.92,133.5,133.52,506823.0,126.7188,126.7282,126.3308,126.3497,506823.0
2019-06-28 13:30:00,133.52,133.59,133.21,133.25,535406.0,126.3497,126.416,126.0564,126.0942,535406.0
2019-06-28 14:00:00,133.23,133.4,133.15,133.35,727625.0,126.0753,126.2362,125.9996,126.1889,727625.0
2019-06-28 14:30:00,133.35,133.51,133.3,133.45,767956.0,126.1889,126.3403,126.1415,126.2835,767956.0
2019-06-28 15:00:00,133.45,133.52,133.23,133.24,854198.0,126.2835,126.3497,126.0753,126.0848,854198.0
2019-06-28 15:30:00,133.24,134.19,133.16,133.93,4976215.0,126.0848,126.9837,126.0091,126.7377,4976215.0
2019-07-01 09:30:00,136.63,136.7,135.7,136.0,3110954.0,129.2927,129.359,128.4127,128.6965,3110954.0
2019-07-01 10:00:00,136.0,136.34,135.87,135.9,1487482.0,128.6965,129.0183,128.5735,128.6019,1487482.0
2019-07-01 10:30:00,135.91,136.08,135.72,135.89,1079557.0,128.6114,128.7722,128.4316,128.5925,1079557.0
2019-07-01 11:00:00,135.89,136.13,135.75,135.86,1036339.0,128.5925,128.8196,128.46,128.5641,1036339.0
2019-07-01 11:30:00,135.86,136.19,135.86,135.98,729304.0,128.5641,128.8763,128.5641,128.6776,729304.0
2019-07-01 12:00:00,135.99,136.11,135.55,135.71,800302.0,128.6871,128.8006,128.2707,128.4221,800302.0
2019-07-01 12:30:00,135.71,135.72,135.24,135.29,718922.0,128.4221,128.4316,127.9774,128.0247,718922.0
2019-07-01 13:00:00,135.3,135.58,135.21,135.47,939849.0,128.0341,128.2991,127.949,128.195,939849.0
2019-07-01 13:30:00,135.46,135.47,135.21,135.31,532977.0,128.1855,128.195,127.949,128.0436,532977.0
2019-07-01 14:00:00,135.31,135.32,135.05,135.09,966336.0,128.0436,128.0531,127.7976,127.8354,966336.0
2019-07-01 14:30:00,135.09,135.24,134.97,135.15,757096.0,127.8354,127.9774,127.7219,127.8922,757096.0
2019-07-01 15:00:00,135.15,135.54,135.12,135.41,1392402.0,127.8922,128.2612,127.8638,128.1382,1392402.0
2019-07-01 15:30:00,135.42,135.75,135.38,135.69,2389693.0,128.1477,128.46,128.1098,128.4032,2389693.0
2019-07-02 09:30:00,136.03,136.12,135.34,135.75,1616639.0,128.7249,128.8101,128.072,128.46,1616639.0
2019-07-02 10:00:00,135.75,135.95,135.65,135.92,893560.0,128.46,128.6492,128.3653,128.6208,893560.0
2019-07-02 10:30:00,135.92,136.16,135.88,136.06,928645.0,128.6208,128.848,128.583,128.7533,928645.0
2019-07-02 11:00:00,136.07,136.13,135.96,136.07,629212.0,128.7628,128.8196,128.6587,128.7628,629212.0
2019-07-02 11:30:00,136.07,136.14,135.8,135.96,797895.0,128.7628,128.829,128.5073,128.6587,797895.0
2019-07-02 12:00:00,135.94,136.07,135.77,135.83,569683.0,128.6398,128.7628,128.4789,128.5357,569683.0
2019-07-02 12:30:00,135.84,135.96,135.62,135.9,587988.0,128.5451,128.6587,128.3369,128.6019,587988.0
2019-07-02 13:00:00,135.91,136.1,135.8,136.09,454164.0,128.6114,128.7912,128.5073,128.7817,454164.0
2019-07-02 13:30:00,136.09,136.17,135.97,136.09,448764.0,128.7817,128.8574,128.6682,128.7817,448764.0
2019-07-02 14:00:00,136.09,136.17,136.01,136.06,441410.0,128.7817,128.8574,128.706,128.7533,441410.0
2019-07-02 14:30:00,136.07,136.17,136.02,136.07,618612.0,128.7628,128.8574,128.7155,128.7628,618612.0
2019-07-02 15:00:00,136.07,136.32,135.99,136.22,1117047.0,128.7628,128.9994,128.6871,128.9047,1117047.0
2019-07-02 15:30:00,136.22,136.59,136.17,136.57,1655245.0,128.9047,129.2549,128.8574,129.2359,1655245.0
2019-07-03 09:30:00,136.8,137.0,136.29,136.88,2016960.0,129.4536,129.6428,128.971,129.5293,2016960.0
2019-07-03 10:00:00,136.87,137.14,136.69,137.11,1168246.0,129.5198,129.7753,129.3495,129.7469,1168246.0
2019-07-03 10:30:00,137.11,137.57,137.1,137.54,1346009.0,129.7469,130.1822,129.7375,130.1538,1346009.0
2019-07-03 11:00:00,137.54,137.74,137.05,137.18,1221266.0,130.1538,130.3431,129.6902,129.8132,1221266.0
2019-07-03 11:30:00,137.17,137.33,137.1,137.27,994771.0,129.8037,129.9551,129.7375,129.8983,994771.0
2019-07-03 12:00:00,137.28,137.47,137.12,137.31,860901.0,129.9078,130.0876,129.7564,129.9362,860901.0
2019-07-03 12:30:00,137.32,137.6,137.24,137.45,1701559.0,129.9457,130.2106,129.87,130.0687,1701559.0
2019-07-05 09:30:00,135.94,136.9,135.86,135.87,2354771.0,128.6398,129.5482,128.5641,128.5735,2354771.0
2019-07-05 10:00:00,135.87,136.41,135.87,135.93,1293840.0,128.5735,129.0845,128.5735,128.6303,1293840.0
2019-07-05 10:30:00,135.93,136.0,135.72,135.88,899577.0,128.6303,128.6965,128.4316,128.583,899577.0
2019-07-05 11:00:00,135.89,136.21,135.77,136.16,813873.0,128.5925,128.8953,128.4789,128.848,813873.0
2019-07-05 11:30:00,136.16,136.24,135.81,136.0,853446.0,128.848,128.9237,128.5167,128.6965,853446.0
2019-07-05 12:00:00,136.0,136.21,135.8,136.16,644166.0,128.6965,128.8953,128.5073,128.848,644166.0
2019-07-05 12:30:00,136.16,136.5,136.16,136.3,627103.0,128.848,129.1697,128.848,128.9804,627103.0
2019-07-05 13:00:00,136.3,136.7,136.23,136.7,549194.0,128.9804,129.359,128.9142,129.359,549194.0
2019-07-05 13:30:00,136.7,136.83,136.56,136.71,486230.0,129.359,129.482,129.2265,129.3684,486230.0
2019-07-05 14:00:00,136.71,136.98,136.71,136.95,490047.0,129.3684,129.6239,129.3684,129.5955,490047.0
2019-07-05 14:30:00,136.95,137.32,136.93,137.31,673910.0,129.5955,129.9457,129.5766,129.9362,673910.0
2019-07-05 15:00:00,137.31,137.33,136.91,137.2,693440.0,129.9362,129.9551,129.5577,129.8321,693440.0
2019-07-05 15:30:00,137.2,137.25,136.81,137.07,2455555.0,129.8321,129.8794,129.463,129.7091,2455555.0
2019-07-08 09:30:00,136.19,136.4,135.37,135.51,2180352.0,128.8763,129.0751,128.1004,128.2329,2180352.0
2019-07-08 10:00:00,135.5,136.16,135.38,135.99,1840310.0,128.2234,128.848,128.1098,128.6871,1840310.0
2019-07-08 10:30:00,135.98,136.42,135.81,136.42,1011375.0,128.6776,129.094,128.5167,129.094,1011375.0
2019-07-08 11:00:00,136.41,136.63,136.25,136.35,859059.0,129.0845,129.2927,128.9331,129.0277,859059.0
2019-07-08 11:30:00,136.35,136.37,136.15,136.27,586787.0,129.0277,129.0467,128.8385,128.952,586787.0
2019-07-08 12:00:00,136.27,136.44,136.06,136.2,497478.0,128.952,129.1129,128.7533,128.8858,497478.0
2019-07-08 12:30:00,136.21,136.47,136.21,136.43,519177.0,128.8953,129.1413,128.8953,129.1035,519177.0
2019-07-08 13:00:00,136.43,136.64,136.38,136.53,526685.0,129.1035,129.3022,129.0561,129.1981,526685.0
2019-07-08 13:30:00,136.54,136.65,136.37,136.5,454129.0,129.2075,129.3116,129.0467,129.1697,454129.0
2019-07-08 14:00:00,136.5,136.69,136.44,136.69,571587.0,129.1697,129.3495,129.1129,129.3495,571587.0
2019-07-08 14:30:00,136.69,136.96,136.68,136.87,633892.0,129.3495,129.605,129.34,129.5198,633892.0
2019-07-08 15:00:00,136.87,137.04,136.79,136.94,705280.0,129.5198,129.6807,129.4441,129.5861,705280.0
2019-07-08 15:30:00,136.94,137.1,136.88,136.97,1526671.0,129.5861,129.7375,129.5293,129.6145,1526671.0
2019-07-09 09:30:00,136.04,136.27,135.8,136.07,2601919.0,128.7344,128.952,128.5073,128.7628,2601919.0
2019-07-09 10:00:00,136.07,136.41,136.07,136.28,1400878.0,128.7628,129.0845,128.7628,128.9615,1400878.0
2019-07-09 10:30:00,136.27,136.64,136.2,136.46,960468.0,128.952,129.3022,128.8858,129.1318,960468.0
2019-07-09 11:00:00,136.45,136.77,136.4,136.44,1046242.0,129.1224,129.4252,129.0751,129.1129,1046242.0
2019-07-09 11:30:00,136.44,136.59,136.28,136.54,678363.0,129.1129,129.2549,128.9615,129.2075,678363.0
2019-07-09 12:00:00,136.54,136.79,136.5,136.66,642867.0,129.2075,129.4441,129.1697,129.3211,642867.0
2019-07-09 12:30:00,136.65,136.97,136.61,136.86,796410.0,129.3116,129.6145,129.2738,129.5104,796410.0
2019-07-09 13:00:00,136.87,136.92,136.75,136.86,588366.0,129.5198,129.5671,129.4063,129.5104,588366.0
2019-07-09 13:30:00,136.85,136.94,136.76,136.77,476513.0,129.5009,129.5861,129.4157,129.4252,476513.0
2019-07-09 14:00:00,136.77,136.84,136.59,136.67,769517.0,129.4252,129.4914,129.2549,129.3306,769517.0
2019-07-09 14:30:00,136.68,136.69,136.43,136.56,672459.0,129.34,129.3495,129.1035,129.2265,672459.0
2019-07-09 15:00:00,136.56,136.6,136.24,136.26,813245.0,129.2265,129.2643,128.9237,128.9426,813245.0
2019-07-09 15:30:00,136.26,136.65,136.21,136.44,2612124.0,128.9426,129.3116,128.8953,129.1129,2612124.0
2019-07-10 09:30:00,137.21,138.37,137.02,138.23,2943355.0,129.8416,130.9393,129.6618,130.8068,2943355.0
2019-07-10 10:00:00,138.23,138.58,138.03,138.22,2015950.0,130.8068,131.138,130.6175,130.7973,2015950.0
2019-07-10 10:30:00,138.23,138.38,137.55,137.58,1304126.0,130.8068,130.9487,130.1633,130.1917,1304126.0
2019-07-10 11:00:00,137.58,137.76,137.27,137.53,1165913.0,130.1917,130.362,129.8983,130.1444,1165913.0
2019-07-10 11:30:00,137.52,137.9,137.48,137.84,771721.0,130.1349,130.4945,130.0971,130.4377,771721.0
2019-07-10 12:00:00,137.85,137.88,137.43,137.48,802263.0,130.4472,130.4756,130.0497,130.0971,802263.0
2019-07-10 12:30:00,137.48,137.6,137.3,137.47,586098.0,130.0971,130.2106,129.9267,130.0876,586098.0
2019-07-10 13:00:00,137.48,137.72,137.47,137.64,553380.0,130.0971,130.3242,130.0876,130.2485,553380.0
2019-07-10 13:30:00,137.64,137.95,137.63,137.77,703522.0,130.2485,130.5418,130.239,130.3715,703522.0
2019-07-10 14:00:00,137.77,137.9,137.34,137.39,838507.0,130.3715,130.4945,129.9646,130.0119,838507.0
2019-07-10 14:30:00,137.39,137.46,137.11,137.35,739547.0,130.0119,130.0781,129.7469,129.974,739547.0
2019-07-10 15:00:00,137.36,137.44,137.21,137.35,990391.0,129.9835,130.0592,129.8416,129.974,990391.0
2019-07-10 15:30:00,137.35,137.96,137.32,137.86,2799083.0,129.974,130.5513,129.9457,130.4567,2799083.0
2019-07-11 09:30:00,138.21,138.78,138.06,138.65,2897610.0,130.7879,131.3273,130.6459,131.2042,2897610.0
2019-07-11 10:00:00,138.66,138.75,138.29,138.61,1515087.0,131.2137,131.2989,130.8636,131.1664,1515087.0
2019-07-11 10:30:00,138.62,138.75,138.34,138.72,1065227.0,131.1758,131.2989,130.9109,131.2705,1065227.0
2019-07-11 11:00:00,138.72,139.19,138.69,139.17,1392245.0,131.2705,131.7152,131.2421,131.6963,1392245.0
2019-07-11 11:30:00,139.16,139.22,138.97,139.09,984764.0,131.6868,131.7436,131.507,131.6206,984764.0
2019-07-11 12:00:00,139.08,139.13,138.83,138.99,915304.0,131.6111,131.6585,131.3746,131.526,915304.0
2019-07-11 12:30:00,138.98,139.01,138.87,138.97,721195.0,131.5165,131.5449,131.4124,131.507,721195.0
2019-07-11 13:00:00,138.97,139.0,138.54,138.55,801136.0,131.507,131.5354,131.1001,131.1096,801136.0
2019-07-11 13:30:00,138.56,138.63,138.16,138.25,1184759.0,131.1191,131.1853,130.7405,130.8257,1184759.0
2019-07-11 14:00:00,138.25,138.3,138.01,138.05,884876.0,130.8257,130.873,130.5986,130.6365,884876.0
2019-07-11 14:30:00,138.06,138.23,138.03,138.22,825725.0,130.6459,130.8068,130.6175,130.7973,825725.0
2019-07-11 15:00:00,138.22,138.27,137.87,137.89,1437736.0,130.7973,130.8446,130.4661,130.485,1437736.0
2019-07-11 15:30:00,137.9,138.48,137.89,138.4,2633380.0,130.4945,131.0434,130.485,130.9677,2633380.0
2019-07-12 09:30:00,138.86,139.13,138.7,138.93,2192143.0,131.403,131.6585,131.2515,131.4692,2192143.0
2019-07-12 10:00:00,138.94,139.11,138.29,138.37,1430249.0,131.4787,131.6395,130.8636,130.9393,1430249.0
2019-07-12 10:30:00,138.38,138.44,138.0,138.39,1302290.0,130.9487,131.0055,130.5891,130.9582,1302290.0
2019-07-12 11:00:00,138.4,138.82,138.33,138.75,900847.0,130.9677,131.3651,130.9014,131.2989,900847.0
2019-07-12 11:30:00,138.75,138.78,138.61,138.76,652161.0,131.2989,131.3273,131.1664,131.3083,652161.0
2019-07-12 12:00:00,138.77,138.87,138.73,138.75,754699.0,131.3178,131.4124,131.2799,131.2989,754699.0
2019-07-12 12:30:00,138.74,138.84,138.65,138.79,614897.0,131.2894,131.384,131.2042,131.3367,614897.0
2019-07-12 13:00:00,138.79,138.83,138.65,138.77,423459.0,131.3367,131.3746,131.2042,131.3178,423459.0
2019-07-12 13:30:00,138.78,138.78,138.63,138.7,470430.0,131.3273,131.3273,131.1853,131.2515,470430.0
2019-07-12 14:00:00,138.69,138.79,138.66,138.78,539016.0,131.2421,131.3367,131.2137,131.3273,539016.0
2019-07-12 14:30:00,138.78,138.85,138.71,138.8,613677.0,131.3273,131.3935,131.261,131.3462,613677.0
2019-07-12 15:00:00,138.81,138.83,138.67,138.69,642413.0,131.3556,131.3746,131.2232,131.2421,642413.0
2019-07-12 15:30:00,138.69,138.98,138.64,138.89,2776455.0,131.2421,131.5165,131.1948,131.4313,2776455.0
2019-07-15 09:30:00,139.5,139.54,138.46,138.93,2276805.0,132.0086,132.0464,131.0244,131.4692,2276805.0
2019-07-15 10:00:00,138.94,138.99,138.58,138.81,1076203.0,131.4787,131.526,131.138,131.3556,1076203.0
2019-07-15 10:30:00,138.81,138.92,138.56,138.86,818376.0,131.3556,131.4597,131.1191,131.403,818376.0
2019-07-15 11:00:00,138.86,139.0,138.82,138.83,839197.0,131.403,131.5354,131.3651,131.3746,839197.0
2019-07-15 11:30:00,138.83,138.93,138.71,138.81,683975.0,131.3746,131.4692,131.261,131.3556,683975.0
2019-07-15 12:00:00,138.81,138.9,138.79,138.85,526879.0,131.3556,131.4408,131.3367,131.3935,526879.0
2019-07-15 12:30:00,138.85,138.86,138.69,138.77,467545.0,131.3935,131.403,131.2421,131.3178,467545.0
2019-07-15 13:00:00,138.76,138.85,138.71,138.84,438512.0,131.3083,131.3935,131.261,131.384,438512.0
2019-07-15 13:30:00,138.84,138.89,138.75,138.8,425553.0,131.384,131.4313,131.2989,131.3462,425553.0
2019-07-15 14:00:00,138.8,139.0,138.76,138.98,818573.0,131.3462,131.5354,131.3083,131.5165,818573.0
2019-07-15 14:30:00,138.99,139.0,138.88,138.9,507771.0,131.526,131.5354,131.4219,131.4408,507771.0
2019-07-15 15:00:00,138.91,139.0,138.82,138.85,724480.0,131.4503,131.5354,131.3651,131.3935,724480.0
2019-07-15 15:30:00,138.85,138.95,138.65,138.94,1996896.0,131.3935,131.4881,131.2042,131.4787,1996896.0
2019-07-16 09:30:00,138.88,139.05,138.42,138.5,2162396.0,131.4219,131.5828,130.9866,131.0623,2162396.0
2019-07-16 10:00:00,138.51,138.54,137.3,137.74,2243118.0,131.0718,131.1001,129.9267,130.3431,2243118.0
2019-07-16 10:30:00,137.74,137.84,137.52,137.59,1332418.0,130.3431,130.4377,130.1349,130.2012,1332418.0
2019-07-16 11:00:00,137.6,137.63,137.09,137.14,1559498.0,130.2106,130.239,129.728,129.7753,1559498.0
2019-07-16 11:30:00,137.14,137.32,137.07,137.09,935568.0,129.7753,129.9457,129.7091,129.728,935568.0
2019-07-16 12:00:00,137.09,137.18,136.52,136.91,1692438.0,129.728,129.8132,129.1886,129.5577,1692438.0
2019-07-16 12:30:00,136.91,137.28,136.85,137.21,883320.0,129.5577,129.9078,129.5009,129.8416,883320.0
2019-07-16 13:00:00,137.21,137.46,137.21,137.28,772019.0,129.8416,130.0781,129.8416,129.9078,772019.0
2019-07-16 13:30:00,137.28,137.45,136.79,136.82,707607.0,129.9078,130.0687,129.4441,129.4725,707607.0
2019-07-16 14:00:00,136.81,137.06,136.66,136.72,1094767.0,129.463,129.6996,129.3211,129.3779,1094767.0
2019-07-16 14:30:00,136.72,137.03,136.59,136.94,924112.0,129.3779,129.6712,129.2549,129.5861,924112.0
2019-07-16 15:00:00,136.93,137.05,136.9,136.95,1091193.0,129.5766,129.6902,129.5482,129.5955,1091193.0
2019-07-16 15:30:00,136.95,137.18,136.82,137.08,2332801.0,129.5955,129.8132,129.4725,129.7185,2332801.0
2019-07-17 09:30:00,137.72,137.75,137.18,137.53,2215903.0,130.3242,130.3526,129.8132,130.1444,2215903.0
2019-07-17 10:00:00,137.54,137.93,137.51,137.75,1132518.0,130.1538,130.5229,130.1255,130.3526,1132518.0
2019-07-17 10:30:00,137.74,137.91,137.13,137.14,1394246.0,130.3431,130.504,129.7659,129.7753,1394246.0
2019-07-17 11:00:00,137.15,137.26,136.98,137.06,1004383.0,129.7848,129.8889,129.6239,129.6996,1004383.0
2019-07-17 11:30:00,137.05,137.26,136.86,137.08,852549.0,129.6902,129.8889,129.5104,129.7185,852549.0
2019-07-17 12:00:00,137.08,137.16,136.91,137.01,626870.0,129.7185,129.7942,129.5577,129.6523,626870.0
2019-07-17 12:30:00,137.02,137.17,136.9,136.98,715583.0,129.6618,129.8037,129.5482,129.6239,715583.0
2019-07-17 13:00:00,136.99,137.13,136.9,137.03,648477.0,129.6334,129.7659,129.5482,129.6712,648477.0
2019-07-17 13:30:00,137.04,137.17,136.99,137.17,512994.0,129.6807,129.8037,129.6334,129.8037,512994.0
2019-07-17 14:00:00,137.18,137.24,137.0,137.23,529683.0,129.8132,129.87,129.6428,129.8605,529683.0
2019-07-17 14:30:00,137.22,137.41,137.19,137.32,669336.0,129.851,130.0308,129.8226,129.9457,669336.0
2019-07-17 15:00:00,137.31,137.34,137.11,137.12,962247.0,129.9362,129.9646,129.7469,129.7564,962247.0
2019-07-17 15:30:00,137.13,137.3,136.22,136.22,3320283.0,129.7659,129.9267,128.9047,128.9047,3320283.0
2019-07-18 09:30:00,135.55,136.23,134.75,135.94,2468110.0,128.2707,128.9142,127.5137,128.6398,2468110.0
2019-07-18 10:00:00,135.94,136.45,135.75,136.04,1476336.0,128.6398,129.1224,128.46,128.7344,1476336.0
2019-07-18 10:30:00,136.04,136.23,135.75,135.8,1376942.0,128.7344,128.9142,128.46,128.5073,1376942.0
2019-07-18 11:00:00,135.79,135.83,135.28,135.39,1224187.0,128.4978,128.5357,128.0152,128.1193,1224187.0
2019-07-18 11:30:00,135.38,135.39,134.67,135.01,1698601.0,128.1098,128.1193,127.438,127.7597,1698601.0
2019-07-18 12:00:00,135.01,135.18,134.93,135.02,1063677.0,127.7597,127.9206,127.684,127.7692,1063677.0
2019-07-18 12:30:00,135.02,135.32,134.96,135.05,972490.0,127.7692,128.0531,127.7124,127.7976,972490.0
2019-07-18 13:00:00,135.05,135.28,134.95,135.19,1133296.0,127.7976,128.0152,127.7029,127.93,1133296.0
2019-07-18 13:30:00,135.19,135.27,134.9,135.08,864282.0,127.93,128.0057,127.6556,127.8259,864282.0
2019-07-18 14:00:00,135.09,135.8,135.08,135.68,1540659.0,127.8354,128.5073,127.8259,128.3937,1540659.0
2019-07-18 14:30:00,135.68,136.03,135.57,135.99,1347079.0,128.3937,128.7249,128.2896,128.6871,1347079.0
2019-07-18 15:00:00,135.98,136.27,135.6,135.78,1576389.0,128.6776,128.952,128.318,128.4884,1576389.0
2019-07-18 15:30:00,135.78,136.62,135.69,136.28,3558958.0,128.4884,129.2832,128.4032,128.9615,3558958.0
2019-07-19 09:30:00,140.21,140.67,138.88,139.34,9613100.0,132.6805,133.1158,131.4219,131.8572,9613100.0
2019-07-19 10:00:00,139.33,139.67,138.65,138.85,3774877.0,131.8477,132.1695,131.2042,131.3935,3774877.0
2019-07-19 10:30:00,138.87,139.05,138.46,138.63,2179586.0,131.4124,131.5828,131.0244,131.1853,2179586.0
2019-07-19 11:00:00,138.63,139.2,138.57,138.85,2160203.0,131.1853,131.7247,131.1285,131.3935,2160203.0
2019-07-19 11:30:00,138.86,139.03,138.04,138.25,2144645.0,131.403,131.5638,130.627,130.8257,2144645.0
2019-07-19 12:00:00,138.26,138.44,138.12,138.32,1317815.0,130.8352,131.0055,130.7027,130.892,1317815.0
2019-07-19 12:30:00,138.33,138.77,138.3,138.64,1431512.0,130.9014,131.3178,130.873,131.1948,1431512.0
2019-07-19 13:00:00,138.64,138.68,138.03,138.11,1216875.0,131.1948,131.2326,130.6175,130.6932,1216875.0
2019-07-19 13:30:00,138.12,138.22,137.62,137.84,1694594.0,130.7027,130.7973,130.2295,130.4377,1694594.0
2019-07-19 14:00:00,137.84,137.9,136.69,136.72,2308214.0,130.4377,130.4945,129.3495,129.3779,2308214.0
2019-07-19 14:30:00,136.72,137.28,136.61,137.0,1941173.0,129.3779,129.9078,129.2738,129.6428,1941173.0
2019-07-19 15:00:00,137.0,137.08,136.46,136.94,2371146.0,129.6428,129.7185,129.1318,129.5861,2371146.0
2019-07-19 15:30:00,136.95,137.11,136.45,136.62,3937665.0,129.5955,129.7469,129.1224,129.2832,3937665.0
2019-07-22 09:30:00,137.39,138.75,137.33,138.67,4142547.0,130.0119,131.2989,129.9551,131.2232,4142547.0
2019-07-22 10:00:00,138.67,139.19,138.53,138.81,2591347.0,131.2232,131.7152,131.0907,131.3556,2591347.0
2019-07-22 10:30:00,138.83,139.1,138.31,138.4,1718355.0,131.3746,131.6301,130.8825,130.9677,1718355.0
2019-07-22 11:00:00,138.4,138.51,138.14,138.36,1105993.0,130.9677,131.0718,130.7216,130.9298,1105993.0
2019-07-22 11:30:00,138.35,138.64,138.21,138.59,928144.0,130.9203,131.1948,130.7879,131.1475,928144.0
2019-07-22 12:00:00,138.59,138.63,138.32,138.45,721228.0,131.1475,131.1853,130.892,131.015,721228.0
2019-07-22 12:30:00,138.46,138.55,138.31,138.38,584463.0,131.0244,131.1096,130.8825,130.9487,584463.0
2019-07-22 13:00:00,138.38,138.42,138.15,138.18,524212.0,130.9487,130.9866,130.7311,130.7595,524212.0
2019-07-22 13:30:00,138.19,138.25,138.04,138.17,645115.0,130.7689,130.8257,130.627,130.75,645115.0
2019-07-22 14:00:00,138.18,138.33,138.16,138.19,659147.0,130.7595,130.9014,130.7405,130.7689,659147.0
2019-07-22 14:30:00,138.19,138.47,138.12,138.45,604495.0,130.7689,131.0339,130.7027,131.015,604495.0
2019-07-22 15:00:00,138.44,138.8,138.4,138.45,1047115.0,131.0055,131.3462,130.9677,131.015,1047115.0
2019-07-22 15:30:00,138.44,138.55,138.29,138.43,1911212.0,131.0055,131.1096,130.8636,130.996,1911212.0
2019-07-23 09:30:00,139.77,139.99,138.15,138.26,2930664.0,132.2641,132.4723,130.7311,130.8352,2930664.0
2019-07-23 10:00:00,138.25,138.6,138.03,138.32,1382326.0,130.8257,131.1569,130.6175,130.892,1382326.0
2019-07-23 10:30:00,138.33,138.97,138.29,138.85,881328.0,130.9014,131.507,130.8636,131.3935,881328.0
2019-07-23 11:00:00,138.85,138.94,138.58,138.77,741923.0,131.3935,131.4787,131.138,131.3178,741923.0
2019-07-23 11:30:00,138.76,138.83,138.46,138.56,716916.0,131.3083,131.3746,131.0244,131.1191,716916.0
2019-07-23 12:00:00,138.56,138.57,138.2,138.3,727506.0,131.1191,131.1285,130.7784,130.873,727506.0
2019-07-23 12:30:00,138.29,138.61,138.22,138.56,475373.0,130.8636,131.1664,130.7973,131.1191,475373.0
2019-07-23 13:00:00,138.58,138.75,138.5,138.62,512584.0,131.138,131.2989,131.0623,131.1758,512584.0
2019-07-23 13:30:00,138.62,139.13,138.59,139.08,1138826.0,131.1758,131.6585,131.1475,131.6111,1138826.0
2019-07-23 14:00:00,139.08,139.14,138.83,138.88,556692.0,131.6111,131.6679,131.3746,131.4219,556692.0
2019-07-23 14:30:00,138.88,139.15,138.82,139.09,720334.0,131.4219,131.6774,131.3651,131.6206,720334.0
2019-07-23 15:00:00,139.09,139.14,138.93,139.06,1045390.0,131.6206,131.6679,131.4692,131.5922,1045390.0
2019-07-23 15:30:00,139.06,139.29,139.03,139.29,1671595.0,131.5922,131.8099,131.5638,131.8099,1671595.0
2019-07-24 09:30:00,138.88,139.91,138.85,139.76,2322990.0,131.4219,132.3966,131.3935,132.2546,2322990.0
2019-07-24 10:00:00,139.76,139.79,139.46,139.65,1065216.0,132.2546,132.283,131.9707,132.1505,1065216.0
2019-07-24 10:30:00,139.65,139.86,139.58,139.69,1116929.0,132.1505,132.3493,132.0843,132.1884,1116929.0
2019-07-24 11:00:00,139.69,139.71,139.53,139.68,570833.0,132.1884,132.2073,132.037,132.1789,570833.0
2019-07-24 11:30:00,139.68,139.88,139.66,139.81,587257.0,132.1789,132.3682,132.16,132.3019,587257.0
2019-07-24 12:00:00,139.82,140.09,139.79,140.02,1233027.0,132.3114,132.5669,132.283,132.5007,1233027.0
2019-07-24 12:30:00,140.02,140.19,139.98,140.13,629624.0,132.5007,132.6615,132.4628,132.6048,629624.0
2019-07-24 13:00:00,140.13,140.15,140.01,140.06,557539.0,132.6048,132.6237,132.4912,132.5385,557539.0
2019-07-24 13:30:00,140.06,140.1,139.88,140.02,490545.0,132.5385,132.5764,132.3682,132.5007,490545.0
2019-07-24 14:00:00,140.03,140.16,139.76,139.95,747485.0,132.5101,132.6331,132.2546,132.4344,747485.0
2019-07-24 14:30:00,139.96,140.23,139.93,140.22,735269.0,132.4439,132.6994,132.4155,132.6899,735269.0
2019-07-24 15:00:00,140.23,140.56,140.17,140.39,1292199.0,132.6994,133.0117,132.6426,132.8508,1292199.0
2019-07-24 15:30:00,140.39,140.74,140.32,140.72,2168596.0,132.8508,133.182,132.7846,133.1631,2168596.0
2019-07-25 09:30:00,140.43,140.47,139.32,139.75,2745138.0,132.8886,132.9265,131.8383,132.2452,2745138.0
2019-07-25 10:00:00,139.76,140.09,139.67,139.87,1316524.0,132.2546,132.5669,132.1695,132.3587,1316524.0
2019-07-25 10:30:00,139.89,140.6,139.88,140.44,1212814.0,132.3776,133.0495,132.3682,132.8981,1212814.0
2019-07-25 11:00:00,140.43,140.61,140.13,140.33,877278.0,132.8886,133.059,132.6048,132.794,877278.0
2019-07-25 11:30:00,140.34,140.53,140.11,140.33,658533.0,132.8035,132.9833,132.5858,132.794,658533.0
2019-07-25 12:00:00,140.33,140.49,140.15,140.3,568212.0,132.794,132.9454,132.6237,132.7656,568212.0
2019-07-25 12:30:00,140.31,140.34,139.53,139.81,1337119.0,132.7751,132.8035,132.037,132.3019,1337119.0
2019-07-25 13:00:00,139.82,139.96,139.7,139.95,535600.0,132.3114,132.4439,132.1978,132.4344,535600.0
2019-07-25 13:30:00,139.97,140.28,139.95,139.98,638375.0,132.4533,132.7467,132.4344,132.4628,638375.0
2019-07-25 14:00:00,139.99,140.47,139.99,140.39,622357.0,132.4723,132.9265,132.4723,132.8508,622357.0
2019-07-25 14:30:00,140.39,140.43,140.05,140.21,524723.0,132.8508,132.8886,132.5291,132.6805,524723.0
2019-07-25 15:00:00,140.2,140.33,139.96,140.28,698218.0,132.671,132.794,132.4439,132.7467,698218.0
2019-07-25 15:30:00,140.28,140.41,140.03,140.19,1950843.0,132.7467,132.8697,132.5101,132.6615,1950843.0
2019-07-26 09:30:00,140.37,140.95,140.3,140.81,1705444.0,132.8319,133.3807,132.7656,133.2482,1705444.0
2019-07-26 10:00:00,140.8,140.87,140.4,140.84,1164137.0,133.2388,133.305,132.8603,133.2766,1164137.0
2019-07-26 10:30:00,140.84,140.84,140.54,140.72,895404.0,133.2766,133.2766,132.9927,133.1631,895404.0
2019-07-26 11:00:00,140.71,140.92,140.57,140.89,832168.0,133.1536,133.3523,133.0211,133.3239,832168.0
2019-07-26 11:30:00,140.89,141.23,140.87,141.16,1019224.0,133.3239,133.6457,133.305,133.5794,1019224.0
2019-07-26 12:00:00,141.17,141.28,141.09,141.22,742385.0,133.5889,133.693,133.5132,133.6362,742385.0
2019-07-26 12:30:00,141.21,141.24,141.01,141.16,539105.0,133.6268,133.6551,133.4375,133.5794,539105.0
2019-07-26 13:00:00,141.17,141.47,141.12,141.43,707075.0,133.5889,133.8728,133.5416,133.8349,707075.0
2019-07-26 13:30:00,141.43,141.5,141.32,141.49,597719.0,133.8349,133.9012,133.7308,133.8917,597719.0
2019-07-26 14:00:00,141.5,141.51,141.41,141.43,562861.0,133.9012,133.9106,133.816,133.8349,562861.0
2019-07-26 14:30:00,141.42,141.58,141.4,141.57,646318.0,133.8255,133.9769,133.8066,133.9674,646318.0
2019-07-26 15:00:00,141.57,141.61,141.43,141.46,823610.0,133.9674,134.0053,133.8349,133.8633,823610.0
2019-07-26 15:30:00,141.46,141.68,141.3,141.34,1762759.0,133.8633,134.0715,133.7119,133.7498,1762759.0
2019-07-29 09:30:00,141.49,141.51,139.66,139.83,2468873.0,133.8917,133.9106,132.16,132.3209,2468873.0
2019-07-29 10:00:00,139.83,140.1,139.36,140.04,1760896.0,132.3209,132.5764,131.8761,132.5196,1760896.0
2019-07-29 10:30:00,140.04,140.43,139.93,140.03,896068.0,132.5196,132.8886,132.4155,132.5101,896068.0
2019-07-29 11:00:00,140.04,140.57,139.99,140.53,699943.0,132.5196,133.0211,132.4723,132.9833,699943.0
2019-07-29 11:30:00,140.53,140.85,140.46,140.69,565008.0,132.9833,133.2861,132.917,133.1347,565008.0
2019-07-29 12:00:00,140.7,140.73,140.44,140.59,543793.0,133.1441,133.1725,132.8981,133.0401,543793.0
2019-07-29 12:30:00,140.59,140.91,140.49,140.91,496452.0,133.0401,133.3429,132.9454,133.3429,496452.0
2019-07-29 13:00:00,140.9,141.14,140.87,141.06,543758.0,133.3334,133.5605,133.305,133.4848,543758.0
2019-07-29 13:30:00,141.06,141.14,140.97,141.07,441461.0,133.4848,133.5605,133.3996,133.4943,441461.0
2019-07-29 14:00:00,141.06,141.12,141.0,141.08,395942.0,133.4848,133.5416,133.428,133.5037,395942.0
2019-07-29 14:30:00,141.08,141.13,140.95,141.11,450239.0,133.5037,133.5511,133.3807,133.5321,450239.0
2019-07-29 15:00:00,141.11,141.18,140.98,141.09,526244.0,133.5321,133.5984,133.4091,133.5132,526244.0
2019-07-29 15:30:00,141.1,141.28,141.03,141.04,1285851.0,133.5227,133.693,133.4564,133.4659,1285851.0
2019-07-30 09:30:00,140.11,140.81,139.8,140.62,1862566.0,132.5858,133.2482,132.2925,133.0684,1862566.0
2019-07-30 10:00:00,140.59,140.99,140.47,140.87,853949.0,133.0401,133.4186,132.9265,133.305,853949.0
2019-07-30 10:30:00,140.88,141.0,140.81,140.93,1168331.0,133.3145,133.428,133.2482,133.3618,1168331.0
2019-07-30 11:00:00,140.94,141.19,140.86,140.88,631330.0,133.3713,133.6078,133.2956,133.3145,631330.0
2019-07-30 11:30:00,140.89,140.99,140.17,140.25,776980.0,133.3239,133.4186,132.6426,132.7183,776980.0
2019-07-30 12:00:00,140.26,140.49,140.23,140.46,778418.0,132.7278,132.9454,132.6994,132.917,778418.0
2019-07-30 12:30:00,140.47,140.65,140.43,140.57,774192.0,132.9265,133.0968,132.8886,133.0211,774192.0
2019-07-30 13:00:00,140.59,140.67,140.41,140.44,461661.0,133.0401,133.1158,132.8697,132.8981,461661.0
2019-07-30 13:30:00,140.44,140.73,140.41,140.69,645861.0,132.8981,133.1725,132.8697,133.1347,645861.0
2019-07-30 14:00:00,140.7,141.22,140.69,140.81,830016.0,133.1441,133.6362,133.1347,133.2482,830016.0
2019-07-30 14:30:00,140.81,140.89,140.63,140.7,371550.0,133.2482,133.3239,133.0779,133.1441,371550.0
2019-07-30 15:00:00,140.7,140.77,140.3,140.35,718410.0,133.1441,133.2104,132.7656,132.8129,718410.0
2019-07-30 15:30:00,140.34,140.62,140.16,140.37,1920710.0,132.8035,133.0684,132.6331,132.8319,1920710.0
2019-07-31 09:30:00,140.21,140.49,139.21,139.57,3464225.0,132.6805,132.9454,131.7342,132.0748,3464225.0
2019-07-31 10:00:00,139.56,139.76,139.2,139.25,1796393.0,132.0654,132.2546,131.7247,131.772,1796393.0
2019-07-31 10:30:00,139.25,139.29,138.83,139.26,1958112.0,131.772,131.8099,131.3746,131.7815,1958112.0
2019-07-31 11:00:00,139.26,139.55,139.12,139.14,1032295.0,131.7815,132.0559,131.649,131.6679,1032295.0
2019-07-31 11:30:00,139.15,139.28,139.04,139.22,633260.0,131.6774,131.8004,131.5733,131.7436,633260.0
2019-07-31 12:00:00,139.22,139.26,138.98,139.0,711659.0,131.7436,131.7815,131.5165,131.5354,711659.0
2019-07-31 12:30:00,138.99,139.03,138.87,138.97,633001.0,131.526,131.5638,131.4124,131.507,633001.0
2019-07-31 13:00:00,138.97,138.99,138.65,138.68,929172.0,131.507,131.526,131.2042,131.2326,929172.0
2019-07-31 13:30:00,138.68,138.99,138.62,138.91,982640.0,131.2326,131.526,131.1758,131.4503,982640.0
2019-07-31 14:00:00,138.91,139.07,138.32,138.77,1802332.0,131.4503,131.6017,130.892,131.3178,1802332.0
2019-07-31 14:30:00,138.77,139.09,135.08,136.77,4432993.0,131.3178,131.6206,127.8259,129.4252,4432993.0
2019-07-31 15:00:00,136.75,137.69,136.32,137.25,3850189.0,129.4063,130.2958,128.9994,129.8794,3850189.0
2019-07-31 15:30:00,137.25,137.25,136.21,136.21,5973218.0,129.8794,129.8794,128.8953,128.8953,5973218.0
2019-08-01 09:30:00,136.97,138.83,136.93,138.81,3899958.0,129.6145,131.3746,129.5766,131.3556,3899958.0
2019-08-01 10:00:00,138.8,139.41,138.6,139.4,2688423.0,131.3462,131.9234,131.1569,131.914,2688423.0
2019-08-01 10:30:00,139.4,140.33,139.22,140.3,2408333.0,131.914,132.794,131.7436,132.7656,2408333.0
2019-08-01 11:00:00,140.3,140.79,140.16,140.79,2497905.0,132.7656,133.2293,132.6331,133.2293,2497905.0
2019-08-01 11:30:00,140.78,140.94,140.53,140.55,1891118.0,133.2198,133.3713,132.9833,133.0022,1891118.0
2019-08-01 12:00:00,140.57,140.59,140.26,140.57,1260534.0,133.0211,133.0401,132.7278,133.0211,1260534.0
2019-08-01 12:30:00,140.56,140.74,140.42,140.65,932127.0,133.0117,133.182,132.8792,133.0968,932127.0
2019-08-01 13:00:00,140.65,140.84,139.51,139.64,1586398.0,133.0968,133.2766,132.018,132.1411,1586398.0
2019-08-01 13:30:00,139.63,140.24,138.22,138.9,3406377.0,132.1316,132.7088,130.7973,131.4408,3406377.0
2019-08-01 14:00:00,138.89,139.08,137.87,138.38,2649749.0,131.4313,131.6111,130.4661,130.9487,2649749.0
2019-08-01 14:30:00,138.38,138.55,137.58,138.21,2549906.0,130.9487,131.1096,130.1917,130.7879,2549906.0
2019-08-01 15:00:00,138.21,138.92,137.87,138.61,2207139.0,130.7879,131.4597,130.4661,131.1664,2207139.0
2019-08-01 15:30:00,138.61,138.87,137.98,138.06,3837994.0,131.1664,131.4124,130.5702,130.6459,3837994.0
2019-08-02 09:30:00,138.06,138.4,136.59,136.79,3381310.0,130.6459,130.9677,129.2549,129.4441,3381310.0
2019-08-02 10:00:00,136.82,137.11,136.03,136.33,2471116.0,129.4725,129.7469,128.7249,129.0088,2471116.0
2019-08-02 10:30:00,136.31,136.31,135.53,135.54,1936607.0,128.9899,128.9899,128.2518,128.2612,1936607.0
2019-08-02 11:00:00,135.54,136.18,135.49,135.89,1934740.0,128.2612,128.8669,128.2139,128.5925,1934740.0
2019-08-02 11:30:00,135.89,136.04,135.51,135.91,1408917.0,128.5925,128.7344,128.2329,128.6114,1408917.0
2019-08-02 12:00:00,135.9,136.42,135.75,136.39,1310224.0,128.6019,129.094,128.46,129.0656,1310224.0
2019-08-02 12:30:00,136.38,136.41,135.75,135.8,1102081.0,129.0561,129.0845,128.46,128.5073,1102081.0
2019-08-02 13:00:00,135.78,135.9,135.5,135.6,1106842.0,128.4884,128.6019,128.2234,128.318,1106842.0
2019-08-02 13:30:00,135.61,135.68,135.26,135.5,971598.0,128.3275,128.3937,127.9963,128.2234,971598.0
2019-08-02 14:00:00,135.51,136.25,135.34,136.13,1152743.0,128.2329,128.9331,128.072,128.8196,1152743.0
2019-08-02 14:30:00,136.12,136.51,136.01,136.24,1119080.0,128.8101,129.1792,128.706,128.9237,1119080.0
2019-08-02 15:00:00,136.25,136.91,135.93,136.65,1384842.0,128.9331,129.5577,128.6303,129.3116,1384842.0
2019-08-02 15:30:00,136.66,137.08,136.38,136.9,4256497.0,129.3211,129.7185,129.0561,129.5482,4256497.0
2019-08-05 09:30:00,133.24,133.66,132.0,133.56,4353253.0,126.0848,126.4822,124.9114,126.3876,4353253.0
2019-08-05 10:00:00,133.53,133.76,132.82,133.44,1929733.0,126.3592,126.5768,125.6873,126.274,1929733.0
2019-08-05 10:30:00,133.43,133.57,132.71,133.15,1590080.0,126.2646,126.397,125.5832,125.9996,1590080.0
2019-08-05 11:00:00,133.15,133.93,133.03,133.45,2024970.0,125.9996,126.7377,125.886,126.2835,2024970.0
2019-08-05 11:30:00,133.47,133.72,133.27,133.62,1624580.0,126.3024,126.539,126.1131,126.4444,1624580.0
2019-08-05 12:00:00,133.63,133.66,133.08,133.24,1524391.0,126.4538,126.4822,125.9334,126.0848,1524391.0
2019-08-05 12:30:00,133.24,133.39,132.31,132.37,1735940.0,126.0848,126.2267,125.2047,125.2615,1735940.0
2019-08-05 13:00:00,132.36,132.79,132.29,132.51,1322534.0,125.252,125.6589,125.1858,125.394,1322534.0
2019-08-05 13:30:00,132.52,132.93,131.94,131.98,1424150.0,125.4034,125.7914,124.8546,124.8924,1424150.0
2019-08-05 14:00:00,131.98,132.18,131.58,131.65,1870527.0,124.8924,125.0817,124.5139,124.5801,1870527.0
2019-08-05 14:30:00,131.65,131.9,131.0,131.22,2255781.0,124.5801,124.8167,123.9651,124.1732,2255781.0
2019-08-05 15:00:00,131.22,132.38,130.78,131.79,3618971.0,124.1732,125.2709,123.7569,124.7126,3618971.0
2019-08-05 15:30:00,131.79,132.73,131.44,132.2,5393233.0,124.7126,125.6021,124.3814,125.1006,5393233.0
2019-08-06 09:30:00,133.82,134.94,133.22,134.82,4649290.0,126.6336,127.6935,126.0658,127.5799,4649290.0
2019-08-06 10:00:00,134.84,135.68,133.96,134.38,2956000.0,127.5988,128.3937,126.7661,127.1635,2956000.0
2019-08-06 10:30:00,134.41,135.02,134.15,134.35,1395627.0,127.1919,127.7692,126.9459,127.1352,1395627.0
2019-08-06 11:00:00,134.35,134.39,133.63,133.87,1356793.0,127.1352,127.173,126.4538,126.6809,1356793.0
2019-08-06 11:30:00,133.88,133.98,133.21,133.95,1407140.0,126.6904,126.785,126.0564,126.7566,1407140.0
2019-08-06 12:00:00,133.96,134.24,133.37,133.4,1121916.0,126.7661,127.0311,126.2078,126.2362,1121916.0
2019-08-06 12:30:00,133.39,133.68,133.22,133.37,927030.0,126.2267,126.5011,126.0658,126.2078,927030.0
2019-08-06 13:00:00,133.38,134.2,133.37,134.13,789645.0,126.2172,126.9932,126.2078,126.927,789645.0
2019-08-06 13:30:00,134.13,134.48,134.06,134.33,856684.0,126.927,127.2582,126.8607,127.1162,856684.0
2019-08-06 14:00:00,134.34,134.93,133.86,134.85,1168546.0,127.1257,127.684,126.6715,127.6083,1168546.0
2019-08-06 14:30:00,134.86,135.11,134.39,134.41,1181495.0,127.6178,127.8543,127.173,127.1919,1181495.0
2019-08-06 15:00:00,134.43,134.69,134.25,134.43,1013728.0,127.2109,127.4569,127.0405,127.2109,1013728.0
2019-08-06 15:30:00,134.43,134.96,134.21,134.66,2796555.0,127.2109,127.7124,127.0027,127.4285,2796555.0
2019-08-07 09:30:00,133.8,133.83,131.82,132.89,3564749.0,126.6147,126.6431,124.741,125.7536,3564749.0
2019-08-07 10:00:00,132.87,134.45,132.64,134.0,2506029.0,125.7346,127.2298,125.517,126.8039,2506029.0
2019-08-07 10:30:00,133.98,135.2,133.88,134.75,2369699.0,126.785,127.9395,126.6904,127.5137,2369699.0
2019-08-07 11:00:00,134.74,134.92,133.89,134.02,1527434.0,127.5042,127.6745,126.6999,126.8229,1527434.0
2019-08-07 11:30:00,134.04,134.26,133.52,133.88,1370362.0,126.8418,127.05,126.3497,126.6904,1370362.0
2019-08-07 12:00:00,133.89,133.93,133.07,133.36,1109259.0,126.6999,126.7377,125.9239,126.1983,1109259.0
2019-08-07 12:30:00,133.34,134.06,133.19,133.9,1057768.0,126.1794,126.8607,126.0374,126.7093,1057768.0
2019-08-07 13:00:00,133.89,134.44,133.83,134.3,845015.0,126.6999,127.2203,126.6431,127.0878,845015.0
2019-08-07 13:30:00,134.32,135.24,134.29,134.83,1419872.0,127.1068,127.9774,127.0784,127.5894,1419872.0
2019-08-07 14:00:00,134.82,135.17,134.32,134.82,1064128.0,127.5799,127.9111,127.1068,127.5799,1064128.0
2019-08-07 14:30:00,134.8,135.52,134.7,135.48,1229462.0,127.561,128.2423,127.4664,128.2045,1229462.0
2019-08-07 15:00:00,135.48,135.54,134.92,135.36,1273843.0,128.2045,128.2612,127.6745,128.0909,1273843.0
2019-08-07 15:30:00,135.37,135.65,135.02,135.28,2869443.0,128.1004,128.3653,127.7692,128.0152,2869443.0
2019-08-08 09:30:00,136.6,136.92,135.93,136.85,2897290.0,129.2643,129.5671,128.6303,129.5009,2897290.0
2019-08-08 10:00:00,136.84,137.28,136.62,137.23,1688227.0,129.4914,129.9078,129.2832,129.8605,1688227.0
2019-08-08 10:30:00,137.22,137.9,137.19,137.81,1585069.0,129.851,130.4945,129.8226,130.4093,1585069.0
2019-08-08 11:00:00,137.81,137.97,137.3,137.88,1253858.0,130.4093,130.5608,129.9267,130.4756,1253858.0
2019-08-08 11:30:00,137.88,138.28,137.82,138.25,1282269.0,130.4756,130.8541,130.4188,130.8257,1282269.0
2019-08-08 12:00:00,138.25,138.39,137.96,138.15,985472.0,130.8257,130.9582,130.5513,130.7311,985472.0
2019-08-08 12:30:00,138.16,138.37,138.09,138.33,1019287.0,130.7405,130.9393,130.6743,130.9014,1019287.0
2019-08-08 13:00:00,138.33,138.4,137.84,137.86,961024.0,130.9014,130.9677,130.4377,130.4567,961024.0
2019-08-08 13:30:00,137.85,138.3,137.84,138.16,713535.0,130.4472,130.873,130.4377,130.7405,713535.0
2019-08-08 14:00:00,138.17,138.25,137.92,138.12,667751.0,130.75,130.8257,130.5134,130.7027,667751.0
2019-08-08 14:30:00,138.13,138.49,138.03,138.22,806716.0,130.7122,131.0528,130.6175,130.7973,806716.0
2019-08-08 15:00:00,138.22,138.44,138.04,138.28,1068139.0,130.7973,131.0055,130.627,130.8541,1068139.0
2019-08-08 15:30:00,138.27,138.99,138.24,138.91,3736627.0,130.8446,131.526,130.8163,131.4503,3736627.0
2019-08-09 09:30:00,138.61,139.38,137.43,137.58,2624538.0,131.1664,131.895,130.0497,130.1917,2624538.0
2019-08-09 10:00:00,137.58,137.99,137.22,137.59,1876207.0,130.1917,130.5797,129.851,130.2012,1876207.0
2019-08-09 10:30:00,137.58,137.95,137.1,137.8,1383359.0,130.1917,130.5418,129.7375,130.3999,1383359.0
2019-08-09 11:00:00,137.79,137.88,136.72,136.72,1255107.0,130.3904,130.4756,129.3779,129.3779,1255107.0
2019-08-09 11:30:00,136.72,137.21,136.46,136.7,1030782.0,129.3779,129.8416,129.1318,129.359,1030782.0
2019-08-09 12:00:00,136.68,137.0,136.51,136.75,761433.0,129.34,129.6428,129.1792,129.4063,761433.0
2019-08-09 12:30:00,136.75,137.84,136.66,137.41,1162804.0,129.4063,130.4377,129.3211,130.0308,1162804.0
2019-08-09 13:00:00,137.41,138.16,137.38,138.02,1183786.0,130.0308,130.7405,130.0024,130.6081,1183786.0
2019-08-09 13:30:00,138.03,138.43,137.94,137.99,991287.0,130.6175,130.996,130.5324,130.5797,991287.0
2019-08-09 14:00:00,137.99,138.29,137.83,138.18,665110.0,130.5797,130.8636,130.4283,130.7595,665110.0
2019-08-09 14:30:00,138.18,138.34,137.91,138.03,561156.0,130.7595,130.9109,130.504,130.6175,561156.0
2019-08-09 15:00:00,138.04,138.51,137.99,138.36,998548.0,130.627,131.0718,130.5797,130.9298,998548.0
2019-08-09 15:30:00,138.36,138.5,137.55,137.69,2587479.0,130.9298,131.0623,130.1633,130.2958,2587479.0
2019-08-12 09:30:00,137.07,137.86,136.41,136.81,1898269.0,129.7091,130.4567,129.0845,129.463,1898269.0
2019-08-12 10:00:00,136.82,137.34,136.51,137.07,1129008.0,129.4725,129.9646,129.1792,129.7091,1129008.0
2019-08-12 10:30:00,137.07,137.32,136.66,137.04,750509.0,129.7091,129.9457,129.3211,129.6807,750509.0
2019-08-12 11:00:00,137.05,137.05,136.3,136.71,1009276.0,129.6902,129.6902,128.9804,129.3684,1009276.0
2019-08-12 11:30:00,136.71,137.21,136.55,137.08,706550.0,129.3684,129.8416,129.217,129.7185,706550.0
2019-08-12 12:00:00,137.07,137.25,136.76,137.11,573422.0,129.7091,129.8794,129.4157,129.7469,573422.0
2019-08-12 12:30:00,137.12,137.37,136.68,136.84,684900.0,129.7564,129.993,129.34,129.4914,684900.0
2019-08-12 13:00:00,136.83,136.89,136.55,136.77,464254.0,129.482,129.5387,129.217,129.4252,464254.0
2019-08-12 13:30:00,136.77,136.82,136.42,136.46,676328.0,129.4252,129.4725,129.094,129.1318,676328.0
2019-08-12 14:00:00,136.46,136.6,135.87,135.9,898343.0,129.1318,129.2643,128.5735,128.6019,898343.0
2019-08-12 14:30:00,135.9,136.08,135.24,135.45,1234492.0,128.6019,128.7722,127.9774,128.1761,1234492.0
2019-08-12 15:00:00,135.45,135.82,135.39,135.62,1497015.0,128.1761,128.5262,128.1193,128.3369,1497015.0
2019-08-12 15:30:00,135.61,135.95,135.51,135.81,1540421.0,128.3275,128.6492,128.2329,128.5167,1540421.0
2019-08-13 09:30:00,135.91,138.8,135.0,138.55,3741360.0,128.6114,131.3462,127.7502,131.1096,3741360.0
2019-08-13 10:00:00,138.52,138.76,137.82,138.64,2192083.0,131.0812,131.3083,130.4188,131.1948,2192083.0
2019-08-13 10:30:00,138.67,138.75,137.9,137.95,1619923.0,131.2232,131.2989,130.4945,130.5418,1619923.0
2019-08-13 11:00:00,137.92,138.44,137.39,137.77,1358419.0,130.5134,131.0055,130.0119,130.3715,1358419.0
2019-08-13 11:30:00,137.76,138.36,137.51,138.34,993943.0,130.362,130.9298,130.1255,130.9109,993943.0
2019-08-13 12:00:00,138.35,138.48,138.13,138.25,848363.0,130.9203,131.0434,130.7122,130.8257,848363.0
2019-08-13 12:30:00,138.26,138.35,138.05,138.22,678161.0,130.8352,130.9203,130.6365,130.7973,678161.0
2019-08-13 13:00:00,138.23,138.4,137.73,138.17,1064302.0,130.8068,130.9677,130.3336,130.75,1064302.0
2019-08-13 13:30:00,138.16,138.34,138.06,138.31,656460.0,130.7405,130.9109,130.6459,130.8825,656460.0
2019-08-13 14:00:00,138.31,138.52,138.2,138.51,746255.0,130.8825,131.0812,130.7784,131.0718,746255.0
2019-08-13 14:30:00,138.52,138.73,138.45,138.56,1160688.0,131.0812,131.2799,131.015,131.1191,1160688.0
2019-08-13 15:00:00,138.56,138.67,138.19,138.59,987049.0,131.1191,131.2232,130.7689,131.1475,987049.0
2019-08-13 15:30:00,138.58,138.66,138.26,138.6,2797547.0,131.138,131.2137,130.8352,131.1569,2797547.0
2019-08-14 09:30:00,136.36,136.92,135.69,136.38,2460929.0,129.4802,130.012,128.844,129.4992,2460929.0
2019-08-14 10:00:00,136.39,136.4,135.59,135.93,1415176.0,129.5087,129.5182,128.7491,129.0719,1415176.0
2019-08-14 10:30:00,135.92,135.96,135.02,135.15,1200914.0,129.0624,129.1004,128.2078,128.3313,1200914.0
2019-08-14 11:00:00,135.15,135.34,134.58,134.95,1833180.0,128.3313,128.5117,127.79,128.1414,1833180.0
2019-08-14 11:30:00,134.94,135.26,134.25,134.37,1334623.0,128.1319,128.4357,127.4767,127.5906,1334623.0
2019-08-14 12:00:00,134.36,134.36,133.98,134.24,1487288.0,127.5811,127.5811,127.2203,127.4672,1487288.0
2019-08-14 12:30:00,134.24,134.58,133.84,133.91,1164481.0,127.4672,127.79,127.0874,127.1538,1164481.0
2019-08-14 13:00:00,133.91,134.95,133.67,134.64,1347640.0,127.1538,128.1414,126.926,127.847,1347640.0
2019-08-14 13:30:00,134.64,135.12,134.61,134.78,1077391.0,127.847,128.3028,127.8185,127.98,1077391.0
2019-08-14 14:00:00,134.78,135.03,134.38,134.4,879115.0,127.98,128.2173,127.6001,127.6191,879115.0
2019-08-14 14:30:00,134.42,134.57,133.98,134.36,1130300.0,127.6381,127.7806,127.2203,127.5811,1130300.0
2019-08-14 15:00:00,134.36,134.93,133.97,134.31,1583052.0,127.5811,128.1224,127.2108,127.5337,1583052.0
2019-08-14 15:30:00,134.3,134.56,133.84,133.98,4062520.0,127.5242,127.7711,127.0874,127.2203,4062520.0
2019-08-15 09:30:00,134.13,134.58,132.25,133.77,3763129.0,127.3627,127.79,125.5776,127.0209,3763129.0
2019-08-15 10:00:00,133.76,134.06,133.39,133.4,1775471.0,127.0114,127.2963,126.6601,126.6696,1775471.0
2019-08-15 10:30:00,133.39,133.66,133.04,133.13,1314902.0,126.6601,126.9165,126.3277,126.4132,1314902.0
2019-08-15 11:00:00,133.13,133.35,132.6,133.29,1670444.0,126.4132,126.6221,125.9099,126.5651,1670444.0
2019-08-15 11:30:00,133.3,133.73,133.17,133.67,1283671.0,126.5746,126.9829,126.4512,126.926,1283671.0
2019-08-15 12:00:00,133.68,134.1,133.55,133.58,1035877.0,126.9355,127.3343,126.812,126.8405,1035877.0
2019-08-15 12:30:00,133.59,133.71,133.38,133.55,841429.0,126.85,126.9639,126.6506,126.812,841429.0
2019-08-15 13:00:00,133.55,133.85,133.4,133.5,775950.0,126.812,127.0969,126.6696,126.7645,775950.0
2019-08-15 13:30:00,133.49,133.66,132.45,132.67,1068230.0,126.755,126.9165,125.7675,125.9764,1068230.0
2019-08-15 14:00:00,132.69,133.39,132.45,133.31,1336935.0,125.9954,126.6601,125.7675,126.5841,1336935.0
2019-08-15 14:30:00,133.32,133.52,133.02,133.43,939629.0,126.5936,126.7835,126.3088,126.6981,939629.0
2019-08-15 15:00:00,133.45,134.01,133.43,133.67,1136836.0,126.7171,127.2488,126.6981,126.926,1136836.0
2019-08-15 15:30:00,133.67,134.18,133.6,133.69,2427786.0,126.926,127.4102,126.8595,126.9449,2427786.0
2019-08-16 09:30:00,134.96,135.45,134.75,134.91,3789707.0,128.1509,128.6162,127.9515,128.1034,3789707.0
2019-08-16 10:00:00,134.92,135.68,134.72,135.1,1775155.0,128.1129,128.8345,127.923,128.2838,1775155.0
2019-08-16 10:30:00,135.08,136.05,135.06,136.03,1449703.0,128.2648,129.1859,128.2458,129.1669,1449703.0
2019-08-16 11:00:00,136.03,136.2,135.65,135.84,1170168.0,129.1669,129.3283,128.8061,128.9865,1170168.0
2019-08-16 11:30:00,135.84,135.98,135.52,135.85,1063120.0,128.9865,129.1194,128.6826,128.996,1063120.0
2019-08-16 12:00:00,135.85,135.93,135.51,135.81,615508.0,128.996,129.0719,128.6731,128.958,615508.0
2019-08-16 12:30:00,135.81,136.24,135.75,135.99,1181801.0,128.958,129.3663,128.901,129.1289,1181801.0
2019-08-16 13:00:00,135.99,136.33,135.9,136.29,670131.0,129.1289,129.4518,129.0434,129.4138,670131.0
2019-08-16 13:30:00,136.3,136.32,135.93,136.17,927500.0,129.4233,129.4423,129.0719,129.2998,927500.0
2019-08-16 14:00:00,136.17,136.19,135.81,135.93,580495.0,129.2998,129.3188,128.958,129.0719,580495.0
2019-08-16 14:30:00,135.93,135.98,135.64,135.84,694182.0,129.0719,129.1194,128.7966,128.9865,694182.0
2019-08-16 15:00:00,135.84,136.06,135.79,135.84,829236.0,128.9865,129.1954,128.939,128.9865,829236.0
2019-08-16 15:30:00,135.83,136.46,135.68,136.13,3141881.0,128.977,129.5752,128.8345,129.2618,3141881.0
2019-08-19 09:30:00,137.86,138.27,137.44,137.65,2822323.0,130.9046,131.2939,130.5058,130.7052,2822323.0
2019-08-19 10:00:00,137.65,137.71,136.88,137.5,1550450.0,130.7052,130.7621,129.974,130.5627,1550450.0
2019-08-19 10:30:00,137.51,137.86,137.47,137.7,1078312.0,130.5722,130.9046,130.5342,130.7526,1078312.0
2019-08-19 11:00:00,137.7,137.95,137.68,137.78,924316.0,130.7526,130.99,130.7336,130.8286,924316.0
2019-08-19 11:30:00,137.77,137.99,137.69,137.82,950438.0,130.8191,131.028,130.7431,130.8666,950438.0
2019-08-19 12:00:00,137.81,137.84,137.64,137.82,620744.0,130.8571,130.8856,130.6957,130.8666,620744.0
2019-08-19 12:30:00,137.82,138.17,137.73,138.09,1538849.0,130.8666,131.1989,130.7811,131.123,1538849.0
2019-08-19 13:00:00,138.09,138.29,138.07,138.28,1247865.0,131.123,131.3129,131.104,131.3034,1247865.0
2019-08-19 13:30:00,138.27,138.5,138.23,138.34,1230645.0,131.2939,131.5123,131.2559,131.3603,1230645.0
2019-08-19 14:00:00,138.34,138.35,137.87,138.0,808922.0,131.3603,131.3698,130.9141,131.0375,808922.0
2019-08-19 14:30:00,138.0,138.29,137.88,138.19,823401.0,131.0375,131.3129,130.9236,131.2179,823401.0
2019-08-19 15:00:00,138.2,138.29,138.04,138.25,845012.0,131.2274,131.3129,131.0755,131.2749,845012.0
2019-08-19 15:30:00,138.25,138.55,138.23,138.41,2538830.0,131.2749,131.5597,131.2559,131.4268,2538830.0
2019-08-20 09:30:00,138.21,138.37,137.39,137.9,1929649.0,131.2369,131.3888,130.4583,130.9425,1929649.0
2019-08-20 10:00:00,137.89,138.23,137.54,138.14,989485.0,130.933,131.2559,130.6007,131.1704,989485.0
2019-08-20 10:30:00,138.13,138.28,137.67,138.27,936011.0,131.1609,131.3034,130.7241,131.2939,936011.0
2019-08-20 11:00:00,138.27,138.71,138.21,138.4,1044707.0,131.2939,131.7117,131.2369,131.4173,1044707.0
2019-08-20 11:30:00,138.4,138.55,138.29,138.39,588424.0,131.4173,131.5597,131.3129,131.4078,588424.0
2019-08-20 12:00:00,138.39,138.59,138.37,138.51,397093.0,131.4078,131.5977,131.3888,131.5218,397093.0
2019-08-20 12:30:00,138.51,138.59,138.27,138.44,540098.0,131.5218,131.5977,131.2939,131.4553,540098.0
2019-08-20 13:00:00,138.44,138.49,138.28,138.34,403417.0,131.4553,131.5028,131.3034,131.3603,403417.0
2019-08-20 13:30:00,138.34,138.39,137.83,137.96,676978.0,131.3603,131.4078,130.8761,130.9995,676978.0
2019-08-20 14:00:00,137.96,138.0,137.39,137.63,1022355.0,130.9995,131.0375,130.4583,130.6862,1022355.0
2019-08-20 14:30:00,137.61,137.79,137.51,137.68,600957.0,130.6672,130.8381,130.5722,130.7336,600957.0
2019-08-20 15:00:00,137.67,137.9,137.48,137.88,816756.0,130.7241,130.9425,130.5437,130.9236,816756.0
2019-08-20 15:30:00,137.88,137.89,137.24,137.24,2541287.0,130.9236,130.933,130.3158,130.3158,2541287.0
2019-08-21 09:30:00,138.51,139.5,138.22,139.1,2072351.0,131.5218,132.4618,131.2464,132.082,2072351.0
2019-08-21 10:00:00,139.1,139.19,138.7,138.87,864265.0,132.082,132.1675,131.7022,131.8636,864265.0
2019-08-21 10:30:00,138.86,138.96,138.64,138.93,805541.0,131.8541,131.9491,131.6452,131.9206,805541.0
2019-08-21 11:00:00,138.92,139.07,138.72,138.94,683546.0,131.9111,132.0535,131.7212,131.9301,683546.0
2019-08-21 11:30:00,138.94,139.11,138.73,138.86,811296.0,131.9301,132.0915,131.7307,131.8541,811296.0
2019-08-21 12:00:00,138.86,138.91,138.71,138.75,496261.0,131.8541,131.9016,131.7117,131.7497,496261.0
2019-08-21 12:30:00,138.74,138.87,138.64,138.77,482140.0,131.7402,131.8636,131.6452,131.7686,482140.0
2019-08-21 13:00:00,138.76,138.78,138.67,138.72,325381.0,131.7592,131.7781,131.6737,131.7212,325381.0
2019-08-21 13:30:00,138.73,138.73,138.47,138.53,493943.0,131.7307,131.7307,131.4838,131.5408,493943.0
2019-08-21 14:00:00,138.52,138.83,138.0,138.79,811558.0,131.5313,131.8256,131.0375,131.7876,811558.0
2019-08-21 14:30:00,138.8,138.83,138.37,138.52,506396.0,131.7971,131.8256,131.3888,131.5313,506396.0
2019-08-21 15:00:00,138.51,138.68,138.34,138.63,582366.0,131.5218,131.6832,131.3603,131.6357,582366.0
2019-08-21 15:30:00,138.64,138.95,138.54,138.78,1696654.0,131.6452,131.9396,131.5503,131.7781,1696654.0
2019-08-22 09:30:00,138.71,139.2,138.52,138.88,1771866.0,131.7117,132.177,131.5313,131.8731,1771866.0
2019-08-22 10:00:00,138.89,138.9,137.72,137.76,1231618.0,131.8826,131.8921,130.7716,130.8096,1231618.0
2019-08-22 10:30:00,137.75,137.76,136.29,136.4,1986151.0,130.8001,130.8096,129.4138,129.5182,1986151.0
2019-08-22 11:00:00,136.42,137.1,136.31,136.7,1152535.0,129.5372,130.1829,129.4328,129.8031,1152535.0
2019-08-22 11:30:00,136.71,136.99,136.57,136.67,733701.0,129.8126,130.0785,129.6796,129.7746,733701.0
2019-08-22 12:00:00,136.67,137.06,136.62,136.93,595152.0,129.7746,130.1449,129.7271,130.0215,595152.0
2019-08-22 12:30:00,136.93,137.24,136.81,137.09,693608.0,130.0215,130.3158,129.9075,130.1734,693608.0
2019-08-22 13:00:00,137.08,137.59,137.08,137.45,623983.0,130.1639,130.6482,130.1639,130.5152,623983.0
2019-08-22 13:30:00,137.47,137.5,137.24,137.47,594278.0,130.5342,130.5627,130.3158,130.5342,594278.0
2019-08-22 14:00:00,137.48,137.59,137.22,137.32,661605.0,130.5437,130.6482,130.2969,130.3918,661605.0
2019-08-22 14:30:00,137.33,137.78,137.31,137.74,741340.0,130.4013,130.8286,130.3823,130.7906,741340.0
2019-08-22 15:00:00,137.75,137.82,137.49,137.75,793548.0,130.8001,130.8666,130.5532,130.8001,793548.0
2019-08-22 15:30:00,137.75,138.36,137.68,137.77,2091797.0,130.8001,131.3793,130.7336,130.8191,2091797.0
2019-08-23 09:30:00,137.03,137.61,136.33,136.65,1981676.0,130.1164,130.6672,129.4518,129.7556,1981676.0
2019-08-23 10:00:00,136.65,137.63,136.39,137.45,1735556.0,129.7556,130.6862,129.5087,130.5152,1735556.0
2019-08-23 10:30:00,137.47,138.35,137.35,137.85,1500162.0,130.5342,131.3698,130.4203,130.8951,1500162.0
2019-08-23 11:00:00,137.86,137.99,135.06,135.43,3039755.0,130.9046,131.028,128.2458,128.5972,3039755.0
2019-08-23 11:30:00,135.47,135.59,134.3,134.31,2186596.0,128.6351,128.7491,127.5242,127.5337,2186596.0
2019-08-23 12:00:00,134.32,134.52,133.78,133.83,2197664.0,127.5432,127.7331,127.0304,127.0779,2197664.0
2019-08-23 12:30:00,133.82,134.37,133.79,134.23,1588910.0,127.0684,127.5906,127.0399,127.4577,1588910.0
2019-08-23 13:00:00,134.23,134.23,133.13,133.21,2379919.0,127.4577,127.4577,126.4132,126.4892,2379919.0
2019-08-23 13:30:00,133.21,134.2,133.17,134.1,1442813.0,126.4892,127.4292,126.4512,127.3343,1442813.0
2019-08-23 14:00:00,134.09,134.09,133.61,133.78,836869.0,127.3248,127.3248,126.869,127.0304,836869.0
2019-08-23 14:30:00,133.79,133.97,133.39,133.68,1118679.0,127.0399,127.2108,126.6601,126.9355,1118679.0
2019-08-23 15:00:00,133.68,133.99,133.17,133.24,1828346.0,126.9355,127.2298,126.4512,126.5177,1828346.0
2019-08-23 15:30:00,133.25,135.3,132.8,133.4,5874247.0,126.5271,128.4737,126.0999,126.6696,5874247.0
2019-08-26 09:30:00,135.01,135.28,134.15,134.76,2487710.0,128.1984,128.4547,127.3817,127.961,2487710.0
2019-08-26 10:00:00,134.76,134.94,133.9,134.57,1250597.0,127.961,128.1319,127.1444,127.7806,1250597.0
2019-08-26 10:30:00,134.56,134.85,134.06,134.64,1119914.0,127.7711,128.0464,127.2963,127.847,1119914.0
2019-08-26 11:00:00,134.64,135.1,134.49,135.01,1027307.0,127.847,128.2838,127.7046,128.1984,1027307.0
2019-08-26 11:30:00,134.99,135.16,134.73,134.98,810545.0,128.1794,128.3408,127.9325,128.1699,810545.0
2019-08-26 12:00:00,134.99,135.45,134.87,135.18,804731.0,128.1794,128.6162,128.0654,128.3598,804731.0
2019-08-26 12:30:00,135.2,135.3,135.05,135.18,545761.0,128.3788,128.4737,128.2363,128.3598,545761.0
2019-08-26 13:00:00,135.18,135.32,134.89,134.99,537526.0,128.3598,128.4927,128.0844,128.1794,537526.0
2019-08-26 13:30:00,135.0,135.04,134.81,134.94,443896.0,128.1889,128.2268,128.0084,128.1319,443896.0
2019-08-26 14:00:00,134.95,134.99,134.73,134.82,765773.0,128.1414,128.1794,127.9325,128.0179,765773.0
2019-08-26 14:30:00,134.82,135.07,134.77,135.0,533224.0,128.0179,128.2553,127.9705,128.1889,533224.0
2019-08-26 15:00:00,134.99,135.3,134.85,134.99,961105.0,128.1794,128.4737,128.0464,128.1794,961105.0
2019-08-26 15:30:00,135.0,135.56,134.76,135.54,2263674.0,128.1889,128.7206,127.961,128.7016,2263674.0
2019-08-27 09:30:00,136.38,136.72,136.08,136.52,2255716.0,129.4992,129.8221,129.2144,129.6322,2255716.0
2019-08-27 10:00:00,136.53,136.72,136.09,136.12,1081070.0,129.6417,129.8221,129.2239,129.2523,1081070.0
2019-08-27 10:30:00,136.13,136.42,136.03,136.07,750506.0,129.2618,129.5372,129.1669,129.2049,750506.0
2019-08-27 11:00:00,136.09,136.26,135.23,135.49,909037.0,129.2239,129.3853,128.4073,128.6541,909037.0
2019-08-27 11:30:00,135.49,135.95,135.46,135.66,854437.0,128.6541,129.0909,128.6256,128.8156,854437.0
2019-08-27 12:00:00,135.67,135.8,135.36,135.58,685777.0,128.8251,128.9485,128.5307,128.7396,685777.0
2019-08-27 12:30:00,135.57,135.64,134.78,134.83,910557.0,128.7301,128.7966,127.98,128.0274,910557.0
2019-08-27 13:00:00,134.8,135.18,134.66,135.12,682190.0,127.9989,128.3598,127.866,128.3028,682190.0
2019-08-27 13:30:00,135.12,135.83,135.03,135.83,862221.0,128.3028,128.977,128.2173,128.977,862221.0
2019-08-27 14:00:00,135.83,135.96,135.36,135.56,609266.0,128.977,129.1004,128.5307,128.7206,609266.0
2019-08-27 14:30:00,135.56,136.12,135.41,136.03,643496.0,128.7206,129.2523,128.5782,129.1669,643496.0
2019-08-27 15:00:00,136.04,136.32,135.45,135.47,916542.0,129.1764,129.4423,128.6162,128.6351,916542.0
2019-08-27 15:30:00,135.47,135.95,135.15,135.75,2391176.0,128.6351,129.0909,128.3313,128.901,2391176.0
2019-08-28 09:30:00,134.91,135.22,133.55,134.43,2480362.0,128.1034,128.3978,126.812,127.6476,2480362.0
2019-08-28 10:00:00,134.42,134.85,134.18,134.43,1154452.0,127.6381,128.0464,127.4102,127.6476,1154452.0
2019-08-28 10:30:00,134.44,135.05,134.42,134.91,1135766.0,127.6571,128.2363,127.6381,128.1034,1135766.0
2019-08-28 11:00:00,134.92,135.08,134.57,135.02,928306.0,128.1129,128.2648,127.7806,128.2078,928306.0
2019-08-28 11:30:00,135.01,135.3,134.93,135.1,799124.0,128.1984,128.4737,128.1224,128.2838,799124.0
2019-08-28 12:00:00,135.11,135.32,135.04,135.12,478690.0,128.2933,128.4927,128.2268,128.3028,478690.0
2019-08-28 12:30:00,135.12,135.2,134.87,135.17,670969.0,128.3028,128.3788,128.0654,128.3503,670969.0
2019-08-28 13:00:00,135.18,135.26,134.83,135.22,658654.0,128.3598,128.4357,128.0274,128.3978,658654.0
2019-08-28 13:30:00,135.22,135.39,135.11,135.2,486136.0,128.3978,128.5592,128.2933,128.3788,486136.0
2019-08-28 14:00:00,135.2,135.28,135.1,135.19,412296.0,128.3788,128.4547,128.2838,128.3693,412296.0
2019-08-28 14:30:00,135.2,135.63,135.18,135.59,570345.0,128.3788,128.7871,128.3598,128.7491,570345.0
2019-08-28 15:00:00,135.58,135.76,135.4,135.44,856314.0,128.7396,128.9105,128.5687,128.6067,856314.0
2019-08-28 15:30:00,135.44,135.59,135.24,135.55,1625020.0,128.6067,128.7491,128.4167,128.7111,1625020.0
2019-08-29 09:30:00,137.25,138.3,137.02,137.99,2963736.0,130.3253,131.3224,130.1069,131.028,2963736.0
2019-08-29 10:00:00,137.98,138.17,137.75,137.96,1329898.0,131.0185,131.1989,130.8001,130.9995,1329898.0
2019-08-29 10:30:00,137.96,137.99,136.91,137.62,1482104.0,130.9995,131.028,130.0025,130.6767,1482104.0
2019-08-29 11:00:00,137.6,138.02,137.54,137.94,682419.0,130.6577,131.0565,130.6007,130.9805,682419.0
2019-08-29 11:30:00,137.95,138.2,137.93,138.02,803708.0,130.99,131.2274,130.971,131.0565,803708.0
2019-08-29 12:00:00,137.97,138.2,137.86,138.1,829416.0,131.009,131.2274,130.9046,131.1325,829416.0
2019-08-29 12:30:00,138.1,138.42,138.01,138.14,905365.0,131.1325,131.4363,131.047,131.1704,905365.0
2019-08-29 13:00:00,138.14,138.29,138.06,138.13,498204.0,131.1704,131.3129,131.0945,131.1609,498204.0
2019-08-29 13:30:00,138.15,138.41,138.09,138.24,566352.0,131.1799,131.4268,131.123,131.2654,566352.0
2019-08-29 14:00:00,138.24,138.44,138.07,138.27,597609.0,131.2654,131.4553,131.104,131.2939,597609.0
2019-08-29 14:30:00,138.26,138.32,138.04,138.09,659071.0,131.2844,131.3414,131.0755,131.123,659071.0
2019-08-29 15:00:00,138.1,138.11,137.69,137.73,906324.0,131.1325,131.1419,130.7431,130.7811,906324.0
2019-08-29 15:30:00,137.73,138.3,137.73,138.16,1854450.0,130.7811,131.3224,130.7811,131.1894,1854450.0
2019-08-30 09:30:00,139.15,139.18,138.28,138.42,1739046.0,132.1295,132.158,131.3034,131.4363,1739046.0
2019-08-30 10:00:00,138.41,138.59,137.54,137.65,1185736.0,131.4268,131.5977,130.6007,130.7052,1185736.0
2019-08-30 10:30:00,137.64,137.94,137.63,137.69,850267.0,130.6957,130.9805,130.6862,130.7431,850267.0
2019-08-30 11:00:00,137.68,137.78,136.27,136.6,1412358.0,130.7336,130.8286,129.3948,129.7081,1412358.0
2019-08-30 11:30:00,136.6,137.29,136.6,137.08,856676.0,129.7081,130.3633,129.7081,130.1639,856676.0
2019-08-30 12:00:00,137.1,137.26,136.81,137.2,620797.0,130.1829,130.3348,129.9075,130.2779,620797.0
2019-08-30 12:30:00,137.21,137.27,136.92,137.16,506785.0,130.2874,130.3443,130.012,130.2399,506785.0
2019-08-30 13:00:00,137.16,137.26,136.95,137.05,422587.0,130.2399,130.3348,130.0405,130.1354,422587.0
2019-08-30 13:30:00,137.05,137.14,136.94,137.11,434534.0,130.1354,130.2209,130.031,130.1924,434534.0
2019-08-30 14:00:00,137.11,137.33,137.02,137.32,683794.0,130.1924,130.4013,130.1069,130.3918,683794.0
2019-08-30 14:30:00,137.33,137.37,136.71,136.9,1061642.0,130.4013,130.4393,129.8126,129.993,1061642.0
2019-08-30 15:00:00,136.9,137.08,136.66,137.03,943141.0,129.993,130.1639,129.7651,130.1164,943141.0
2019-08-30 15:30:00,137.04,137.98,137.0,137.92,4130191.0,130.1259,131.0185,130.088,130.9615,4130191.0
2019-09-03 09:30:00,136.52,137.2,136.34,137.05,1917463.0,129.6322,130.2779,129.4612,130.1354,1917463.0
2019-09-03 10:00:00,137.04,137.04,135.85,136.56,1720330.0,130.1259,130.1259,128.996,129.6701,1720330.0
2019-09-03 10:30:00,136.55,137.0,136.21,136.75,1059286.0,129.6607,130.088,129.3378,129.8506,1059286.0
2019-09-03 11:00:00,136.75,136.77,136.11,136.42,1062076.0,129.8506,129.8696,129.2429,129.5372,1062076.0
2019-09-03 11:30:00,136.41,136.81,136.19,136.57,867506.0,129.5277,129.9075,129.3188,129.6796,867506.0
2019-09-03 12:00:00,136.57,136.68,136.29,136.37,526573.0,129.6796,129.7841,129.4138,129.4897,526573.0
2019-09-03 12:30:00,136.39,136.56,136.2,136.36,541364.0,129.5087,129.6701,129.3283,129.4802,541364.0
2019-09-03 13:00:00,136.36,136.51,136.11,136.21,481781.0,129.4802,129.6227,129.2429,129.3378,481781.0
2019-09-03 13:30:00,136.22,136.22,135.71,135.73,849797.0,129.3473,129.3473,128.863,128.882,849797.0
2019-09-03 14:00:00,135.73,136.01,135.7,135.89,624737.0,128.882,129.1479,128.8535,129.034,624737.0
2019-09-03 14:30:00,135.88,136.09,135.85,135.94,690537.0,129.0245,129.2239,128.996,129.0814,690537.0
2019-09-03 15:00:00,135.93,136.23,135.81,136.19,888975.0,129.0719,129.3568,128.958,129.3188,888975.0
2019-09-03 15:30:00,136.19,136.37,135.96,136.12,2221013.0,129.3188,129.4897,129.1004,129.2523,2221013.0
2019-09-04 09:30:00,137.3,137.36,136.85,137.06,2082799.0,130.3728,130.4298,129.9455,130.1449,2082799.0
2019-09-04 10:00:00,137.06,137.13,136.48,136.97,1198824.0,130.1449,130.2114,129.5942,130.0595,1198824.0
2019-09-04 10:30:00,136.97,137.1,136.89,137.02,824120.0,130.0595,130.1829,129.9835,130.1069,824120.0
2019-09-04 11:00:00,137.03,137.17,136.94,137.15,966983.0,130.1164,130.2494,130.031,130.2304,966983.0
2019-09-04 11:30:00,137.14,137.43,137.12,137.32,925256.0,130.2209,130.4963,130.2019,130.3918,925256.0
2019-09-04 12:00:00,137.32,137.48,137.08,137.09,643291.0,130.3918,130.5437,130.1639,130.1734,643291.0
2019-09-04 12:30:00,137.09,137.46,137.01,137.36,747172.0,130.1734,130.5247,130.0974,130.4298,747172.0
2019-09-04 13:00:00,137.36,137.51,137.33,137.49,659560.0,130.4298,130.5722,130.4013,130.5532,659560.0
2019-09-04 13:30:00,137.5,137.54,137.23,137.28,511243.0,130.5627,130.6007,130.3063,130.3538,511243.0
2019-09-04 14:00:00,137.27,137.33,137.0,137.09,674927.0,130.3443,130.4013,130.088,130.1734,674927.0
2019-09-04 14:30:00,137.08,137.29,137.05,137.17,742607.0,130.1639,130.3633,130.1354,130.2494,742607.0
2019-09-04 15:00:00,137.18,137.43,137.17,137.42,666234.0,130.2589,130.4963,130.2494,130.4868,666234.0
2019-09-04 15:30:00,137.42,137.69,137.39,137.69,1894701.0,130.4868,130.7431,130.4583,130.7431,1894701.0
2019-09-05 09:30:00,139.09,139.67,138.76,139.47,3372464.0,132.0725,132.6232,131.7592,132.4333,3372464.0
2019-09-05 10:00:00,139.48,140.04,139.44,139.94,2708084.0,132.4428,132.9746,132.4048,132.8796,2708084.0
2019-09-05 10:30:00,139.94,140.39,139.75,139.88,1725506.0,132.8796,133.3069,132.6992,132.8226,1725506.0
2019-09-05 11:00:00,139.89,140.05,139.69,139.83,1079586.0,132.8321,132.9841,132.6422,132.7752,1079586.0
2019-09-05 11:30:00,139.82,139.92,139.36,139.4,817085.0,132.7657,132.8606,132.3289,132.3669,817085.0
2019-09-05 12:00:00,139.41,139.66,139.36,139.48,915003.0,132.3764,132.6137,132.3289,132.4428,915003.0
2019-09-05 12:30:00,139.48,139.58,139.37,139.38,646957.0,132.4428,132.5378,132.3384,132.3479,646957.0
2019-09-05 13:00:00,139.38,139.54,139.2,139.5,690660.0,132.3479,132.4998,132.177,132.4618,690660.0
2019-09-05 13:30:00,139.49,139.52,139.28,139.44,590455.0,132.4523,132.4808,132.2529,132.4048,590455.0
2019-09-05 14:00:00,139.44,139.67,139.38,139.52,672141.0,132.4048,132.6232,132.3479,132.4808,672141.0
2019-09-05 14:30:00,139.51,139.78,139.46,139.6,873478.0,132.4713,132.7277,132.4238,132.5568,873478.0
2019-09-05 15:00:00,139.6,139.97,139.59,139.81,1158229.0,132.5568,132.9081,132.5473,132.7562,1158229.0
2019-09-05 15:30:00,139.81,140.05,139.71,140.05,2487683.0,132.7562,132.9841,132.6612,132.9841,2487683.0
2019-09-06 09:30:00,140.01,140.18,138.41,139.06,2738924.0,132.9461,133.1075,131.4268,132.044,2738924.0
2019-09-06 10:00:00,139.07,139.49,138.89,139.49,1375595.0,132.0535,132.4523,131.8826,132.4523,1375595.0
2019-09-06 10:30:00,139.5,139.64,139.33,139.41,986885.0,132.4618,132.5948,132.3004,132.3764,986885.0
2019-09-06 11:00:00,139.41,139.46,139.07,139.19,971435.0,132.3764,132.4238,132.0535,132.1675,971435.0
2019-09-06 11:30:00,139.2,139.25,138.97,139.03,724172.0,132.177,132.2244,131.9586,132.0155,724172.0
2019-09-06 12:00:00,139.02,139.06,138.86,138.97,573850.0,132.006,132.044,131.8541,131.9586,573850.0
2019-09-06 12:30:00,138.98,139.01,138.2,138.79,1473919.0,131.9681,131.9965,131.2274,131.7876,1473919.0
2019-09-06 13:00:00,138.8,139.22,138.76,139.2,703389.0,131.7971,132.1959,131.7592,132.177,703389.0
2019-09-06 13:30:00,139.19,139.46,139.19,139.42,743510.0,132.1675,132.4238,132.1675,132.3859,743510.0
2019-09-06 14:00:00,139.42,139.46,139.28,139.46,451813.0,132.3859,132.4238,132.2529,132.4238,451813.0
2019-09-06 14:30:00,139.46,139.66,139.42,139.64,708971.0,132.4238,132.6137,132.3859,132.5948,708971.0
2019-09-06 15:00:00,139.63,139.71,139.47,139.64,986412.0,132.5853,132.6612,132.4333,132.5948,986412.0
2019-09-06 15:30:00,139.64,139.7,138.98,139.13,2189236.0,132.5948,132.6517,131.9681,132.1105,2189236.0
2019-09-09 09:30:00,139.59,139.75,137.27,137.46,3544249.0,132.5473,132.6992,130.3443,130.5247,3544249.0
2019-09-09 10:00:00,137.45,137.77,137.01,137.32,3027044.0,130.5152,130.8191,130.0974,130.3918,3027044.0
2019-09-09 10:30:00,137.32,138.05,137.26,138.01,1413375.0,130.3918,131.085,130.3348,131.047,1413375.0
2019-09-09 11:00:00,138.0,138.1,137.63,137.95,905750.0,131.0375,131.1325,130.6862,130.99,905750.0
2019-09-09 11:30:00,137.94,138.05,137.63,137.91,789798.0,130.9805,131.085,130.6862,130.952,789798.0
2019-09-09 12:00:00,137.91,137.97,137.03,137.09,1012898.0,130.952,131.009,130.1164,130.1734,1012898.0
2019-09-09 12:30:00,137.08,137.14,136.63,137.09,1511642.0,130.1639,130.2209,129.7366,130.1734,1511642.0
2019-09-09 13:00:00,137.09,137.18,136.6,136.7,609934.0,130.1734,130.2589,129.7081,129.8031,609934.0
2019-09-09 13:30:00,136.7,137.09,136.46,136.84,1015919.0,129.8031,130.1734,129.5752,129.936,1015919.0
2019-09-09 14:00:00,136.85,136.89,136.56,136.61,651213.0,129.9455,129.9835,129.6701,129.7176,651213.0
2019-09-09 14:30:00,136.6,136.78,136.51,136.68,670411.0,129.7081,129.879,129.6227,129.7841,670411.0
2019-09-09 15:00:00,136.68,137.26,136.6,137.0,1075403.0,129.7841,130.3348,129.7081,130.088,1075403.0
2019-09-09 15:30:00,137.0,137.74,136.91,137.58,2481187.0,130.088,130.7906,130.0025,130.6387,2481187.0
2019-09-10 09:30:00,136.8,136.89,134.71,135.02,3790569.0,129.898,129.9835,127.9135,128.2078,3790569.0
2019-09-10 10:00:00,135.03,135.54,134.77,135.36,2439567.0,128.2173,128.7016,127.9705,128.5307,2439567.0
2019-09-10 10:30:00,135.36,135.59,135.04,135.11,1661245.0,128.5307,128.7491,128.2268,128.2933,1661245.0
2019-09-10 11:00:00,135.08,135.3,134.51,134.68,1614443.0,128.2648,128.4737,127.7236,127.885,1614443.0
2019-09-10 11:30:00,134.67,135.43,134.6,135.25,1485921.0,127.8755,128.5972,127.809,128.4262,1485921.0
2019-09-10 12:00:00,135.25,135.89,135.07,135.69,1016663.0,128.4262,129.034,128.2553,128.844,1016663.0
2019-09-10 12:30:00,135.69,136.19,135.66,136.04,737727.0,128.844,129.3188,128.8156,129.1764,737727.0
2019-09-10 13:00:00,136.04,136.07,135.41,135.42,844164.0,129.1764,129.2049,128.5782,128.5877,844164.0
2019-09-10 13:30:00,135.41,135.86,135.41,135.58,672011.0,128.5782,129.0055,128.5782,128.7396,672011.0
2019-09-10 14:00:00,135.58,135.63,135.12,135.22,828432.0,128.7396,128.7871,128.3028,128.3978,828432.0
2019-09-10 14:30:00,135.22,135.42,135.06,135.3,850697.0,128.3978,128.5877,128.2458,128.4737,850697.0
2019-09-10 15:00:00,135.31,135.36,135.1,135.25,793683.0,128.4832,128.5307,128.2838,128.4262,793683.0
2019-09-10 15:30:00,135.25,136.15,135.21,136.15,2770773.0,128.4262,129.2808,128.3883,129.2808,2770773.0
2019-09-11 09:30:00,135.89,136.22,135.11,135.84,2980895.0,129.034,129.3473,128.2933,128.9865,2980895.0
2019-09-11 10:00:00,135.84,136.11,135.57,135.75,1576196.0,128.9865,129.2429,128.7301,128.901,1576196.0
2019-09-11 10:30:00,135.75,136.0,135.17,135.27,1160107.0,128.901,129.1384,128.3503,128.4452,1160107.0
2019-09-11 11:00:00,135.28,135.53,135.09,135.48,985773.0,128.4547,128.6921,128.2743,128.6446,985773.0
2019-09-11 11:30:00,135.49,135.69,135.45,135.52,1272062.0,128.6541,128.844,128.6162,128.6826,1272062.0
2019-09-11 12:00:00,135.52,135.74,135.47,135.51,1115985.0,128.6826,128.8915,128.6351,128.6731,1115985.0
2019-09-11 12:30:00,135.5,135.68,135.16,135.58,970844.0,128.6636,128.8345,128.3408,128.7396,970844.0
2019-09-11 13:00:00,135.58,135.84,135.49,135.71,614197.0,128.7396,128.9865,128.6541,128.863,614197.0
2019-09-11 13:30:00,135.72,135.81,135.55,135.65,603820.0,128.8725,128.958,128.7111,128.8061,603820.0
2019-09-11 14:00:00,135.65,135.76,135.55,135.57,471516.0,128.8061,128.9105,128.7111,128.7301,471516.0
2019-09-11 14:30:00,135.58,135.74,135.53,135.7,610036.0,128.7396,128.8915,128.6921,128.8535,610036.0
2019-09-11 15:00:00,135.7,135.86,135.69,135.74,779689.0,128.8535,129.0055,128.844,128.8915,779689.0
2019-09-11 15:30:00,135.75,136.27,135.65,136.15,3333303.0,128.901,129.3948,128.8061,129.2808,3333303.0
2019-09-12 09:30:00,137.85,137.85,136.87,137.09,3690022.0,130.8951,130.8951,129.9645,130.1734,3690022.0
2019-09-12 10:00:00,137.11,138.15,137.01,137.87,3066187.0,130.1924,131.1799,130.0974,130.9141,3066187.0
2019-09-12 10:30:00,137.87,138.0,137.07,137.44,1356461.0,130.9141,131.0375,130.1544,130.5058,1356461.0
2019-09-12 11:00:00,137.42,137.69,137.02,137.58,876104.0,130.4868,130.7431,130.1069,130.6387,876104.0
2019-09-12 11:30:00,137.58,137.62,137.23,137.49,691106.0,130.6387,130.6767,130.3063,130.5532,691106.0
2019-09-12 12:00:00,137.49,137.75,137.33,137.75,788052.0,130.5532,130.8001,130.4013,130.8001,788052.0
2019-09-12 12:30:00,137.75,138.11,137.74,138.07,1182929.0,130.8001,131.1419,130.7906,131.104,1182929.0
2019-09-12 13:00:00,138.06,138.33,137.92,138.11,927032.0,131.0945,131.3508,130.9615,131.1419,927032.0
2019-09-12 13:30:00,138.11,138.42,138.1,138.23,860934.0,131.1419,131.4363,131.1325,131.2559,860934.0
2019-09-12 14:00:00,138.23,138.24,138.0,138.14,609426.0,131.2559,131.2654,131.0375,131.1704,609426.0
2019-09-12 14:30:00,138.14,138.32,138.07,138.2,685393.0,131.1704,131.3414,131.104,131.2274,685393.0
2019-09-12 15:00:00,138.21,138.22,137.95,137.99,786725.0,131.2369,131.2464,130.99,131.028,786725.0
2019-09-12 15:30:00,138.0,138.18,137.49,137.54,2494529.0,131.0375,131.2084,130.5532,130.6007,2494529.0
2019-09-13 09:30:00,137.79,138.0,136.57,137.37,2165206.0,130.8381,131.0375,129.6796,130.4393,2165206.0
2019-09-13 10:00:00,137.37,137.84,136.98,137.78,1160300.0,130.4393,130.8856,130.069,130.8286,1160300.0
2019-09-13 10:30:00,137.78,137.99,137.54,137.76,1179489.0,130.8286,131.028,130.6007,130.8096,1179489.0
2019-09-13 11:00:00,137.76,138.06,137.33,137.37,1015361.0,130.8096,131.0945,130.4013,130.4393,1015361.0
2019-09-13 11:30:00,137.36,137.63,137.21,137.43,785369.0,130.4298,130.6862,130.2874,130.4963,785369.0
2019-09-13 12:00:00,137.43,137.68,137.33,137.39,717056.0,130.4963,130.7336,130.4013,130.4583,717056.0
2019-09-13 12:30:00,137.38,137.45,137.21,137.28,667268.0,130.4488,130.5152,130.2874,130.3538,667268.0
2019-09-13 13:00:00,137.28,137.58,137.13,137.42,722683.0,130.3538,130.6387,130.2114,130.4868,722683.0
2019-09-13 13:30:00,137.41,137.54,137.23,137.29,577936.0,130.4773,130.6007,130.3063,130.3633,577936.0
2019-09-13 14:00:00,137.29,137.43,137.18,137.28,496471.0,130.3633,130.4963,130.2589,130.3538,496471.0
2019-09-13 14:30:00,137.28,137.48,137.18,137.36,544598.0,130.3538,130.5437,130.2589,130.4298,544598.0
2019-09-13 15:00:00,137.36,137.37,136.89,137.0,840169.0,130.4298,130.4393,129.9835,130.088,840169.0
2019-09-13 15:30:00,137.0,137.48,136.93,137.21,2423530.0,130.088,130.5437,130.0215,130.2874,2423530.0
2019-09-16 09:30:00,135.82,136.54,135.66,136.45,1923825.0,128.9675,129.6512,128.8156,129.5657,1923825.0
2019-09-16 10:00:00,136.47,136.67,136.25,136.31,935683.0,129.5847,129.7746,129.3758,129.4328,935683.0
2019-09-16 10:30:00,136.31,136.44,136.13,136.23,668650.0,129.4328,129.5562,129.2618,129.3568,668650.0
2019-09-16 11:00:00,136.24,136.7,136.09,136.57,585956.0,129.3663,129.8031,129.2239,129.6796,585956.0
2019-09-16 11:30:00,136.56,136.61,136.08,136.21,530514.0,129.6701,129.7176,129.2144,129.3378,530514.0
2019-09-16 12:00:00,136.19,136.55,136.19,136.49,393734.0,129.3188,129.6607,129.3188,129.6037,393734.0
2019-09-16 12:30:00,136.49,136.53,136.17,136.24,444884.0,129.6037,129.6417,129.2998,129.3663,444884.0
2019-09-16 13:00:00,136.23,136.39,136.16,136.35,207527.0,129.3568,129.5087,129.2903,129.4707,207527.0
2019-09-16 13:30:00,136.35,136.65,136.28,136.57,381602.0,129.4707,129.7556,129.4043,129.6796,381602.0
2019-09-16 14:00:00,136.57,136.66,136.4,136.62,399153.0,129.6796,129.7651,129.5182,129.7271,399153.0
2019-09-16 14:30:00,136.62,136.66,136.42,136.45,405882.0,129.7271,129.7651,129.5372,129.5657,405882.0
2019-09-16 15:00:00,136.45,136.55,136.26,136.3,488843.0,129.5657,129.6607,129.3853,129.4233,488843.0
2019-09-16 15:30:00,136.29,136.45,136.2,136.4,1558291.0,129.4138,129.5657,129.3283,129.5182,1558291.0
2019-09-17 09:30:00,136.96,137.49,136.74,137.17,1852867.0,130.05,130.5532,129.8411,130.2494,1852867.0
2019-09-17 10:00:00,137.19,137.3,136.8,136.93,872550.0,130.2684,130.3728,129.898,130.0215,872550.0
2019-09-17 10:30:00,136.93,137.01,136.42,136.47,1163411.0,130.0215,130.0974,129.5372,129.5847,1163411.0
2019-09-17 11:00:00,136.47,136.94,136.46,136.86,998817.0,129.5847,130.031,129.5752,129.955,998817.0
2019-09-17 11:30:00,136.87,137.0,136.83,136.87,516692.0,129.9645,130.088,129.9265,129.9645,516692.0
2019-09-17 12:00:00,136.87,136.98,136.77,136.92,407215.0,129.9645,130.069,129.8696,130.012,407215.0
2019-09-17 12:30:00,136.91,137.0,136.84,136.94,360601.0,130.0025,130.088,129.936,130.031,360601.0
2019-09-17 13:00:00,136.94,136.98,136.8,136.82,428320.0,130.031,130.069,129.898,129.917,428320.0
2019-09-17 13:30:00,136.82,137.06,136.8,136.9,692636.0,129.917,130.1449,129.898,129.993,692636.0
2019-09-17 14:00:00,136.9,136.99,136.71,136.92,649862.0,129.993,130.0785,129.8126,130.012,649862.0
2019-09-17 14:30:00,136.92,136.98,136.83,136.9,595883.0,130.012,130.069,129.9265,129.993,595883.0
2019-09-17 15:00:00,136.9,137.08,136.84,137.06,728729.0,129.993,130.1639,129.936,130.1449,728729.0
2019-09-17 15:30:00,137.05,137.52,137.04,137.39,1804755.0,130.1354,130.5817,130.1259,130.4583,1804755.0
2019-09-18 09:30:00,137.43,137.43,136.58,137.3,1643846.0,130.4963,130.4963,129.6891,130.3728,1643846.0
2019-09-18 10:00:00,137.3,137.59,137.13,137.48,905177.0,130.3728,130.6482,130.2114,130.5437,905177.0
2019-09-18 10:30:00,137.49,137.81,137.42,137.81,872776.0,130.5532,130.8571,130.4868,130.8571,872776.0
2019-09-18 11:00:00,137.8,137.95,137.6,137.86,660493.0,130.8476,130.99,130.6577,130.9046,660493.0
2019-09-18 11:30:00,137.86,138.07,137.7,137.78,786508.0,130.9046,131.104,130.7526,130.8286,786508.0
2019-09-18 12:00:00,137.78,138.17,137.74,138.04,754698.0,130.8286,131.1989,130.7906,131.0755,754698.0
2019-09-18 12:30:00,138.05,138.1,137.72,137.73,649131.0,131.085,131.1325,130.7716,130.7811,649131.0
2019-09-18 13:00:00,137.74,137.76,137.38,137.45,535880.0,130.7906,130.8096,130.4488,130.5152,535880.0
2019-09-18 13:30:00,137.45,137.77,137.42,137.77,642217.0,130.5152,130.8191,130.4868,130.8191,642217.0
2019-09-18 14:00:00,137.78,138.05,136.77,136.94,2624050.0,130.8286,131.085,129.8696,130.031,2624050.0
2019-09-18 14:30:00,136.93,137.26,136.52,137.13,1419666.0,130.0215,130.3348,129.6322,130.2114,1419666.0
2019-09-18 15:00:00,137.12,137.74,136.9,137.67,1198115.0,130.2019,130.7906,129.993,130.7241,1198115.0
2019-09-18 15:30:00,137.68,138.67,137.67,138.53,2787961.0,130.7336,131.6737,130.7241,131.5408,2787961.0
2019-09-19 09:30:00,140.3,141.9,140.23,141.69,7365726.0,133.2215,134.7407,133.155,134.5413,7365726.0
2019-09-19 10:00:00,141.69,142.37,141.63,141.97,3548328.0,134.5413,135.187,134.4844,134.8072,3548328.0
2019-09-19 10:30:00,141.98,142.17,141.67,141.76,1991639.0,134.8167,134.9971,134.5223,134.6078,1991639.0
2019-09-19 11:00:00,141.76,141.81,141.11,141.27,1610955.0,134.6078,134.6553,133.9906,134.1425,1610955.0
2019-09-19 11:30:00,141.26,141.61,141.18,141.3,1195581.0,134.133,134.4654,134.0571,134.171,1195581.0
2019-09-19 12:00:00,141.29,141.51,140.63,140.78,1394735.0,134.1615,134.3704,133.5348,133.6772,1394735.0
2019-09-19 12:30:00,140.78,140.96,140.66,140.67,1005113.0,133.6772,133.8482,133.5633,133.5728,1005113.0
2019-09-19 13:00:00,140.66,140.85,140.07,140.81,1748892.0,133.5633,133.7437,133.0031,133.7057,1748892.0
2019-09-19 13:30:00,140.82,140.97,140.42,140.95,1173705.0,133.7152,133.8577,133.3354,133.8387,1173705.0
2019-09-19 14:00:00,140.94,141.2,140.9,141.18,936583.0,133.8292,134.076,133.7912,134.0571,936583.0
2019-09-19 14:30:00,141.18,141.22,140.89,141.08,793355.0,134.0571,134.095,133.7817,133.9621,793355.0
2019-09-19 15:00:00,141.08,141.19,140.78,140.95,1343239.0,133.9621,134.0666,133.6772,133.8387,1343239.0
2019-09-19 15:30:00,140.96,141.15,140.64,141.08,3129858.0,133.8482,134.0286,133.5443,133.9621,3129858.0
2019-09-20 09:30:00,141.0,141.65,140.81,140.97,11996877.0,133.8861,134.5033,133.7057,133.8577,11996877.0
2019-09-20 10:00:00,140.97,141.25,140.89,140.97,1377746.0,133.8577,134.1235,133.7817,133.8577,1377746.0
2019-09-20 10:30:00,140.97,141.01,140.43,140.53,1384203.0,133.8577,133.8956,133.3449,133.4399,1384203.0
2019-09-20 11:00:00,140.52,140.63,140.22,140.33,1238291.0,133.4304,133.5348,133.1455,133.2499,1238291.0
2019-09-20 11:30:00,140.32,140.34,139.56,140.09,1397811.0,133.2404,133.2594,132.5188,133.0221,1397811.0
2019-09-20 12:00:00,140.07,140.1,139.7,139.79,818611.0,133.0031,133.0315,132.6517,132.7372,818611.0
2019-09-20 12:30:00,139.8,139.81,139.16,139.46,1155908.0,132.7467,132.7562,132.139,132.4238,1155908.0
2019-09-20 13:00:00,139.46,139.56,138.25,138.97,2087314.0,132.4238,132.5188,131.2749,131.9586,2087314.0
2019-09-20 13:30:00,139.0,139.03,138.48,138.94,1080800.0,131.987,132.0155,131.4933,131.9301,1080800.0
2019-09-20 14:00:00,138.96,139.52,138.89,139.28,1179729.0,131.9491,132.4808,131.8826,132.2529,1179729.0
2019-09-20 14:30:00,139.28,139.47,139.16,139.25,670267.0,132.2529,132.4333,132.139,132.2244,670267.0
2019-09-20 15:00:00,139.25,139.49,139.16,139.33,734154.0,132.2244,132.4523,132.139,132.3004,734154.0
2019-09-20 15:30:00,139.34,139.7,139.09,139.28,2669848.0,132.3099,132.6517,132.0725,132.2529,2669848.0
2019-09-23 09:30:00,139.27,139.46,138.44,138.77,1698251.0,132.2434,132.4238,131.4553,131.7686,1698251.0
2019-09-23 10:00:00,138.78,139.32,138.51,139.31,947398.0,131.7781,132.2909,131.5218,132.2814,947398.0
2019-09-23 10:30:00,139.32,139.47,138.84,139.0,829643.0,132.2909,132.4333,131.8351,131.987,829643.0
2019-09-23 11:00:00,139.01,139.42,138.96,139.38,731336.0,131.9965,132.3859,131.9491,132.3479,731336.0
2019-09-23 11:30:00,139.38,139.63,139.33,139.37,812274.0,132.3479,132.5853,132.3004,132.3384,812274.0
2019-09-23 12:00:00,139.39,139.62,139.31,139.4,754201.0,132.3574,132.5758,132.2814,132.3669,754201.0
2019-09-23 12:30:00,139.41,139.49,139.12,139.22,483307.0,132.3764,132.4523,132.101,132.1959,483307.0
2019-09-23 13:00:00,139.21,139.44,139.2,139.41,444836.0,132.1864,132.4048,132.177,132.3764,444836.0
2019-09-23 13:30:00,139.41,139.57,139.23,139.32,542288.0,132.3764,132.5283,132.2054,132.2909,542288.0
2019-09-23 14:00:00,139.33,139.37,139.07,139.15,505529.0,132.3004,132.3384,132.0535,132.1295,505529.0
2019-09-23 14:30:00,139.14,139.4,139.09,139.36,465209.0,132.12,132.3669,132.0725,132.3289,465209.0
2019-09-23 15:00:00,139.35,139.58,139.33,139.42,634325.0,132.3194,132.5378,132.3004,132.3859,634325.0
2019-09-23 15:30:00,139.41,139.59,139.05,139.09,1824030.0,132.3764,132.5473,132.0345,132.0725,1824030.0
2019-09-24 09:30:00,140.35,140.69,139.85,140.47,2794122.0,133.2689,133.5918,132.7942,133.3829,2794122.0
2019-09-24 10:00:00,140.47,140.51,139.84,140.02,1792902.0,133.3829,133.4209,132.7847,132.9556,1792902.0
2019-09-24 10:30:00,140.03,140.2,139.55,139.96,1202800.0,132.9651,133.1265,132.5093,132.8986,1202800.0
2019-09-24 11:00:00,139.96,139.97,139.5,139.53,866057.0,132.8986,132.9081,132.4618,132.4903,866057.0
2019-09-24 11:30:00,139.55,139.56,138.44,138.72,1309967.0,132.5093,132.5188,131.4553,131.7212,1309967.0
2019-09-24 12:00:00,138.7,138.97,137.48,137.73,1331638.0,131.7022,131.9586,130.5437,130.7811,1331638.0
2019-09-24 12:30:00,137.73,137.86,137.12,137.21,2020574.0,130.7811,130.9046,130.2019,130.2874,2020574.0
2019-09-24 13:00:00,137.22,137.5,136.88,137.15,1659078.0,130.2969,130.5627,129.974,130.2304,1659078.0
2019-09-24 13:30:00,137.15,137.47,137.12,137.19,790245.0,130.2304,130.5342,130.2019,130.2684,790245.0
2019-09-24 14:00:00,137.19,138.28,137.02,138.03,1555848.0,130.2684,131.3034,130.1069,131.066,1555848.0
2019-09-24 14:30:00,138.03,138.08,137.23,137.36,1183251.0,131.066,131.1135,130.3063,130.4298,1183251.0
2019-09-24 15:00:00,137.34,137.53,136.97,137.1,864359.0,130.4108,130.5912,130.0595,130.1829,864359.0
2019-09-24 15:30:00,137.09,137.73,136.99,137.38,2829878.0,130.1734,130.7811,130.0785,130.4488,2829878.0
2019-09-25 09:30:00,137.63,137.63,136.27,136.68,2054323.0,130.6862,130.6862,129.3948,129.7841,2054323.0
2019-09-25 10:00:00,136.7,137.35,136.03,137.34,1631970.0,129.8031,130.4203,129.1669,130.4108,1631970.0
2019-09-25 10:30:00,137.34,137.73,136.92,137.37,1135483.0,130.4108,130.7811,130.012,130.4393,1135483.0
2019-09-25 11:00:00,137.37,138.06,137.35,137.7,1051597.0,130.4393,131.0945,130.4203,130.7526,1051597.0
2019-09-25 11:30:00,137.7,137.87,137.44,137.77,645885.0,130.7526,130.9141,130.5058,130.8191,645885.0
2019-09-25 12:00:00,137.77,138.23,137.76,137.95,919133.0,130.8191,131.2559,130.8096,130.99,919133.0
2019-09-25 12:30:00,137.95,138.16,137.85,138.0,716756.0,130.99,131.1894,130.8951,131.0375,716756.0
2019-09-25 13:00:00,138.0,138.25,137.94,138.07,525112.0,131.0375,131.2749,130.9805,131.104,525112.0
2019-09-25 13:30:00,138.08,138.37,138.0,138.21,515154.0,131.1135,131.3888,131.0375,131.2369,515154.0
2019-09-25 14:00:00,138.22,138.72,138.17,138.55,790947.0,131.2464,131.7212,131.1989,131.5597,790947.0
2019-09-25 14:30:00,138.54,139.13,138.45,139.06,998515.0,131.5503,132.1105,131.4648,132.044,998515.0
2019-09-25 15:00:00,139.06,139.6,139.02,139.53,1178199.0,132.044,132.5568,132.006,132.4903,1178199.0
2019-09-25 15:30:00,139.53,139.96,139.27,139.36,2280689.0,132.4903,132.8986,132.2434,132.3289,2280689.0
2019-09-26 09:30:00,139.44,139.79,138.89,139.27,1669502.0,132.4048,132.7372,131.8826,132.2434,1669502.0
2019-09-26 10:00:00,139.27,139.63,139.07,139.6,919739.0,132.2434,132.5853,132.0535,132.5568,919739.0
2019-09-26 10:30:00,139.61,139.89,139.25,139.35,1105667.0,132.5663,132.8321,132.2244,132.3194,1105667.0
2019-09-26 11:00:00,139.35,139.4,138.54,138.83,1030700.0,132.3194,132.3669,131.5503,131.8256,1030700.0
2019-09-26 11:30:00,138.84,138.99,138.44,138.75,682616.0,131.8351,131.9775,131.4553,131.7497,682616.0
2019-09-26 12:00:00,138.75,139.41,138.59,139.31,557258.0,131.7497,132.3764,131.5977,132.2814,557258.0
2019-09-26 12:30:00,139.3,139.3,138.96,139.1,419972.0,132.2719,132.2719,131.9491,132.082,419972.0
2019-09-26 13:00:00,139.1,139.26,138.73,138.93,465198.0,132.082,132.2339,131.7307,131.9206,465198.0
2019-09-26 13:30:00,138.92,139.28,138.82,139.27,604221.0,131.9111,132.2529,131.8161,132.2434,604221.0
2019-09-26 14:00:00,139.28,139.88,139.28,139.73,841488.0,132.2529,132.8226,132.2529,132.6802,841488.0
2019-09-26 14:30:00,139.74,139.96,139.59,139.63,656197.0,132.6897,132.8986,132.5473,132.5853,656197.0
2019-09-26 15:00:00,139.64,140.06,139.6,139.97,944520.0,132.5948,132.9936,132.5568,132.9081,944520.0
2019-09-26 15:30:00,139.97,140.18,139.39,139.57,1805791.0,132.9081,133.1075,132.3574,132.5283,1805791.0
2019-09-27 09:30:00,140.11,140.42,139.1,139.27,1500002.0,133.041,133.3354,132.082,132.2434,1500002.0
2019-09-27 10:00:00,139.28,139.46,138.89,139.13,999679.0,132.2529,132.4238,131.8826,132.1105,999679.0
2019-09-27 10:30:00,139.14,139.53,138.94,139.45,728736.0,132.12,132.4903,131.9301,132.4143,728736.0
2019-09-27 11:00:00,139.46,139.78,139.36,139.62,667361.0,132.4238,132.7277,132.3289,132.5758,667361.0
2019-09-27 11:30:00,139.61,139.62,138.04,139.06,1561981.0,132.5663,132.5758,131.0755,132.044,1561981.0
2019-09-27 12:00:00,139.06,139.14,138.65,138.76,680097.0,132.044,132.12,131.6547,131.7592,680097.0
2019-09-27 12:30:00,138.75,138.79,137.69,137.7,953949.0,131.7497,131.7876,130.7431,130.7526,953949.0
2019-09-27 13:00:00,137.69,138.0,137.49,137.76,1177635.0,130.7431,131.0375,130.5532,130.8096,1177635.0
2019-09-27 13:30:00,137.77,137.88,137.32,137.72,1068550.0,130.8191,130.9236,130.3918,130.7716,1068550.0
2019-09-27 14:00:00,137.73,137.73,137.02,137.15,1061931.0,130.7811,130.7811,130.1069,130.2304,1061931.0
2019-09-27 14:30:00,137.13,137.25,136.64,137.01,1018970.0,130.2114,130.3253,129.7461,130.0974,1018970.0
2019-09-27 15:00:00,137.01,137.4,136.87,137.09,1195349.0,130.0974,130.4678,129.9645,130.1734,1195349.0
2019-09-27 15:30:00,137.08,137.85,137.06,137.75,2649564.0,130.1639,130.8951,130.1449,130.8001,2649564.0
2019-09-30 09:30:00,138.08,138.49,137.78,138.3,1487656.0,131.1135,131.5028,130.8286,131.3224,1487656.0
2019-09-30 10:00:00,138.28,138.73,138.16,138.32,811365.0,131.3034,131.7307,131.1894,131.3414,811365.0
2019-09-30 10:30:00,138.32,138.46,138.15,138.42,527811.0,131.3414,131.4743,131.1799,131.4363,527811.0
2019-09-30 11:00:00,138.42,138.83,138.3,138.75,801866.0,131.4363,131.8256,131.3224,131.7497,801866.0
2019-09-30 11:30:00,138.76,138.81,138.59,138.72,451495.0,131.7592,131.8066,131.5977,131.7212,451495.0
2019-09-30 12:00:00,138.74,139.1,138.64,139.01,792531.0,131.7402,132.082,131.6452,131.9965,792531.0
2019-09-30 12:30:00,139.02,139.18,138.94,139.07,493184.0,132.006,132.158,131.9301,132.0535,493184.0
2019-09-30 13:00:00,139.06,139.22,138.89,138.91,455971.0,132.044,132.1959,131.8826,131.9016,455971.0
2019-09-30 13:30:00,138.92,139.11,138.83,139.0,491290.0,131.9111,132.0915,131.8256,131.987,491290.0
2019-09-30 14:00:00,139.0,139.06,138.87,138.96,483958.0,131.987,132.044,131.8636,131.9491,483958.0
2019-09-30 14:30:00,138.97,139.02,138.79,138.84,486932.0,131.9586,132.006,131.7876,131.8351,486932.0
2019-09-30 15:00:00,138.84,138.9,138.71,138.72,599525.0,131.8351,131.8921,131.7117,131.7212,599525.0
2019-09-30 15:30:00,138.72,139.2,138.56,139.03,2500877.0,131.7212,132.177,131.5692,132.0155,2500877.0
2019-10-01 09:30:00,139.66,140.25,139.57,139.83,2352486.0,132.6137,133.174,132.5283,132.7752,2352486.0
2019-10-01 10:00:00,139.81,139.95,138.34,138.95,1864912.0,132.7562,132.8891,131.3603,131.9396,1864912.0
2019-10-01 10:30:00,138.93,139.14,138.67,138.73,1185368.0,131.9206,132.12,131.6737,131.7307,1185368.0
2019-10-01 11:00:00,138.73,138.84,138.42,138.73,925334.0,131.7307,131.8351,131.4363,131.7307,925334.0
2019-10-01 11:30:00,138.74,138.83,138.21,138.34,830473.0,131.7402,131.8256,131.2369,131.3603,830473.0
2019-10-01 12:00:00,138.34,138.34,137.57,137.96,1112448.0,131.3603,131.3603,130.6292,130.9995,1112448.0
2019-10-01 12:30:00,137.96,138.16,137.84,137.85,512731.0,130.9995,131.1894,130.8856,130.8951,512731.0
2019-10-01 13:00:00,137.84,137.89,137.53,137.55,706213.0,130.8856,130.933,130.5912,130.6102,706213.0
2019-10-01 13:30:00,137.56,137.59,137.3,137.37,716460.0,130.6197,130.6482,130.3728,130.4393,716460.0
2019-10-01 14:00:00,137.37,137.57,137.22,137.39,665173.0,130.4393,130.6292,130.2969,130.4583,665173.0
2019-10-01 14:30:00,137.39,137.85,137.37,137.67,646233.0,130.4583,130.8951,130.4393,130.7241,646233.0
2019-10-01 15:00:00,137.67,137.85,137.44,137.6,793452.0,130.7241,130.8951,130.5058,130.6577,793452.0
2019-10-01 15:30:00,137.59,137.6,137.0,137.06,2367090.0,130.6482,130.6577,130.088,130.1449,2367090.0
2019-10-02 09:30:00,136.26,136.37,134.87,135.14,3200239.0,129.3853,129.4897,128.0654,128.3218,3200239.0
2019-10-02 10:00:00,135.13,135.19,134.26,134.37,2627160.0,128.3123,128.3693,127.4862,127.5906,2627160.0
2019-10-02 10:30:00,134.37,134.38,133.63,134.07,2569045.0,127.5906,127.6001,126.888,127.3058,2569045.0
2019-10-02 11:00:00,134.06,134.43,133.89,134.18,1656126.0,127.2963,127.6476,127.1349,127.4102,1656126.0
2019-10-02 11:30:00,134.19,134.41,133.9,134.29,1497250.0,127.4197,127.6286,127.1444,127.5147,1497250.0
2019-10-02 12:00:00,134.28,134.37,133.97,134.06,974119.0,127.5052,127.5906,127.2108,127.2963,974119.0
2019-10-02 12:30:00,134.07,134.12,133.57,133.78,1093707.0,127.3058,127.3533,126.831,127.0304,1093707.0
2019-10-02 13:00:00,133.78,134.28,133.64,134.19,880383.0,127.0304,127.5052,126.8975,127.4197,880383.0
2019-10-02 13:30:00,134.18,134.24,133.78,133.97,818870.0,127.4102,127.4672,127.0304,127.2108,818870.0
2019-10-02 14:00:00,133.96,134.5,133.83,134.39,1071091.0,127.2013,127.7141,127.0779,127.6096,1071091.0
2019-10-02 14:30:00,134.39,134.92,134.3,134.76,1168274.0,127.6096,128.1129,127.5242,127.961,1168274.0
2019-10-02 15:00:00,134.78,135.29,134.62,134.97,1555412.0,127.98,128.4642,127.828,128.1604,1555412.0
2019-10-02 15:30:00,134.97,135.2,134.54,134.63,2729035.0,128.1604,128.3788,127.7521,127.8375,2729035.0
2019-10-03 09:30:00,134.95,135.3,134.31,135.06,1735633.0,128.1414,128.4737,127.5337,128.2458,1735633.0
2019-10-03 10:00:00,135.03,135.03,133.22,134.67,3050839.0,128.2173,128.2173,126.4987,127.8755,3050839.0
2019-10-03 10:30:00,134.68,135.18,134.46,135.05,1598088.0,127.885,128.3598,127.6761,128.2363,1598088.0
2019-10-03 11:00:00,135.06,136.51,134.9,136.08,2425837.0,128.2458,129.6227,128.0939,129.2144,2425837.0
2019-10-03 11:30:00,136.08,136.16,135.55,135.76,851376.0,129.2144,129.2903,128.7111,128.9105,851376.0
2019-10-03 12:00:00,135.76,136.32,135.73,136.15,978450.0,128.9105,129.4423,128.882,129.2808,978450.0
2019-10-03 12:30:00,136.15,136.34,136.05,136.21,1134862.0,129.2808,129.4612,129.1859,129.3378,1134862.0
2019-10-03 13:00:00,136.22,136.38,136.18,136.25,796001.0,129.3473,129.4992,129.3093,129.3758,796001.0
2019-10-03 13:30:00,136.26,136.75,136.22,136.53,976660.0,129.3853,129.8506,129.3473,129.6417,976660.0
2019-10-03 14:00:00,136.54,136.55,136.18,136.54,689045.0,129.6512,129.6607,129.3093,129.6512,689045.0
2019-10-03 14:30:00,136.54,136.56,136.29,136.31,676829.0,129.6512,129.6701,129.4138,129.4328,676829.0
2019-10-03 15:00:00,136.31,136.37,135.85,136.06,788150.0,129.4328,129.4897,128.996,129.1954,788150.0
2019-10-03 15:30:00,136.07,136.33,135.82,136.3,2570212.0,129.2049,129.4518,128.9675,129.4233,2570212.0
2019-10-04 09:30:00,136.76,137.75,136.42,137.67,2527114.0,129.8601,130.8001,129.5372,130.7241,2527114.0
2019-10-04 10:00:00,137.68,137.89,137.25,137.34,1201788.0,130.7336,130.933,130.3253,130.4108,1201788.0
2019-10-04 10:30:00,137.34,137.4,136.88,137.05,1108522.0,130.4108,130.4678,129.974,130.1354,1108522.0
2019-10-04 11:00:00,137.05,137.33,136.72,137.03,1284019.0,130.1354,130.4013,129.8221,130.1164,1284019.0
2019-10-04 11:30:00,137.0,137.87,137.0,137.67,1160399.0,130.088,130.9141,130.088,130.7241,1160399.0
2019-10-04 12:00:00,137.66,137.78,137.41,137.46,1002250.0,130.7147,130.8286,130.4773,130.5247,1002250.0
2019-10-04 12:30:00,137.47,137.58,137.2,137.49,936367.0,130.5342,130.6387,130.2779,130.5532,936367.0
2019-10-04 13:00:00,137.5,137.62,137.23,137.59,480961.0,130.5627,130.6767,130.3063,130.6482,480961.0
2019-10-04 13:30:00,137.59,137.89,137.46,137.53,486146.0,130.6482,130.933,130.5247,130.5912,486146.0
2019-10-04 14:00:00,137.53,137.88,137.45,137.82,578599.0,130.5912,130.9236,130.5152,130.8666,578599.0
2019-10-04 14:30:00,137.81,138.01,137.79,137.96,842787.0,130.8571,131.047,130.8381,130.9995,842787.0
2019-10-04 15:00:00,137.97,138.0,137.83,137.88,689164.0,131.009,131.0375,130.8761,130.9236,689164.0
2019-10-04 15:30:00,137.89,138.25,137.84,138.11,3039599.0,130.933,131.2749,130.8856,131.1419,3039599.0
2019-10-07 09:30:00,137.22,137.8,137.03,137.2,1434278.0,130.2969,130.8476,130.1164,130.2779,1434278.0
2019-10-07 10:00:00,137.21,137.51,137.05,137.35,817643.0,130.2874,130.5722,130.1354,130.4203,817643.0
2019-10-07 10:30:00,137.37,137.61,137.24,137.53,656087.0,130.4393,130.6672,130.3158,130.5912,656087.0
2019-10-07 11:00:00,137.53,137.93,137.51,137.66,743896.0,130.5912,130.971,130.5722,130.7147,743896.0
2019-10-07 11:30:00,137.65,138.03,137.62,138.02,681231.0,130.7052,131.066,130.6767,131.0565,681231.0
2019-10-07 12:00:00,138.01,138.03,137.6,137.61,575150.0,131.047,131.066,130.6577,130.6672,575150.0
2019-10-07 12:30:00,137.6,137.81,137.47,137.56,459968.0,130.6577,130.8571,130.5342,130.6197,459968.0
2019-10-07 13:00:00,137.56,137.75,137.31,137.55,487225.0,130.6197,130.8001,130.3823,130.6102,487225.0
2019-10-07 13:30:00,137.54,138.18,137.52,137.94,1028746.0,130.6007,131.2084,130.5817,130.9805,1028746.0
2019-10-07 14:00:00,137.94,137.99,137.42,137.65,605375.0,130.9805,131.028,130.4868,130.7052,605375.0
2019-10-07 14:30:00,137.64,137.65,137.18,137.4,559716.0,130.6957,130.7052,130.2589,130.4678,559716.0
2019-10-07 15:00:00,137.4,137.68,137.34,137.62,639976.0,130.4678,130.7336,130.4108,130.6767,639976.0
2019-10-07 15:30:00,137.62,137.63,137.02,137.1,1717775.0,130.6767,130.6862,130.1069,130.1829,1717775.0
2019-10-08 09:30:00,137.1,137.52,136.2,136.24,3034407.0,130.1829,130.5817,129.3283,129.3663,3034407.0
2019-10-08 10:00:00,136.25,136.55,135.9,136.47,1839576.0,129.3758,129.6607,129.0434,129.5847,1839576.0
2019-10-08 10:30:00,136.47,136.94,136.36,136.9,1603548.0,129.5847,130.031,129.4802,129.993,1603548.0
2019-10-08 11:00:00,136.9,137.37,136.78,137.03,1442378.0,129.993,130.4393,129.879,130.1164,1442378.0
2019-10-08 11:30:00,137.03,137.23,136.79,136.96,1054406.0,130.1164,130.3063,129.8885,130.05,1054406.0
2019-10-08 12:00:00,136.95,137.28,136.83,137.19,778897.0,130.0405,130.3538,129.9265,130.2684,778897.0
2019-10-08 12:30:00,137.2,137.73,137.0,137.3,901360.0,130.2779,130.7811,130.088,130.3728,901360.0
2019-10-08 13:00:00,137.29,137.36,137.07,137.23,502232.0,130.3633,130.4298,130.1544,130.3063,502232.0
2019-10-08 13:30:00,137.24,137.39,137.08,137.11,570900.0,130.3158,130.4583,130.1639,130.1924,570900.0
2019-10-08 14:00:00,137.13,137.19,136.89,137.0,694238.0,130.2114,130.2684,129.9835,130.088,694238.0
2019-10-08 14:30:00,137.0,137.76,136.25,136.8,1751733.0,130.088,130.8096,129.3758,129.898,1751733.0
2019-10-08 15:00:00,136.78,137.16,136.27,136.63,1328780.0,129.879,130.2399,129.3948,129.7366,1328780.0
2019-10-08 15:30:00,136.63,136.83,135.62,135.66,3430881.0,129.7366,129.9265,128.7776,128.8156,3430881.0
2019-10-09 09:30:00,137.48,137.67,136.97,137.29,2388015.0,130.5437,130.7241,130.0595,130.3633,2388015.0
2019-10-09 10:00:00,137.28,137.79,137.25,137.71,1298635.0,130.3538,130.8381,130.3253,130.7621,1298635.0
2019-10-09 10:30:00,137.71,137.78,137.48,137.67,870416.0,130.7621,130.8286,130.5437,130.7241,870416.0
2019-10-09 11:00:00,137.68,137.74,137.26,137.42,908732.0,130.7336,130.7906,130.3348,130.4868,908732.0
2019-10-09 11:30:00,137.42,137.93,137.4,137.8,866716.0,130.4868,130.971,130.4678,130.8476,866716.0
2019-10-09 12:00:00,137.8,137.93,137.74,137.86,540420.0,130.8476,130.971,130.7906,130.9046,540420.0
2019-10-09 12:30:00,137.86,138.07,137.85,138.06,703535.0,130.9046,131.104,130.8951,131.0945,703535.0
2019-10-09 13:00:00,138.06,138.28,137.95,138.03,968526.0,131.0945,131.3034,130.99,131.066,968526.0
2019-10-09 13:30:00,138.04,138.27,138.01,138.15,420214.0,131.0755,131.2939,131.047,131.1799,420214.0
2019-10-09 14:00:00,138.14,138.46,138.08,138.32,704961.0,131.1704,131.4743,131.1135,131.3414,704961.0
2019-10-09 14:30:00,138.32,138.68,138.28,138.51,896143.0,131.3414,131.6832,131.3034,131.5218,896143.0
2019-10-09 15:00:00,138.51,138.7,138.28,138.42,949578.0,131.5218,131.7022,131.3034,131.4363,949578.0
2019-10-09 15:30:00,138.42,138.65,137.92,138.21,3037885.0,131.4363,131.6547,130.9615,131.2369,3037885.0
2019-10-10 09:30:00,138.47,139.39,138.25,139.33,2344068.0,131.4838,132.3574,131.2749,132.3004,2344068.0
2019-10-10 10:00:00,139.34,139.4,138.93,139.14,1326215.0,132.3099,132.3669,131.9206,132.12,1326215.0
2019-10-10 10:30:00,139.15,139.29,138.6,139.28,1014882.0,132.1295,132.2624,131.6072,132.2529,1014882.0
2019-10-10 11:00:00,139.29,139.67,139.22,139.53,1200986.0,132.2624,132.6232,132.1959,132.4903,1200986.0
2019-10-10 11:30:00,139.55,139.65,139.38,139.62,780281.0,132.5093,132.6042,132.3479,132.5758,780281.0
2019-10-10 12:00:00,139.62,139.67,139.04,139.09,672715.0,132.5758,132.6232,132.025,132.0725,672715.0
2019-10-10 12:30:00,139.08,139.23,138.82,139.2,473420.0,132.063,132.2054,131.8161,132.177,473420.0
2019-10-10 13:00:00,139.19,139.2,139.0,139.01,490364.0,132.1675,132.177,131.987,131.9965,490364.0
2019-10-10 13:30:00,139.01,139.24,138.75,139.09,582981.0,131.9965,132.2149,131.7497,132.0725,582981.0
2019-10-10 14:00:00,139.09,139.12,138.29,138.78,918265.0,132.0725,132.101,131.3129,131.7781,918265.0
2019-10-10 14:30:00,138.78,139.01,138.65,138.93,499244.0,131.7781,131.9965,131.6547,131.9206,499244.0
2019-10-10 15:00:00,138.93,139.18,138.81,139.17,682184.0,131.9206,132.158,131.8066,132.1485,682184.0
2019-10-10 15:30:00,139.18,139.37,138.89,139.1,1814544.0,132.158,132.3384,131.8826,132.082,1814544.0
2019-10-11 09:30:00,140.12,141.03,140.12,140.57,3294657.0,133.0505,133.9146,133.0505,133.4778,3294657.0
2019-10-11 10:00:00,140.58,141.0,140.57,140.92,1453016.0,133.4873,133.8861,133.4778,133.8102,1453016.0
2019-10-11 10:30:00,140.93,140.98,140.5,140.58,1360134.0,133.8197,133.8671,133.4114,133.4873,1360134.0
2019-10-11 11:00:00,140.58,140.75,140.47,140.69,1200712.0,133.4873,133.6488,133.3829,133.5918,1200712.0
2019-10-11 11:30:00,140.7,140.95,140.24,140.4,1388400.0,133.6013,133.8387,133.1645,133.3164,1388400.0
2019-10-11 12:00:00,140.4,140.48,140.19,140.4,721116.0,133.3164,133.3924,133.117,133.3164,721116.0
2019-10-11 12:30:00,140.39,140.51,139.58,140.46,1279863.0,133.3069,133.4209,132.5378,133.3734,1279863.0
2019-10-11 13:00:00,140.44,140.73,140.12,140.33,1291169.0,133.3544,133.6298,133.0505,133.2499,1291169.0
2019-10-11 13:30:00,140.34,140.7,140.14,140.62,796312.0,133.2594,133.6013,133.0695,133.5253,796312.0
2019-10-11 14:00:00,140.62,140.74,140.33,140.65,822925.0,133.5253,133.6393,133.2499,133.5538,822925.0
2019-10-11 14:30:00,140.65,140.8,140.6,140.7,719008.0,133.5538,133.6962,133.5063,133.6013,719008.0
2019-10-11 15:00:00,140.69,140.7,140.52,140.62,888073.0,133.5918,133.6013,133.4304,133.5253,888073.0
2019-10-11 15:30:00,140.62,140.75,139.5,139.61,3754065.0,133.5253,133.6488,132.4618,132.5663,3754065.0
2019-10-14 09:30:00,139.66,140.29,139.61,139.91,1702490.0,132.6137,133.212,132.5663,132.8511,1702490.0
2019-10-14 10:00:00,139.9,140.21,139.59,139.78,997057.0,132.8416,133.136,132.5473,132.7277,997057.0
2019-10-14 10:30:00,139.8,140.21,139.77,140.16,638005.0,132.7467,133.136,132.7182,133.0885,638005.0
2019-10-14 11:00:00,140.17,140.17,139.82,139.93,679110.0,133.098,133.098,132.7657,132.8701,679110.0
2019-10-14 11:30:00,139.93,140.03,139.83,139.93,514560.0,132.8701,132.9651,132.7752,132.8701,514560.0
2019-10-14 12:00:00,139.93,140.01,139.61,139.64,439573.0,132.8701,132.9461,132.5663,132.5948,439573.0
2019-10-14 12:30:00,139.63,139.87,139.58,139.67,443084.0,132.5853,132.8132,132.5378,132.6232,443084.0
2019-10-14 13:00:00,139.65,139.78,139.58,139.67,376945.0,132.6042,132.7277,132.5378,132.6232,376945.0
2019-10-14 13:30:00,139.68,139.85,139.52,139.81,396159.0,132.6327,132.7942,132.4808,132.7562,396159.0
2019-10-14 14:00:00,139.81,139.99,139.78,139.88,426542.0,132.7562,132.9271,132.7277,132.8226,426542.0
2019-10-14 14:30:00,139.89,139.92,139.72,139.89,395328.0,132.8321,132.8606,132.6707,132.8321,395328.0
2019-10-14 15:00:00,139.89,139.96,139.72,139.85,517806.0,132.8321,132.8986,132.6707,132.7942,517806.0
2019-10-14 15:30:00,139.85,139.87,139.53,139.54,1440932.0,132.7942,132.8132,132.4903,132.4998,1440932.0
2019-10-15 09:30:00,140.06,140.65,139.81,140.46,1795417.0,132.9936,133.5538,132.7562,133.3734,1795417.0
2019-10-15 10:00:00,140.47,141.35,140.46,141.31,1812923.0,133.3829,134.2185,133.3734,134.1805,1812923.0
2019-10-15 10:30:00,141.31,141.79,141.23,141.61,1957610.0,134.1805,134.6363,134.1045,134.4654,1957610.0
2019-10-15 11:00:00,141.61,141.74,141.16,141.5,1234863.0,134.4654,134.5888,134.0381,134.3609,1234863.0
2019-10-15 11:30:00,141.51,141.54,141.2,141.42,845871.0,134.3704,134.3989,134.076,134.2849,845871.0
2019-10-15 12:00:00,141.41,141.63,141.38,141.44,950288.0,134.2755,134.4844,134.247,134.3039,950288.0
2019-10-15 12:30:00,141.44,141.53,141.33,141.47,499237.0,134.3039,134.3894,134.1995,134.3324,499237.0
2019-10-15 13:00:00,141.48,141.63,141.45,141.5,820373.0,134.3419,134.4844,134.3134,134.3609,820373.0
2019-10-15 13:30:00,141.5,141.67,141.5,141.61,665186.0,134.3609,134.5223,134.3609,134.4654,665186.0
2019-10-15 14:00:00,141.61,141.65,141.5,141.6,636911.0,134.4654,134.5033,134.3609,134.4559,636911.0
2019-10-15 14:30:00,141.6,141.68,141.38,141.48,761840.0,134.4559,134.5318,134.247,134.3419,761840.0
2019-10-15 15:00:00,141.47,141.56,141.28,141.53,612049.0,134.3324,134.4179,134.152,134.3894,612049.0
2019-10-15 15:30:00,141.54,141.61,141.29,141.57,2376897.0,134.3989,134.4654,134.1615,134.4274,2376897.0
2019-10-16 09:30:00,140.74,140.99,139.53,139.69,3321142.0,133.6393,133.8766,132.4903,132.6422,3321142.0
2019-10-16 10:00:00,139.67,140.37,139.59,140.29,1581186.0,132.6232,133.2879,132.5473,133.212,1581186.0
2019-10-16 10:30:00,140.3,140.69,140.19,140.51,1602159.0,133.2215,133.5918,133.117,133.4209,1602159.0
2019-10-16 11:00:00,140.5,140.64,140.01,140.11,1174078.0,133.4114,133.5443,132.9461,133.041,1174078.0
2019-10-16 11:30:00,140.1,140.2,139.86,139.97,968494.0,133.0315,133.1265,132.8037,132.9081,968494.0
2019-10-16 12:00:00,139.96,140.1,139.93,140.09,597591.0,132.8986,133.0315,132.8701,133.0221,597591.0
2019-10-16 12:30:00,140.09,140.16,139.77,139.92,705330.0,133.0221,133.0885,132.7182,132.8606,705330.0
2019-10-16 13:00:00,139.92,140.01,139.79,139.96,662373.0,132.8606,132.9461,132.7372,132.8986,662373.0
2019-10-16 13:30:00,139.97,140.14,139.85,139.88,855136.0,132.9081,133.0695,132.7942,132.8226,855136.0
2019-10-16 14:00:00,139.88,140.13,139.82,140.05,700034.0,132.8226,133.06,132.7657,132.9841,700034.0
2019-10-16 14:30:00,140.05,140.4,140.04,140.29,581602.0,132.9841,133.3164,132.9746,133.212,581602.0
2019-10-16 15:00:00,140.3,140.36,140.11,140.15,736655.0,133.2215,133.2784,133.041,133.079,736655.0
2019-10-16 15:30:00,140.15,140.51,140.12,140.48,1823195.0,133.079,133.4209,133.0505,133.3924,1823195.0
2019-10-17 09:30:00,140.95,141.42,140.59,140.96,1902464.0,133.8387,134.2849,133.4968,133.8482,1902464.0
2019-10-17 10:00:00,140.95,140.97,139.66,139.84,2226617.0,133.8387,133.8577,132.6137,132.7847,2226617.0
2019-10-17 10:30:00,139.85,139.97,139.47,139.62,1682371.0,132.7942,132.9081,132.4333,132.5758,1682371.0
2019-10-17 11:00:00,139.62,139.8,139.37,139.55,1440548.0,132.5758,132.7467,132.3384,132.5093,1440548.0
2019-10-17 11:30:00,139.56,139.57,139.05,139.31,1381077.0,132.5188,132.5283,132.0345,132.2814,1381077.0
2019-10-17 12:00:00,139.32,139.51,139.02,139.42,1045527.0,132.2909,132.4713,132.006,132.3859,1045527.0
2019-10-17 12:30:00,139.42,139.54,139.35,139.49,650150.0,132.3859,132.4998,132.3194,132.4523,650150.0
2019-10-17 13:00:00,139.5,139.7,139.32,139.55,687596.0,132.4618,132.6517,132.2909,132.5093,687596.0
2019-10-17 13:30:00,139.56,139.7,139.52,139.6,550506.0,132.5188,132.6517,132.4808,132.5568,550506.0
2019-10-17 14:00:00,139.61,139.8,139.38,139.8,648351.0,132.5663,132.7467,132.3479,132.7467,648351.0
2019-10-17 14:30:00,139.79,139.99,139.66,139.84,898508.0,132.7372,132.9271,132.6137,132.7847,898508.0
2019-10-17 15:00:00,139.85,139.88,139.57,139.65,730343.0,132.7942,132.8226,132.5283,132.6042,730343.0
2019-10-17 15:30:00,139.66,139.94,139.54,139.67,1975926.0,132.6137,132.8796,132.4998,132.6232,1975926.0
2019-10-18 09:30:00,139.78,140.0,139.31,139.61,4264603.0,132.7277,132.9366,132.2814,132.5663,4264603.0
2019-10-18 10:00:00,139.62,139.63,138.87,138.96,1683659.0,132.5758,132.5853,131.8636,131.9491,1683659.0
2019-10-18 10:30:00,138.96,138.98,138.2,138.34,1364010.0,131.9491,131.9681,131.2274,131.3603,1364010.0
2019-10-18 11:00:00,138.35,138.36,137.91,138.19,1923087.0,131.3698,131.3793,130.952,131.2179,1923087.0
2019-10-18 11:30:00,138.19,138.37,137.03,137.07,1865115.0,131.2179,131.3888,130.1164,130.1544,1865115.0
2019-10-18 12:00:00,137.05,137.45,136.61,136.7,2477815.0,130.1354,130.5152,129.7176,129.8031,2477815.0
2019-10-18 12:30:00,136.69,137.25,136.56,137.22,2222499.0,129.7936,130.3253,129.6701,130.2969,2222499.0
2019-10-18 13:00:00,137.22,137.95,137.16,137.79,1280837.0,130.2969,130.99,130.2399,130.8381,1280837.0
2019-10-18 13:30:00,137.8,138.23,137.65,138.17,1113934.0,130.8476,131.2559,130.7052,131.1989,1113934.0
2019-10-18 14:00:00,138.18,138.5,138.01,138.37,1022838.0,131.2084,131.5123,131.047,131.3888,1022838.0
2019-10-18 14:30:00,138.38,138.41,138.07,138.13,749902.0,131.3983,131.4268,131.104,131.1609,749902.0
2019-10-18 15:00:00,138.14,138.28,138.08,138.1,928761.0,131.1704,131.3034,131.1135,131.1325,928761.0
2019-10-18 15:30:00,138.09,138.21,137.34,137.34,2816551.0,131.123,131.2369,130.4108,130.4108,2816551.0
2019-10-21 09:30:00,138.49,138.51,137.1,137.41,2792276.0,131.5028,131.5218,130.1829,130.4773,2792276.0
2019-10-21 10:00:00,137.38,137.85,137.01,137.75,1509543.0,130.4488,130.8951,130.0974,130.8001,1509543.0
2019-10-21 10:30:00,137.76,138.11,137.59,137.92,1126512.0,130.8096,131.1419,130.6482,130.9615,1126512.0
2019-10-21 11:00:00,137.92,138.0,137.73,137.84,958065.0,130.9615,131.0375,130.7811,130.8856,958065.0
2019-10-21 11:30:00,137.85,137.85,137.31,137.47,833521.0,130.8951,130.8951,130.3823,130.5342,833521.0
2019-10-21 12:00:00,137.47,137.86,137.39,137.84,654171.0,130.5342,130.9046,130.4583,130.8856,654171.0
2019-10-21 12:30:00,137.85,137.96,137.74,137.9,850082.0,130.8951,130.9995,130.7906,130.9425,850082.0
2019-10-21 13:00:00,137.9,138.07,137.86,138.0,681500.0,130.9425,131.104,130.9046,131.0375,681500.0
2019-10-21 13:30:00,138.0,138.04,137.94,138.02,544945.0,131.0375,131.0755,130.9805,131.0565,544945.0
2019-10-21 14:00:00,138.02,138.16,138.01,138.04,488426.0,131.0565,131.1894,131.047,131.0755,488426.0
2019-10-21 14:30:00,138.05,138.13,138.03,138.11,484627.0,131.085,131.1609,131.066,131.1419,484627.0
2019-10-21 15:00:00,138.11,138.29,138.07,138.22,797855.0,131.1419,131.3129,131.104,131.2464,797855.0
2019-10-21 15:30:00,138.21,138.5,138.11,138.43,2053966.0,131.2369,131.5123,131.1419,131.4458,2053966.0
2019-10-22 09:30:00,138.96,140.01,138.93,139.38,2922366.0,131.9491,132.9461,131.9206,132.3479,2922366.0
2019-10-22 10:00:00,139.39,139.54,138.99,139.22,1573282.0,132.3574,132.4998,131.9775,132.1959,1573282.0
2019-10-22 10:30:00,139.22,139.57,138.98,139.03,1153339.0,132.1959,132.5283,131.9681,132.0155,1153339.0
2019-10-22 11:00:00,139.02,139.03,137.99,138.09,1645142.0,132.006,132.0155,131.028,131.123,1645142.0
2019-10-22 11:30:00,138.1,138.29,137.73,137.78,1182454.0,131.1325,131.3129,130.7811,130.8286,1182454.0
2019-10-22 12:00:00,137.78,138.11,137.71,137.88,1344167.0,130.8286,131.1419,130.7621,130.9236,1344167.0
2019-10-22 12:30:00,137.88,137.93,137.52,137.93,1367103.0,130.9236,130.971,130.5817,130.971,1367103.0
2019-10-22 13:00:00,137.92,137.92,137.49,137.65,944830.0,130.9615,130.9615,130.5532,130.7052,944830.0
2019-10-22 13:30:00,137.65,137.68,137.03,137.25,1059595.0,130.7052,130.7336,130.1164,130.3253,1059595.0
2019-10-22 14:00:00,137.24,137.65,137.19,137.48,1242036.0,130.3158,130.7052,130.2684,130.5437,1242036.0
2019-10-22 14:30:00,137.49,137.53,136.95,137.06,1721124.0,130.5532,130.5912,130.0405,130.1449,1721124.0
2019-10-22 15:00:00,137.06,137.17,136.77,136.86,1962357.0,130.1449,130.2494,129.8696,129.955,1962357.0
2019-10-22 15:30:00,136.86,137.09,136.26,136.39,3694259.0,129.955,130.1734,129.3853,129.5087,3694259.0
2019-10-23 09:30:00,136.7,136.99,135.81,136.4,3450876.0,129.8031,130.0785,128.958,129.5182,3450876.0
2019-10-23 10:00:00,136.4,136.47,135.61,135.96,1755155.0,129.5182,129.5847,128.7681,129.1004,1755155.0
2019-10-23 10:30:00,135.96,136.24,135.72,135.94,1390997.0,129.1004,129.3663,128.8725,129.0814,1390997.0
2019-10-23 11:00:00,135.94,136.37,135.92,136.3,1284975.0,129.0814,129.4897,129.0624,129.4233,1284975.0
2019-10-23 11:30:00,136.3,136.38,136.02,136.05,972978.0,129.4233,129.4992,129.1574,129.1859,972978.0
2019-10-23 12:00:00,136.04,136.05,135.82,135.92,1235056.0,129.1764,129.1859,128.9675,129.0624,1235056.0
2019-10-23 12:30:00,135.91,136.21,135.86,136.14,1001033.0,129.0529,129.3378,129.0055,129.2713,1001033.0
2019-10-23 13:00:00,136.15,136.26,135.97,136.19,1074949.0,129.2808,129.3853,129.1099,129.3188,1074949.0
2019-10-23 13:30:00,136.19,136.27,136.1,136.22,839860.0,129.3188,129.3948,129.2334,129.3473,839860.0
2019-10-23 14:00:00,136.22,136.23,135.96,136.06,1163535.0,129.3473,129.3568,129.1004,129.1954,1163535.0
2019-10-23 14:30:00,136.05,136.26,136.02,136.24,874546.0,129.1859,129.3853,129.1574,129.3663,874546.0
2019-10-23 15:00:00,136.24,136.9,136.15,136.89,1814293.0,129.3663,129.993,129.2808,129.9835,1814293.0
2019-10-23 15:30:00,136.88,137.45,136.8,137.25,4803344.0,129.974,130.5152,129.898,130.3253,4803344.0
2019-10-24 09:30:00,139.11,140.09,138.72,139.37,8415429.0,132.0915,133.0221,131.7212,132.3384,8415429.0
2019-10-24 10:00:00,139.37,139.92,138.67,139.52,3865334.0,132.3384,132.8606,131.6737,132.4808,3865334.0
2019-10-24 10:30:00,139.52,139.69,139.07,139.65,1722539.0,132.4808,132.6422,132.0535,132.6042,1722539.0
2019-10-24 11:00:00,139.65,139.82,139.32,139.76,2005456.0,132.6042,132.7657,132.2909,132.7087,2005456.0
2019-10-24 11:30:00,139.76,140.26,139.71,140.16,2992652.0,132.7087,133.1835,132.6612,133.0885,2992652.0
2019-10-24 12:00:00,140.17,140.32,139.59,139.97,1949700.0,133.098,133.2404,132.5473,132.9081,1949700.0
2019-10-24 12:30:00,139.97,140.42,139.95,140.36,1556292.0,132.9081,133.3354,132.8891,133.2784,1556292.0
2019-10-24 13:00:00,140.37,140.4,140.05,140.11,1406640.0,133.2879,133.3164,132.9841,133.041,1406640.0
2019-10-24 13:30:00,140.12,140.2,139.68,139.73,1112378.0,133.0505,133.1265,132.6327,132.6802,1112378.0
2019-10-24 14:00:00,139.74,140.02,139.64,139.97,867157.0,132.6897,132.9556,132.5948,132.9081,867157.0
2019-10-24 14:30:00,139.95,140.1,139.94,140.0,738399.0,132.8891,133.0315,132.8796,132.9366,738399.0
2019-10-24 15:00:00,140.0,140.09,139.84,139.94,798722.0,132.9366,133.0221,132.7847,132.8796,798722.0
2019-10-24 15:30:00,139.94,140.09,139.71,139.95,2190618.0,132.8796,133.0221,132.6612,132.8891,2190618.0
2019-10-25 09:30:00,139.35,140.38,139.2,140.31,2857591.0,132.3194,133.2974,132.177,133.231,2857591.0
2019-10-25 10:00:00,140.31,141.07,140.29,140.62,2789367.0,133.231,133.9526,133.212,133.5253,2789367.0
2019-10-25 10:30:00,140.64,140.87,140.47,140.77,1524133.0,133.5443,133.7627,133.3829,133.6677,1524133.0
2019-10-25 11:00:00,140.78,141.14,140.6,140.95,1745905.0,133.6772,134.0191,133.5063,133.8387,1745905.0
2019-10-25 11:30:00,140.95,141.08,140.73,140.86,1038402.0,133.8387,133.9621,133.6298,133.7532,1038402.0
2019-10-25 12:00:00,140.86,140.93,140.55,140.74,820369.0,133.7532,133.8197,133.4588,133.6393,820369.0
2019-10-25 12:30:00,140.74,140.76,140.5,140.62,790253.0,133.6393,133.6582,133.4114,133.5253,790253.0
2019-10-25 13:00:00,140.64,140.87,140.59,140.66,673750.0,133.5443,133.7627,133.4968,133.5633,673750.0
2019-10-25 13:30:00,140.66,140.72,140.5,140.56,743366.0,133.5633,133.6203,133.4114,133.4683,743366.0
2019-10-25 14:00:00,140.56,140.62,140.36,140.41,643338.0,133.4683,133.5253,133.2784,133.3259,643338.0
2019-10-25 14:30:00,140.41,140.47,140.18,140.44,857178.0,133.3259,133.3829,133.1075,133.3544,857178.0
2019-10-25 15:00:00,140.43,140.59,140.32,140.46,892312.0,133.3449,133.4968,133.2404,133.3734,892312.0
2019-10-25 15:30:00,140.47,140.82,140.31,140.73,2689022.0,133.3829,133.7152,133.231,133.6298,2689022.0
2019-10-28 09:30:00,144.4,145.67,144.28,144.41,9123738.0,137.1146,138.3205,137.0007,137.1241,9123738.0
2019-10-28 10:00:00,144.41,144.51,144.08,144.35,2436172.0,137.1241,137.219,136.8107,137.0671,2436172.0
2019-10-28 10:30:00,144.33,144.34,143.7,143.9,2506245.0,137.0481,137.0576,136.4499,136.6398,2506245.0
2019-10-28 11:00:00,143.89,144.0,143.64,143.76,1465509.0,136.6303,136.7348,136.3929,136.5069,1465509.0
2019-10-28 11:30:00,143.76,144.26,143.55,143.99,1723271.0,136.5069,136.9817,136.3075,136.7253,1723271.0
2019-10-28 12:00:00,144.0,144.02,143.52,143.69,1201851.0,136.7348,136.7538,136.279,136.4404,1201851.0
2019-10-28 12:30:00,143.69,143.82,143.54,143.6,770479.0,136.4404,136.5639,136.298,136.355,770479.0
2019-10-28 13:00:00,143.6,144.09,143.51,144.06,1043015.0,136.355,136.8202,136.2695,136.7918,1043015.0
2019-10-28 13:30:00,144.06,144.34,144.0,144.12,1090900.0,136.7918,137.0576,136.7348,136.8487,1090900.0
2019-10-28 14:00:00,144.11,144.26,144.03,144.23,760800.0,136.8392,136.9817,136.7633,136.9532,760800.0
2019-10-28 14:30:00,144.22,144.4,144.2,144.36,1108113.0,136.9437,137.1146,136.9247,137.0766,1108113.0
2019-10-28 15:00:00,144.35,144.4,143.96,144.11,1317278.0,137.0671,137.1146,136.6968,136.8392,1317278.0
2019-10-28 15:30:00,144.12,144.25,144.01,144.2,2158485.0,136.8487,136.9722,136.7443,136.9247,2158485.0
2019-10-29 09:30:00,144.07,144.5,143.81,144.08,2615899.0,136.8012,137.2096,136.5544,136.8107,2615899.0
2019-10-29 10:00:00,144.08,144.12,143.64,143.79,1238387.0,136.8107,136.8487,136.3929,136.5354,1238387.0
2019-10-29 10:30:00,143.78,144.0,143.31,143.42,1404013.0,136.5259,136.7348,136.0796,136.184,1404013.0
2019-10-29 11:00:00,143.43,143.72,142.9,143.03,1239379.0,136.1935,136.4689,135.6903,135.8137,1239379.0
2019-10-29 11:30:00,143.04,143.52,142.96,143.16,1017912.0,135.8232,136.279,135.7473,135.9372,1017912.0
2019-10-29 12:00:00,143.16,143.63,143.05,143.56,903306.0,135.9372,136.3834,135.8327,136.317,903306.0
2019-10-29 12:30:00,143.57,143.73,143.47,143.53,612511.0,136.3265,136.4784,136.2315,136.2885,612511.0
2019-10-29 13:00:00,143.53,143.61,143.07,143.1,534372.0,136.2885,136.3645,135.8517,135.8802,534372.0
2019-10-29 13:30:00,143.1,143.16,142.79,142.85,959200.0,135.8802,135.9372,135.5858,135.6428,959200.0
2019-10-29 14:00:00,142.85,142.98,142.65,142.84,802396.0,135.6428,135.7662,135.4529,135.6333,802396.0
2019-10-29 14:30:00,142.85,143.15,142.77,143.09,734106.0,135.6428,135.9277,135.5668,135.8707,734106.0
2019-10-29 15:00:00,143.09,143.27,142.94,142.95,798137.0,135.8707,136.0416,135.7283,135.7378,798137.0
2019-10-29 15:30:00,142.96,143.07,142.73,142.81,1960360.0,135.7473,135.8517,135.5289,135.6048,1960360.0
2019-10-30 09:30:00,143.45,143.72,143.07,143.32,1969676.0,136.2125,136.4689,135.8517,136.0891,1969676.0
2019-10-30 10:00:00,143.31,143.6,142.79,143.54,1591083.0,136.0796,136.355,135.5858,136.298,1591083.0
2019-10-30 10:30:00,143.54,143.89,143.28,143.8,936182.0,136.298,136.6303,136.0511,136.5449,936182.0
2019-10-30 11:00:00,143.79,143.86,143.5,143.63,923075.0,136.5354,136.6018,136.26,136.3834,923075.0
2019-10-30 11:30:00,143.63,143.76,143.56,143.63,613018.0,136.3834,136.5069,136.317,136.3834,613018.0
2019-10-30 12:00:00,143.63,143.88,143.55,143.72,499165.0,136.3834,136.6208,136.3075,136.4689,499165.0
2019-10-30 12:30:00,143.73,143.91,143.7,143.72,440912.0,136.4784,136.6493,136.4499,136.4689,440912.0
2019-10-30 13:00:00,143.72,143.84,143.61,143.72,440745.0,136.4689,136.5829,136.3645,136.4689,440745.0
2019-10-30 13:30:00,143.72,143.85,143.39,143.46,569421.0,136.4689,136.5923,136.1556,136.222,569421.0
2019-10-30 14:00:00,143.45,143.91,143.2,143.73,937304.0,136.2125,136.6493,135.9751,136.4784,937304.0
2019-10-30 14:30:00,143.72,144.31,143.44,144.19,1476703.0,136.4689,137.0291,136.203,136.9152,1476703.0
2019-10-30 15:00:00,144.19,145.0,144.17,144.6,1519071.0,136.9152,137.6843,136.8962,137.3045,1519071.0
2019-10-30 15:30:00,144.59,144.78,144.46,144.56,1888612.0,137.295,137.4754,137.1716,137.2665,1888612.0
2019-10-31 09:30:00,144.72,144.97,143.9,144.09,2333207.0,137.4185,137.6558,136.6398,136.8202,2333207.0
2019-10-31 10:00:00,144.08,144.13,143.61,144.0,1153012.0,136.8107,136.8582,136.3645,136.7348,1153012.0
2019-10-31 10:30:00,143.99,144.24,143.55,144.21,1077978.0,136.7253,136.9627,136.3075,136.9342,1077978.0
2019-10-31 11:00:00,144.22,144.52,143.98,144.0,898213.0,136.9437,137.2285,136.7158,136.7348,898213.0
2019-10-31 11:30:00,143.99,144.13,143.76,143.88,759228.0,136.7253,136.8582,136.5069,136.6208,759228.0
2019-10-31 12:00:00,143.87,144.06,143.72,143.92,755385.0,136.6113,136.7918,136.4689,136.6588,755385.0
2019-10-31 12:30:00,143.92,143.93,143.46,143.58,766067.0,136.6588,136.6683,136.222,136.336,766067.0
2019-10-31 13:00:00,143.58,143.77,143.51,143.74,744236.0,136.336,136.5164,136.2695,136.4879,744236.0
2019-10-31 13:30:00,143.74,143.95,143.6,143.6,552748.0,136.4879,136.6873,136.355,136.355,552748.0
2019-10-31 14:00:00,143.6,143.6,143.37,143.55,609309.0,136.355,136.355,136.1366,136.3075,609309.0
2019-10-31 14:30:00,143.54,143.62,143.13,143.29,803924.0,136.298,136.374,135.9087,136.0606,803924.0
2019-10-31 15:00:00,143.3,143.4,143.16,143.29,1083072.0,136.0701,136.1651,135.9372,136.0606,1083072.0
2019-10-31 15:30:00,143.3,143.5,142.99,143.39,3613451.0,136.0701,136.26,135.7757,136.1556,3613451.0
2019-11-01 09:30:00,144.26,144.42,143.23,143.28,2639772.0,136.9817,137.1336,136.0036,136.0511,2639772.0
2019-11-01 10:00:00,143.28,143.84,143.03,143.61,1824956.0,136.0511,136.5829,135.8137,136.3645,1824956.0
2019-11-01 10:30:00,143.6,143.67,143.4,143.52,982488.0,136.355,136.4214,136.1651,136.279,982488.0
2019-11-01 11:00:00,143.52,143.71,143.36,143.47,976384.0,136.279,136.4594,136.1271,136.2315,976384.0
2019-11-01 11:30:00,143.48,143.53,143.32,143.41,697878.0,136.241,136.2885,136.0891,136.1745,697878.0
2019-11-01 12:00:00,143.42,143.43,142.96,143.27,1032745.0,136.184,136.1935,135.7473,136.0416,1032745.0
2019-11-01 12:30:00,143.27,143.28,142.99,143.02,712602.0,136.0416,136.0511,135.7757,135.8042,712602.0
2019-11-01 13:00:00,143.03,143.24,142.98,143.1,1024781.0,135.8137,136.0131,135.7662,135.8802,1024781.0
2019-11-01 13:30:00,143.1,143.35,143.07,143.33,1267010.0,135.8802,136.1176,135.8517,136.0986,1267010.0
2019-11-01 14:00:00,143.33,143.37,143.22,143.32,1010255.0,136.0986,136.1366,135.9941,136.0891,1010255.0
2019-11-01 14:30:00,143.31,143.38,143.23,143.38,860219.0,136.0796,136.1461,136.0036,136.1461,860219.0
2019-11-01 15:00:00,143.37,143.45,143.19,143.44,1148121.0,136.1366,136.2125,135.9656,136.203,1148121.0
2019-11-01 15:30:00,143.44,143.75,143.18,143.72,5039740.0,136.203,136.4974,135.9562,136.4689,5039740.0
2019-11-04 09:30:00,144.83,145.0,144.22,144.42,2230201.0,137.5229,137.6843,136.9437,137.1336,2230201.0
2019-11-04 10:00:00,144.41,144.64,144.16,144.6,1163057.0,137.1241,137.3425,136.8867,137.3045,1163057.0
2019-11-04 10:30:00,144.61,144.73,144.37,144.43,899213.0,137.314,137.4279,137.0861,137.1431,899213.0
2019-11-04 11:00:00,144.44,144.62,144.39,144.52,849439.0,137.1526,137.3235,137.1051,137.2285,849439.0
2019-11-04 11:30:00,144.52,144.75,144.5,144.6,816384.0,137.2285,137.4469,137.2096,137.3045,816384.0
2019-11-04 12:00:00,144.6,144.71,144.52,144.65,612614.0,137.3045,137.409,137.2285,137.352,612614.0
2019-11-04 12:30:00,144.65,144.8,144.6,144.76,685794.0,137.352,137.4944,137.3045,137.4564,685794.0
2019-11-04 13:00:00,144.77,144.81,144.69,144.74,606727.0,137.4659,137.5039,137.39,137.4374,606727.0
2019-11-04 13:30:00,144.74,144.79,144.62,144.65,555676.0,137.4374,137.4849,137.3235,137.352,555676.0
2019-11-04 14:00:00,144.65,144.69,144.51,144.53,689095.0,137.352,137.39,137.219,137.238,689095.0
2019-11-04 14:30:00,144.52,144.61,144.37,144.39,623899.0,137.2285,137.314,137.0861,137.1051,623899.0
2019-11-04 15:00:00,144.39,144.46,144.26,144.32,664843.0,137.1051,137.1716,136.9817,137.0386,664843.0
2019-11-04 15:30:00,144.31,144.72,144.26,144.52,1810794.0,137.0291,137.4185,136.9817,137.2285,1810794.0
2019-11-05 09:30:00,144.99,145.02,144.23,144.42,2302770.0,137.6748,137.7033,136.9532,137.1336,2302770.0
2019-11-05 10:00:00,144.42,144.68,143.9,144.17,1425363.0,137.1336,137.3805,136.6398,136.8962,1425363.0
2019-11-05 10:30:00,144.16,144.46,144.07,144.13,771720.0,136.8867,137.1716,136.8012,136.8582,771720.0
2019-11-05 11:00:00,144.15,144.57,144.11,144.55,755282.0,136.8772,137.276,136.8392,137.257,755282.0
2019-11-05 11:30:00,144.55,144.64,144.28,144.54,659598.0,137.257,137.3425,137.0007,137.2475,659598.0
2019-11-05 12:00:00,144.53,144.65,144.36,144.5,581279.0,137.238,137.352,137.0766,137.2096,581279.0
2019-11-05 12:30:00,144.49,144.73,144.43,144.7,552778.0,137.2001,137.4279,137.1431,137.3995,552778.0
2019-11-05 13:00:00,144.7,144.76,144.6,144.64,670519.0,137.3995,137.4564,137.3045,137.3425,670519.0
2019-11-05 13:30:00,144.65,144.65,144.46,144.58,535459.0,137.352,137.352,137.1716,137.2855,535459.0
2019-11-05 14:00:00,144.58,144.71,144.54,144.63,586803.0,137.2855,137.409,137.2475,137.333,586803.0
2019-11-05 14:30:00,144.63,144.67,144.46,144.52,550265.0,137.333,137.371,137.1716,137.2285,550265.0
2019-11-05 15:00:00,144.52,144.71,144.47,144.6,729092.0,137.2285,137.409,137.1811,137.3045,729092.0
2019-11-05 15:30:00,144.59,144.78,144.4,144.46,1799382.0,137.295,137.4754,137.1146,137.1716,1799382.0
2019-11-06 09:30:00,144.34,144.52,143.76,144.04,1829038.0,137.0576,137.2285,136.5069,136.7728,1829038.0
2019-11-06 10:00:00,144.04,144.14,143.79,143.83,1022611.0,136.7728,136.8677,136.5354,136.5734,1022611.0
2019-11-06 10:30:00,143.83,144.01,143.79,143.88,752755.0,136.5734,136.7443,136.5354,136.6208,752755.0
2019-11-06 11:00:00,143.88,143.95,143.71,143.88,690058.0,136.6208,136.6873,136.4594,136.6208,690058.0
2019-11-06 11:30:00,143.88,144.2,143.2,143.45,1667564.0,136.6208,136.9247,135.9751,136.2125,1667564.0
2019-11-06 12:00:00,143.47,143.76,143.44,143.58,653880.0,136.2315,136.5069,136.203,136.336,653880.0
2019-11-06 12:30:00,143.58,143.79,143.55,143.76,416057.0,136.336,136.5354,136.3075,136.5069,416057.0
2019-11-06 13:00:00,143.77,143.98,143.66,143.94,466656.0,136.5164,136.7158,136.4119,136.6778,466656.0
2019-11-06 13:30:00,143.95,143.98,143.83,143.96,451262.0,136.6873,136.7158,136.5734,136.6968,451262.0
2019-11-06 14:00:00,143.96,144.08,143.85,143.99,469268.0,136.6968,136.8107,136.5923,136.7253,469268.0
2019-11-06 14:30:00,144.0,144.06,143.89,143.95,431896.0,136.7348,136.7918,136.6303,136.6873,431896.0
2019-11-06 15:00:00,143.96,144.18,143.9,144.09,553351.0,136.6968,136.9057,136.6398,136.8202,553351.0
2019-11-06 15:30:00,144.09,144.1,143.9,144.06,1178617.0,136.8202,136.8297,136.6398,136.7918,1178617.0
2019-11-07 09:30:00,143.84,144.87,143.67,144.69,2086694.0,136.5829,137.5609,136.4214,137.39,2086694.0
2019-11-07 10:00:00,144.69,144.87,144.54,144.61,950740.0,137.39,137.5609,137.2475,137.314,950740.0
2019-11-07 10:30:00,144.61,144.88,144.59,144.74,832844.0,137.314,137.5704,137.295,137.4374,832844.0
2019-11-07 11:00:00,144.74,144.83,144.65,144.67,687431.0,137.4374,137.5229,137.352,137.371,687431.0
2019-11-07 11:30:00,144.67,144.85,144.38,144.77,925260.0,137.371,137.5419,137.0956,137.4659,925260.0
2019-11-07 12:00:00,144.78,144.83,144.51,144.69,578224.0,137.4754,137.5229,137.219,137.39,578224.0
2019-11-07 12:30:00,144.68,144.78,144.56,144.75,493071.0,137.3805,137.4754,137.2665,137.4469,493071.0
2019-11-07 13:00:00,144.75,144.75,144.58,144.7,466032.0,137.4469,137.4469,137.2855,137.3995,466032.0
2019-11-07 13:30:00,144.7,144.72,144.58,144.71,498270.0,137.3995,137.4185,137.2855,137.409,498270.0
2019-11-07 14:00:00,144.71,144.83,144.69,144.78,577247.0,137.409,137.5229,137.39,137.4754,577247.0
2019-11-07 14:30:00,144.79,144.81,144.0,144.31,1185871.0,137.4849,137.5039,136.7348,137.0291,1185871.0
2019-11-07 15:00:00,144.31,144.53,143.8,144.05,954665.0,137.0291,137.238,136.5449,136.7823,954665.0
2019-11-07 15:30:00,144.05,144.39,143.9,144.28,1798275.0,136.7823,137.1051,136.6398,137.0007,1798275.0
2019-11-08 09:30:00,144.0,144.5,143.85,144.14,1567857.0,136.7348,137.2096,136.5923,136.8677,1567857.0
2019-11-08 10:00:00,144.15,144.28,143.76,144.24,1009406.0,136.8772,137.0007,136.5069,136.9627,1009406.0
2019-11-08 10:30:00,144.25,144.54,144.12,144.4,660454.0,136.9722,137.2475,136.8487,137.1146,660454.0
2019-11-08 11:00:00,144.4,144.74,144.3,144.56,761506.0,137.1146,137.4374,137.0196,137.2665,761506.0
2019-11-08 11:30:00,144.56,144.75,144.53,144.71,489685.0,137.2665,137.4469,137.238,137.409,489685.0
2019-11-08 12:00:00,144.7,145.0,144.68,145.0,740050.0,137.3995,137.6843,137.3805,137.6843,740050.0
2019-11-08 12:30:00,144.99,145.4,144.99,145.07,1368402.0,137.6748,138.0641,137.6748,137.7508,1368402.0
2019-11-08 13:00:00,145.08,145.24,145.03,145.11,513620.0,137.7603,137.9122,137.7128,137.7888,513620.0
2019-11-08 13:30:00,145.11,145.16,145.02,145.09,445389.0,137.7888,137.8363,137.7033,137.7698,445389.0
2019-11-08 14:00:00,145.09,145.25,145.09,145.15,499888.0,137.7698,137.9217,137.7698,137.8268,499888.0
2019-11-08 14:30:00,145.15,145.21,145.05,145.14,377200.0,137.8268,137.8837,137.7318,137.8173,377200.0
2019-11-08 15:00:00,145.14,145.44,145.06,145.44,875925.0,137.8173,138.1021,137.7413,138.1021,875925.0
2019-11-08 15:30:00,145.44,145.99,145.4,145.96,2899193.0,138.1021,138.6244,138.0641,138.5959,2899193.0
2019-11-11 09:30:00,145.34,145.78,144.73,145.62,2367975.0,138.0072,138.425,137.4279,138.273,2367975.0
2019-11-11 10:00:00,145.62,145.78,145.27,145.69,771948.0,138.273,138.425,137.9407,138.3395,771948.0
2019-11-11 10:30:00,145.69,145.94,145.58,145.67,801839.0,138.3395,138.5769,138.2351,138.3205,801839.0
2019-11-11 11:00:00,145.67,145.76,145.43,145.68,614365.0,138.3205,138.406,138.0926,138.33,614365.0
2019-11-11 11:30:00,145.67,145.88,145.56,145.84,536441.0,138.3205,138.5199,138.2161,138.4819,536441.0
2019-11-11 12:00:00,145.84,145.98,145.77,145.94,507008.0,138.4819,138.6149,138.4155,138.5769,507008.0
2019-11-11 12:30:00,145.94,146.15,145.91,146.09,714427.0,138.5769,138.7763,138.5484,138.7193,714427.0
2019-11-11 13:00:00,146.09,146.19,146.07,146.18,603158.0,138.7193,138.8143,138.7003,138.8048,603158.0
2019-11-11 13:30:00,146.18,146.27,146.06,146.14,581348.0,138.8048,138.8903,138.6908,138.7668,581348.0
2019-11-11 14:00:00,146.14,146.37,146.11,146.36,590131.0,138.7668,138.9852,138.7383,138.9757,590131.0
2019-11-11 14:30:00,146.37,146.42,146.17,146.21,669790.0,138.9852,139.0327,138.7953,138.8333,669790.0
2019-11-11 15:00:00,146.21,146.26,146.01,146.07,697102.0,138.8333,138.8808,138.6434,138.7003,697102.0
2019-11-11 15:30:00,146.06,146.12,145.76,146.12,1582470.0,138.6908,138.7478,138.406,138.7478,1582470.0
2019-11-12 09:30:00,146.28,147.16,146.06,147.12,2074406.0,138.8997,139.7353,138.6908,139.6974,2074406.0
2019-11-12 10:00:00,147.13,147.49,146.91,147.36,1473259.0,139.7069,140.0487,139.498,139.9253,1473259.0
2019-11-12 10:30:00,147.36,147.46,147.19,147.36,932586.0,139.9253,140.0202,139.7638,139.9253,932586.0
2019-11-12 11:00:00,147.36,147.57,147.11,147.36,897216.0,139.9253,140.1247,139.6879,139.9253,897216.0
2019-11-12 11:30:00,147.37,147.46,147.14,147.22,688327.0,139.9348,140.0202,139.7164,139.7923,688327.0
2019-11-12 12:00:00,147.21,147.32,146.95,147.19,648420.0,139.7828,139.8873,139.5359,139.7638,648420.0
2019-11-12 12:30:00,147.19,147.5,147.13,147.45,726025.0,139.7638,140.0582,139.7069,140.0107,726025.0
2019-11-12 13:00:00,147.46,147.48,147.2,147.22,528454.0,140.0202,140.0392,139.7733,139.7923,528454.0
2019-11-12 13:30:00,147.22,147.41,147.12,147.2,519006.0,139.7923,139.9727,139.6974,139.7733,519006.0
2019-11-12 14:00:00,147.21,147.22,146.76,146.84,1024227.0,139.7828,139.7923,139.3555,139.4315,1024227.0
2019-11-12 14:30:00,146.83,147.0,146.5,146.75,860708.0,139.422,139.5834,139.1086,139.346,860708.0
2019-11-12 15:00:00,146.75,146.95,146.71,146.9,656173.0,139.346,139.5359,139.3081,139.4885,656173.0
2019-11-12 15:30:00,146.9,147.2,146.85,147.08,1777575.0,139.4885,139.7733,139.441,139.6594,1777575.0
2019-11-13 09:30:00,146.84,147.15,146.28,147.14,1883955.0,139.4315,139.7259,138.8997,139.7164,1883955.0
2019-11-13 10:00:00,147.14,147.47,147.09,147.26,1230194.0,139.7164,140.0297,139.6689,139.8303,1230194.0
2019-11-13 10:30:00,147.26,147.46,147.01,147.35,986222.0,139.8303,140.0202,139.5929,139.9158,986222.0
2019-11-13 11:00:00,147.35,147.4,146.86,146.86,800782.0,139.9158,139.9632,139.4505,139.4505,800782.0
2019-11-13 11:30:00,146.87,147.14,146.85,147.09,621520.0,139.46,139.7164,139.441,139.6689,621520.0
2019-11-13 12:00:00,147.09,147.21,146.99,147.02,433842.0,139.6689,139.7828,139.5739,139.6024,433842.0
2019-11-13 12:30:00,147.02,147.22,147.01,147.17,715921.0,139.6024,139.7923,139.5929,139.7448,715921.0
2019-11-13 13:00:00,147.17,147.18,146.97,147.0,498884.0,139.7448,139.7543,139.5549,139.5834,498884.0
2019-11-13 13:30:00,147.0,147.11,146.48,146.83,1030051.0,139.5834,139.6879,139.0897,139.422,1030051.0
2019-11-13 14:00:00,146.81,146.94,146.62,146.88,843725.0,139.403,139.5264,139.2226,139.4695,843725.0
2019-11-13 14:30:00,146.89,147.05,146.83,147.05,503580.0,139.479,139.6309,139.422,139.6309,503580.0
2019-11-13 15:00:00,147.05,147.27,147.05,147.17,667116.0,139.6309,139.8398,139.6309,139.7448,667116.0
2019-11-13 15:30:00,147.16,147.41,147.0,147.34,1789114.0,139.7353,139.9727,139.5834,139.9063,1789114.0
2019-11-14 09:30:00,147.02,148.0,147.02,147.87,1858599.0,139.6024,140.533,139.6024,140.4095,1858599.0
2019-11-14 10:00:00,147.87,148.09,147.69,147.73,988839.0,140.4095,140.6184,140.2386,140.2766,988839.0
2019-11-14 10:30:00,147.73,147.78,147.39,147.44,733874.0,140.2766,140.3241,139.9537,140.0012,733874.0
2019-11-14 11:00:00,147.44,147.95,147.43,147.9,722701.0,140.0012,140.4855,139.9917,140.438,722701.0
2019-11-14 11:30:00,147.91,147.93,147.26,147.33,840218.0,140.4475,140.4665,139.8303,139.8968,840218.0
2019-11-14 12:00:00,147.33,147.48,147.22,147.46,466265.0,139.8968,140.0392,139.7923,140.0202,466265.0
2019-11-14 12:30:00,147.47,147.75,147.38,147.72,565021.0,140.0297,140.2956,139.9442,140.2671,565021.0
2019-11-14 13:00:00,147.72,147.8,147.54,147.65,474949.0,140.2671,140.3431,140.0962,140.2006,474949.0
2019-11-14 13:30:00,147.66,147.73,147.0,147.5,706272.0,140.2101,140.2766,139.5834,140.0582,706272.0
2019-11-14 14:00:00,147.5,147.8,147.42,147.78,456163.0,140.0582,140.3431,139.9822,140.3241,456163.0
2019-11-14 14:30:00,147.79,147.95,147.77,147.95,443894.0,140.3336,140.4855,140.3146,140.4855,443894.0
2019-11-14 15:00:00,147.94,148.09,147.85,148.09,699968.0,140.476,140.6184,140.3905,140.6184,699968.0
2019-11-14 15:30:00,148.1,148.41,147.99,148.06,2307396.0,140.6279,140.9223,140.5235,140.5899,2307396.0
2019-11-15 09:30:00,148.88,149.11,148.27,148.73,3557999.0,141.3686,141.587,140.7893,141.2261,3557999.0
2019-11-15 10:00:00,148.72,149.46,148.66,149.31,1672312.0,141.2166,141.9193,141.1597,141.7769,1672312.0
2019-11-15 10:30:00,149.31,149.56,149.08,149.55,1129225.0,141.7769,142.0143,141.5585,142.0048,1129225.0
2019-11-15 11:00:00,149.55,149.81,149.47,149.73,1483224.0,142.0048,142.2516,141.9288,142.1757,1483224.0
2019-11-15 11:30:00,149.74,149.76,149.48,149.56,719106.0,142.1852,142.2042,141.9383,142.0143,719106.0
2019-11-15 12:00:00,149.57,149.76,149.52,149.62,784786.0,142.0238,142.2042,141.9763,142.0712,784786.0
2019-11-15 12:30:00,149.62,149.85,149.6,149.64,725127.0,142.0712,142.2896,142.0522,142.0902,725127.0
2019-11-15 13:00:00,149.64,149.71,149.53,149.56,477561.0,142.0902,142.1567,141.9858,142.0143,477561.0
2019-11-15 13:30:00,149.57,149.67,149.46,149.49,475648.0,142.0238,142.1187,141.9193,141.9478,475648.0
2019-11-15 14:00:00,149.49,149.67,149.47,149.57,480493.0,141.9478,142.1187,141.9288,142.0238,480493.0
2019-11-15 14:30:00,149.56,149.66,149.47,149.65,472852.0,142.0143,142.1092,141.9288,142.0997,472852.0
2019-11-15 15:00:00,149.66,149.69,149.43,149.49,684784.0,142.1092,142.1377,141.8908,141.9478,684784.0
2019-11-15 15:30:00,149.49,149.99,149.33,149.95,3024400.0,141.9478,142.4226,141.7959,142.3846,3024400.0
2019-11-18 09:30:00,150.06,150.16,149.14,149.3,2517563.0,142.489,142.584,141.6155,141.7674,2517563.0
2019-11-18 10:00:00,149.3,149.43,149.06,149.16,1229324.0,141.7674,141.8908,141.5395,141.6344,1229324.0
2019-11-18 10:30:00,149.16,149.53,148.98,149.44,1477535.0,141.6344,141.9858,141.4635,141.9003,1477535.0
2019-11-18 11:00:00,149.44,149.48,149.19,149.25,1047261.0,141.9003,141.9383,141.6629,141.7199,1047261.0
2019-11-18 11:30:00,149.25,149.86,149.19,149.86,1131129.0,141.7199,142.2991,141.6629,142.2991,1131129.0
2019-11-18 12:00:00,149.86,150.04,149.66,149.68,906348.0,142.2991,142.47,142.1092,142.1282,906348.0
2019-11-18 12:30:00,149.67,149.74,149.59,149.73,397494.0,142.1187,142.1852,142.0427,142.1757,397494.0
2019-11-18 13:00:00,149.73,149.96,149.67,149.95,419607.0,142.1757,142.3941,142.1187,142.3846,419607.0
2019-11-18 13:30:00,149.95,150.32,149.94,150.29,921121.0,142.3846,142.7359,142.3751,142.7074,921121.0
2019-11-18 14:00:00,150.3,150.55,150.2,150.41,807753.0,142.7169,142.9543,142.622,142.8214,807753.0
2019-11-18 14:30:00,150.42,150.47,150.28,150.4,823130.0,142.8309,142.8783,142.6979,142.8119,823130.0
2019-11-18 15:00:00,150.41,150.44,150.07,150.21,890141.0,142.8214,142.8499,142.4985,142.6315,890141.0
2019-11-18 15:30:00,150.2,150.36,150.08,150.34,2072729.0,142.622,142.7739,142.508,142.7549,2072729.0
2019-11-19 09:30:00,150.88,151.13,150.19,150.34,2650751.0,143.2677,143.5051,142.6125,142.7549,2650751.0
2019-11-19 10:00:00,150.34,151.07,150.27,150.89,1444300.0,142.7549,143.4481,142.6884,143.2772,1444300.0
2019-11-19 10:30:00,150.88,150.9,150.27,150.45,1170709.0,143.2677,143.2867,142.6884,142.8594,1170709.0
2019-11-19 11:00:00,150.44,150.68,150.27,150.67,969043.0,142.8499,143.0778,142.6884,143.0683,969043.0
2019-11-19 11:30:00,150.68,151.27,150.64,151.07,1563123.0,143.0778,143.638,143.0398,143.4481,1563123.0
2019-11-19 12:00:00,151.06,151.33,150.86,151.2,719710.0,143.4386,143.695,143.2487,143.5715,719710.0
2019-11-19 12:30:00,151.2,151.21,150.86,150.99,729204.0,143.5715,143.581,143.2487,143.3721,729204.0
2019-11-19 13:00:00,150.99,151.0,150.69,150.74,650467.0,143.3721,143.3816,143.0872,143.1347,650467.0
2019-11-19 13:30:00,150.73,150.87,150.69,150.71,590926.0,143.1252,143.2582,143.0872,143.1062,590926.0
2019-11-19 14:00:00,150.72,150.88,150.63,150.68,788275.0,143.1157,143.2677,143.0303,143.0778,788275.0
2019-11-19 14:30:00,150.69,150.69,150.39,150.41,887727.0,143.0872,143.0872,142.8024,142.8214,887727.0
2019-11-19 15:00:00,150.41,150.62,150.37,150.45,773814.0,142.8214,143.0208,142.7834,142.8594,773814.0
2019-11-19 15:30:00,150.44,150.59,150.22,150.39,2400518.0,142.8499,142.9923,142.641,142.8024,2400518.0
2019-11-20 09:30:00,150.23,150.85,149.75,150.61,3002720.0,143.1367,143.7274,142.6794,143.4988,3002720.0
2019-11-20 10:00:00,150.61,150.7,150.11,150.22,1298982.0,143.4988,143.5845,143.0224,143.1272,1298982.0
2019-11-20 10:30:00,150.22,150.41,150.07,150.33,1172855.0,143.1272,143.3082,142.9843,143.232,1172855.0
2019-11-20 11:00:00,150.33,150.47,150.21,150.27,728663.0,143.232,143.3654,143.1176,143.1748,728663.0
2019-11-20 11:30:00,150.27,150.31,149.96,150.06,858375.0,143.1748,143.2129,142.8794,142.9747,858375.0
2019-11-20 12:00:00,150.08,150.22,149.96,150.09,692313.0,142.9938,143.1272,142.8794,143.0033,692313.0
2019-11-20 12:30:00,150.09,150.18,148.96,149.31,1409295.0,143.0033,143.0891,141.9267,142.2601,1409295.0
2019-11-20 13:00:00,149.32,149.35,148.46,148.6,2140150.0,142.2697,142.2983,141.4503,141.5837,2140150.0
2019-11-20 13:30:00,148.61,149.18,148.57,149.13,1185423.0,141.5932,142.1363,141.5551,142.0886,1185423.0
2019-11-20 14:00:00,149.12,149.44,148.81,149.4,814886.0,142.0791,142.384,141.7837,142.3459,814886.0
2019-11-20 14:30:00,149.4,149.6,149.33,149.38,719769.0,142.3459,142.5364,142.2792,142.3268,719769.0
2019-11-20 15:00:00,149.37,149.51,149.17,149.17,772527.0,142.3173,142.4507,142.1268,142.1268,772527.0
2019-11-20 15:30:00,149.16,149.62,149.08,149.62,1630541.0,142.1172,142.5555,142.041,142.5555,1630541.0
2019-11-21 09:30:00,149.46,149.77,149.1,149.17,1647722.0,142.4031,142.6984,142.0601,142.1268,1647722.0
2019-11-21 10:00:00,149.16,149.33,148.82,148.92,1123244.0,142.1172,142.2792,141.7933,141.8886,1123244.0
2019-11-21 10:30:00,148.91,148.99,148.5,148.97,919358.0,141.879,141.9552,141.4884,141.9362,919358.0
2019-11-21 11:00:00,148.97,149.39,148.93,149.27,791240.0,141.9362,142.3364,141.8981,142.222,791240.0
2019-11-21 11:30:00,149.27,149.33,148.98,149.03,535040.0,142.222,142.2792,141.9457,141.9934,535040.0
2019-11-21 12:00:00,149.04,149.32,148.99,149.27,449296.0,142.0029,142.2697,141.9552,142.222,449296.0
2019-11-21 12:30:00,149.28,149.57,149.25,149.56,501225.0,142.2316,142.5079,142.203,142.4983,501225.0
2019-11-21 13:00:00,149.57,149.66,149.51,149.55,376814.0,142.5079,142.5936,142.4507,142.4888,376814.0
2019-11-21 13:30:00,149.55,149.57,149.25,149.31,407905.0,142.4888,142.5079,142.203,142.2601,407905.0
2019-11-21 14:00:00,149.31,149.65,149.24,149.59,529026.0,142.2601,142.5841,142.1934,142.5269,529026.0
2019-11-21 14:30:00,149.59,149.8,149.58,149.69,467141.0,142.5269,142.727,142.5174,142.6222,467141.0
2019-11-21 15:00:00,149.69,149.71,149.45,149.57,595383.0,142.6222,142.6413,142.3935,142.5079,595383.0
2019-11-21 15:30:00,149.58,149.68,149.2,149.49,2026581.0,142.5174,142.6127,142.1553,142.4316,2026581.0
2019-11-22 09:30:00,150.07,150.3,149.61,149.75,1851392.0,142.9843,143.2034,142.546,142.6794,1851392.0
2019-11-22 10:00:00,149.75,149.88,149.41,149.43,1159917.0,142.6794,142.8032,142.3554,142.3745,1159917.0
2019-11-22 10:30:00,149.42,149.45,148.88,149.06,1133612.0,142.3649,142.3935,141.8504,142.0219,1133612.0
2019-11-22 11:00:00,149.05,149.19,148.82,149.15,882964.0,142.0124,142.1458,141.7933,142.1077,882964.0
2019-11-22 11:30:00,149.16,149.41,149.12,149.19,566529.0,142.1172,142.3554,142.0791,142.1458,566529.0
2019-11-22 12:00:00,149.19,149.3,149.03,149.16,528488.0,142.1458,142.2506,141.9934,142.1172,528488.0
2019-11-22 12:30:00,149.16,149.39,149.15,149.34,337335.0,142.1172,142.3364,142.1077,142.2887,337335.0
2019-11-22 13:00:00,149.35,149.48,149.31,149.42,366832.0,142.2983,142.4221,142.2601,142.3649,366832.0
2019-11-22 13:30:00,149.42,149.45,149.21,149.34,408028.0,142.3649,142.3935,142.1649,142.2887,408028.0
2019-11-22 14:00:00,149.34,149.34,149.12,149.13,419883.0,142.2887,142.2887,142.0791,142.0886,419883.0
2019-11-22 14:30:00,149.14,149.47,149.1,149.44,525305.0,142.0982,142.4126,142.0601,142.384,525305.0
2019-11-22 15:00:00,149.44,149.53,149.35,149.5,543478.0,142.384,142.4698,142.2983,142.4412,543478.0
2019-11-22 15:30:00,149.49,149.65,149.25,149.63,1721163.0,142.4316,142.5841,142.203,142.565,1721163.0
2019-11-25 09:30:00,150.02,150.79,149.92,150.64,2249633.0,142.9366,143.6703,142.8413,143.5273,2249633.0
2019-11-25 10:00:00,150.65,150.67,150.3,150.52,877447.0,143.5369,143.5559,143.2034,143.413,877447.0
2019-11-25 10:30:00,150.52,150.87,150.52,150.77,1009660.0,143.413,143.7465,143.413,143.6512,1009660.0
2019-11-25 11:00:00,150.78,150.96,150.7,150.92,747411.0,143.6607,143.8322,143.5845,143.7941,747411.0
2019-11-25 11:30:00,150.92,150.94,150.72,150.8,694409.0,143.7941,143.8132,143.6036,143.6798,694409.0
2019-11-25 12:00:00,150.8,150.83,150.66,150.73,535295.0,143.6798,143.7084,143.5464,143.6131,535295.0
2019-11-25 12:30:00,150.73,150.82,150.67,150.78,355935.0,143.6131,143.6988,143.5559,143.6607,355935.0
2019-11-25 13:00:00,150.78,150.83,150.7,150.79,559385.0,143.6607,143.7084,143.5845,143.6703,559385.0
2019-11-25 13:30:00,150.8,150.96,150.78,150.95,485949.0,143.6798,143.8322,143.6607,143.8227,485949.0
2019-11-25 14:00:00,150.96,151.04,150.86,150.99,717387.0,143.8322,143.9085,143.737,143.8608,717387.0
2019-11-25 14:30:00,150.99,151.02,150.93,150.96,608857.0,143.8608,143.8894,143.8036,143.8322,608857.0
2019-11-25 15:00:00,150.95,151.05,150.94,151.05,776719.0,143.8227,143.918,143.8132,143.918,776719.0
2019-11-25 15:30:00,151.05,151.35,150.99,151.22,2585757.0,143.918,144.2038,143.8608,144.08,2585757.0
2019-11-26 09:30:00,151.37,152.2,151.32,151.94,2369689.0,144.2229,145.0137,144.1752,144.766,2369689.0
2019-11-26 10:00:00,151.95,152.14,151.75,152.01,1089934.0,144.7755,144.9565,144.5849,144.8327,1089934.0
2019-11-26 10:30:00,152.02,152.12,151.87,151.99,855510.0,144.8422,144.9375,144.6993,144.8136,855510.0
2019-11-26 11:00:00,151.99,152.19,151.96,152.06,613348.0,144.8136,145.0042,144.785,144.8803,613348.0
2019-11-26 11:30:00,152.06,152.11,151.87,151.98,662877.0,144.8803,144.9279,144.6993,144.8041,662877.0
2019-11-26 12:00:00,151.98,152.1,151.96,152.02,479036.0,144.8041,144.9184,144.785,144.8422,479036.0
2019-11-26 12:30:00,152.01,152.1,151.93,152.04,430334.0,144.8327,144.9184,144.7564,144.8612,430334.0
2019-11-26 13:00:00,152.05,152.17,152.0,152.01,409760.0,144.8708,144.9851,144.8231,144.8327,409760.0
2019-11-26 13:30:00,152.01,152.02,151.9,151.97,399030.0,144.8327,144.8422,144.7279,144.7945,399030.0
2019-11-26 14:00:00,151.99,152.02,151.94,151.96,399259.0,144.8136,144.8422,144.766,144.785,399259.0
2019-11-26 14:30:00,151.96,152.13,151.86,152.07,552195.0,144.785,144.947,144.6897,144.8898,552195.0
2019-11-26 15:00:00,152.06,152.1,151.93,152.09,689670.0,144.8803,144.9184,144.7564,144.9089,689670.0
2019-11-26 15:30:00,152.09,152.42,151.93,152.0,2419058.0,144.9089,145.2233,144.7564,144.8231,2419058.0
2019-11-27 09:30:00,152.35,152.5,151.61,151.7,2064323.0,145.1566,145.2995,144.4515,144.5373,2064323.0
2019-11-27 10:00:00,151.69,152.01,151.52,151.96,1119672.0,144.5278,144.8327,144.3658,144.785,1119672.0
2019-11-27 10:30:00,151.97,152.27,151.92,152.08,833479.0,144.7945,145.0804,144.7469,144.8994,833479.0
2019-11-27 11:00:00,152.09,152.27,152.0,152.21,596808.0,144.9089,145.0804,144.8231,145.0232,596808.0
2019-11-27 11:30:00,152.21,152.35,152.1,152.29,554461.0,145.0232,145.1566,144.9184,145.0994,554461.0
2019-11-27 12:00:00,152.29,152.33,152.18,152.2,483933.0,145.0994,145.1375,144.9946,145.0137,483933.0
2019-11-27 12:30:00,152.19,152.27,152.13,152.18,417387.0,145.0042,145.0804,144.947,144.9946,417387.0
2019-11-27 13:00:00,152.18,152.29,152.05,152.06,610566.0,144.9946,145.0994,144.8708,144.8803,610566.0
2019-11-27 13:30:00,152.06,152.15,151.95,152.07,505124.0,144.8803,144.966,144.7755,144.8898,505124.0
2019-11-27 14:00:00,152.07,152.16,152.01,152.04,460453.0,144.8898,144.9756,144.8327,144.8612,460453.0
2019-11-27 14:30:00,152.05,152.06,151.93,152.0,498333.0,144.8708,144.8803,144.7564,144.8231,498333.0
2019-11-27 15:00:00,152.0,152.07,151.93,152.0,668137.0,144.8231,144.8898,144.7564,144.8231,668137.0
2019-11-27 15:30:00,152.01,152.35,151.98,152.34,1501401.0,144.8327,145.1566,144.8041,145.1471,1501401.0
2019-11-29 09:30:00,152.1,152.14,151.43,152.13,1588013.0,144.9184,144.9565,144.28,144.947,1588013.0
2019-11-29 10:00:00,152.12,152.3,151.85,151.86,725161.0,144.9375,145.109,144.6802,144.6897,725161.0
2019-11-29 10:30:00,151.86,152.01,151.6,151.7,725438.0,144.6897,144.8327,144.442,144.5373,725438.0
2019-11-29 11:00:00,151.69,151.8,151.55,151.58,580767.0,144.5278,144.6326,144.3944,144.423,580767.0
2019-11-29 11:30:00,151.57,151.81,151.48,151.8,743706.0,144.4134,144.6421,144.3277,144.6326,743706.0
2019-11-29 12:00:00,151.79,151.81,151.39,151.39,621278.0,144.623,144.6421,144.2419,144.2419,621278.0
2019-11-29 12:30:00,151.39,151.75,151.28,151.38,2106028.0,144.2419,144.5849,144.1371,144.2324,2106028.0
2019-12-02 09:30:00,151.8,151.87,149.22,149.31,2928509.0,144.6326,144.6993,142.1744,142.2601,2928509.0
2019-12-02 10:00:00,149.29,149.64,148.62,149.1,2527693.0,142.2411,142.5746,141.6027,142.0601,2527693.0
2019-12-02 10:30:00,149.09,149.29,148.32,148.95,1972359.0,142.0505,142.2411,141.3169,141.9171,1972359.0
2019-12-02 11:00:00,148.94,149.12,148.47,148.94,1524965.0,141.9076,142.0791,141.4598,141.9076,1524965.0
2019-12-02 11:30:00,148.94,149.6,148.67,149.58,1253700.0,141.9076,142.5364,141.6504,142.5174,1253700.0
2019-12-02 12:00:00,149.59,149.92,149.23,149.47,1231642.0,142.5269,142.8413,142.1839,142.4126,1231642.0
2019-12-02 12:30:00,149.47,149.66,149.27,149.53,647434.0,142.4126,142.5936,142.222,142.4698,647434.0
2019-12-02 13:00:00,149.53,150.21,149.51,150.13,729434.0,142.4698,143.1176,142.4507,143.0414,729434.0
2019-12-02 13:30:00,150.13,150.14,149.92,150.02,451089.0,143.0414,143.051,142.8413,142.9366,451089.0
2019-12-02 14:00:00,150.02,150.22,149.97,150.16,654566.0,142.9366,143.1272,142.889,143.07,654566.0
2019-12-02 14:30:00,150.17,150.2,150.01,150.17,619680.0,143.0795,143.1081,142.9271,143.0795,619680.0
2019-12-02 15:00:00,150.17,150.2,149.59,149.7,841429.0,143.0795,143.1081,142.5269,142.6317,841429.0
2019-12-02 15:30:00,149.69,150.09,149.57,149.59,2629592.0,142.6222,143.0033,142.5079,142.5269,2629592.0
2019-12-03 09:30:00,147.48,147.97,146.65,147.8,3586678.0,140.5165,140.9834,139.7257,140.8214,3586678.0
2019-12-03 10:00:00,147.81,148.27,147.39,147.99,1689705.0,140.831,141.2692,140.4308,141.0025,1689705.0
2019-12-03 10:30:00,147.98,148.41,147.63,147.93,1579682.0,140.9929,141.4026,140.6595,140.9453,1579682.0
2019-12-03 11:00:00,147.96,148.2,147.77,147.82,1146009.0,140.9739,141.2026,140.7929,140.8405,1146009.0
2019-12-03 11:30:00,147.83,148.23,147.77,148.21,851214.0,140.85,141.2311,140.7929,141.2121,851214.0
2019-12-03 12:00:00,148.21,148.4,147.95,148.24,758677.0,141.2121,141.3931,140.9644,141.2407,758677.0
2019-12-03 12:30:00,148.25,148.29,148.07,148.26,614690.0,141.2502,141.2883,141.0787,141.2597,614690.0
2019-12-03 13:00:00,148.26,148.71,148.2,148.66,900860.0,141.2597,141.6885,141.2026,141.6408,900860.0
2019-12-03 13:30:00,148.65,148.89,148.49,148.57,793479.0,141.6313,141.86,141.4789,141.5551,793479.0
2019-12-03 14:00:00,148.56,148.71,148.28,148.4,593121.0,141.5456,141.6885,141.2788,141.3931,593121.0
2019-12-03 14:30:00,148.4,148.64,148.36,148.54,519802.0,141.3931,141.6218,141.355,141.5265,519802.0
2019-12-03 15:00:00,148.56,149.08,148.37,149.05,882459.0,141.5456,142.041,141.3645,142.0124,882459.0
2019-12-03 15:30:00,149.05,149.43,148.75,149.32,2434991.0,142.0124,142.3745,141.7266,142.2697,2434991.0
2019-12-04 09:30:00,150.06,150.18,149.2,149.73,2397040.0,142.9747,143.0891,142.1553,142.6603,2397040.0
2019-12-04 10:00:00,149.7,149.81,149.35,149.45,1279756.0,142.6317,142.7365,142.2983,142.3935,1279756.0
2019-12-04 10:30:00,149.45,149.79,149.25,149.76,1082527.0,142.3935,142.7175,142.203,142.6889,1082527.0
2019-12-04 11:00:00,149.77,149.8,149.5,149.72,1211044.0,142.6984,142.727,142.4412,142.6508,1211044.0
2019-12-04 11:30:00,149.71,149.98,149.71,149.75,633923.0,142.6413,142.8985,142.6413,142.6794,633923.0
2019-12-04 12:00:00,149.76,149.79,149.31,149.34,813434.0,142.6889,142.7175,142.2601,142.2887,813434.0
2019-12-04 12:30:00,149.35,149.58,149.31,149.53,517768.0,142.2983,142.5174,142.2601,142.4698,517768.0
2019-12-04 13:00:00,149.53,149.64,149.36,149.6,672080.0,142.4698,142.5746,142.3078,142.5364,672080.0
2019-12-04 13:30:00,149.6,149.63,149.46,149.51,543232.0,142.5364,142.565,142.4031,142.4507,543232.0
2019-12-04 14:00:00,149.52,149.82,149.49,149.82,598990.0,142.4602,142.7461,142.4316,142.7461,598990.0
2019-12-04 14:30:00,149.82,149.9,149.7,149.82,587443.0,142.7461,142.8223,142.6317,142.7461,587443.0
2019-12-04 15:00:00,149.83,149.92,149.7,149.7,514697.0,142.7556,142.8413,142.6317,142.6317,514697.0
2019-12-04 15:30:00,149.71,149.99,149.67,149.83,1805362.0,142.6413,142.908,142.6031,142.7556,1805362.0
2019-12-05 09:30:00,150.05,150.32,149.56,150.13,1547531.0,142.9652,143.2225,142.4983,143.0414,1547531.0
2019-12-05 10:00:00,150.12,150.19,149.66,149.9,1301174.0,143.0319,143.0986,142.5936,142.8223,1301174.0
2019-12-05 10:30:00,149.91,149.97,149.59,149.83,810786.0,142.8318,142.889,142.5269,142.7556,810786.0
2019-12-05 11:00:00,149.83,150.04,149.63,149.95,902054.0,142.7556,142.9557,142.565,142.8699,902054.0
2019-12-05 11:30:00,149.93,149.99,149.72,149.86,675774.0,142.8509,142.908,142.6508,142.7842,675774.0
2019-12-05 12:00:00,149.85,149.99,149.83,149.88,394004.0,142.7746,142.908,142.7556,142.8032,394004.0
2019-12-05 12:30:00,149.88,149.95,149.79,149.84,354343.0,142.8032,142.8699,142.7175,142.7651,354343.0
2019-12-05 13:00:00,149.83,149.96,149.75,149.76,463933.0,142.7556,142.8794,142.6794,142.6889,463933.0
2019-12-05 13:30:00,149.76,149.86,149.6,149.83,606705.0,142.6889,142.7842,142.5364,142.7556,606705.0
2019-12-05 14:00:00,149.83,150.08,149.77,150.02,475088.0,142.7556,142.9938,142.6984,142.9366,475088.0
2019-12-05 14:30:00,150.02,150.16,149.5,149.93,904695.0,142.9366,143.07,142.4412,142.8509,904695.0
2019-12-05 15:00:00,149.95,150.15,149.81,150.06,612015.0,142.8699,143.0605,142.7365,142.9747,612015.0
2019-12-05 15:30:00,150.06,150.08,149.83,149.92,1305985.0,142.9747,142.9938,142.7556,142.8413,1305985.0
2019-12-06 09:30:00,151.01,151.1,150.27,150.65,1812716.0,143.8799,143.9656,143.1748,143.5369,1812716.0
2019-12-06 10:00:00,150.63,150.81,150.4,150.77,1267595.0,143.5178,143.6893,143.2987,143.6512,1267595.0
2019-12-06 10:30:00,150.77,151.3,150.69,151.02,1141306.0,143.6512,144.1562,143.575,143.8894,1141306.0
2019-12-06 11:00:00,151.01,151.28,150.94,151.24,599886.0,143.8799,144.1371,143.8132,144.099,599886.0
2019-12-06 11:30:00,151.23,151.5,151.18,151.26,751532.0,144.0895,144.3467,144.0418,144.1181,751532.0
2019-12-06 12:00:00,151.26,151.39,151.23,151.32,488115.0,144.1181,144.2419,144.0895,144.1752,488115.0
2019-12-06 12:30:00,151.33,151.35,151.06,151.18,509629.0,144.1848,144.2038,143.9275,144.0418,509629.0
2019-12-06 13:00:00,151.18,151.37,151.15,151.35,305793.0,144.0418,144.2229,144.0133,144.2038,305793.0
2019-12-06 13:30:00,151.35,151.5,151.33,151.4,573513.0,144.2038,144.3467,144.1848,144.2515,573513.0
2019-12-06 14:00:00,151.39,151.55,151.39,151.53,587612.0,144.2419,144.3944,144.2419,144.3753,587612.0
2019-12-06 14:30:00,151.54,151.64,151.45,151.51,671684.0,144.3848,144.4801,144.2991,144.3563,671684.0
2019-12-06 15:00:00,151.51,151.54,151.34,151.49,528708.0,144.3563,144.3848,144.1943,144.3372,528708.0
2019-12-06 15:30:00,151.49,151.87,151.43,151.75,1750576.0,144.3372,144.6993,144.28,144.5849,1750576.0
2019-12-09 09:30:00,151.13,152.21,150.91,152.01,2121844.0,143.9942,145.0232,143.7846,144.8327,2121844.0
2019-12-09 10:00:00,152.01,152.09,151.71,151.79,1033961.0,144.8327,144.9089,144.5468,144.623,1033961.0
2019-12-09 10:30:00,151.78,151.92,151.66,151.75,659257.0,144.6135,144.7469,144.4992,144.5849,659257.0
2019-12-09 11:00:00,151.75,151.75,151.42,151.6,729120.0,144.5849,144.5849,144.2705,144.442,729120.0
2019-12-09 11:30:00,151.6,151.9,151.57,151.86,669448.0,144.442,144.7279,144.4134,144.6897,669448.0
2019-12-09 12:00:00,151.86,152.09,151.79,151.85,560011.0,144.6897,144.9089,144.623,144.6802,560011.0
2019-12-09 12:30:00,151.85,151.88,151.67,151.8,421645.0,144.6802,144.7088,144.5087,144.6326,421645.0
2019-12-09 13:00:00,151.81,151.86,151.6,151.79,348758.0,144.6421,144.6897,144.442,144.623,348758.0
2019-12-09 13:30:00,151.77,151.89,151.7,151.75,309258.0,144.604,144.7183,144.5373,144.5849,309258.0
2019-12-09 14:00:00,151.74,151.78,151.26,151.5,703803.0,144.5754,144.6135,144.1181,144.3467,703803.0
2019-12-09 14:30:00,151.5,151.59,151.41,151.46,455898.0,144.3467,144.4325,144.261,144.3086,455898.0
2019-12-09 15:00:00,151.47,151.63,151.37,151.59,438435.0,144.3182,144.4706,144.2229,144.4325,438435.0
2019-12-09 15:30:00,151.59,151.6,151.22,151.36,1237890.0,144.4325,144.442,144.08,144.2133,1237890.0
2019-12-10 09:30:00,151.15,151.48,150.89,151.27,1842227.0,144.0133,144.3277,143.7655,144.1276,1842227.0
2019-12-10 10:00:00,151.27,151.82,151.19,151.78,1033232.0,144.1276,144.6516,144.0514,144.6135,1033232.0
2019-12-10 10:30:00,151.78,151.89,151.52,151.66,925523.0,144.6135,144.7183,144.3658,144.4992,925523.0
2019-12-10 11:00:00,151.66,151.87,151.13,151.69,1208051.0,144.4992,144.6993,143.9942,144.5278,1208051.0
2019-12-10 11:30:00,151.69,151.8,151.61,151.72,602912.0,144.5278,144.6326,144.4515,144.5563,602912.0
2019-12-10 12:00:00,151.72,151.72,151.35,151.41,658056.0,144.5563,144.5563,144.2038,144.261,658056.0
2019-12-10 12:30:00,151.4,151.51,151.27,151.43,536552.0,144.2515,144.3563,144.1276,144.28,536552.0
2019-12-10 13:00:00,151.43,151.6,151.4,151.47,448349.0,144.28,144.442,144.2515,144.3182,448349.0
2019-12-10 13:30:00,151.48,151.55,151.3,151.32,378465.0,144.3277,144.3944,144.1562,144.1752,378465.0
2019-12-10 14:00:00,151.33,151.46,151.3,151.33,428945.0,144.1848,144.3086,144.1562,144.1848,428945.0
2019-12-10 14:30:00,151.33,151.52,151.31,151.47,433336.0,144.1848,144.3658,144.1657,144.3182,433336.0
2019-12-10 15:00:00,151.48,151.7,151.25,151.26,787927.0,144.3277,144.5373,144.1085,144.1181,787927.0
2019-12-10 15:30:00,151.27,151.28,150.76,151.17,2234490.0,144.1276,144.1371,143.6417,144.0323,2234490.0
2019-12-11 09:30:00,151.61,151.83,150.33,150.9,2618839.0,144.4515,144.6612,143.232,143.7751,2618839.0
2019-12-11 10:00:00,150.9,151.07,150.85,150.95,1059463.0,143.7751,143.937,143.7274,143.8227,1059463.0
2019-12-11 10:30:00,150.96,151.19,150.87,151.04,872233.0,143.8322,144.0514,143.7465,143.9085,872233.0
2019-12-11 11:00:00,151.04,151.26,150.91,151.23,802607.0,143.9085,144.1181,143.7846,144.0895,802607.0
2019-12-11 11:30:00,151.24,151.45,151.03,151.1,1034819.0,144.099,144.2991,143.8989,143.9656,1034819.0
2019-12-11 12:00:00,151.09,151.24,151.03,151.11,506486.0,143.9561,144.099,143.8989,143.9752,506486.0
2019-12-11 12:30:00,151.11,151.16,150.96,151.14,396164.0,143.9752,144.0228,143.8322,144.0037,396164.0
2019-12-11 13:00:00,151.15,151.18,150.99,151.12,367903.0,144.0133,144.0418,143.8608,143.9847,367903.0
2019-12-11 13:30:00,151.12,151.17,151.03,151.12,324827.0,143.9847,144.0323,143.8989,143.9847,324827.0
2019-12-11 14:00:00,151.11,151.57,150.97,151.39,786887.0,143.9752,144.4134,143.8418,144.2419,786887.0
2019-12-11 14:30:00,151.38,151.85,151.34,151.81,930824.0,144.2324,144.6802,144.1943,144.6421,930824.0
2019-12-11 15:00:00,151.81,151.87,151.55,151.72,795222.0,144.6421,144.6993,144.3944,144.5563,795222.0
2019-12-11 15:30:00,151.71,151.83,151.48,151.69,2102245.0,144.5468,144.6612,144.3277,144.5278,2102245.0
2019-12-12 09:30:00,151.75,152.94,151.02,152.87,2970413.0,144.5849,145.7187,143.8894,145.6521,2970413.0
2019-12-12 10:00:00,152.87,153.42,152.67,153.34,2101570.0,145.6521,146.1761,145.4615,146.0999,2101570.0
2019-12-12 10:30:00,153.35,153.38,152.77,153.09,1298673.0,146.1094,146.138,145.5568,145.8617,1298673.0
2019-12-12 11:00:00,153.1,153.14,152.05,152.08,1069479.0,145.8712,145.9093,144.8708,144.8994,1069479.0
2019-12-12 11:30:00,152.09,152.43,151.88,152.17,895244.0,144.9089,145.2328,144.7088,144.9851,895244.0
2019-12-12 12:00:00,152.14,152.19,151.47,151.61,888552.0,144.9565,145.0042,144.3182,144.4515,888552.0
2019-12-12 12:30:00,151.62,152.05,151.6,151.74,856796.0,144.4611,144.8708,144.442,144.5754,856796.0
2019-12-12 13:00:00,151.74,152.21,151.71,152.08,711859.0,144.5754,145.0232,144.5468,144.8994,711859.0
2019-12-12 13:30:00,152.09,152.13,151.91,152.08,468372.0,144.9089,144.947,144.7374,144.8994,468372.0
2019-12-12 14:00:00,152.08,152.15,151.81,152.03,828758.0,144.8994,144.966,144.6421,144.8517,828758.0
2019-12-12 14:30:00,152.02,152.87,151.95,152.64,1545173.0,144.8422,145.6521,144.7755,145.4329,1545173.0
2019-12-12 15:00:00,152.64,152.9,152.49,152.83,1047877.0,145.4329,145.6806,145.29,145.6139,1047877.0
2019-12-12 15:30:00,152.83,153.44,152.64,153.23,2840247.0,145.6139,146.1951,145.4329,145.9951,2840247.0
2019-12-13 09:30:00,153.12,153.79,152.83,153.6,1941236.0,145.8902,146.5286,145.6139,146.3476,1941236.0
2019-12-13 10:00:00,153.59,154.31,153.43,154.19,2878310.0,146.3381,147.0241,146.1856,146.9097,2878310.0
2019-12-13 10:30:00,154.18,154.6,153.73,153.93,2331064.0,146.9002,147.3004,146.4714,146.662,2331064.0
2019-12-13 11:00:00,153.94,154.52,153.87,154.04,1340230.0,146.6715,147.2241,146.6048,146.7668,1340230.0
2019-12-13 11:30:00,154.03,154.66,153.99,154.66,1073666.0,146.7573,147.3575,146.7192,147.3575,1073666.0
2019-12-13 12:00:00,154.67,154.89,154.6,154.68,1005103.0,147.3671,147.5767,147.3004,147.3766,1005103.0
2019-12-13 12:30:00,154.68,154.86,154.56,154.84,743575.0,147.3766,147.5481,147.2623,147.529,743575.0
2019-12-13 13:00:00,154.85,154.85,154.4,154.41,793504.0,147.5386,147.5386,147.1098,147.1193,793504.0
2019-12-13 13:30:00,154.41,154.66,154.41,154.52,685735.0,147.1193,147.3575,147.1193,147.2241,685735.0
2019-12-13 14:00:00,154.52,154.59,154.38,154.45,639992.0,147.2241,147.2908,147.0908,147.1574,639992.0
2019-12-13 14:30:00,154.44,154.64,154.34,154.56,699806.0,147.1479,147.3385,147.0526,147.2623,699806.0
2019-12-13 15:00:00,154.56,154.66,154.32,154.4,890896.0,147.2623,147.3575,147.0336,147.1098,890896.0
2019-12-13 15:30:00,154.4,154.67,154.36,154.54,1990703.0,147.1098,147.3671,147.0717,147.2432,1990703.0
2019-12-16 09:30:00,155.13,155.9,154.82,155.57,2776488.0,147.8053,148.539,147.51,148.2246,2776488.0
2019-12-16 10:00:00,155.57,155.61,155.16,155.44,1365414.0,148.2246,148.2627,147.8339,148.1007,1365414.0
2019-12-16 10:30:00,155.44,155.51,155.26,155.32,931878.0,148.1007,148.1674,147.9292,147.9864,931878.0
2019-12-16 11:00:00,155.32,155.35,155.13,155.25,827073.0,147.9864,148.015,147.8053,147.9197,827073.0
2019-12-16 11:30:00,155.25,155.3,155.13,155.25,590166.0,147.9197,147.9673,147.8053,147.9197,590166.0
2019-12-16 12:00:00,155.24,155.36,155.18,155.31,743147.0,147.9101,148.0245,147.853,147.9768,743147.0
2019-12-16 12:30:00,155.31,155.36,155.21,155.27,513610.0,147.9768,148.0245,147.8816,147.9387,513610.0
2019-12-16 13:00:00,155.27,155.35,155.2,155.31,590606.0,147.9387,148.015,147.872,147.9768,590606.0
2019-12-16 13:30:00,155.3,155.6,155.3,155.54,686571.0,147.9673,148.2531,147.9673,148.196,686571.0
2019-12-16 14:00:00,155.55,155.6,155.27,155.33,595815.0,148.2055,148.2531,147.9387,147.9959,595815.0
2019-12-16 14:30:00,155.33,155.51,155.21,155.44,531170.0,147.9959,148.1674,147.8816,148.1007,531170.0
2019-12-16 15:00:00,155.44,155.58,155.32,155.52,774139.0,148.1007,148.2341,147.9864,148.1769,774139.0
2019-12-16 15:30:00,155.52,155.85,155.44,155.54,2045082.0,148.1769,148.4913,148.1007,148.196,2045082.0
2019-12-17 09:30:00,155.45,155.72,154.67,154.79,3012939.0,148.1102,148.3675,147.3671,147.4814,3012939.0
2019-12-17 10:00:00,154.8,155.43,154.45,155.39,1347839.0,147.4909,148.0912,147.1574,148.0531,1347839.0
2019-12-17 10:30:00,155.39,155.41,155.01,155.03,898792.0,148.0531,148.0721,147.691,147.7101,898792.0
2019-12-17 11:00:00,155.03,155.23,155.03,155.22,606864.0,147.7101,147.9006,147.7101,147.8911,606864.0
2019-12-17 11:30:00,155.23,155.33,155.07,155.17,799849.0,147.9006,147.9959,147.7482,147.8435,799849.0
2019-12-17 12:00:00,155.18,155.24,155.04,155.21,555165.0,147.853,147.9101,147.7196,147.8816,555165.0
2019-12-17 12:30:00,155.22,155.23,154.82,154.86,760363.0,147.8911,147.9006,147.51,147.5481,760363.0
2019-12-17 13:00:00,154.86,154.96,154.79,154.95,561975.0,147.5481,147.6434,147.4814,147.6338,561975.0
2019-12-17 13:30:00,154.95,155.02,154.83,154.94,587730.0,147.6338,147.7005,147.5195,147.6243,587730.0
2019-12-17 14:00:00,154.95,154.98,154.48,154.59,1023543.0,147.6338,147.6624,147.186,147.2908,1023543.0
2019-12-17 14:30:00,154.59,154.75,154.59,154.75,640513.0,147.2908,147.4433,147.2908,147.4433,640513.0
2019-12-17 15:00:00,154.74,154.99,154.73,154.92,809157.0,147.4338,147.672,147.4242,147.6053,809157.0
2019-12-17 15:30:00,154.91,154.94,154.46,154.79,2427400.0,147.5957,147.6243,147.167,147.4814,2427400.0
2019-12-18 09:30:00,154.42,154.7,154.18,154.57,1849166.0,147.1289,147.3956,146.9002,147.2718,1849166.0
2019-12-18 10:00:00,154.57,154.72,154.43,154.71,850573.0,147.2718,147.4147,147.1384,147.4052,850573.0
2019-12-18 10:30:00,154.7,155.2,154.63,155.15,1035042.0,147.3956,147.872,147.3289,147.8244,1035042.0
2019-12-18 11:00:00,155.15,155.47,155.04,155.43,994729.0,147.8244,148.1293,147.7196,148.0912,994729.0
2019-12-18 11:30:00,155.43,155.48,155.1,155.32,1092669.0,148.0912,148.1388,147.7768,147.9864,1092669.0
2019-12-18 12:00:00,155.32,155.37,155.15,155.2,584569.0,147.9864,148.034,147.8244,147.872,584569.0
2019-12-18 12:30:00,155.2,155.2,155.0,155.01,490720.0,147.872,147.872,147.6815,147.691,490720.0
2019-12-18 13:00:00,155.01,155.12,154.92,154.94,434345.0,147.691,147.7958,147.6053,147.6243,434345.0
2019-12-18 13:30:00,154.94,155.03,154.91,154.94,340237.0,147.6243,147.7101,147.5957,147.6243,340237.0
2019-12-18 14:00:00,154.95,154.96,154.82,154.85,490084.0,147.6338,147.6434,147.51,147.5386,490084.0
2019-12-18 14:30:00,154.86,154.99,154.82,154.9,473671.0,147.5481,147.672,147.51,147.5862,473671.0
2019-12-18 15:00:00,154.91,154.94,154.65,154.68,669175.0,147.5957,147.6243,147.348,147.3766,669175.0
2019-12-18 15:30:00,154.68,154.84,154.36,154.37,2556775.0,147.3766,147.529,147.0717,147.0812,2556775.0
2019-12-19 09:30:00,154.22,154.78,153.75,154.5,1530494.0,146.9383,147.4719,146.4905,147.2051,1530494.0
2019-12-19 10:00:00,154.51,154.7,154.34,154.62,874935.0,147.2146,147.3956,147.0526,147.3194,874935.0
2019-12-19 10:30:00,154.64,154.66,154.31,154.47,668746.0,147.3385,147.3575,147.0241,147.1765,668746.0
2019-12-19 11:00:00,154.47,154.82,154.38,154.77,715976.0,147.1765,147.51,147.0908,147.4623,715976.0
2019-12-19 11:30:00,154.77,154.96,154.64,154.93,814367.0,147.4623,147.6434,147.3385,147.6148,814367.0
2019-12-19 12:00:00,154.93,155.14,154.92,155.08,748837.0,147.6148,147.8149,147.6053,147.7577,748837.0
2019-12-19 12:30:00,155.08,155.08,154.95,154.99,465592.0,147.7577,147.7577,147.6338,147.672,465592.0
2019-12-19 13:00:00,154.98,155.21,154.9,155.2,707421.0,147.6624,147.8816,147.5862,147.872,707421.0
2019-12-19 13:30:00,155.2,155.34,155.14,155.3,872001.0,147.872,148.0054,147.8149,147.9673,872001.0
2019-12-19 14:00:00,155.3,155.53,155.28,155.5,1077168.0,147.9673,148.1865,147.9483,148.1579,1077168.0
2019-12-19 14:30:00,155.5,155.75,155.48,155.63,1553716.0,148.1579,148.3961,148.1388,148.2817,1553716.0
2019-12-19 15:00:00,155.63,155.75,155.43,155.64,1387087.0,148.2817,148.3961,148.0912,148.2913,1387087.0
2019-12-19 15:30:00,155.65,155.77,155.34,155.71,3256458.0,148.3008,148.4151,148.0054,148.358,3256458.0
2019-12-20 09:30:00,157.33,158.49,156.29,156.43,13434040.0,149.9015,151.0067,148.9106,149.044,13434040.0
2019-12-20 10:00:00,156.43,157.13,156.41,157.01,1385558.0,149.044,149.7109,149.0249,149.5966,1385558.0
2019-12-20 10:30:00,157.01,157.09,156.7,156.78,937901.0,149.5966,149.6728,149.3012,149.3774,937901.0
2019-12-20 11:00:00,156.78,157.14,156.69,156.88,905815.0,149.3774,149.7204,149.2917,149.4727,905815.0
2019-12-20 11:30:00,156.89,157.24,156.88,157.08,953325.0,149.4822,149.8157,149.4727,149.6633,953325.0
2019-12-20 12:00:00,157.07,157.19,156.99,157.15,676359.0,149.6537,149.7681,149.5775,149.73,676359.0
2019-12-20 12:30:00,157.15,157.47,157.03,157.18,861940.0,149.73,150.0349,149.6156,149.7585,861940.0
2019-12-20 13:00:00,157.17,157.21,156.96,157.03,677869.0,149.749,149.7871,149.5489,149.6156,677869.0
2019-12-20 13:30:00,157.04,157.2,157.04,157.14,543464.0,149.6252,149.7776,149.6252,149.7204,543464.0
2019-12-20 14:00:00,157.15,157.15,156.99,157.15,575109.0,149.73,149.73,149.5775,149.73,575109.0
2019-12-20 14:30:00,157.15,157.44,157.1,157.35,695161.0,149.73,150.0063,149.6823,149.9205,695161.0
2019-12-20 15:00:00,157.35,157.36,157.1,157.16,911180.0,149.9205,149.93,149.6823,149.7395,911180.0
2019-12-20 15:30:00,157.16,157.53,157.05,157.39,3057123.0,149.7395,150.092,149.6347,149.9586,3057123.0
2019-12-23 09:30:00,158.0,158.12,157.54,157.66,1802287.0,150.5398,150.6542,150.1016,150.2159,1802287.0
2019-12-23 10:00:00,157.67,157.7,157.32,157.32,956105.0,150.2254,150.254,149.8919,149.8919,956105.0
2019-12-23 10:30:00,157.32,157.8,157.32,157.8,814244.0,149.8919,150.3493,149.8919,150.3493,814244.0
2019-12-23 11:00:00,157.79,157.81,157.47,157.48,614538.0,150.3397,150.3588,150.0349,150.0444,614538.0
2019-12-23 11:30:00,157.48,157.7,157.48,157.65,538494.0,150.0444,150.254,150.0444,150.2064,538494.0
2019-12-23 12:00:00,157.66,157.68,157.52,157.55,598787.0,150.2159,150.2349,150.0825,150.1111,598787.0
2019-12-23 12:30:00,157.55,157.61,157.48,157.5,540432.0,150.1111,150.1682,150.0444,150.0634,540432.0
2019-12-23 13:00:00,157.5,157.64,157.46,157.52,394943.0,150.0634,150.1968,150.0253,150.0825,394943.0
2019-12-23 13:30:00,157.53,157.55,157.49,157.53,305222.0,150.092,150.1111,150.0539,150.092,305222.0
2019-12-23 14:00:00,157.53,157.66,157.52,157.64,418041.0,150.092,150.2159,150.0825,150.1968,418041.0
2019-12-23 14:30:00,157.63,157.67,157.4,157.49,808762.0,150.1873,150.2254,149.9682,150.0539,808762.0
2019-12-23 15:00:00,157.5,157.52,157.33,157.42,677696.0,150.0634,150.0825,149.9015,149.9872,677696.0
2019-12-23 15:30:00,157.41,157.52,157.27,157.41,2003675.0,149.9777,150.0825,149.8443,149.9777,2003675.0
2019-12-24 09:30:00,157.48,157.6,157.11,157.31,1095701.0,150.0444,150.1587,149.6919,149.8824,1095701.0
2019-12-24 10:00:00,157.29,157.45,157.22,157.43,512009.0,149.8634,150.0158,149.7967,149.9967,512009.0
2019-12-24 10:30:00,157.43,157.59,157.37,157.59,469179.0,149.9967,150.1492,149.9396,150.1492,469179.0
2019-12-24 11:00:00,157.59,157.71,157.49,157.52,527627.0,150.1492,150.2635,150.0539,150.0825,527627.0
2019-12-24 11:30:00,157.54,157.62,157.49,157.5,368514.0,150.1016,150.1778,150.0539,150.0634,368514.0
2019-12-24 12:00:00,157.51,157.53,157.35,157.38,505540.0,150.073,150.092,149.9205,149.9491,505540.0
2019-12-24 12:30:00,157.38,157.47,157.22,157.39,751204.0,149.9491,150.0349,149.7967,149.9586,751204.0
2019-12-26 09:30:00,157.55,157.87,157.4,157.77,1078512.0,150.1111,150.416,149.9682,150.3207,1078512.0
2019-12-26 10:00:00,157.77,157.97,157.77,157.88,531837.0,150.3207,150.5112,150.3207,150.4255,531837.0
2019-12-26 10:30:00,157.88,158.14,157.85,158.09,526286.0,150.4255,150.6732,150.3969,150.6256,526286.0
2019-12-26 11:00:00,158.09,158.26,158.09,158.12,501464.0,150.6256,150.7876,150.6256,150.6542,501464.0
2019-12-26 11:30:00,158.12,158.28,158.02,158.26,412919.0,150.6542,150.8066,150.5589,150.7876,412919.0
2019-12-26 12:00:00,158.27,158.41,158.06,158.2,576873.0,150.7971,150.9305,150.597,150.7304,576873.0
2019-12-26 12:30:00,158.19,158.21,158.08,158.15,278078.0,150.7209,150.7399,150.6161,150.6827,278078.0
2019-12-26 13:00:00,158.15,158.33,158.15,158.25,330909.0,150.6827,150.8542,150.6827,150.778,330909.0
2019-12-26 13:30:00,158.25,158.38,158.22,158.37,295121.0,150.778,150.9019,150.7494,150.8924,295121.0
2019-12-26 14:00:00,158.37,158.41,158.25,158.28,384884.0,150.8924,150.9305,150.778,150.8066,384884.0
2019-12-26 14:30:00,158.27,158.4,158.26,158.37,352932.0,150.7971,150.9209,150.7876,150.8924,352932.0
2019-12-26 15:00:00,158.38,158.44,158.26,158.26,473447.0,150.9019,150.9591,150.7876,150.7876,473447.0
2019-12-26 15:30:00,158.27,158.73,158.23,158.67,1518645.0,150.7971,151.2354,150.759,151.1782,1518645.0
2019-12-27 09:30:00,159.38,159.55,158.23,158.25,2305329.0,151.8547,152.0166,150.759,150.778,2305329.0
2019-12-27 10:00:00,158.24,158.96,158.22,158.79,1276506.0,150.7685,151.4545,150.7494,151.2925,1276506.0
2019-12-27 10:30:00,158.79,158.88,158.56,158.76,691563.0,151.2925,151.3783,151.0734,151.2639,691563.0
2019-12-27 11:00:00,158.76,158.93,158.71,158.89,627319.0,151.2639,151.4259,151.2163,151.3878,627319.0
2019-12-27 11:30:00,158.9,159.0,158.61,158.62,606727.0,151.3973,151.4926,151.121,151.1306,606727.0
2019-12-27 12:00:00,158.63,158.86,158.63,158.67,423727.0,151.1401,151.3592,151.1401,151.1782,423727.0
2019-12-27 12:30:00,158.67,158.72,158.47,158.64,433567.0,151.1782,151.2258,150.9876,151.1496,433567.0
2019-12-27 13:00:00,158.64,158.76,158.53,158.72,461592.0,151.1496,151.2639,151.0448,151.2258,461592.0
2019-12-27 13:30:00,158.72,158.82,158.7,158.75,321019.0,151.2258,151.3211,151.2068,151.2544,321019.0
2019-12-27 14:00:00,158.76,158.91,158.75,158.91,343890.0,151.2639,151.4069,151.2544,151.4069,343890.0
2019-12-27 14:30:00,158.91,158.99,158.88,158.98,468583.0,151.4069,151.4831,151.3783,151.4736,468583.0
2019-12-27 15:00:00,158.99,159.08,158.91,158.98,588697.0,151.4831,151.5688,151.4069,151.4736,588697.0
2019-12-27 15:30:00,158.98,159.03,158.39,158.95,1771949.0,151.4736,151.5212,150.9114,151.445,1771949.0
2019-12-30 09:30:00,158.83,159.02,157.07,157.18,2447760.0,151.3306,151.5117,149.6537,149.7585,2447760.0
2019-12-30 10:00:00,157.17,157.39,156.73,157.11,1553653.0,149.749,149.9586,149.3298,149.6919,1553653.0
2019-12-30 10:30:00,157.11,157.67,157.05,157.61,829932.0,149.6919,150.2254,149.6347,150.1682,829932.0
2019-12-30 11:00:00,157.62,157.9,157.32,157.77,719130.0,150.1778,150.4446,149.8919,150.3207,719130.0
2019-12-30 11:30:00,157.75,157.93,157.67,157.74,449161.0,150.3016,150.4731,150.2254,150.2921,449161.0
2019-12-30 12:00:00,157.75,157.87,157.63,157.86,531338.0,150.3016,150.416,150.1873,150.4064,531338.0
2019-12-30 12:30:00,157.86,158.14,157.84,158.02,618772.0,150.4064,150.6732,150.3874,150.5589,618772.0
2019-12-30 13:00:00,158.01,158.15,157.89,157.91,464193.0,150.5494,150.6827,150.435,150.4541,464193.0
2019-12-30 13:30:00,157.91,158.12,157.91,158.06,424234.0,150.4541,150.6542,150.4541,150.597,424234.0
2019-12-30 14:00:00,158.07,158.08,157.87,158.07,443069.0,150.6065,150.6161,150.416,150.6065,443069.0
2019-12-30 14:30:00,158.06,158.06,157.76,157.92,455122.0,150.597,150.597,150.3112,150.4636,455122.0
2019-12-30 15:00:00,157.91,158.01,157.86,157.91,561073.0,150.4541,150.5494,150.4064,150.4541,561073.0
2019-12-30 15:30:00,157.91,157.94,157.38,157.68,1718239.0,150.4541,150.4827,149.9491,150.2349,1718239.0
2019-12-31 09:30:00,156.85,157.63,156.49,157.25,1440058.0,149.4441,150.1873,149.1011,149.8252,1440058.0
2019-12-31 10:00:00,157.25,157.36,156.87,156.88,763122.0,149.8252,149.93,149.4632,149.4727,763122.0
2019-12-31 10:30:00,156.89,156.99,156.68,156.85,653395.0,149.4822,149.5775,149.2822,149.4441,653395.0
2019-12-31 11:00:00,156.85,157.02,156.57,156.58,639801.0,149.4441,149.6061,149.1774,149.1869,639801.0
2019-12-31 11:30:00,156.58,157.02,156.45,156.88,888721.0,149.1869,149.6061,149.063,149.4727,888721.0
2019-12-31 12:00:00,156.89,157.0,156.68,156.86,477721.0,149.4822,149.587,149.2822,149.4537,477721.0
2019-12-31 12:30:00,156.87,156.95,156.84,156.9,306980.0,149.4632,149.5394,149.4346,149.4918,306980.0
2019-12-31 13:00:00,156.91,156.96,156.82,156.88,305396.0,149.5013,149.5489,149.4155,149.4727,305396.0
2019-12-31 13:30:00,156.88,157.02,156.85,156.99,348141.0,149.4727,149.6061,149.4441,149.5775,348141.0
2019-12-31 14:00:00,157.0,157.09,156.76,157.09,456193.0,149.587,149.6728,149.3584,149.6728,456193.0
2019-12-31 14:30:00,157.09,157.32,157.05,157.28,496262.0,149.6728,149.8919,149.6347,149.8538,496262.0
2019-12-31 15:00:00,157.28,157.41,157.18,157.25,825869.0,149.8538,149.9777,149.7585,149.8252,825869.0
2019-12-31 15:30:00,157.27,157.77,157.22,157.49,2646202.0,149.8443,150.3207,149.7967,150.0539,2646202.0
2020-01-02 09:30:00,158.65,159.55,158.33,159.53,3186055.0,151.1591,152.0166,150.8542,151.9976,3186055.0
2020-01-02 10:00:00,159.53,159.56,158.78,159.1,1492474.0,151.9976,152.0262,151.283,151.5879,1492474.0
2020-01-02 10:30:00,159.09,159.49,158.99,159.46,1002863.0,151.5784,151.9595,151.4831,151.9309,1002863.0
2020-01-02 11:00:00,159.47,159.63,159.34,159.49,980374.0,151.9404,152.0929,151.8166,151.9595,980374.0
2020-01-02 11:30:00,159.48,159.48,159.11,159.37,796393.0,151.95,151.95,151.5974,151.8451,796393.0
2020-01-02 12:00:00,159.37,159.62,159.3,159.53,664823.0,151.8451,152.0833,151.7784,151.9976,664823.0
2020-01-02 12:30:00,159.52,159.8,159.52,159.69,673498.0,151.9881,152.2548,151.9881,152.15,673498.0
2020-01-02 13:00:00,159.7,159.7,159.44,159.62,637326.0,152.1596,152.1596,151.9118,152.0833,637326.0
2020-01-02 13:30:00,159.62,159.77,159.53,159.75,597227.0,152.0833,152.2263,151.9976,152.2072,597227.0
2020-01-02 14:00:00,159.75,159.95,159.69,159.94,669752.0,152.2072,152.3978,152.15,152.3882,669752.0
2020-01-02 14:30:00,159.92,160.04,159.85,160.02,1014957.0,152.3692,152.4835,152.3025,152.4645,1014957.0
2020-01-02 15:00:00,160.01,160.1,159.89,160.07,802120.0,152.4549,152.5407,152.3406,152.5121,802120.0
2020-01-02 15:30:00,160.08,160.73,160.05,160.73,2682250.0,152.5216,153.1409,152.493,153.1409,2682250.0
2020-01-03 09:30:00,158.32,159.93,158.06,159.67,3128112.0,150.8447,152.3787,150.597,152.131,3128112.0
2020-01-03 10:00:00,159.67,159.67,159.17,159.56,1349043.0,152.131,152.131,151.6546,152.0262,1349043.0
2020-01-03 10:30:00,159.55,159.71,159.25,159.31,1053871.0,152.0166,152.1691,151.7308,151.788,1053871.0
2020-01-03 11:00:00,159.31,159.42,159.07,159.39,749405.0,151.788,151.8928,151.5593,151.8642,749405.0
2020-01-03 11:30:00,159.38,159.6,159.35,159.59,698441.0,151.8547,152.0643,151.8261,152.0548,698441.0
2020-01-03 12:00:00,159.59,159.95,159.45,159.51,848961.0,152.0548,152.3978,151.9214,151.9785,848961.0
2020-01-03 12:30:00,159.51,159.86,159.48,159.71,451011.0,151.9785,152.312,151.95,152.1691,451011.0
2020-01-03 13:00:00,159.71,159.78,159.49,159.68,539343.0,152.1691,152.2358,151.9595,152.1405,539343.0
2020-01-03 13:30:00,159.69,159.73,159.16,159.39,832925.0,152.15,152.1881,151.6451,151.8642,832925.0
2020-01-03 14:00:00,159.38,159.46,159.11,159.2,715877.0,151.8547,151.9309,151.5974,151.6832,715877.0
2020-01-03 14:30:00,159.2,159.6,159.16,159.55,472215.0,151.6832,152.0643,151.6451,152.0166,472215.0
2020-01-03 15:00:00,159.56,159.69,159.35,159.36,909921.0,152.0262,152.15,151.8261,151.8356,909921.0
2020-01-03 15:30:00,159.36,159.37,158.58,158.59,2556162.0,151.8356,151.8451,151.0924,151.102,2556162.0
2020-01-06 09:30:00,157.08,158.28,156.51,158.25,2764792.0,149.6633,150.8066,149.1202,150.778,2764792.0
2020-01-06 10:00:00,158.25,158.46,157.99,158.43,904748.0,150.778,150.9781,150.5303,150.9495,904748.0
2020-01-06 10:30:00,158.42,158.93,158.33,158.61,1214669.0,150.94,151.4259,150.8542,151.121,1214669.0
2020-01-06 11:00:00,158.62,158.82,158.5,158.57,682209.0,151.1306,151.3211,151.0162,151.0829,682209.0
2020-01-06 11:30:00,158.56,158.71,158.24,158.24,586480.0,151.0734,151.2163,150.7685,150.7685,586480.0
2020-01-06 12:00:00,158.24,158.26,157.97,158.25,769699.0,150.7685,150.7876,150.5112,150.778,769699.0
2020-01-06 12:30:00,158.24,158.35,158.1,158.31,444563.0,150.7685,150.8733,150.6351,150.8352,444563.0
2020-01-06 13:00:00,158.28,158.54,158.22,158.42,538049.0,150.8066,151.0543,150.7494,150.94,538049.0
2020-01-06 13:30:00,158.43,158.44,158.29,158.38,417133.0,150.9495,150.9591,150.8161,150.9019,417133.0
2020-01-06 14:00:00,158.36,158.7,158.27,158.54,673509.0,150.8828,151.2068,150.7971,151.0543,673509.0
2020-01-06 14:30:00,158.55,158.61,158.46,158.49,436715.0,151.0639,151.121,150.9781,151.0067,436715.0
2020-01-06 15:00:00,158.5,158.53,158.27,158.35,795767.0,151.0162,151.0448,150.7971,150.8733,795767.0
2020-01-06 15:30:00,158.34,159.1,158.29,159.02,2322441.0,150.8638,151.5879,150.8161,151.5117,2322441.0
2020-01-07 09:30:00,159.32,159.67,158.46,158.92,2692353.0,151.7975,152.131,150.9781,151.4164,2692353.0
2020-01-07 10:00:00,158.93,159.14,158.6,158.81,1073088.0,151.4259,151.626,151.1115,151.3116,1073088.0
2020-01-07 10:30:00,158.81,158.93,158.42,158.9,1132837.0,151.3116,151.4259,150.94,151.3973,1132837.0
2020-01-07 11:00:00,158.9,159.13,158.84,158.93,792269.0,151.3973,151.6165,151.3402,151.4259,792269.0
2020-01-07 11:30:00,158.94,158.94,158.49,158.66,812424.0,151.4354,151.4354,151.0067,151.1687,812424.0
2020-01-07 12:00:00,158.66,158.79,158.55,158.72,560869.0,151.1687,151.2925,151.0639,151.2258,560869.0
2020-01-07 12:30:00,158.71,158.71,158.34,158.39,787265.0,151.2163,151.2163,150.8638,150.9114,787265.0
2020-01-07 13:00:00,158.4,158.65,158.39,158.58,648436.0,150.9209,151.1591,150.9114,151.0924,648436.0
2020-01-07 13:30:00,158.57,158.73,158.29,158.37,719722.0,151.0829,151.2354,150.8161,150.8924,719722.0
2020-01-07 14:00:00,158.37,158.38,157.84,157.93,1111076.0,150.8924,150.9019,150.3874,150.4731,1111076.0
2020-01-07 14:30:00,157.92,158.16,157.86,158.04,785210.0,150.4636,150.6923,150.4064,150.5779,785210.0
2020-01-07 15:00:00,158.04,158.31,158.03,158.17,817502.0,150.5779,150.8352,150.5684,150.7018,817502.0
2020-01-07 15:30:00,158.17,158.2,157.32,157.6,2840038.0,150.7018,150.7304,149.8919,150.1587,2840038.0
2020-01-08 09:30:00,158.93,158.99,157.94,158.6,2812247.0,151.4259,151.4831,150.4827,151.1115,2812247.0
2020-01-08 10:00:00,158.61,159.23,158.51,158.99,1555532.0,151.121,151.7118,151.0258,151.4831,1555532.0
2020-01-08 10:30:00,158.98,159.29,158.8,159.18,1271316.0,151.4736,151.7689,151.3021,151.6641,1271316.0
2020-01-08 11:00:00,159.18,159.68,158.88,159.42,1439745.0,151.6641,152.1405,151.3783,151.8928,1439745.0
2020-01-08 11:30:00,159.43,160.18,159.16,159.84,2216411.0,151.9023,152.6169,151.6451,152.293,2216411.0
2020-01-08 12:00:00,159.84,160.01,159.77,159.92,1100026.0,152.293,152.4549,152.2263,152.3692,1100026.0
2020-01-08 12:30:00,159.92,160.05,159.85,159.9,949099.0,152.3692,152.493,152.3025,152.3501,949099.0
2020-01-08 13:00:00,159.9,159.97,159.47,159.75,834334.0,152.3501,152.4168,151.9404,152.2072,834334.0
2020-01-08 13:30:00,159.75,159.92,159.72,159.81,588441.0,152.2072,152.3692,152.1786,152.2644,588441.0
2020-01-08 14:00:00,159.81,160.08,159.8,159.93,698147.0,152.2644,152.5216,152.2548,152.3787,698147.0
2020-01-08 14:30:00,159.93,160.36,159.84,160.34,788229.0,152.3787,152.7884,152.293,152.7693,788229.0
2020-01-08 15:00:00,160.35,160.8,160.33,160.72,1056450.0,152.7789,153.2076,152.7598,153.1314,1056450.0
2020-01-08 15:30:00,160.72,160.78,159.86,160.14,3364379.0,153.1314,153.1886,152.312,152.5788,3364379.0
2020-01-09 09:30:00,161.81,162.22,161.34,161.63,2915436.0,154.1699,154.5606,153.7221,153.9984,2915436.0
2020-01-09 10:00:00,161.64,161.69,161.38,161.38,1098840.0,154.008,154.0556,153.7602,153.7602,1098840.0
2020-01-09 10:30:00,161.39,161.77,161.37,161.7,992772.0,153.7698,154.1318,153.7507,154.0651,992772.0
2020-01-09 11:00:00,161.7,161.9,161.62,161.84,908269.0,154.0651,154.2557,153.9889,154.1985,908269.0
2020-01-09 11:30:00,161.84,162.17,161.82,162.13,875021.0,154.1985,154.5129,154.1795,154.4748,875021.0
2020-01-09 12:00:00,162.12,162.2,161.6,161.66,903966.0,154.4653,154.5415,153.9699,154.027,903966.0
2020-01-09 12:30:00,161.65,161.75,161.03,161.68,1149348.0,154.0175,154.1128,153.4268,154.0461,1149348.0
2020-01-09 13:00:00,161.68,161.86,161.56,161.8,672863.0,154.0461,154.2176,153.9317,154.1604,672863.0
2020-01-09 13:30:00,161.79,162.01,161.73,161.84,544531.0,154.1509,154.3605,154.0937,154.1985,544531.0
2020-01-09 14:00:00,161.84,161.97,161.82,161.91,464289.0,154.1985,154.3224,154.1795,154.2652,464289.0
2020-01-09 14:30:00,161.92,162.04,161.6,161.83,891994.0,154.2747,154.3891,153.9699,154.189,891994.0
2020-01-09 15:00:00,161.83,161.86,161.37,161.55,918532.0,154.189,154.2176,153.7507,153.9222,918532.0
2020-01-09 15:30:00,161.56,162.12,161.5,162.09,1726093.0,153.9317,154.4653,153.8746,154.4367,1726093.0
2020-01-10 09:30:00,162.74,162.91,162.13,162.63,2427363.0,155.056,155.218,154.4748,154.9512,2427363.0
2020-01-10 10:00:00,162.64,163.22,162.63,162.87,1579704.0,154.9607,155.5134,154.9512,155.1799,1579704.0
2020-01-10 10:30:00,162.86,163.02,162.54,162.81,1205266.0,155.1704,155.3228,154.8655,155.1227,1205266.0
2020-01-10 11:00:00,162.81,162.95,162.6,162.62,811791.0,155.1227,155.2561,154.9226,154.9417,811791.0
2020-01-10 11:30:00,162.6,162.67,162.3,162.49,780883.0,154.9226,154.9893,154.6368,154.8178,780883.0
2020-01-10 12:00:00,162.49,162.5,161.82,162.23,1164073.0,154.8178,154.8274,154.1795,154.5701,1164073.0
2020-01-10 12:30:00,162.24,162.36,162.13,162.18,621237.0,154.5796,154.694,154.4748,154.5225,621237.0
2020-01-10 13:00:00,162.18,162.31,162.07,162.1,592077.0,154.5225,154.6463,154.4177,154.4462,592077.0
2020-01-10 13:30:00,162.11,162.36,162.05,162.36,436011.0,154.4558,154.694,154.3986,154.694,436011.0
2020-01-10 14:00:00,162.35,162.39,161.96,162.0,581104.0,154.6844,154.7226,154.3129,154.351,581104.0
2020-01-10 14:30:00,162.01,162.19,161.9,162.16,530438.0,154.3605,154.532,154.2557,154.5034,530438.0
2020-01-10 15:00:00,162.15,162.17,161.67,161.72,893006.0,154.4939,154.5129,154.0365,154.0842,893006.0
2020-01-10 15:30:00,161.72,161.74,161.18,161.32,2590480.0,154.0842,154.1032,153.5697,153.7031,2590480.0
2020-01-13 09:30:00,161.89,162.3,161.49,161.93,2380991.0,154.2462,154.6368,153.865,154.2843,2380991.0
2020-01-13 10:00:00,161.93,162.02,161.43,161.5,1094031.0,154.2843,154.37,153.8079,153.8746,1094031.0
2020-01-13 10:30:00,161.5,161.62,161.26,161.54,950585.0,153.8746,153.9889,153.6459,153.9127,950585.0
2020-01-13 11:00:00,161.55,162.1,161.47,161.91,1191398.0,153.9222,154.4462,153.846,154.2652,1191398.0
2020-01-13 11:30:00,161.89,162.18,161.84,162.18,782948.0,154.2462,154.5225,154.1985,154.5225,782948.0
2020-01-13 12:00:00,162.19,162.48,162.15,162.43,839380.0,154.532,154.8083,154.4939,154.7607,839380.0
2020-01-13 12:30:00,162.44,162.58,162.39,162.55,518046.0,154.7702,154.9036,154.7226,154.875,518046.0
2020-01-13 13:00:00,162.56,162.79,162.48,162.78,640048.0,154.8845,155.1037,154.8083,155.0941,640048.0
2020-01-13 13:30:00,162.79,162.87,162.72,162.73,525412.0,155.1037,155.1799,155.037,155.0465,525412.0
2020-01-13 14:00:00,162.74,163.06,162.69,163.02,622224.0,155.056,155.3609,155.0084,155.3228,622224.0
2020-01-13 14:30:00,163.01,163.04,162.74,162.88,607707.0,155.3133,155.3419,155.056,155.1894,607707.0
2020-01-13 15:00:00,162.89,162.97,162.8,162.84,527089.0,155.1989,155.2752,155.1132,155.1513,527089.0
2020-01-13 15:30:00,162.84,163.31,162.81,163.28,2143737.0,155.1513,155.5991,155.1227,155.5705,2143737.0
2020-01-14 09:30:00,163.22,163.46,162.52,162.85,2765144.0,155.5134,155.742,154.8464,155.1608,2765144.0
2020-01-14 10:00:00,162.85,163.6,162.77,163.31,1516558.0,155.1608,155.8754,155.0846,155.5991,1516558.0
2020-01-14 10:30:00,163.3,163.52,162.95,163.18,919934.0,155.5896,155.7992,155.2561,155.4753,919934.0
2020-01-14 11:00:00,163.2,163.24,162.82,162.88,602852.0,155.4943,155.5324,155.1322,155.1894,602852.0
2020-01-14 11:30:00,162.87,163.21,162.84,163.2,631971.0,155.1799,155.5038,155.1513,155.4943,631971.0
2020-01-14 12:00:00,163.2,163.26,163.12,163.18,366328.0,155.4943,155.5515,155.4181,155.4753,366328.0
2020-01-14 12:30:00,163.18,163.45,163.17,163.21,526621.0,155.4753,155.7325,155.4657,155.5038,526621.0
2020-01-14 13:00:00,163.21,163.44,163.2,163.35,506990.0,155.5038,155.723,155.4943,155.6372,506990.0
2020-01-14 13:30:00,163.34,163.56,162.74,162.78,1565633.0,155.6277,155.8373,155.056,155.0941,1565633.0
2020-01-14 14:00:00,162.79,162.81,162.3,162.74,1440824.0,155.1037,155.1227,154.6368,155.056,1440824.0
2020-01-14 14:30:00,162.74,162.88,162.47,162.54,789988.0,155.056,155.1894,154.7988,154.8655,789988.0
2020-01-14 15:00:00,162.54,162.61,162.14,162.15,822794.0,154.8655,154.9322,154.4844,154.4939,822794.0
2020-01-14 15:30:00,162.14,162.36,161.72,162.15,2574509.0,154.4844,154.694,154.0842,154.4939,2574509.0
2020-01-15 09:30:00,162.6,163.4,162.57,163.23,2099373.0,154.9226,155.6849,154.8941,155.5229,2099373.0
2020-01-15 10:00:00,163.28,163.57,163.13,163.49,1082185.0,155.5705,155.8468,155.4276,155.7706,1082185.0
2020-01-15 10:30:00,163.49,163.93,163.36,163.81,1126156.0,155.7706,156.1898,155.6468,156.0755,1126156.0
2020-01-15 11:00:00,163.81,163.82,163.32,163.37,863059.0,156.0755,156.085,155.6086,155.6563,863059.0
2020-01-15 11:30:00,163.38,163.64,163.32,163.45,675650.0,155.6658,155.9135,155.6086,155.7325,675650.0
2020-01-15 12:00:00,163.46,163.85,163.42,163.73,775877.0,155.742,156.1136,155.7039,155.9993,775877.0
2020-01-15 12:30:00,163.73,163.94,163.4,163.46,689811.0,155.9993,156.1994,155.6849,155.742,689811.0
2020-01-15 13:00:00,163.45,163.61,163.31,163.53,623166.0,155.7325,155.8849,155.5991,155.8087,623166.0
2020-01-15 13:30:00,163.54,163.67,163.31,163.45,697655.0,155.8183,155.9421,155.5991,155.7325,697655.0
2020-01-15 14:00:00,163.45,163.85,163.38,163.83,664240.0,155.7325,156.1136,155.6658,156.0946,664240.0
2020-01-15 14:30:00,163.84,163.89,163.56,163.58,654176.0,156.1041,156.1517,155.8373,155.8564,654176.0
2020-01-15 15:00:00,163.59,163.61,163.04,163.2,1040515.0,155.8659,155.8849,155.3419,155.4943,1040515.0
2020-01-15 15:30:00,163.2,163.31,162.96,163.29,2334448.0,155.4943,155.5991,155.2656,155.5801,2334448.0
2020-01-16 09:30:00,164.35,164.76,164.03,164.69,2284546.0,156.59,156.9806,156.2851,156.914,2284546.0
2020-01-16 10:00:00,164.68,165.03,164.54,164.87,1466221.0,156.9044,157.2379,156.771,157.0855,1466221.0
2020-01-16 10:30:00,164.87,165.15,164.81,164.84,1151977.0,157.0855,157.3522,157.0283,157.0569,1151977.0
2020-01-16 11:00:00,164.85,165.1,164.62,164.69,972252.0,157.0664,157.3046,156.8473,156.914,972252.0
2020-01-16 11:30:00,164.68,165.02,164.53,164.99,655166.0,156.9044,157.2284,156.7615,157.1998,655166.0
2020-01-16 12:00:00,164.97,165.12,164.94,165.0,504340.0,157.1807,157.3237,157.1522,157.2093,504340.0
2020-01-16 12:30:00,165.0,165.3,164.99,165.01,914397.0,157.2093,157.4952,157.1998,157.2188,914397.0
2020-01-16 13:00:00,165.02,165.11,164.83,164.96,595535.0,157.2284,157.3141,157.0473,157.1712,595535.0
2020-01-16 13:30:00,164.96,165.18,164.9,165.11,649663.0,157.1712,157.3808,157.114,157.3141,649663.0
2020-01-16 14:00:00,165.11,165.49,165.07,165.47,700131.0,157.3141,157.6762,157.276,157.6571,700131.0
2020-01-16 14:30:00,165.47,165.54,165.32,165.44,799400.0,157.6571,157.7238,157.5142,157.6285,799400.0
2020-01-16 15:00:00,165.44,165.67,165.38,165.47,1032686.0,157.6285,157.8477,157.5714,157.6571,1032686.0
2020-01-16 15:30:00,165.47,166.24,165.46,166.21,2799290.0,157.6571,158.3908,157.6476,158.3622,2799290.0
2020-01-17 09:30:00,167.42,167.47,165.77,166.57,7029011.0,159.5151,159.5627,157.943,158.7052,7029011.0
2020-01-17 10:00:00,166.56,166.58,165.81,166.37,1621397.0,158.6957,158.7147,157.9811,158.5146,1621397.0
2020-01-17 10:30:00,166.37,166.45,166.0,166.03,1256107.0,158.5146,158.5909,158.1621,158.1907,1256107.0
2020-01-17 11:00:00,166.02,166.13,165.46,165.68,1195675.0,158.1812,158.286,157.6476,157.8572,1195675.0
2020-01-17 11:30:00,165.68,165.77,165.43,165.7,855733.0,157.8572,157.943,157.619,157.8763,855733.0
2020-01-17 12:00:00,165.7,166.17,165.53,166.14,972111.0,157.8763,158.3241,157.7143,158.2955,972111.0
2020-01-17 12:30:00,166.14,166.3,165.98,166.03,674580.0,158.2955,158.4479,158.143,158.1907,674580.0
2020-01-17 13:00:00,166.03,166.4,166.01,166.36,539239.0,158.1907,158.5432,158.1716,158.5051,539239.0
2020-01-17 13:30:00,166.36,166.43,166.12,166.34,606075.0,158.5051,158.5718,158.2764,158.486,606075.0
2020-01-17 14:00:00,166.34,166.58,166.28,166.3,865044.0,158.486,158.7147,158.4289,158.4479,865044.0
2020-01-17 14:30:00,166.3,166.41,166.16,166.41,626808.0,158.4479,158.5527,158.3145,158.5527,626808.0
2020-01-17 15:00:00,166.4,166.48,166.17,166.47,710771.0,158.5432,158.6194,158.3241,158.6099,710771.0
2020-01-17 15:30:00,166.47,167.33,166.46,167.05,2900331.0,158.6099,159.4293,158.6004,159.1625,2900331.0
2020-01-21 09:30:00,166.74,167.49,166.5,167.4,2827854.0,158.8672,159.5817,158.6385,159.496,2827854.0
2020-01-21 10:00:00,167.37,167.96,166.85,167.36,1603603.0,159.4674,160.0296,158.972,159.4579,1603603.0
2020-01-21 10:30:00,167.37,167.63,167.27,167.3,1058999.0,159.4674,159.7151,159.3721,159.4007,1058999.0
2020-01-21 11:00:00,167.29,167.99,167.26,167.89,912160.0,159.3912,160.0581,159.3626,159.9629,912160.0
2020-01-21 11:30:00,167.89,168.19,167.52,167.61,1140643.0,159.9629,160.2487,159.6103,159.6961,1140643.0
2020-01-21 12:00:00,167.6,167.79,167.51,167.75,610767.0,159.6866,159.8676,159.6008,159.8295,610767.0
2020-01-21 12:30:00,167.74,167.77,167.47,167.49,737261.0,159.8199,159.8485,159.5627,159.5817,737261.0
2020-01-21 13:00:00,167.49,167.52,167.0,167.02,886298.0,159.5817,159.6103,159.1149,159.1339,886298.0
2020-01-21 13:30:00,167.02,167.09,166.64,166.79,1163920.0,159.1339,159.2006,158.7719,158.9148,1163920.0
2020-01-21 14:00:00,166.79,167.1,166.66,166.8,853975.0,158.9148,159.2102,158.7909,158.9243,853975.0
2020-01-21 14:30:00,166.8,166.84,166.5,166.79,675915.0,158.9243,158.9624,158.6385,158.9148,675915.0
2020-01-21 15:00:00,166.78,167.04,166.77,166.96,733505.0,158.9053,159.153,158.8957,159.0768,733505.0
2020-01-21 15:30:00,166.96,167.1,166.43,166.49,2378935.0,159.0768,159.2102,158.5718,158.629,2378935.0
2020-01-22 09:30:00,167.27,167.49,166.87,167.39,2325489.0,159.3721,159.5817,158.991,159.4865,2325489.0
2020-01-22 10:00:00,167.4,167.41,167.0,167.12,1499146.0,159.496,159.5055,159.1149,159.2292,1499146.0
2020-01-22 10:30:00,167.11,167.17,166.86,166.87,1247316.0,159.2197,159.2769,158.9815,158.991,1247316.0
2020-01-22 11:00:00,166.87,166.93,166.34,166.39,1301519.0,158.991,159.0482,158.486,158.5337,1301519.0
2020-01-22 11:30:00,166.39,166.62,166.09,166.25,853945.0,158.5337,158.7528,158.2479,158.4003,853945.0
2020-01-22 12:00:00,166.26,166.5,165.9,165.94,1281106.0,158.4098,158.6385,158.0668,158.1049,1281106.0
2020-01-22 12:30:00,165.94,166.61,165.92,166.57,829083.0,158.1049,158.7433,158.0859,158.7052,829083.0
2020-01-22 13:00:00,166.57,166.7,166.44,166.63,775514.0,158.7052,158.829,158.5813,158.7624,775514.0
2020-01-22 13:30:00,166.63,166.64,166.11,166.28,645719.0,158.7624,158.7719,158.2669,158.4289,645719.0
2020-01-22 14:00:00,166.28,166.35,166.07,166.11,832322.0,158.4289,158.4956,158.2288,158.2669,832322.0
2020-01-22 14:30:00,166.12,166.42,166.0,166.38,717189.0,158.2764,158.5623,158.1621,158.5242,717189.0
2020-01-22 15:00:00,166.38,166.41,165.69,165.87,994709.0,158.5242,158.5527,157.8667,158.0382,994709.0
2020-01-22 15:30:00,165.88,166.02,165.68,165.69,2123954.0,158.0478,158.1812,157.8572,157.8667,2123954.0
2020-01-23 09:30:00,166.19,166.35,165.27,166.2,2168832.0,158.3431,158.4956,157.4666,158.3527,2168832.0
2020-01-23 10:00:00,166.19,166.59,166.02,166.39,1166646.0,158.3431,158.7242,158.1812,158.5337,1166646.0
2020-01-23 10:30:00,166.4,166.62,166.08,166.22,871467.0,158.5432,158.7528,158.2383,158.3717,871467.0
2020-01-23 11:00:00,166.21,166.34,165.76,165.76,754580.0,158.3622,158.486,157.9334,157.9334,754580.0
2020-01-23 11:30:00,165.75,166.12,165.61,165.97,577351.0,157.9239,158.2764,157.7905,158.1335,577351.0
2020-01-23 12:00:00,165.95,166.23,165.87,166.16,547596.0,158.1145,158.3812,158.0382,158.3145,547596.0
2020-01-23 12:30:00,166.16,166.19,165.88,165.91,369196.0,158.3145,158.3431,158.0478,158.0764,369196.0
2020-01-23 13:00:00,165.92,166.22,165.8,165.94,447429.0,158.0859,158.3717,157.9715,158.1049,447429.0
2020-01-23 13:30:00,165.94,166.19,165.87,166.1,386402.0,158.1049,158.3431,158.0382,158.2574,386402.0
2020-01-23 14:00:00,166.09,166.35,166.09,166.16,632740.0,158.2479,158.4956,158.2479,158.3145,632740.0
2020-01-23 14:30:00,166.17,166.34,166.09,166.34,474370.0,158.3241,158.486,158.2479,158.486,474370.0
2020-01-23 15:00:00,166.34,166.42,166.17,166.36,585068.0,158.486,158.5623,158.3241,158.5051,585068.0
2020-01-23 15:30:00,166.36,166.8,166.26,166.72,1866675.0,158.5051,158.9243,158.4098,158.8481,1866675.0
2020-01-24 09:30:00,167.46,167.53,166.83,167.41,2506955.0,159.5532,159.6199,158.9529,159.5055,2506955.0
2020-01-24 10:00:00,167.4,167.43,166.84,166.86,1133972.0,159.496,159.5246,158.9624,158.9815,1133972.0
2020-01-24 10:30:00,166.84,167.36,166.77,167.23,946965.0,158.9624,159.4579,158.8957,159.334,946965.0
2020-01-24 11:00:00,167.24,167.43,166.8,167.0,1327012.0,159.3436,159.5246,158.9243,159.1149,1327012.0
2020-01-24 11:30:00,166.99,167.07,166.55,166.72,816304.0,159.1054,159.1816,158.6861,158.8481,816304.0
2020-01-24 12:00:00,166.71,166.75,165.73,165.99,1282244.0,158.8386,158.8767,157.9048,158.1526,1282244.0
2020-01-24 12:30:00,166.01,166.44,165.91,166.36,756029.0,158.1716,158.5813,158.0764,158.5051,756029.0
2020-01-24 13:00:00,166.37,166.38,165.64,165.65,644758.0,158.5146,158.5242,157.8191,157.8286,644758.0
2020-01-24 13:30:00,165.66,165.68,164.85,165.25,1279761.0,157.8382,157.8572,157.0664,157.4475,1279761.0
2020-01-24 14:00:00,165.25,165.34,164.45,164.53,1351098.0,157.4475,157.5333,156.6853,156.7615,1351098.0
2020-01-24 14:30:00,164.53,165.06,164.53,165.04,1472209.0,156.7615,157.2665,156.7615,157.2474,1472209.0
2020-01-24 15:00:00,165.03,165.61,164.97,165.28,1331829.0,157.2379,157.7905,157.1807,157.4761,1331829.0
2020-01-24 15:30:00,165.27,165.3,164.58,165.04,3227341.0,157.4666,157.4952,156.8091,157.2474,3227341.0
2020-01-27 09:30:00,161.17,162.37,160.2,162.04,4343876.0,153.5602,154.7035,152.636,154.3891,4343876.0
2020-01-27 10:00:00,162.05,162.71,161.73,162.64,2053117.0,154.3986,155.0274,154.0937,154.9607,2053117.0
2020-01-27 10:30:00,162.63,162.66,161.87,162.27,1266666.0,154.9512,154.9798,154.2271,154.6082,1266666.0
2020-01-27 11:00:00,162.27,162.75,162.16,162.62,1113874.0,154.6082,155.0656,154.5034,154.9417,1113874.0
2020-01-27 11:30:00,162.62,163.08,162.4,162.88,1424109.0,154.9417,155.38,154.7321,155.1894,1424109.0
2020-01-27 12:00:00,162.87,163.38,162.61,163.06,993129.0,155.1799,155.6658,154.9322,155.3609,993129.0
2020-01-27 12:30:00,163.04,163.37,162.92,162.97,737868.0,155.3419,155.6563,155.2275,155.2752,737868.0
2020-01-27 13:00:00,162.97,163.22,162.74,163.0,640853.0,155.2752,155.5134,155.056,155.3037,640853.0
2020-01-27 13:30:00,163.0,163.16,162.78,162.97,865219.0,155.3037,155.4562,155.0941,155.2752,865219.0
2020-01-27 14:00:00,162.98,163.06,162.71,163.03,639727.0,155.2847,155.3609,155.0274,155.3323,639727.0
2020-01-27 14:30:00,163.04,163.09,162.21,162.51,1057364.0,155.3419,155.3895,154.5511,154.8369,1057364.0
2020-01-27 15:00:00,162.5,162.77,162.31,162.53,885830.0,154.8274,155.0846,154.6463,154.8559,885830.0
2020-01-27 15:30:00,162.53,162.54,162.01,162.26,2592166.0,154.8559,154.8655,154.3605,154.5987,2592166.0
2020-01-28 09:30:00,163.78,164.14,163.07,163.89,2510182.0,156.0469,156.3899,155.3704,156.1517,2510182.0
2020-01-28 10:00:00,163.9,164.97,163.88,164.81,1723304.0,156.1613,157.1807,156.1422,157.0283,1723304.0
2020-01-28 10:30:00,164.82,165.28,164.73,165.04,1269574.0,157.0378,157.4761,156.9521,157.2474,1269574.0
2020-01-28 11:00:00,165.04,165.43,164.76,165.39,1213926.0,157.2474,157.619,156.9806,157.5809,1213926.0
2020-01-28 11:30:00,165.4,165.6,165.16,165.4,791188.0,157.5904,157.781,157.3618,157.5904,791188.0
2020-01-28 12:00:00,165.4,165.59,165.26,165.41,771555.0,157.5904,157.7715,157.457,157.6,771555.0
2020-01-28 12:30:00,165.41,165.54,165.13,165.29,571770.0,157.6,157.7238,157.3332,157.4856,571770.0
2020-01-28 13:00:00,165.28,165.34,164.96,164.97,584815.0,157.4761,157.5333,157.1712,157.1807,584815.0
2020-01-28 13:30:00,164.98,165.36,164.75,165.23,665200.0,157.1903,157.5523,156.9711,157.4285,665200.0
2020-01-28 14:00:00,165.23,165.5,165.23,165.31,654415.0,157.4285,157.6857,157.4285,157.5047,654415.0
2020-01-28 14:30:00,165.32,165.65,165.31,165.57,899862.0,157.5142,157.8286,157.5047,157.7524,899862.0
2020-01-28 15:00:00,165.57,165.75,165.4,165.74,1020883.0,157.7524,157.9239,157.5904,157.9144,1020883.0
2020-01-28 15:30:00,165.74,165.76,165.38,165.46,2364961.0,157.9144,157.9334,157.5714,157.6476,2364961.0
2020-01-29 09:30:00,167.84,168.0,166.09,166.37,4030704.0,159.9152,160.0677,158.2479,158.5146,4030704.0
2020-01-29 10:00:00,166.36,166.63,165.69,166.48,1919901.0,158.5051,158.7624,157.8667,158.6194,1919901.0
2020-01-29 10:30:00,166.47,167.15,166.44,167.08,1535087.0,158.6099,159.2578,158.5813,159.1911,1535087.0
2020-01-29 11:00:00,167.08,167.27,166.89,167.06,1276958.0,159.1911,159.3721,159.0101,159.1721,1276958.0
2020-01-29 11:30:00,167.06,167.3,166.9,167.23,987941.0,159.1721,159.4007,159.0196,159.334,987941.0
2020-01-29 12:00:00,167.23,167.7,167.21,167.69,1148618.0,159.334,159.7818,159.315,159.7723,1148618.0
2020-01-29 12:30:00,167.7,168.1,167.52,167.88,1209922.0,159.7818,160.1629,159.6103,159.9533,1209922.0
2020-01-29 13:00:00,167.89,168.1,167.46,168.09,860708.0,159.9629,160.1629,159.5532,160.1534,860708.0
2020-01-29 13:30:00,168.09,168.38,168.04,168.12,1110300.0,160.1534,160.4297,160.1058,160.182,1110300.0
2020-01-29 14:00:00,168.1,168.7,167.97,168.43,1477986.0,160.1629,160.7346,160.0391,160.4774,1477986.0
2020-01-29 14:30:00,168.43,168.75,168.2,168.4,1270698.0,160.4774,160.7823,160.2582,160.4488,1270698.0
2020-01-29 15:00:00,168.41,168.5,167.61,168.2,1898818.0,160.4583,160.5441,159.6961,160.2582,1898818.0
2020-01-29 15:30:00,168.19,168.42,167.9,168.18,3301704.0,160.2487,160.4678,159.9724,160.2392,3301704.0
2020-01-30 09:30:00,174.02,174.05,172.41,172.44,11099417.0,165.8034,165.832,164.2694,164.298,11099417.0
2020-01-30 10:00:00,172.44,172.79,171.33,172.05,4590568.0,164.298,164.6315,163.2404,163.9264,4590568.0
2020-01-30 10:30:00,172.07,172.47,171.57,171.69,3223521.0,163.9455,164.3266,163.4691,163.5834,3223521.0
2020-01-30 11:00:00,171.7,172.08,171.59,171.8,2118370.0,163.593,163.955,163.4882,163.6882,2118370.0
2020-01-30 11:30:00,171.8,172.39,171.66,171.78,2056916.0,163.6882,164.2504,163.5549,163.6692,2056916.0
2020-01-30 12:00:00,171.79,172.19,171.41,171.51,1613516.0,163.6787,164.0598,163.3167,163.4119,1613516.0
2020-01-30 12:30:00,171.5,171.71,170.79,171.38,2296006.0,163.4024,163.6025,162.7259,163.2881,2296006.0
2020-01-30 13:00:00,171.39,171.69,171.08,171.39,1171957.0,163.2976,163.5834,163.0022,163.2976,1171957.0
2020-01-30 13:30:00,171.39,171.43,170.95,171.28,1362245.0,163.2976,163.3357,162.8784,163.1928,1362245.0
2020-01-30 14:00:00,171.28,172.01,171.25,171.92,1577141.0,163.1928,163.8883,163.1642,163.8026,1577141.0
2020-01-30 14:30:00,171.91,172.89,171.77,172.58,2743664.0,163.7931,164.7268,163.6597,164.4314,2743664.0
2020-01-30 15:00:00,172.6,173.27,172.55,172.9,2254737.0,164.4505,165.0888,164.4028,164.7363,2254737.0
2020-01-30 15:30:00,172.88,173.31,172.24,172.74,4571933.0,164.7173,165.1269,164.1075,164.5839,4571933.0
2020-01-31 09:30:00,172.19,172.4,171.16,171.71,3795999.0,164.0598,164.2599,163.0785,163.6025,3795999.0
2020-01-31 10:00:00,171.71,171.71,170.81,170.84,2727322.0,163.6025,163.6025,162.745,162.7736,2727322.0
2020-01-31 10:30:00,170.84,171.12,170.28,170.76,2158538.0,162.7736,163.0404,162.24,162.6974,2158538.0
2020-01-31 11:00:00,170.78,170.96,169.94,170.09,2073689.0,162.7164,162.8879,161.9161,162.059,2073689.0
2020-01-31 11:30:00,170.1,170.68,169.58,170.64,1798687.0,162.0685,162.6211,161.5731,162.583,1798687.0
2020-01-31 12:00:00,170.64,170.66,170.18,170.61,982569.0,162.583,162.6021,162.1447,162.5544,982569.0
2020-01-31 12:30:00,170.6,170.6,169.82,170.47,1650437.0,162.5449,162.5449,161.8017,162.421,1650437.0
2020-01-31 13:00:00,170.46,170.77,170.24,170.6,1267689.0,162.4115,162.7069,162.2019,162.5449,1267689.0
2020-01-31 13:30:00,170.58,170.6,170.1,170.6,1106212.0,162.5259,162.5449,162.0685,162.5449,1106212.0
2020-01-31 14:00:00,170.6,171.12,170.53,170.81,1593491.0,162.5449,163.0404,162.4782,162.745,1593491.0
2020-01-31 14:30:00,170.8,171.31,170.67,170.69,1131999.0,162.7355,163.2214,162.6116,162.6307,1131999.0
2020-01-31 15:00:00,170.69,170.86,170.03,170.09,1863585.0,162.6307,162.7926,162.0018,162.059,1863585.0
2020-01-31 15:30:00,170.09,170.5,169.65,170.17,4335207.0,162.059,162.4496,161.6398,162.1352,4335207.0
2020-02-03 09:30:00,170.43,172.22,170.4,172.22,3643401.0,162.3829,164.0884,162.3543,164.0884,3643401.0
2020-02-03 10:00:00,172.23,173.13,171.95,173.05,2435600.0,164.0979,164.9554,163.8312,164.8792,2435600.0
2020-02-03 10:30:00,173.06,173.08,172.38,172.57,1418276.0,164.8888,164.9078,164.2409,164.4219,1418276.0
2020-02-03 11:00:00,172.58,172.95,172.5,172.58,1183864.0,164.4314,164.7839,164.3552,164.4314,1183864.0
2020-02-03 11:30:00,172.57,172.64,172.08,172.57,1205980.0,164.4219,164.4886,163.955,164.4219,1205980.0
2020-02-03 12:00:00,172.57,173.45,172.4,173.32,1098938.0,164.4219,165.2603,164.2599,165.1365,1098938.0
2020-02-03 12:30:00,173.32,174.02,173.23,173.87,1167486.0,165.1365,165.8034,165.0507,165.6605,1167486.0
2020-02-03 13:00:00,173.88,173.91,173.4,173.51,896988.0,165.67,165.6986,165.2127,165.3175,896988.0
2020-02-03 13:30:00,173.5,173.88,173.3,173.81,789184.0,165.308,165.67,165.1174,165.6033,789184.0
2020-02-03 14:00:00,173.81,173.91,173.43,173.91,817661.0,165.6033,165.6986,165.2413,165.6986,817661.0
2020-02-03 14:30:00,173.91,174.37,173.68,174.27,1617096.0,165.6986,166.1369,165.4795,166.0416,1617096.0
2020-02-03 15:00:00,174.27,174.4,173.8,174.24,1362537.0,166.0416,166.1655,165.5938,166.013,1362537.0
2020-02-03 15:30:00,174.24,174.5,173.76,174.39,3007355.0,166.013,166.2608,165.5557,166.156,3007355.0
2020-02-04 09:30:00,177.13,177.67,176.31,177.58,4136302.0,168.7666,169.2811,167.9853,169.1953,4136302.0
2020-02-04 10:00:00,177.62,178.75,177.47,178.74,2446999.0,169.2334,170.3101,169.0905,170.3006,2446999.0
2020-02-04 10:30:00,178.74,180.0,178.67,179.06,3052656.0,170.3006,171.5011,170.2339,170.6055,3052656.0
2020-02-04 11:00:00,179.06,179.97,179.05,179.67,1823013.0,170.6055,171.4725,170.5959,171.1867,1823013.0
2020-02-04 11:30:00,179.68,180.64,179.68,180.07,2121980.0,171.1962,172.1109,171.1962,171.5678,2121980.0
2020-02-04 12:00:00,180.06,180.28,179.78,179.94,1453359.0,171.5582,171.7679,171.2915,171.4439,1453359.0
2020-02-04 12:30:00,179.95,179.99,179.79,179.83,825868.0,171.4534,171.4915,171.301,171.3391,825868.0
2020-02-04 13:00:00,179.84,179.88,179.01,179.43,1463935.0,171.3486,171.3867,170.5578,170.958,1463935.0
2020-02-04 13:30:00,179.41,179.49,179.11,179.31,1093567.0,170.9389,171.0152,170.6531,170.8437,1093567.0
2020-02-04 14:00:00,179.32,179.65,179.28,179.4,1248686.0,170.8532,171.1676,170.8151,170.9294,1248686.0
2020-02-04 14:30:00,179.4,179.57,179.28,179.49,1077478.0,170.9294,171.0914,170.8151,171.0152,1077478.0
2020-02-04 15:00:00,179.49,179.68,179.34,179.66,1427218.0,171.0152,171.1962,170.8722,171.1771,1427218.0
2020-02-04 15:30:00,179.66,180.19,179.46,180.13,2947642.0,171.1771,171.6821,170.9866,171.6249,2947642.0
2020-02-05 09:30:00,184.03,184.2,181.06,181.46,5593143.0,175.3408,175.5028,172.511,172.8921,5593143.0
2020-02-05 10:00:00,181.47,182.33,181.1,181.27,2693834.0,172.9017,173.7211,172.5491,172.7111,2693834.0
2020-02-05 10:30:00,181.25,181.39,179.92,180.37,3246403.0,172.6921,172.8254,171.4249,171.8536,3246403.0
2020-02-05 11:00:00,180.37,180.38,179.01,179.38,2556762.0,171.8536,171.8631,170.5578,170.9103,2556762.0
2020-02-05 11:30:00,179.38,179.55,178.41,179.16,2282192.0,170.9103,171.0723,169.9861,170.7007,2282192.0
2020-02-05 12:00:00,179.16,180.09,179.08,179.75,1754175.0,170.7007,171.5868,170.6245,171.2629,1754175.0
2020-02-05 12:30:00,179.76,179.76,179.33,179.39,984291.0,171.2724,171.2724,170.8627,170.9199,984291.0
2020-02-05 13:00:00,179.4,179.4,178.83,178.9,941581.0,170.9294,170.9294,170.3863,170.453,941581.0
2020-02-05 13:30:00,178.89,179.37,178.81,179.01,900864.0,170.4435,170.9008,170.3673,170.5578,900864.0
2020-02-05 14:00:00,179.02,179.3,178.78,179.27,1010174.0,170.5673,170.8341,170.3387,170.8055,1010174.0
2020-02-05 14:30:00,179.27,180.61,179.05,180.32,1927832.0,170.8055,172.0823,170.5959,171.806,1927832.0
2020-02-05 15:00:00,180.32,180.99,180.11,180.11,1953464.0,171.806,172.4443,171.6059,171.6059,1953464.0
2020-02-05 15:30:00,180.1,180.13,179.37,179.94,3251300.0,171.5964,171.6249,170.9008,171.4439,3251300.0
2020-02-06 09:30:00,180.97,181.95,180.05,181.95,3550035.0,172.4253,173.359,171.5487,173.359,3550035.0
2020-02-06 10:00:00,181.94,182.4,181.2,181.4,2071761.0,173.3495,173.7878,172.6444,172.835,2071761.0
2020-02-06 10:30:00,181.4,182.13,181.33,182.0,1213454.0,172.835,173.5305,172.7683,173.4066,1213454.0
2020-02-06 11:00:00,182.01,182.93,181.92,182.91,1401812.0,173.4162,174.2927,173.3304,174.2737,1401812.0
2020-02-06 11:30:00,182.91,182.98,182.21,182.21,1139850.0,174.2737,174.3404,173.6067,173.6067,1139850.0
2020-02-06 12:00:00,182.21,182.86,182.19,182.86,1020682.0,173.6067,174.226,173.5877,174.226,1020682.0
2020-02-06 12:30:00,182.86,183.62,182.76,183.6,1198814.0,174.226,174.9502,174.1308,174.9311,1198814.0
2020-02-06 13:00:00,183.6,183.82,183.03,183.13,1252756.0,174.9311,175.1407,174.388,174.4833,1252756.0
2020-02-06 13:30:00,183.12,183.31,182.95,183.1,1075758.0,174.4738,174.6548,174.3118,174.4547,1075758.0
2020-02-06 14:00:00,183.09,183.35,183.0,183.1,1158638.0,174.4452,174.6929,174.3594,174.4547,1158638.0
2020-02-06 14:30:00,183.09,183.15,182.27,182.65,1275316.0,174.4452,174.5023,173.6639,174.026,1275316.0
2020-02-06 15:00:00,182.65,182.98,182.47,182.74,1049629.0,174.026,174.3404,173.8544,174.1117,1049629.0
2020-02-06 15:30:00,182.74,183.69,182.72,183.64,2694757.0,174.1117,175.0168,174.0926,174.9692,2694757.0
2020-02-07 09:30:00,182.87,184.78,182.48,183.93,3865094.0,174.2356,176.0554,173.864,175.2455,3865094.0
2020-02-07 10:00:00,183.92,185.29,183.4,185.14,2679111.0,175.236,176.5413,174.7405,176.3984,2679111.0
2020-02-07 10:30:00,185.15,185.36,184.74,184.84,1710280.0,176.4079,176.608,176.0173,176.1125,1710280.0
2020-02-07 11:00:00,184.84,185.28,184.65,185.26,1358285.0,176.1125,176.5318,175.9315,176.5127,1358285.0
2020-02-07 11:30:00,185.26,185.63,185.13,185.42,1490518.0,176.5127,176.8652,176.3889,176.6652,1490518.0
2020-02-07 12:00:00,185.42,185.46,185.14,185.25,943767.0,176.6652,176.7033,176.3984,176.5032,943767.0
2020-02-07 12:30:00,185.25,185.26,184.9,185.15,963707.0,176.5032,176.5127,176.1697,176.4079,963707.0
2020-02-07 13:00:00,185.16,185.16,184.71,184.75,773576.0,176.4174,176.4174,175.9887,176.0268,773576.0
2020-02-07 13:30:00,184.75,184.81,183.95,184.13,1536290.0,176.0268,176.084,175.2646,175.4361,1536290.0
2020-02-07 14:00:00,184.13,184.17,182.82,183.1,2262785.0,175.4361,175.4742,174.1879,174.4547,2262785.0
2020-02-07 14:30:00,183.11,184.05,183.09,184.0,1297148.0,174.4642,175.3598,174.4452,175.3122,1297148.0
2020-02-07 15:00:00,184.0,184.12,183.6,183.99,1155141.0,175.3122,175.4265,174.9311,175.3027,1155141.0
2020-02-07 15:30:00,184.0,184.23,183.55,183.95,2673321.0,175.3122,175.5313,174.8835,175.2646,2673321.0
2020-02-10 09:30:00,183.51,184.85,183.25,184.78,3448681.0,174.8453,176.1221,174.5976,176.0554,3448681.0
2020-02-10 10:00:00,184.79,186.22,184.58,186.22,2891029.0,176.0649,177.4274,175.8648,177.4274,2891029.0
2020-02-10 10:30:00,186.23,187.3,185.77,186.05,3790403.0,177.4369,178.4564,176.9986,177.2654,3790403.0
2020-02-10 11:00:00,186.05,186.78,186.04,186.68,1479620.0,177.2654,177.9609,177.2559,177.8657,1479620.0
2020-02-10 11:30:00,186.69,187.25,186.68,187.14,1645957.0,177.8752,178.4088,177.8657,178.3039,1645957.0
2020-02-10 12:00:00,187.13,187.14,186.2,186.34,1402606.0,178.2944,178.3039,177.4083,177.5417,1402606.0
2020-02-10 12:30:00,186.34,186.67,186.19,186.38,855688.0,177.5417,177.8561,177.3988,177.5798,855688.0
2020-02-10 13:00:00,186.39,187.15,186.39,186.94,847479.0,177.5894,178.3135,177.5894,178.1134,847479.0
2020-02-10 13:30:00,186.95,187.29,186.82,186.83,1002234.0,178.1229,178.4469,177.9991,178.0086,1002234.0
2020-02-10 14:00:00,186.82,187.01,186.67,186.74,794681.0,177.9991,178.1801,177.8561,177.9228,794681.0
2020-02-10 14:30:00,186.74,187.36,186.7,187.35,961347.0,177.9228,178.5136,177.8847,178.504,961347.0
2020-02-10 15:00:00,187.33,187.93,187.32,187.88,1513233.0,178.485,179.0566,178.4755,179.009,1513233.0
2020-02-10 15:30:00,187.88,188.84,187.77,188.74,3796467.0,179.009,179.9237,178.9042,179.8284,3796467.0
2020-02-11 09:30:00,190.53,190.7,187.1,187.27,9423071.0,181.5339,181.6959,178.2658,178.4278,9423071.0
2020-02-11 10:00:00,187.27,188.94,187.27,188.88,3775455.0,178.4278,180.019,178.4278,179.9618,3775455.0
2020-02-11 10:30:00,188.88,189.25,188.22,188.51,2473762.0,179.9618,180.3143,179.333,179.6093,2473762.0
2020-02-11 11:00:00,188.5,188.93,188.23,188.24,1543861.0,179.5997,180.0094,179.3425,179.352,1543861.0
2020-02-11 11:30:00,188.23,188.3,186.85,187.06,3159498.0,179.3425,179.4092,178.0276,178.2277,3159498.0
2020-02-11 12:00:00,187.07,187.3,186.28,186.83,2579533.0,178.2373,178.4564,177.4846,178.0086,2579533.0
2020-02-11 12:30:00,186.84,187.0,186.5,187.0,1386521.0,178.0181,178.1706,177.6942,178.1706,1386521.0
2020-02-11 13:00:00,187.0,187.56,186.81,186.87,1789774.0,178.1706,178.7041,177.9895,178.0467,1789774.0
2020-02-11 13:30:00,186.87,187.01,186.11,186.19,1581658.0,178.0467,178.1801,177.3226,177.3988,1581658.0
2020-02-11 14:00:00,186.2,186.38,185.14,185.31,2739220.0,177.4083,177.5798,176.3984,176.5604,2739220.0
2020-02-11 14:30:00,185.32,185.71,184.65,184.75,2868985.0,176.5699,176.9415,175.9315,176.0268,2868985.0
2020-02-11 15:00:00,184.75,185.02,183.5,184.46,4671772.0,176.0268,176.284,174.8358,175.7505,4671772.0
2020-02-11 15:30:00,184.46,185.07,183.84,184.44,5279484.0,175.7505,176.3317,175.1598,175.7314,5279484.0
2020-02-12 09:30:00,185.6,185.84,181.85,182.89,9033926.0,176.8367,177.0653,173.2637,174.2546,9033926.0
2020-02-12 10:00:00,182.89,183.72,182.42,182.98,4729575.0,174.2546,175.0454,173.8068,174.3404,4729575.0
2020-02-12 10:30:00,182.98,183.03,182.05,182.53,2958983.0,174.3404,174.388,173.4543,173.9116,2958983.0
2020-02-12 11:00:00,182.54,184.39,182.54,184.01,3386667.0,173.9211,175.6838,173.9211,175.3217,3386667.0
2020-02-12 11:30:00,184.02,184.94,183.88,184.26,2759627.0,175.3313,176.2078,175.1979,175.5599,2759627.0
2020-02-12 12:00:00,184.24,184.57,183.97,184.43,1307487.0,175.5409,175.8553,175.2836,175.7219,1307487.0
2020-02-12 12:30:00,184.44,185.25,184.4,184.81,1776860.0,175.7314,176.5032,175.6933,176.084,1776860.0
2020-02-12 13:00:00,184.81,184.99,183.93,184.02,1324205.0,176.084,176.2555,175.2455,175.3313,1324205.0
2020-02-12 13:30:00,184.01,184.34,183.79,184.01,1295786.0,175.3217,175.6362,175.1121,175.3217,1295786.0
2020-02-12 14:00:00,184.0,184.03,183.55,183.91,1191931.0,175.3122,175.3408,174.8835,175.2265,1191931.0
2020-02-12 14:30:00,183.91,184.09,183.82,183.86,1122378.0,175.2265,175.398,175.1407,175.1788,1122378.0
2020-02-12 15:00:00,183.86,183.93,183.59,183.88,1353236.0,175.1788,175.2455,174.9216,175.1979,1353236.0
2020-02-12 15:30:00,183.87,184.89,183.77,184.72,3347725.0,175.1883,176.1602,175.0931,175.9982,3347725.0
2020-02-13 09:30:00,183.1,185.17,182.87,184.47,3632421.0,174.4547,176.427,174.2356,175.76,3632421.0
2020-02-13 10:00:00,184.48,184.74,183.8,184.55,1719440.0,175.7695,176.0173,175.1217,175.8362,1719440.0
2020-02-13 10:30:00,184.53,185.58,184.23,185.53,1666306.0,175.8172,176.8176,175.5313,176.77,1666306.0
2020-02-13 11:00:00,185.52,186.23,185.16,185.49,2301113.0,176.7604,177.4369,176.4174,176.7319,2301113.0
2020-02-13 11:30:00,185.49,186.0,185.1,185.33,1550112.0,176.7319,177.2178,176.3603,176.5794,1550112.0
2020-02-13 12:00:00,185.32,185.6,185.0,185.31,1266541.0,176.5699,176.8367,176.265,176.5604,1266541.0
2020-02-13 12:30:00,185.31,185.35,184.33,184.36,1050665.0,176.5604,176.5985,175.6266,175.6552,1050665.0
2020-02-13 13:00:00,184.37,185.12,184.25,185.09,1180923.0,175.6647,176.3793,175.5504,176.3507,1180923.0
2020-02-13 13:30:00,185.09,185.75,185.0,185.43,1242172.0,176.3507,176.9796,176.265,176.6747,1242172.0
2020-02-13 14:00:00,185.41,185.69,182.92,183.16,6152061.0,176.6556,176.9224,174.2832,174.5119,6152061.0
2020-02-13 14:30:00,183.17,184.55,183.07,184.3,2318847.0,174.5214,175.8362,174.4261,175.598,2318847.0
2020-02-13 15:00:00,184.31,184.49,183.5,184.01,1562596.0,175.6076,175.7791,174.8358,175.3217,1562596.0
2020-02-13 15:30:00,184.0,184.13,183.58,183.76,2355927.0,175.3122,175.4361,174.912,175.0835,2355927.0
2020-02-14 09:30:00,183.21,183.94,182.65,182.96,3214164.0,174.5595,175.255,174.026,174.3213,3214164.0
2020-02-14 10:00:00,182.97,184.2,182.86,184.07,1642575.0,174.3308,175.5028,174.226,175.3789,1642575.0
2020-02-14 10:30:00,184.09,185.24,183.96,185.1,1846304.0,175.398,176.4937,175.2741,176.3603,1846304.0
2020-02-14 11:00:00,185.12,185.13,184.5,184.78,913814.0,176.3793,176.3889,175.7886,176.0554,913814.0
2020-02-14 11:30:00,184.77,184.92,184.41,184.43,698677.0,176.0459,176.1888,175.7028,175.7219,698677.0
2020-02-14 12:00:00,184.42,184.63,184.05,184.06,934961.0,175.7124,175.9125,175.3598,175.3694,934961.0
2020-02-14 12:30:00,184.06,184.35,183.9,184.12,866827.0,175.3694,175.6457,175.2169,175.4265,866827.0
2020-02-14 13:00:00,184.12,184.47,184.05,184.22,769425.0,175.4265,175.76,175.3598,175.5218,769425.0
2020-02-14 13:30:00,184.21,184.6,184.18,184.23,723121.0,175.5123,175.8839,175.4837,175.5313,723121.0
2020-02-14 14:00:00,184.24,184.61,184.07,184.52,833758.0,175.5409,175.8934,175.3789,175.8077,833758.0
2020-02-14 14:30:00,184.52,184.85,184.49,184.75,836134.0,175.8077,176.1221,175.7791,176.0268,836134.0
2020-02-14 15:00:00,184.75,184.81,184.33,184.51,872417.0,176.0268,176.084,175.6266,175.7981,872417.0
2020-02-14 15:30:00,184.5,185.41,184.44,185.35,2810160.0,175.7886,176.6556,175.7314,176.5985,2810160.0
2020-02-18 09:30:00,185.74,186.92,185.5,186.92,3941268.0,176.9701,178.0943,176.7414,178.0943,3941268.0
2020-02-18 10:00:00,186.91,187.6,186.5,186.56,2598000.0,178.0848,178.7422,177.6942,177.7513,2598000.0
2020-02-18 10:30:00,186.55,187.09,186.45,186.81,1552261.0,177.7418,178.2563,177.6465,177.9895,1552261.0
2020-02-18 11:00:00,186.81,187.03,186.29,186.34,1866702.0,177.9895,178.1991,177.4941,177.5417,1866702.0
2020-02-18 11:30:00,186.34,186.83,186.07,186.41,1336712.0,177.5417,178.0086,177.2845,177.6084,1336712.0
2020-02-18 12:00:00,186.41,186.6,186.2,186.53,873617.0,177.6084,177.7894,177.4083,177.7228,873617.0
2020-02-18 12:30:00,186.53,186.96,186.53,186.65,802049.0,177.7228,178.1324,177.7228,177.8371,802049.0
2020-02-18 13:00:00,186.64,187.13,186.6,186.71,774840.0,177.8276,178.2944,177.7894,177.8943,774840.0
2020-02-18 13:30:00,186.72,186.93,186.43,186.55,875951.0,177.9038,178.1039,177.6275,177.7418,875951.0
2020-02-18 14:00:00,186.56,187.03,186.3,187.0,881237.0,177.7513,178.1991,177.5036,178.1706,881237.0
2020-02-18 14:30:00,186.99,187.49,186.79,187.39,1198190.0,178.161,178.6374,177.9705,178.5421,1198190.0
2020-02-18 15:00:00,187.39,187.7,187.27,187.44,1156808.0,178.5421,178.8375,178.4278,178.5898,1156808.0
2020-02-18 15:30:00,187.44,187.55,187.12,187.22,2223576.0,178.5898,178.6946,178.2849,178.3802,2223576.0
2020-02-19 09:30:00,188.06,188.18,186.47,187.36,3577857.0,179.6685,179.7831,178.1494,178.9997,3577857.0
2020-02-19 10:00:00,187.35,187.51,186.89,186.98,1572670.0,178.9901,179.143,178.5507,178.6366,1572670.0
2020-02-19 10:30:00,186.98,187.08,186.67,187.03,1474554.0,178.6366,178.7322,178.3405,178.6844,1474554.0
2020-02-19 11:00:00,187.04,187.66,186.94,187.5,1448997.0,178.694,179.2863,178.5984,179.1334,1448997.0
2020-02-19 11:30:00,187.51,187.6,187.03,187.25,981597.0,179.143,179.229,178.6844,178.8946,981597.0
2020-02-19 12:00:00,187.25,187.26,186.95,187.0,766911.0,178.8946,178.9042,178.608,178.6558,766911.0
2020-02-19 12:30:00,187.01,187.44,186.99,187.33,629801.0,178.6653,179.0761,178.6462,178.971,629801.0
2020-02-19 13:00:00,187.33,187.47,187.22,187.31,549723.0,178.971,179.1048,178.8659,178.9519,549723.0
2020-02-19 13:30:00,187.31,187.43,187.24,187.39,483925.0,178.9519,179.0666,178.885,179.0284,483925.0
2020-02-19 14:00:00,187.38,187.62,187.23,187.61,637968.0,179.0188,179.2481,178.8755,179.2385,637968.0
2020-02-19 14:30:00,187.62,187.67,187.34,187.45,646286.0,179.2481,179.2959,178.9806,179.0857,646286.0
2020-02-19 15:00:00,187.46,187.74,187.37,187.43,863953.0,179.0952,179.3627,179.0092,179.0666,863953.0
2020-02-19 15:30:00,187.43,187.46,186.9,187.28,2334196.0,179.0666,179.0952,178.5602,178.9233,2334196.0
2020-02-20 09:30:00,186.98,187.25,185.85,186.55,2790945.0,178.6366,178.8946,177.5571,178.2258,2790945.0
2020-02-20 10:00:00,186.54,186.58,185.97,186.22,1665259.0,178.2163,178.2545,177.6717,177.9106,1665259.0
2020-02-20 10:30:00,186.21,186.89,186.11,186.3,1432410.0,177.901,178.5507,177.8055,177.987,1432410.0
2020-02-20 11:00:00,186.28,186.28,183.64,183.68,2938078.0,177.9679,177.9679,175.4457,175.4839,2938078.0
2020-02-20 11:30:00,183.67,183.83,181.1,183.33,5160881.0,175.4743,175.6272,173.019,175.1495,5160881.0
2020-02-20 12:00:00,183.31,183.31,182.27,182.62,2184570.0,175.1304,175.1304,174.1368,174.4712,2184570.0
2020-02-20 12:30:00,182.64,183.46,182.35,183.42,1660190.0,174.4903,175.2737,174.2132,175.2355,1660190.0
2020-02-20 13:00:00,183.41,184.32,183.16,183.66,1474269.0,175.2259,176.0953,174.9871,175.4648,1474269.0
2020-02-20 13:30:00,183.66,183.87,182.97,183.04,1175617.0,175.4648,175.6654,174.8056,174.8725,1175617.0
2020-02-20 14:00:00,183.05,184.27,183.04,184.07,1339007.0,174.882,176.0476,174.8725,175.8565,1339007.0
2020-02-20 14:30:00,184.05,184.73,183.91,184.19,1326988.0,175.8374,176.487,175.7036,175.9711,1326988.0
2020-02-20 15:00:00,184.2,184.27,183.53,184.1,1227055.0,175.9807,176.0476,175.3406,175.8852,1227055.0
2020-02-20 15:30:00,184.09,184.7,184.03,184.33,2521088.0,175.8756,176.4584,175.8183,176.1049,2521088.0
2020-02-21 09:30:00,183.17,183.5,178.23,180.06,9067682.0,174.9967,175.3119,170.2771,172.0254,9067682.0
2020-02-21 10:00:00,180.04,181.13,179.53,180.92,3537694.0,172.0063,173.0477,171.5191,172.8471,3537694.0
2020-02-21 10:30:00,180.9,181.01,179.82,180.5,2197406.0,172.8279,172.933,171.7961,172.4458,2197406.0
2020-02-21 11:00:00,180.52,181.06,180.02,180.56,1860397.0,172.4649,172.9808,171.9872,172.5031,1860397.0
2020-02-21 11:30:00,180.58,180.68,179.91,179.95,1618934.0,172.5222,172.6178,171.8821,171.9203,1618934.0
2020-02-21 12:00:00,179.94,180.45,179.92,179.96,1220497.0,171.9108,172.398,171.8917,171.9299,1220497.0
2020-02-21 12:30:00,179.95,180.04,179.25,179.51,1535778.0,171.9203,172.0063,171.2516,171.5,1535778.0
2020-02-21 13:00:00,179.5,179.8,178.75,178.75,1745444.0,171.4904,171.777,170.7739,170.7739,1745444.0
2020-02-21 13:30:00,178.78,178.89,177.52,178.25,2551832.0,170.8025,170.9076,169.5988,170.2962,2551832.0
2020-02-21 14:00:00,178.24,178.49,177.25,177.83,2578172.0,170.2866,170.5255,169.3408,169.8949,2578172.0
2020-02-21 14:30:00,177.82,178.67,177.78,178.3,2034790.0,169.8854,170.6975,169.8472,170.344,2034790.0
2020-02-21 15:00:00,178.29,178.43,177.63,177.88,2014946.0,170.3344,170.4682,169.7039,169.9427,2014946.0
2020-02-21 15:30:00,177.88,179.2,177.5,178.56,4670830.0,169.9427,171.2038,169.5797,170.5924,4670830.0
2020-02-24 09:30:00,167.93,174.3,164.0,174.26,14760648.0,160.4367,166.5224,156.6821,166.4842,14760648.0
2020-02-24 10:00:00,174.22,174.55,172.05,172.42,5107259.0,166.446,166.7613,164.3728,164.7263,5107259.0
2020-02-24 10:30:00,172.37,173.05,171.18,172.95,4444763.0,164.6786,165.3282,163.5417,165.2327,4444763.0
2020-02-24 11:00:00,172.94,173.18,171.87,172.05,2912657.0,165.2231,165.4524,164.2009,164.3728,2912657.0
2020-02-24 11:30:00,172.05,172.3,171.07,171.86,2674932.0,164.3728,164.6117,163.4366,164.1913,2674932.0
2020-02-24 12:00:00,171.83,171.99,170.7,171.66,2137539.0,164.1627,164.3155,163.0831,164.0002,2137539.0
2020-02-24 12:30:00,171.65,172.44,171.44,171.71,1732227.0,163.9907,164.7454,163.7901,164.048,1732227.0
2020-02-24 13:00:00,171.69,171.87,170.68,171.82,1979840.0,164.0289,164.2009,163.064,164.1531,1979840.0
2020-02-24 13:30:00,171.81,172.4,171.58,172.19,1670948.0,164.1436,164.7072,163.9238,164.5066,1670948.0
2020-02-24 14:00:00,172.18,172.92,171.23,172.82,1898399.0,164.497,165.204,163.5894,165.1085,1898399.0
2020-02-24 14:30:00,172.82,173.99,172.59,173.86,2302987.0,165.1085,166.2263,164.8888,166.1021,2302987.0
2020-02-24 15:00:00,173.84,174.25,172.7,172.81,2933210.0,166.083,166.4747,164.9938,165.0989,2933210.0
2020-02-24 15:30:00,172.82,173.0,170.7,170.88,5624909.0,165.1085,165.2805,163.0831,163.2551,5624909.0
2020-02-25 09:30:00,174.19,174.84,172.08,173.4,6403414.0,166.4174,167.0384,164.4015,165.6626,6403414.0
2020-02-25 10:00:00,173.4,173.89,171.51,171.97,3236250.0,165.6626,166.1307,163.8569,164.2964,3236250.0
2020-02-25 10:30:00,171.95,172.9,170.59,171.47,3623235.0,164.2773,165.1849,162.978,163.8187,3623235.0
2020-02-25 11:00:00,171.44,171.79,169.88,171.2,4063279.0,163.7901,164.1244,162.2997,163.5608,4063279.0
2020-02-25 11:30:00,171.21,172.52,170.64,172.27,2828571.0,163.5703,164.8219,163.0258,164.583,2828571.0
2020-02-25 12:00:00,172.26,172.84,171.45,171.78,2563681.0,164.5735,165.1276,163.7996,164.1149,2563681.0
2020-02-25 12:30:00,171.77,172.6,170.81,171.26,2091953.0,164.1053,164.8983,163.1882,163.6181,2091953.0
2020-02-25 13:00:00,171.24,171.75,170.31,170.94,2281688.0,163.599,164.0862,162.7105,163.3124,2281688.0
2020-02-25 13:30:00,170.97,170.97,169.48,169.51,2579572.0,163.341,163.341,161.9175,161.9462,2579572.0
2020-02-25 14:00:00,169.49,169.64,168.0,168.0,4431391.0,161.9271,162.0704,160.5036,160.5036,4431391.0
2020-02-25 14:30:00,168.0,169.72,167.78,169.28,4270030.0,160.5036,162.1468,160.2934,161.7264,4270030.0
2020-02-25 15:00:00,169.33,170.69,168.29,168.89,4005157.0,161.7742,163.0735,160.7806,161.3539,4005157.0
2020-02-25 15:30:00,168.92,169.3,167.64,168.05,7105022.0,161.3825,161.7456,160.1596,160.5513,7105022.0
2020-02-26 09:30:00,169.71,172.55,168.86,171.21,7967855.0,162.1373,164.8505,161.3252,163.5703,7967855.0
2020-02-26 10:00:00,171.19,172.59,170.57,172.21,3646494.0,163.5512,164.8888,162.9589,164.5257,3646494.0
2020-02-26 10:30:00,172.22,173.26,171.97,172.71,3745630.0,164.5353,165.5289,164.2964,165.0034,3745630.0
2020-02-26 11:00:00,172.7,172.98,171.87,172.86,2269219.0,164.9938,165.2613,164.2009,165.1467,2269219.0
2020-02-26 11:30:00,172.85,172.87,171.22,171.4,2066480.0,165.1371,165.1563,163.5799,163.7519,2066480.0
2020-02-26 12:00:00,171.41,171.56,169.16,170.65,3084487.0,163.7614,163.9047,161.6118,163.0353,3084487.0
2020-02-26 12:30:00,170.7,171.63,170.34,170.69,1878229.0,163.0831,163.9716,162.7391,163.0735,1878229.0
2020-02-26 13:00:00,170.7,171.07,170.24,170.73,1311660.0,163.0831,163.4366,162.6436,163.1117,1311660.0
2020-02-26 13:30:00,170.74,170.85,168.21,168.85,3229953.0,163.1213,163.2264,160.7042,161.3156,3229953.0
2020-02-26 14:00:00,168.84,170.52,168.5,169.86,2231722.0,161.3061,162.9111,160.9813,162.2806,2231722.0
2020-02-26 14:30:00,169.88,170.32,169.26,169.3,2127930.0,162.2997,162.72,161.7073,161.7456,2127930.0
2020-02-26 15:00:00,169.35,171.15,169.34,170.44,2449056.0,161.7933,163.513,161.7838,162.8347,2449056.0
2020-02-26 15:30:00,170.43,170.68,169.97,170.16,3535717.0,162.8251,163.064,162.3857,162.5672,3535717.0
2020-02-27 09:30:00,163.37,166.66,162.5,165.97,11528198.0,156.0802,159.2234,155.249,158.5641,11528198.0
2020-02-27 10:00:00,165.94,166.45,163.49,163.86,6856953.0,158.5355,159.0227,156.1948,156.5483,6856953.0
2020-02-27 10:30:00,163.86,164.97,161.86,164.95,6298401.0,156.5483,157.6088,154.6375,157.5897,6298401.0
2020-02-27 11:00:00,164.91,166.47,164.42,164.52,5022274.0,157.5514,159.0418,157.0833,157.1788,5022274.0
2020-02-27 11:30:00,164.5,165.25,163.4,165.09,3633034.0,157.1597,157.8763,156.1088,157.7234,3633034.0
2020-02-27 12:00:00,165.08,165.96,164.24,165.35,3209531.0,157.7139,158.5546,156.9113,157.9718,3209531.0
2020-02-27 12:30:00,165.34,167.03,165.12,165.58,3741302.0,157.9623,159.5768,157.7521,158.1915,3741302.0
2020-02-27 13:00:00,165.57,166.49,164.72,164.81,2870234.0,158.182,159.0609,157.3699,157.4559,2870234.0
2020-02-27 13:30:00,164.81,165.21,163.03,163.44,3846845.0,157.4559,157.8381,155.7553,156.147,3846845.0
2020-02-27 14:00:00,163.43,163.66,162.26,163.22,3538845.0,156.1375,156.3572,155.0197,155.9369,3538845.0
2020-02-27 14:30:00,163.2,163.22,161.71,161.87,2870558.0,155.9177,155.9369,154.4942,154.6471,2870558.0
2020-02-27 15:00:00,161.88,162.71,161.02,161.03,4055840.0,154.6566,155.4496,153.835,153.8446,4055840.0
2020-02-27 15:30:00,161.03,161.59,157.98,158.0,10930510.0,153.8446,154.3796,150.9307,150.9498,10930510.0
2020-02-28 09:30:00,152.42,157.6,152.0,154.7,14583013.0,145.6188,150.5676,145.2175,147.797,14583013.0
2020-02-28 10:00:00,154.75,157.2,153.64,155.86,7423717.0,147.8448,150.1855,146.7843,148.9053,7423717.0
2020-02-28 10:30:00,155.86,158.6,155.73,158.54,5263291.0,148.9053,151.523,148.7811,151.4657,5263291.0
2020-02-28 11:00:00,158.53,159.72,156.0,159.64,4716074.0,151.4561,152.593,149.039,152.5166,4716074.0
2020-02-28 11:30:00,159.7,163.71,158.05,159.34,6648873.0,152.5739,156.405,150.9975,152.23,6648873.0
2020-02-28 12:00:00,159.31,160.83,158.1,160.76,3155908.0,152.2013,153.6535,151.0453,153.5866,3155908.0
2020-02-28 12:30:00,160.74,162.1,160.1,161.93,3124015.0,153.5675,154.8668,152.9561,154.7044,3124015.0
2020-02-28 13:00:00,161.9,162.55,160.39,160.44,3005348.0,154.6758,155.2968,153.2331,153.2809,3005348.0
2020-02-28 13:30:00,160.44,160.48,157.12,158.03,3230487.0,153.2809,153.3191,150.109,150.9784,3230487.0
2020-02-28 14:00:00,157.98,159.12,156.57,158.49,2741124.0,150.9307,152.0198,149.5836,151.4179,2741124.0
2020-02-28 14:30:00,158.5,161.46,158.15,159.01,4237116.0,151.4275,154.2554,151.0931,151.9147,4237116.0
2020-02-28 15:00:00,159.01,160.1,157.2,157.46,3920021.0,151.9147,152.9561,150.1855,150.4339,3920021.0
2020-02-28 15:30:00,157.42,162.33,157.4,162.11,8698973.0,150.3957,155.0866,150.3766,154.8764,8698973.0
2020-03-02 09:30:00,164.85,166.57,163.73,165.23,9007022.0,157.4941,159.1374,156.4241,157.8572,9007022.0
2020-03-02 10:00:00,165.23,165.65,162.31,163.39,4169719.0,157.8572,158.2584,155.0675,156.0993,4169719.0
2020-03-02 10:30:00,163.41,165.9,162.58,164.78,3769966.0,156.1184,158.4973,155.3254,157.4272,3769966.0
2020-03-02 11:00:00,164.78,167.12,164.4,166.93,3979675.0,157.4272,159.6628,157.0642,159.4813,3979675.0
2020-03-02 11:30:00,166.97,168.53,166.35,168.51,4274241.0,159.5195,161.0099,158.9272,160.9908,4274241.0
2020-03-02 12:00:00,168.51,168.67,166.84,167.78,2910085.0,160.9908,161.1437,159.3953,160.2934,2910085.0
2020-03-02 12:30:00,167.75,168.8,167.67,168.65,2226638.0,160.2647,161.2679,160.1883,161.1246,2226638.0
2020-03-02 13:00:00,168.65,168.75,166.81,166.97,1936605.0,161.1246,161.2201,159.3667,159.5195,1936605.0
2020-03-02 13:30:00,166.96,167.9,166.43,167.13,1590063.0,159.51,160.408,159.0036,159.6724,1590063.0
2020-03-02 14:00:00,167.13,167.6,166.08,166.11,1939542.0,159.6724,160.1214,158.6692,158.6979,1939542.0
2020-03-02 14:30:00,166.09,166.48,164.14,165.58,2596648.0,158.6788,159.0514,156.8158,158.1915,2596648.0
2020-03-02 15:00:00,165.61,168.19,165.53,168.1,2540345.0,158.2202,160.6851,158.1438,160.5991,2540345.0
2020-03-02 15:30:00,168.13,172.92,167.78,172.85,8358162.0,160.6278,165.204,160.2934,165.1371,8358162.0
2020-03-03 09:30:00,173.71,174.0,168.0,168.81,7998098.0,165.9588,166.2358,160.5036,161.2774,7998098.0
2020-03-03 10:00:00,168.8,175.0,168.67,172.07,7910542.0,161.2679,167.1912,161.1437,164.392,7910542.0
2020-03-03 10:30:00,172.02,172.67,170.66,171.7,3187573.0,164.3442,164.9652,163.0449,164.0385,3187573.0
2020-03-03 11:00:00,171.65,171.91,167.05,167.57,3639707.0,163.9907,164.2391,159.596,160.0928,3639707.0
2020-03-03 11:30:00,167.59,170.0,167.34,169.92,2094023.0,160.1119,162.4143,159.873,162.3379,2094023.0
2020-03-03 12:00:00,169.91,170.48,168.01,168.14,2057593.0,162.3283,162.8729,160.5131,160.6373,2057593.0
2020-03-03 12:30:00,168.15,169.06,167.5,168.1,1857068.0,160.6469,161.5163,160.0259,160.5991,1857068.0
2020-03-03 13:00:00,168.04,168.06,164.65,165.7,2290745.0,160.5418,160.5609,157.303,158.3062,2290745.0
2020-03-03 13:30:00,165.69,166.47,164.0,164.08,2723481.0,158.2966,159.0418,156.6821,156.7585,2723481.0
2020-03-03 14:00:00,164.08,164.85,162.26,164.67,4578361.0,156.7585,157.4941,155.0197,157.3222,4578361.0
2020-03-03 14:30:00,164.67,165.45,163.63,164.82,2998990.0,157.3222,158.0673,156.3286,157.4655,2998990.0
2020-03-03 15:00:00,164.86,167.35,164.58,166.92,3283204.0,157.5037,159.8826,157.2362,159.4718,3283204.0
2020-03-03 15:30:00,166.93,166.94,163.54,164.38,7378442.0,159.4813,159.4909,156.2426,157.0451,7378442.0
2020-03-04 09:30:00,168.48,169.28,165.94,167.36,5966768.0,160.9621,161.7264,158.5355,159.8921,5966768.0
2020-03-04 10:00:00,167.34,168.9,166.54,168.52,2956116.0,159.873,161.3634,159.1087,161.0004,2956116.0
2020-03-04 10:30:00,168.55,168.59,166.45,166.87,2099074.0,161.029,161.0672,159.0227,159.424,2099074.0
2020-03-04 11:00:00,166.89,167.53,166.15,167.49,1674351.0,159.4431,160.0545,158.7361,160.0163,1674351.0
2020-03-04 11:30:00,167.5,167.65,165.62,166.01,2242268.0,160.0259,160.1692,158.2298,158.6024,2242268.0
2020-03-04 12:00:00,166.04,166.91,166.03,166.79,1461322.0,158.631,159.4622,158.6215,159.3476,1461322.0
2020-03-04 12:30:00,166.79,168.02,166.25,168.02,1474829.0,159.3476,160.5227,158.8317,160.5227,1474829.0
2020-03-04 13:00:00,168.01,168.8,167.77,168.09,1762830.0,160.5131,161.2679,160.2838,160.5895,1762830.0
2020-03-04 13:30:00,168.1,168.37,167.6,167.95,1494768.0,160.5991,160.8571,160.1214,160.4558,1494768.0
2020-03-04 14:00:00,167.95,168.64,167.3,168.38,1746615.0,160.4558,161.115,159.8348,160.8666,1746615.0
2020-03-04 14:30:00,168.39,168.49,167.33,167.87,1905327.0,160.8762,160.9717,159.8635,160.3794,1905327.0
2020-03-04 15:00:00,167.86,168.65,167.57,168.63,2018026.0,160.3698,161.1246,160.0928,161.1055,2018026.0
2020-03-04 15:30:00,168.65,170.7,168.38,170.54,7799466.0,161.1246,163.0831,160.8666,162.9302,7799466.0
2020-03-05 09:30:00,166.02,167.82,165.69,167.1,4829540.0,158.6119,160.3316,158.2966,159.6437,4829540.0
2020-03-05 10:00:00,167.09,168.9,166.43,168.34,2500293.0,159.6342,161.3634,159.0036,160.8284,2500293.0
2020-03-05 10:30:00,168.36,169.67,168.32,169.06,2241170.0,160.8475,162.099,160.8093,161.5163,2241170.0
2020-03-05 11:00:00,169.07,170.87,168.78,170.3,2704620.0,161.5258,163.2455,161.2488,162.7009,2704620.0
2020-03-05 11:30:00,170.32,170.41,167.94,168.36,1926726.0,162.72,162.806,160.4462,160.8475,1926726.0
2020-03-05 12:00:00,168.37,168.78,166.88,167.31,1927686.0,160.8571,161.2488,159.4335,159.8444,1927686.0
2020-03-05 12:30:00,167.3,167.91,166.13,166.8,2097244.0,159.8348,160.4176,158.717,159.3571,2097244.0
2020-03-05 13:00:00,166.78,167.66,166.46,167.66,1941532.0,159.338,160.1787,159.0323,160.1787,1941532.0
2020-03-05 13:30:00,167.66,168.49,167.28,167.8,1885685.0,160.1787,160.9717,159.8157,160.3125,1885685.0
2020-03-05 14:00:00,167.78,167.89,166.6,166.9,1549041.0,160.2934,160.3985,159.166,159.4526,1549041.0
2020-03-05 14:30:00,166.89,167.97,166.86,167.18,1590741.0,159.4431,160.4749,159.4144,159.7202,1590741.0
2020-03-05 15:00:00,167.21,167.25,165.81,166.13,2309959.0,159.7488,159.787,158.4113,158.717,2309959.0
2020-03-05 15:30:00,166.12,167.61,165.69,166.24,6359452.0,158.7075,160.131,158.2966,158.8221,6359452.0
2020-03-06 09:30:00,162.61,163.11,159.67,160.59,7737599.0,155.3541,155.8318,152.5453,153.4242,7737599.0
2020-03-06 10:00:00,160.59,161.8,159.08,161.67,5208014.0,153.4242,154.5802,151.9816,154.456,5208014.0
2020-03-06 10:30:00,161.66,162.44,160.49,161.39,4045596.0,154.4465,155.1917,153.3287,154.1885,4045596.0
2020-03-06 11:00:00,161.4,161.55,160.6,161.35,2582008.0,154.1981,154.3414,153.4338,154.1503,2582008.0
2020-03-06 11:30:00,161.34,161.98,160.12,160.36,2371674.0,154.1407,154.7522,152.9752,153.2045,2371674.0
2020-03-06 12:00:00,160.36,160.58,159.03,159.11,2725386.0,153.2045,153.4147,151.9338,152.0103,2725386.0
2020-03-06 12:30:00,159.12,160.49,159.0,159.55,2586796.0,152.0198,153.3287,151.9052,152.4306,2586796.0
2020-03-06 13:00:00,159.55,160.78,159.45,160.27,2555105.0,152.4306,153.6057,152.3351,153.1185,2555105.0
2020-03-06 13:30:00,160.29,160.5,158.76,158.93,2361043.0,153.1376,153.3382,151.6759,151.8383,2361043.0
2020-03-06 14:00:00,158.92,158.98,157.87,158.41,3132674.0,151.8287,151.8861,150.8256,151.3415,3132674.0
2020-03-06 14:30:00,158.43,158.59,156.56,157.04,3619108.0,151.3606,151.5135,149.574,150.0326,3619108.0
2020-03-06 15:00:00,157.03,159.03,156.0,158.16,5425567.0,150.0231,151.9338,149.039,151.1026,5425567.0
2020-03-06 15:30:00,158.14,163.03,157.82,161.57,8606066.0,151.0835,155.7553,150.7778,154.3605,8606066.0
2020-03-09 09:30:00,150.77,156.93,150.0,155.11,7812533.0,144.0424,149.9275,143.3068,148.1887,7812533.0
2020-03-09 10:00:00,155.14,157.75,153.48,154.36,6899852.0,148.2174,150.7109,146.6315,147.4722,6899852.0
2020-03-09 10:30:00,154.3,155.5,153.75,154.32,3720084.0,147.4149,148.5613,146.8894,147.434,3720084.0
2020-03-09 11:00:00,154.31,157.0,154.31,155.54,3829313.0,147.4244,149.9944,147.4244,148.5995,3829313.0
2020-03-09 11:30:00,155.53,157.43,155.05,156.49,2925450.0,148.59,150.4052,148.1314,149.5072,2925450.0
2020-03-09 12:00:00,156.49,157.33,155.72,155.78,2140743.0,149.5072,150.3097,148.7715,148.8288,2140743.0
2020-03-09 12:30:00,155.78,156.41,154.36,154.9,2305252.0,148.8288,149.4307,147.4722,147.9881,2305252.0
2020-03-09 13:00:00,154.98,155.68,154.14,154.28,1928276.0,148.0645,148.7333,147.262,147.3958,1928276.0
2020-03-09 13:30:00,154.29,154.3,152.05,152.5,2557295.0,147.4053,147.4149,145.2653,145.6952,2557295.0
2020-03-09 14:00:00,152.54,153.89,151.57,152.08,2722692.0,145.7334,147.0232,144.8067,145.2939,2722692.0
2020-03-09 14:30:00,152.06,153.98,151.32,153.05,3228878.0,145.2748,147.1092,144.5679,146.2207,3228878.0
2020-03-09 15:00:00,153.08,154.9,152.25,153.73,3557978.0,146.2493,147.9881,145.4564,146.8703,3557978.0
2020-03-09 15:30:00,153.73,154.94,150.5,150.62,8999201.0,146.8703,148.0263,143.7844,143.8991,8999201.0
2020-03-10 09:30:00,158.12,158.3,155.38,156.86,6294583.0,151.0644,151.2364,148.4467,149.8606,6294583.0
2020-03-10 10:00:00,156.84,159.01,156.51,157.87,3426463.0,149.8415,151.9147,149.5263,150.8256,3426463.0
2020-03-10 10:30:00,157.9,158.22,154.77,154.79,3535738.0,150.8542,151.16,147.8639,147.883,3535738.0
2020-03-10 11:00:00,154.78,156.19,152.92,153.12,3364581.0,147.8735,149.2205,146.0965,146.2875,3364581.0
2020-03-10 11:30:00,153.2,155.6,152.58,153.94,3539806.0,146.364,148.6569,145.7716,147.0709,3539806.0
2020-03-10 12:00:00,153.95,156.94,153.95,155.67,2779186.0,147.0805,149.9371,147.0805,148.7237,2779186.0
2020-03-10 12:30:00,155.66,156.67,154.75,155.69,2001597.0,148.7142,149.6791,147.8448,148.7429,2001597.0
2020-03-10 13:00:00,155.71,157.06,154.51,156.19,2604897.0,148.762,150.0517,147.6155,149.2205,2604897.0
2020-03-10 13:30:00,156.21,156.65,154.08,154.59,2396052.0,149.2397,149.66,147.2047,147.6919,2396052.0
2020-03-10 14:00:00,154.64,155.8,153.41,155.58,2498834.0,147.7397,148.8479,146.5646,148.6378,2498834.0
2020-03-10 14:30:00,155.57,158.07,155.3,157.21,2898072.0,148.6282,151.0167,148.3703,150.195,2898072.0
2020-03-10 15:00:00,157.21,159.25,156.79,157.78,3654421.0,150.195,152.144,149.7938,150.7396,3654421.0
2020-03-10 15:30:00,157.77,161.03,157.14,161.03,8331644.0,150.73,153.8446,150.1282,153.8446,8331644.0
2020-03-11 09:30:00,157.22,157.7,155.01,156.64,5381162.0,150.2046,150.6632,148.0932,149.6505,5381162.0
2020-03-11 10:00:00,156.63,157.24,155.33,155.39,2885405.0,149.6409,150.2237,148.3989,148.4562,2885405.0
2020-03-11 10:30:00,155.37,156.0,154.55,155.2,2650160.0,148.4371,149.039,147.6537,148.2747,2650160.0
2020-03-11 11:00:00,155.19,155.69,153.94,154.14,2294365.0,148.2652,148.7429,147.0709,147.262,2294365.0
2020-03-11 11:30:00,154.19,154.94,154.05,154.86,1941770.0,147.3098,148.0263,147.176,147.9499,1941770.0
2020-03-11 12:00:00,154.89,156.72,154.44,155.55,2487064.0,147.9786,149.7269,147.5486,148.6091,2487064.0
2020-03-11 12:30:00,155.55,155.87,153.65,154.02,2097290.0,148.6091,148.9148,146.7939,147.1474,2097290.0
2020-03-11 13:00:00,154.03,154.15,152.93,154.1,2254330.0,147.1569,147.2716,146.106,147.2238,2254330.0
2020-03-11 13:30:00,154.11,154.47,153.23,154.18,1819654.0,147.2334,147.5773,146.3926,147.3002,1819654.0
2020-03-11 14:00:00,154.21,154.6,152.5,152.95,2761995.0,147.3289,147.7015,145.6952,146.1251,2761995.0
2020-03-11 14:30:00,152.96,153.53,152.32,152.72,3068624.0,146.1347,146.6792,145.5232,145.9054,3068624.0
2020-03-11 15:00:00,152.76,153.18,151.15,152.51,3913013.0,145.9436,146.3449,144.4054,145.7048,3913013.0
2020-03-11 15:30:00,152.46,155.72,152.12,153.56,7991769.0,145.657,148.7715,145.3322,146.7079,7991769.0
2020-03-12 09:30:00,145.85,149.93,141.59,147.26,9158003.0,139.3419,143.2399,135.272,140.689,9158003.0
2020-03-12 10:00:00,147.25,147.3,143.53,145.36,7274386.0,140.6795,140.7272,137.1255,138.8738,7274386.0
2020-03-12 10:30:00,145.42,147.51,144.57,146.52,4797910.0,138.9311,140.9279,138.119,139.982,4797910.0
2020-03-12 11:00:00,146.56,146.6,143.11,143.24,4104313.0,140.0203,140.0585,136.7242,136.8484,4104313.0
2020-03-12 11:30:00,143.23,143.81,141.74,143.23,4016336.0,136.8388,137.393,135.4153,136.8388,4016336.0
2020-03-12 12:00:00,143.2,144.79,141.07,143.71,4132047.0,136.8102,138.3292,134.7752,137.2974,4132047.0
2020-03-12 12:30:00,143.71,149.93,143.0,148.06,4334222.0,137.2974,143.2399,136.6191,141.4533,4334222.0
2020-03-12 13:00:00,148.06,153.47,145.0,148.15,4890264.0,141.4533,146.6219,138.5299,141.5393,4890264.0
2020-03-12 13:30:00,148.14,149.2,143.91,147.26,2821030.0,141.5297,142.5425,137.4885,140.689,2821030.0
2020-03-12 14:00:00,147.25,147.88,143.28,144.07,2849958.0,140.6795,141.2814,136.8866,137.6414,2849958.0
2020-03-12 14:30:00,144.03,146.4,142.91,143.17,3400032.0,137.6031,139.8674,136.5331,136.7815,3400032.0
2020-03-12 15:00:00,143.24,144.47,141.26,141.3,5096160.0,136.8484,138.0235,134.9567,134.995,5096160.0
2020-03-12 15:30:00,141.26,145.16,138.58,138.76,10778947.0,134.9567,138.6827,132.3963,132.5683,10778947.0
2020-03-13 09:30:00,147.54,148.67,143.0,144.67,10196223.0,140.9565,142.0361,136.6191,138.2146,10196223.0
2020-03-13 10:00:00,144.64,147.78,144.07,146.73,5889470.0,138.1859,141.1858,137.6414,140.1827,5889470.0
2020-03-13 10:30:00,146.77,147.12,143.0,143.17,4165861.0,140.2209,140.5553,136.6191,136.7815,4165861.0
2020-03-13 11:00:00,143.13,145.4,142.22,142.23,3674038.0,136.7433,138.912,135.8739,135.8835,3674038.0
2020-03-13 11:30:00,142.27,145.11,140.73,144.37,4753621.0,135.9217,138.635,134.4504,137.928,4753621.0
2020-03-13 12:00:00,144.33,144.89,142.4,143.1,3106370.0,137.8898,138.4248,136.0459,136.7146,3106370.0
2020-03-13 12:30:00,143.08,146.52,143.0,144.9,3425935.0,136.6955,139.982,136.6191,138.4343,3425935.0
2020-03-13 13:00:00,144.93,146.97,143.52,146.8,2428646.0,138.463,140.412,137.1159,140.2495,2428646.0
2020-03-13 13:30:00,146.77,147.47,145.43,146.65,3029588.0,140.2209,140.8896,138.9407,140.1062,3029588.0
2020-03-13 14:00:00,146.63,146.66,144.04,144.18,2854184.0,140.0871,140.1158,137.6127,137.7465,2854184.0
2020-03-13 14:30:00,144.17,145.25,143.1,144.7,2975221.0,137.7369,138.7687,136.7146,138.2432,2975221.0
2020-03-13 15:00:00,144.64,146.34,144.18,145.75,3309564.0,138.1859,139.8101,137.7465,139.2464,3309564.0
2020-03-13 15:30:00,145.68,161.91,141.99,158.85,14252607.0,139.1795,154.6853,135.6542,151.7619,14252607.0
2020-03-16 09:30:00,140.07,144.2,137.49,142.53,8108482.0,133.8198,137.7656,131.355,136.1701,8108482.0
2020-03-16 10:00:00,142.51,144.99,141.25,143.7,6068413.0,136.151,138.5203,134.9472,137.2879,6068413.0
2020-03-16 10:30:00,143.69,147.77,143.58,145.64,5193357.0,137.2783,141.1763,137.1732,139.1413,5193357.0
2020-03-16 11:00:00,145.53,149.35,145.43,147.95,4670344.0,139.0362,142.6858,138.9407,141.3482,4670344.0
2020-03-16 11:30:00,147.98,148.34,145.0,146.07,3447291.0,141.3769,141.7208,138.5299,139.5521,3447291.0
2020-03-16 12:00:00,146.05,146.62,143.52,144.27,3318741.0,139.533,140.0776,137.1159,137.8324,3318741.0
2020-03-16 12:30:00,144.28,145.97,142.45,142.51,2519711.0,137.842,139.4566,136.0936,136.151,2519711.0
2020-03-16 13:00:00,142.5,143.69,141.31,142.36,2974308.0,136.1414,137.2783,135.0045,136.0077,2974308.0
2020-03-16 13:30:00,142.37,142.4,140.22,140.78,3167010.0,136.0172,136.0459,133.9632,134.4982,3167010.0
2020-03-16 14:00:00,140.76,141.63,140.0,141.56,3075358.0,134.4791,135.3102,133.753,135.2434,3075358.0
2020-03-16 14:30:00,141.56,144.48,138.15,142.9,4418577.0,135.2434,138.0331,131.9855,136.5236,4418577.0
2020-03-16 15:00:00,142.89,144.3,141.01,141.15,3733943.0,136.514,137.8611,134.7179,134.8517,3733943.0
2020-03-16 15:30:00,141.13,142.23,135.0,135.41,13090141.0,134.8325,135.8835,128.9761,129.3678,13090141.0
2020-03-17 09:30:00,140.0,141.46,135.42,136.31,8371416.0,133.753,135.1478,129.3773,130.2276,8371416.0
2020-03-17 10:00:00,136.34,139.31,135.0,138.95,4947743.0,130.2563,133.0938,128.9761,132.7498,4947743.0
2020-03-17 10:30:00,138.98,142.98,138.71,142.11,5718061.0,132.7785,136.6,132.5205,135.7688,5718061.0
2020-03-17 11:00:00,142.08,146.0,142.0,143.17,5264760.0,135.7402,139.4852,135.6637,136.7815,5264760.0
2020-03-17 11:30:00,143.17,145.69,142.23,145.52,3869508.0,136.7815,139.1891,135.8835,139.0267,3869508.0
2020-03-17 12:00:00,145.5,147.5,144.22,144.32,4370345.0,139.0076,140.9183,137.7847,137.8802,4370345.0
2020-03-17 12:30:00,144.37,145.68,141.39,143.27,3331961.0,137.928,139.1795,135.0809,136.8771,3331961.0
2020-03-17 13:00:00,143.28,144.08,140.5,142.54,2765823.0,136.8866,137.6509,134.2307,136.1796,2765823.0
2020-03-17 13:30:00,142.57,145.48,142.17,144.6,2579379.0,136.2083,138.9884,135.8261,138.1477,2579379.0
2020-03-17 14:00:00,144.63,146.76,143.89,145.89,2978090.0,138.1764,140.2113,137.4694,139.3801,2978090.0
2020-03-17 14:30:00,145.94,146.92,143.29,145.52,3285895.0,139.4279,140.3642,136.8962,139.0267,3285895.0
2020-03-17 15:00:00,145.53,145.54,142.01,143.74,3551091.0,139.0362,139.0458,135.6733,137.3261,3551091.0
2020-03-17 15:30:00,143.74,147.49,143.38,146.57,8638732.0,137.3261,140.9088,136.9821,140.0298,8638732.0
2020-03-18 09:30:00,137.32,144.06,136.8,143.07,7918605.0,131.1926,137.6318,130.6958,136.686,7918605.0
2020-03-18 10:00:00,143.1,146.0,142.04,143.88,4109899.0,136.7146,139.4852,135.7019,137.4598,4109899.0
2020-03-18 10:30:00,143.82,145.65,141.66,142.34,3370930.0,137.4025,139.1509,135.3389,135.9886,3370930.0
2020-03-18 11:00:00,142.37,143.02,140.54,141.65,3538732.0,136.0172,136.6382,134.2689,135.3293,3538732.0
2020-03-18 11:30:00,141.68,144.11,141.22,143.33,3420809.0,135.358,137.6796,134.9185,136.9344,3420809.0
2020-03-18 12:00:00,143.33,143.4,141.42,142.98,2983532.0,136.9344,137.0013,135.1096,136.6,2983532.0
2020-03-18 12:30:00,143.02,143.25,139.42,139.43,2978208.0,136.6382,136.8579,133.1989,133.2084,2978208.0
2020-03-18 13:00:00,138.35,140.18,137.55,138.56,3346054.0,132.1766,133.9249,131.4123,132.3772,3346054.0
2020-03-18 13:30:00,138.5,139.93,135.52,138.42,4892125.0,132.3199,133.6861,129.4729,132.2435,4892125.0
2020-03-18 14:00:00,138.45,138.74,135.2,135.38,3913900.0,132.2721,132.5492,129.1672,129.3391,3913900.0
2020-03-18 14:30:00,135.39,138.91,135.02,138.61,4695881.0,129.3487,132.7116,128.9952,132.425,4695881.0
2020-03-18 15:00:00,138.63,139.04,135.57,136.09,5747753.0,132.4441,132.8358,129.5206,130.0174,5747753.0
2020-03-18 15:30:00,136.04,144.72,135.8,142.13,9985069.0,129.9697,138.2624,129.7404,135.7879,9985069.0
2020-03-19 09:30:00,142.68,144.8,139.0,144.74,8306369.0,136.3134,138.3388,132.7976,138.2815,8306369.0
2020-03-19 10:00:00,144.72,148.5,143.33,145.8,7199956.0,138.2624,141.8737,136.9344,139.2942,7199956.0
2020-03-19 10:30:00,145.84,146.97,141.16,143.05,5339987.0,139.3324,140.412,134.8612,136.6669,5339987.0
2020-03-19 11:00:00,143.01,146.48,142.22,145.86,4632552.0,136.6287,139.9438,135.8739,139.3515,4632552.0
2020-03-19 11:30:00,145.89,147.42,145.07,145.65,4103540.0,139.3801,140.8419,138.5967,139.1509,4103540.0
2020-03-19 12:00:00,145.61,146.47,143.92,145.67,3045657.0,139.1126,139.9343,137.4981,139.17,3045657.0
2020-03-19 12:30:00,145.76,148.0,144.57,146.91,3294923.0,139.2559,141.396,138.119,140.3546,3294923.0
2020-03-19 13:00:00,146.95,147.94,146.21,147.34,2230865.0,140.3928,141.3387,139.6859,140.7654,2230865.0
2020-03-19 13:30:00,147.32,150.15,147.01,149.48,3131369.0,140.7463,143.4501,140.4502,142.81,3131369.0
2020-03-19 14:00:00,149.49,149.7,146.82,147.41,2742108.0,142.8195,143.0201,140.2687,140.8323,2742108.0
2020-03-19 14:30:00,147.44,149.49,147.1,147.41,2997899.0,140.861,142.8195,140.5362,140.8323,2997899.0
2020-03-19 15:00:00,147.46,148.6,145.03,147.23,4172410.0,140.8801,141.9692,138.5585,140.6604,4172410.0
2020-03-19 15:30:00,147.29,148.19,141.58,142.67,8470371.0,140.7177,141.5775,135.2625,136.3038,8470371.0
2020-03-20 09:30:00,146.0,146.5,143.13,144.79,13970670.0,139.4852,139.9629,136.7433,138.3292,13970670.0
2020-03-20 10:00:00,144.82,146.53,144.06,146.15,4407883.0,138.3579,139.9916,137.6318,139.6285,4407883.0
2020-03-20 10:30:00,146.12,147.1,145.25,146.88,3684117.0,139.5999,140.5362,138.7687,140.326,3684117.0
2020-03-20 11:00:00,146.85,146.98,143.42,144.61,4255887.0,140.2973,140.4215,137.0204,138.1573,4255887.0
2020-03-20 11:30:00,144.59,145.18,143.69,144.18,3318729.0,138.1382,138.7018,137.2783,137.7465,3318729.0
2020-03-20 12:00:00,144.17,144.93,141.0,141.9,3693244.0,137.7369,138.463,134.7083,135.5682,3693244.0
2020-03-20 12:30:00,141.93,144.3,141.42,142.75,3497154.0,135.5969,137.8611,135.1096,136.3803,3497154.0
2020-03-20 13:00:00,142.75,144.0,142.54,142.78,2260659.0,136.3803,137.5745,136.1796,136.4089,2260659.0
2020-03-20 13:30:00,142.76,143.43,142.11,142.59,2018821.0,136.3898,137.0299,135.7688,136.2274,2018821.0
2020-03-20 14:00:00,142.58,143.53,140.33,140.92,3258006.0,136.2178,137.1255,134.0682,134.6319,3258006.0
2020-03-20 14:30:00,140.95,141.47,138.96,139.5,3797848.0,134.6606,135.1574,132.7594,133.2753,3797848.0
2020-03-20 15:00:00,139.54,140.71,137.99,140.38,4622764.0,133.3135,134.4313,131.8327,134.116,4622764.0
2020-03-20 15:30:00,140.4,141.4,135.94,136.77,8968487.0,134.1351,135.0905,129.8741,130.6671,8968487.0
2020-03-23 09:30:00,137.04,139.0,134.52,138.99,10322488.0,130.925,132.7976,128.5175,132.788,10322488.0
2020-03-23 10:00:00,138.96,140.57,137.18,137.64,5221144.0,132.7594,134.2975,131.0588,131.4983,5221144.0
2020-03-23 10:30:00,137.72,138.67,135.61,135.69,3320135.0,131.5747,132.4823,129.5589,129.6353,3320135.0
2020-03-23 11:00:00,135.74,137.03,134.4,134.47,3628866.0,129.6831,130.9155,128.4029,128.4697,3628866.0
2020-03-23 11:30:00,134.49,135.29,132.52,134.74,4469691.0,128.4888,129.2531,126.6067,128.7277,4469691.0
2020-03-23 12:00:00,134.71,138.0,134.64,136.74,4314939.0,128.699,131.8422,128.6321,130.6384,4314939.0
2020-03-23 12:30:00,136.69,140.0,135.7,139.3,3671545.0,130.5907,133.753,129.6448,133.0842,3671545.0
2020-03-23 13:00:00,139.33,139.89,136.44,136.64,3159619.0,133.1129,133.6479,130.3518,130.5429,3159619.0
2020-03-23 13:30:00,136.71,138.59,135.5,136.34,2792914.0,130.6098,132.4059,129.4538,130.2563,2792914.0
2020-03-23 14:00:00,136.39,137.16,134.8,136.24,2703125.0,130.3041,131.0397,128.785,130.1607,2703125.0
2020-03-23 14:30:00,136.35,137.62,135.06,135.42,2640037.0,130.2658,131.4792,129.0334,129.3773,2640037.0
2020-03-23 15:00:00,135.46,136.72,134.02,134.16,3193733.0,129.4156,130.6193,128.0398,128.1736,3193733.0
2020-03-23 15:30:00,134.15,137.25,133.67,135.56,8902990.0,128.164,131.1257,127.7054,129.5111,8902990.0
2020-03-24 09:30:00,143.9,144.86,141.47,142.07,7690172.0,137.4789,138.3961,135.1574,135.7306,7690172.0
2020-03-24 10:00:00,142.04,145.35,141.27,144.43,5401346.0,135.7019,138.8642,134.9663,137.9853,5401346.0
2020-03-24 10:30:00,144.43,145.28,143.12,143.87,3726589.0,137.9853,138.7974,136.7338,137.4503,3726589.0
2020-03-24 11:00:00,143.87,144.79,143.0,144.2,3535495.0,137.4503,138.3292,136.6191,137.7656,3535495.0
2020-03-24 11:30:00,144.23,146.0,143.85,145.93,4298584.0,137.7942,139.4852,137.4312,139.4184,4298584.0
2020-03-24 12:00:00,145.94,147.96,145.61,147.94,3714379.0,139.4279,141.3578,139.1126,141.3387,3714379.0
2020-03-24 12:30:00,147.93,149.6,146.09,146.14,4652758.0,141.3291,142.9246,139.5712,139.619,4652758.0
2020-03-24 13:00:00,146.16,147.2,145.33,146.88,3357446.0,139.6381,140.6317,138.8451,140.326,3357446.0
2020-03-24 13:30:00,146.88,147.75,144.59,144.91,3052060.0,140.326,141.1572,138.1382,138.4439,3052060.0
2020-03-24 14:00:00,144.92,145.88,143.42,145.48,3186083.0,138.4534,139.3706,137.0204,138.9884,3186083.0
2020-03-24 14:30:00,145.51,147.35,145.04,147.3,4492650.0,139.0171,140.775,138.5681,140.7272,4492650.0
2020-03-24 15:00:00,147.26,148.15,146.84,147.24,3451664.0,140.689,141.5393,140.2878,140.6699,3451664.0
2020-03-24 15:30:00,147.22,148.5,145.53,148.34,8948055.0,140.6508,141.8737,139.0362,141.7208,8948055.0
2020-03-25 09:30:00,148.91,151.26,147.38,147.44,8528573.0,142.2654,144.5105,140.8037,140.861,8528573.0
2020-03-25 10:00:00,147.43,147.78,144.44,146.05,4162233.0,140.8514,141.1858,137.9948,139.533,4162233.0
2020-03-25 10:30:00,146.04,148.7,145.99,148.42,3041863.0,139.5235,142.0648,139.4757,141.7973,3041863.0
2020-03-25 11:00:00,148.42,148.56,146.99,147.63,2779899.0,141.7973,141.931,140.4311,141.0425,2779899.0
2020-03-25 11:30:00,147.64,148.29,146.71,147.55,2495747.0,141.0521,141.6731,140.1636,140.9661,2495747.0
2020-03-25 12:00:00,147.54,150.45,147.41,149.97,3820955.0,140.9565,143.7367,140.8323,143.2781,3820955.0
2020-03-25 12:30:00,149.93,150.35,149.11,149.81,3215912.0,143.2399,143.6411,142.4565,143.1252,3215912.0
2020-03-25 13:00:00,149.85,151.53,149.55,151.36,3225169.0,143.1634,144.7685,142.8768,144.6061,3225169.0
2020-03-25 13:30:00,151.35,154.33,150.79,153.35,4939655.0,144.5965,147.4435,144.0615,146.5073,4939655.0
2020-03-25 14:00:00,153.37,154.0,151.9,152.83,3744043.0,146.5264,147.1283,145.122,146.0105,3744043.0
2020-03-25 14:30:00,152.81,152.94,151.16,151.9,2983966.0,145.9914,146.1156,144.415,145.122,2983966.0
2020-03-25 15:00:00,151.91,153.15,151.52,152.02,3206363.0,145.1315,146.3162,144.7589,145.2366,3206363.0
2020-03-25 15:30:00,152.03,152.8,146.0,146.85,7567796.0,145.2462,145.9818,139.4852,140.2973,7567796.0
2020-03-26 09:30:00,148.42,152.63,148.1,151.94,6031198.0,141.7973,145.8194,141.4915,145.1602,6031198.0
2020-03-26 10:00:00,152.0,153.36,151.22,152.69,4301764.0,145.2175,146.5168,144.4723,145.8767,4301764.0
2020-03-26 10:30:00,152.64,154.24,151.8,153.2,3812243.0,145.829,147.3576,145.0264,146.364,3812243.0
2020-03-26 11:00:00,153.14,153.5,151.76,153.07,2682202.0,146.3066,146.6506,144.9882,146.2398,2682202.0
2020-03-26 11:30:00,153.06,153.98,152.75,153.4,2621683.0,146.2302,147.1092,145.934,146.555,2621683.0
2020-03-26 12:00:00,153.47,154.0,152.84,153.13,2577587.0,146.6219,147.1283,146.02,146.2971,2577587.0
2020-03-26 12:30:00,153.14,154.0,153.02,153.85,1794162.0,146.3066,147.1283,146.192,146.985,1794162.0
2020-03-26 13:00:00,153.85,154.0,152.31,152.53,1940919.0,146.985,147.1283,145.5137,145.7239,1940919.0
2020-03-26 13:30:00,152.51,153.25,151.67,152.62,2083050.0,145.7048,146.4117,144.9022,145.8098,2083050.0
2020-03-26 14:00:00,152.62,153.48,152.15,153.11,2158294.0,145.8098,146.6315,145.3608,146.278,2158294.0
2020-03-26 14:30:00,153.14,154.07,153.14,153.6,2278618.0,146.3066,147.1951,146.3066,146.7461,2278618.0
2020-03-26 15:00:00,153.59,153.64,152.42,153.64,2416862.0,146.7366,146.7843,145.6188,146.7843,2416862.0
2020-03-26 15:30:00,153.64,156.66,152.43,156.11,10054512.0,146.7843,149.6696,145.6283,149.1441,10054512.0
2020-03-27 09:30:00,151.75,152.31,149.25,150.26,7517736.0,144.9787,145.5137,142.5902,143.5552,7517736.0
2020-03-27 10:00:00,150.29,151.3,149.2,149.94,3452700.0,143.5838,144.5487,142.5425,143.2494,3452700.0
2020-03-27 10:30:00,149.96,150.89,149.89,150.58,2344778.0,143.2685,144.157,143.2017,143.8609,2344778.0
2020-03-27 11:00:00,150.57,153.12,150.55,152.24,2619263.0,143.8513,146.2875,143.8322,145.4468,2619263.0
2020-03-27 11:30:00,152.22,152.66,151.27,151.3,1846702.0,145.4277,145.8481,144.5201,144.5487,1846702.0
2020-03-27 12:00:00,151.28,151.78,150.61,151.33,1707543.0,144.5296,145.0073,143.8895,144.5774,1707543.0
2020-03-27 12:30:00,151.36,152.42,151.1,152.2,1606035.0,144.6061,145.6188,144.3577,145.4086,1606035.0
2020-03-27 13:00:00,152.22,152.85,151.87,152.0,1423422.0,145.4277,146.0296,145.0933,145.2175,1423422.0
2020-03-27 13:30:00,151.99,153.8,151.88,153.08,2621716.0,145.208,146.9372,145.1029,146.2493,2621716.0
2020-03-27 14:00:00,153.09,154.2,152.7,153.9,1999797.0,146.2589,147.3193,145.8863,147.0327,1999797.0
2020-03-27 14:30:00,153.93,154.5,153.11,153.96,2287474.0,147.0614,147.606,146.278,147.0901,2287474.0
2020-03-27 15:00:00,153.94,154.89,153.61,154.13,2988792.0,147.0709,147.9786,146.7557,147.2525,2988792.0
2020-03-27 15:30:00,154.13,154.28,149.26,149.61,7348519.0,147.2525,147.3958,142.5998,142.9342,7348519.0
2020-03-30 09:30:00,152.42,156.93,150.01,156.08,8055430.0,145.6188,149.9275,143.3163,149.1155,8055430.0
2020-03-30 10:00:00,156.12,158.0,156.06,157.42,4468602.0,149.1537,150.9498,149.0963,150.3957,4468602.0
2020-03-30 10:30:00,157.42,158.25,156.88,157.34,2960090.0,150.3957,151.1886,149.8798,150.3192,2960090.0
2020-03-30 11:00:00,157.31,158.85,157.22,158.84,2954230.0,150.2906,151.7619,150.2046,151.7523,2954230.0
2020-03-30 11:30:00,158.85,159.29,158.46,158.61,2925584.0,151.7619,152.1822,151.3893,151.5326,2925584.0
2020-03-30 12:00:00,158.62,158.96,157.6,158.93,2374228.0,151.5421,151.8669,150.5676,151.8383,2374228.0
2020-03-30 12:30:00,158.94,160.0,158.53,159.92,3384037.0,151.8478,152.8605,151.4561,152.7841,3384037.0
2020-03-30 13:00:00,159.91,160.0,159.13,159.92,2513039.0,152.7746,152.8605,152.0294,152.7841,2513039.0
2020-03-30 13:30:00,159.92,160.07,158.9,159.51,2629643.0,152.7841,152.9274,151.8096,152.3924,2629643.0
2020-03-30 14:00:00,159.5,160.1,158.59,160.08,2383479.0,152.3828,152.9561,151.5135,152.937,2383479.0
2020-03-30 14:30:00,160.08,160.58,159.79,159.94,2714571.0,152.937,153.4147,152.6599,152.8032,2714571.0
2020-03-30 15:00:00,159.93,160.6,158.65,158.96,3371109.0,152.7937,153.4338,151.5708,151.8669,3371109.0
2020-03-30 15:30:00,158.97,160.49,158.8,160.3,6325824.0,151.8765,153.3287,151.7141,153.1472,6325824.0
2020-03-31 09:30:00,159.53,159.97,157.96,158.63,7299168.0,152.4115,152.8319,150.9116,151.5517,7299168.0
2020-03-31 10:00:00,158.59,163.09,158.59,162.86,6971003.0,151.5135,155.8127,151.5135,155.5929,6971003.0
2020-03-31 10:30:00,162.84,164.78,162.54,162.75,6148897.0,155.5738,157.4272,155.2872,155.4878,6148897.0
2020-03-31 11:00:00,162.75,163.61,162.1,162.95,3557955.0,155.4878,156.3095,154.8668,155.6789,3557955.0
2020-03-31 11:30:00,162.94,163.24,160.28,161.1,3755678.0,155.6693,155.956,153.128,153.9115,3755678.0
2020-03-31 12:00:00,161.1,161.26,159.92,160.14,3213431.0,153.9115,154.0643,152.7841,152.9943,3213431.0
2020-03-31 12:30:00,160.14,160.19,158.81,159.27,3456231.0,152.9943,153.0421,151.7236,152.1631,3456231.0
2020-03-31 13:00:00,159.26,160.02,158.86,159.45,2216585.0,152.1536,152.8796,151.7714,152.3351,2216585.0
2020-03-31 13:30:00,159.45,160.93,159.03,160.67,2542914.0,152.3351,153.749,151.9338,153.5006,2542914.0
2020-03-31 14:00:00,160.68,160.76,159.45,160.41,1860948.0,153.5102,153.5866,152.3351,153.2522,1860948.0
2020-03-31 14:30:00,160.4,160.73,159.52,160.19,2318448.0,153.2427,153.558,152.402,153.0421,2318448.0
2020-03-31 15:00:00,160.22,160.62,157.0,157.44,4060365.0,153.0707,153.4529,149.9944,150.4148,4060365.0
2020-03-31 15:30:00,157.45,159.45,156.56,157.64,8318260.0,150.4243,152.3351,149.574,150.6058,8318260.0
2020-04-01 09:30:00,152.99,156.24,152.66,154.94,7088239.0,146.1633,149.2683,145.8481,148.0263,7088239.0
2020-04-01 10:00:00,155.0,156.22,154.52,155.36,3236263.0,148.0836,149.2492,147.6251,148.4276,3236263.0
2020-04-01 10:30:00,155.35,156.57,155.02,156.35,2499999.0,148.418,149.5836,148.1028,149.3734,2499999.0
2020-04-01 11:00:00,156.36,157.75,155.73,155.9,3160083.0,149.383,150.7109,148.7811,148.9435,3160083.0
2020-04-01 11:30:00,155.95,156.14,154.63,155.09,2704800.0,148.9913,149.1728,147.7302,148.1696,2704800.0
2020-04-01 12:00:00,155.07,155.13,154.27,154.59,2255138.0,148.1505,148.2078,147.3862,147.6919,2255138.0
2020-04-01 12:30:00,154.59,154.79,152.8,152.81,2835973.0,147.6919,147.883,145.9818,145.9914,2835973.0
2020-04-01 13:00:00,152.8,153.57,152.67,153.23,2508698.0,145.9818,146.7175,145.8576,146.3926,2508698.0
2020-04-01 13:30:00,153.22,153.89,152.83,153.71,2060830.0,146.3831,147.0232,146.0105,146.8512,2060830.0
2020-04-01 14:00:00,153.69,154.22,152.89,153.15,2068173.0,146.8321,147.3385,146.0678,146.3162,2068173.0
2020-04-01 14:30:00,153.14,153.19,151.32,151.41,2572826.0,146.3066,146.3544,144.5679,144.6538,2572826.0
2020-04-01 15:00:00,151.42,151.97,151.18,151.21,2833541.0,144.6634,145.1888,144.4341,144.4628,2833541.0
2020-04-01 15:30:00,151.2,153.0,150.82,151.94,6467723.0,144.4532,146.1729,144.0902,145.1602,6467723.0
2020-04-02 09:30:00,151.86,155.12,150.36,151.67,6184014.0,145.0838,148.1983,143.6507,144.9022,6184014.0
2020-04-02 10:00:00,151.67,153.35,151.36,152.33,3597212.0,144.9022,146.5073,144.6061,145.5328,3597212.0
2020-04-02 10:30:00,152.33,154.55,152.22,153.43,3184703.0,145.5328,147.6537,145.4277,146.5837,3184703.0
2020-04-02 11:00:00,153.41,154.23,152.86,153.43,2159678.0,146.5646,147.348,146.0391,146.5837,2159678.0
2020-04-02 11:30:00,153.42,155.01,153.25,154.86,2032883.0,146.5741,148.0932,146.4117,147.9499,2032883.0
2020-04-02 12:00:00,154.91,155.48,154.3,154.34,2046146.0,147.9977,148.5422,147.4149,147.4531,2046146.0
2020-04-02 12:30:00,154.37,154.77,153.74,154.26,1451061.0,147.4818,147.8639,146.8799,147.3767,1451061.0
2020-04-02 13:00:00,154.28,154.94,152.01,152.11,2060882.0,147.3958,148.0263,145.2271,145.3226,2060882.0
2020-04-02 13:30:00,152.09,153.58,151.86,152.95,1986872.0,145.3035,146.727,145.0838,146.1251,1986872.0
2020-04-02 14:00:00,152.94,152.98,151.3,152.15,2258538.0,146.1156,146.1538,144.5487,145.3608,2258538.0
2020-04-02 14:30:00,152.15,153.09,151.56,153.02,2246273.0,145.3608,146.2589,144.7971,146.192,2246273.0
2020-04-02 15:00:00,153.03,153.69,152.53,153.37,2312385.0,146.2015,146.8321,145.7239,146.5264,2312385.0
2020-04-02 15:30:00,153.37,155.48,152.55,155.26,5411208.0,146.5264,148.5422,145.743,148.332,5411208.0
2020-04-03 09:30:00,155.2,156.94,154.45,156.34,4036489.0,148.2747,149.9371,147.5582,149.3639,4036489.0
2020-04-03 10:00:00,156.34,157.38,155.07,155.49,3595768.0,149.3639,150.3574,148.1505,148.5518,3595768.0
2020-04-03 10:30:00,155.48,156.28,155.12,156.06,2269643.0,148.5422,149.3065,148.1983,149.0963,2269643.0
2020-04-03 11:00:00,156.09,156.47,154.87,155.07,2031699.0,149.125,149.4881,147.9594,148.1505,2031699.0
2020-04-03 11:30:00,155.1,155.43,154.47,154.81,1722078.0,148.1792,148.4945,147.5773,147.9021,1722078.0
2020-04-03 12:00:00,154.78,155.01,153.12,153.65,2179763.0,147.8735,148.0932,146.2875,146.7939,2179763.0
2020-04-03 12:30:00,153.63,153.95,153.01,153.56,1623838.0,146.7748,147.0805,146.1824,146.7079,1623838.0
2020-04-03 13:00:00,153.56,154.2,153.16,153.27,1464371.0,146.7079,147.3193,146.3257,146.4308,1464371.0
2020-04-03 13:30:00,153.25,153.25,152.36,152.59,1633996.0,146.4117,146.4117,145.5614,145.7812,1633996.0
2020-04-03 14:00:00,152.59,153.4,152.19,153.32,1475749.0,145.7812,146.555,145.399,146.4786,1475749.0
2020-04-03 14:30:00,153.31,153.76,152.33,153.56,1725378.0,146.4691,146.899,145.5328,146.7079,1725378.0
2020-04-03 15:00:00,153.55,154.0,152.75,153.3,2174184.0,146.6983,147.1283,145.934,146.4595,2174184.0
2020-04-03 15:30:00,153.31,154.76,152.6,153.82,3663848.0,146.4691,147.8544,145.7907,146.9563,3663848.0
2020-04-06 09:30:00,160.28,161.0,157.58,160.37,8022486.0,153.128,153.8159,150.5485,153.214,8022486.0
2020-04-06 10:00:00,160.39,160.79,159.58,160.48,3543547.0,153.2331,153.6153,152.4593,153.3191,3543547.0
2020-04-06 10:30:00,160.49,161.02,159.95,160.29,2978172.0,153.3287,153.835,152.8128,153.1376,2978172.0
2020-04-06 11:00:00,160.3,161.47,160.17,161.28,2787781.0,153.1472,154.2649,153.023,154.0834,2787781.0
2020-04-06 11:30:00,161.26,161.49,160.73,161.27,1965239.0,154.0643,154.2841,153.558,154.0739,1965239.0
2020-04-06 12:00:00,161.27,162.0,161.11,161.94,2426759.0,154.0739,154.7713,153.921,154.714,2426759.0
2020-04-06 12:30:00,161.94,162.08,161.67,162.02,2167088.0,154.714,154.8477,154.456,154.7904,2167088.0
2020-04-06 13:00:00,162.02,162.05,160.86,161.38,2076126.0,154.7904,154.8191,153.6822,154.179,2076126.0
2020-04-06 13:30:00,161.38,162.0,161.24,161.99,1572812.0,154.179,154.7713,154.0452,154.7617,1572812.0
2020-04-06 14:00:00,162.0,162.0,161.22,161.66,2088233.0,154.7713,154.7713,154.0261,154.4465,2088233.0
2020-04-06 14:30:00,161.69,162.0,161.57,161.99,2212602.0,154.4751,154.7713,154.3605,154.7617,2212602.0
2020-04-06 15:00:00,161.98,162.49,161.52,162.46,3466851.0,154.7522,155.2394,154.3127,155.2108,3466851.0
2020-04-06 15:30:00,162.47,166.5,162.2,165.27,11511332.0,155.2203,159.0705,154.9624,157.8954,11511332.0
2020-04-07 09:30:00,169.59,170.0,166.82,167.72,9301093.0,162.0226,162.4143,159.3762,160.2361,9301093.0
2020-04-07 10:00:00,167.71,168.09,164.15,164.3,6271925.0,160.2265,160.5895,156.8254,156.9687,6271925.0
2020-04-07 10:30:00,164.31,165.83,164.06,165.54,3488759.0,156.9782,158.4304,156.7394,158.1533,3488759.0
2020-04-07 11:00:00,165.54,166.55,164.42,166.46,3330445.0,158.1533,159.1183,157.0833,159.0323,3330445.0
2020-04-07 11:30:00,166.45,167.22,165.8,166.13,2567158.0,159.0227,159.7584,158.4017,158.717,2567158.0
2020-04-07 12:00:00,166.18,168.0,166.03,167.16,2510988.0,158.7648,160.5036,158.6215,159.701,2510988.0
2020-04-07 12:30:00,167.16,167.53,166.6,167.25,1900692.0,159.701,160.0545,159.166,159.787,1900692.0
2020-04-07 13:00:00,167.29,167.88,167.06,167.22,1768644.0,159.8252,160.3889,159.6055,159.7584,1768644.0
2020-04-07 13:30:00,167.28,167.3,166.2,166.44,1915072.0,159.8157,159.8348,158.7839,159.0132,1915072.0
2020-04-07 14:00:00,166.44,166.56,165.07,165.88,2458332.0,159.0132,159.1278,157.7043,158.4782,2458332.0
2020-04-07 14:30:00,165.86,166.14,164.06,164.43,2352552.0,158.4591,158.7266,156.7394,157.0929,2352552.0
2020-04-07 15:00:00,164.45,166.19,164.3,164.57,3013241.0,157.112,158.7743,156.9687,157.2266,3013241.0
2020-04-07 15:30:00,164.57,166.77,163.26,163.49,5818667.0,157.2266,159.3284,155.9751,156.1948,5818667.0
2020-04-08 09:30:00,165.67,166.67,164.13,164.4,4622004.0,158.2775,159.2329,156.8062,157.0642,4622004.0
2020-04-08 10:00:00,164.4,164.8,163.71,164.66,2777604.0,157.0642,157.4464,156.405,157.3126,2777604.0
2020-04-08 10:30:00,164.67,165.22,164.04,165.08,1900860.0,157.3222,157.8476,156.7203,157.7139,1900860.0
2020-04-08 11:00:00,165.12,165.63,164.38,165.41,2359786.0,157.7521,158.2393,157.0451,158.0291,2359786.0
2020-04-08 11:30:00,165.42,165.99,165.22,165.32,2189868.0,158.0387,158.5833,157.8476,157.9431,2189868.0
2020-04-08 12:00:00,165.35,165.4,164.65,164.8,2385701.0,157.9718,158.0196,157.303,157.4464,2385701.0
2020-04-08 12:30:00,164.81,165.79,164.58,165.19,2012597.0,157.4559,158.3922,157.2362,157.819,2012597.0
2020-04-08 13:00:00,165.2,165.7,164.55,164.61,2113110.0,157.8285,158.3062,157.2075,157.2648,2113110.0
2020-04-08 13:30:00,164.62,164.75,163.82,164.02,2348318.0,157.2744,157.3986,156.5101,156.7012,2348318.0
2020-04-08 14:00:00,164.02,165.08,163.5,164.95,2508332.0,156.7012,157.7139,156.2044,157.5897,2508332.0
2020-04-08 14:30:00,164.97,165.94,164.86,165.84,2600252.0,157.6088,158.5355,157.5037,158.4399,2600252.0
2020-04-08 15:00:00,165.83,165.98,164.52,165.02,2681693.0,158.4304,158.5737,157.1788,157.6565,2681693.0
2020-04-08 15:30:00,165.02,165.49,163.97,165.1,6326228.0,157.6565,158.1056,156.6534,157.733,6326228.0
2020-04-09 09:30:00,166.36,167.37,164.88,166.5,5998129.0,158.9367,159.9017,157.5228,159.0705,5998129.0
2020-04-09 10:00:00,166.48,166.52,163.33,164.38,5461613.0,159.0514,159.0896,156.0419,157.0451,5461613.0
2020-04-09 10:30:00,164.4,165.43,163.63,165.15,4205281.0,157.0642,158.0482,156.3286,157.7807,4205281.0
2020-04-09 11:00:00,165.16,165.22,163.8,165.02,2511429.0,157.7903,157.8476,156.491,157.6565,2511429.0
2020-04-09 11:30:00,165.02,165.65,164.61,164.92,1937337.0,157.6565,158.2584,157.2648,157.561,1937337.0
2020-04-09 12:00:00,164.92,165.41,164.55,164.59,1664098.0,157.561,158.0291,157.2075,157.2457,1664098.0
2020-04-09 12:30:00,164.59,165.46,164.33,165.22,1606827.0,157.2457,158.0769,156.9973,157.8476,1606827.0
2020-04-09 13:00:00,165.24,165.35,164.77,165.03,1642450.0,157.8667,157.9718,157.4177,157.6661,1642450.0
2020-04-09 13:30:00,165.03,165.06,164.52,164.75,1581442.0,157.6661,157.6948,157.1788,157.3986,1581442.0
2020-04-09 14:00:00,164.75,164.83,164.02,164.29,1958517.0,157.3986,157.475,156.7012,156.9591,1958517.0
2020-04-09 14:30:00,164.29,164.95,163.88,164.48,2042863.0,156.9591,157.5897,156.5674,157.1406,2042863.0
2020-04-09 15:00:00,164.49,165.13,164.13,165.13,2378065.0,157.1502,157.7616,156.8062,157.7616,2378065.0
2020-04-09 15:30:00,165.12,165.44,163.92,165.2,5814822.0,157.7521,158.0578,156.6056,157.8285,5814822.0
2020-04-13 09:30:00,164.35,165.5,163.35,163.56,5057768.0,157.0164,158.1151,156.0611,156.2617,5057768.0
2020-04-13 10:00:00,163.58,164.55,163.11,163.59,3068848.0,156.2808,157.2075,155.8318,156.2903,3068848.0
2020-04-13 10:30:00,163.57,163.79,162.89,163.37,2194955.0,156.2712,156.4814,155.6216,156.0802,2194955.0
2020-04-13 11:00:00,163.36,163.36,162.3,163.14,2326593.0,156.0706,156.0706,155.0579,155.8604,2326593.0
2020-04-13 11:30:00,163.15,163.4,162.58,163.0,1737109.0,155.87,156.1088,155.3254,155.7267,1737109.0
2020-04-13 12:00:00,163.01,163.49,162.87,162.99,1937893.0,155.7362,156.1948,155.6025,155.7171,1937893.0
2020-04-13 12:30:00,162.99,163.15,162.53,162.71,1465326.0,155.7171,155.87,155.2776,155.4496,1465326.0
2020-04-13 13:00:00,162.72,162.89,162.48,162.7,1614998.0,155.4592,155.6216,155.2299,155.4401,1614998.0
2020-04-13 13:30:00,162.69,163.58,162.58,163.27,1487883.0,155.4305,156.2808,155.3254,155.9846,1487883.0
2020-04-13 14:00:00,163.25,163.69,162.5,162.7,2008204.0,155.9655,156.3859,155.249,155.4401,2008204.0
2020-04-13 14:30:00,162.7,163.2,162.56,163.14,1542975.0,155.4401,155.9177,155.3063,155.8604,1542975.0
2020-04-13 15:00:00,163.13,163.53,162.6,163.52,2038261.0,155.8509,156.233,155.3445,156.2235,2038261.0
2020-04-13 15:30:00,163.52,165.57,163.4,165.51,5413659.0,156.2235,158.182,156.1088,158.1247,5413659.0
2020-04-14 09:30:00,169.0,170.71,168.0,170.66,6276815.0,161.4589,163.0926,160.5036,163.0449,6276815.0
2020-04-14 10:00:00,170.66,170.82,169.93,170.74,3362470.0,163.0449,163.1977,162.3474,163.1213,3362470.0
2020-04-14 10:30:00,170.73,171.02,170.31,170.65,2719442.0,163.1117,163.3888,162.7105,163.0353,2719442.0
2020-04-14 11:00:00,170.66,171.0,170.15,170.49,2885068.0,163.0449,163.3697,162.5576,162.8825,2885068.0
2020-04-14 11:30:00,170.49,171.19,170.49,170.99,2346378.0,162.8825,163.5512,162.8825,163.3601,2346378.0
2020-04-14 12:00:00,171.0,172.07,170.99,171.85,2512938.0,163.3697,164.392,163.3601,164.1818,2512938.0
2020-04-14 12:30:00,171.86,172.97,171.6,172.73,2308120.0,164.1913,165.2518,163.9429,165.0225,2308120.0
2020-04-14 13:00:00,172.74,173.14,172.4,172.51,2268804.0,165.0321,165.4142,164.7072,164.8123,2268804.0
2020-04-14 13:30:00,172.52,173.55,172.36,173.31,2013821.0,164.8219,165.8059,164.669,165.5766,2013821.0
2020-04-14 14:00:00,173.32,173.69,173.0,173.41,1836583.0,165.5862,165.9397,165.2805,165.6722,1836583.0
2020-04-14 14:30:00,173.43,173.67,173.12,173.52,1683064.0,165.6913,165.9206,165.3951,165.7773,1683064.0
2020-04-14 15:00:00,173.53,173.53,171.96,172.61,3180098.0,165.7868,165.7868,164.2869,164.9079,3180098.0
2020-04-14 15:30:00,172.61,173.75,172.48,173.7,5164339.0,164.9079,165.997,164.7837,165.9492,5164339.0
2020-04-15 09:30:00,170.89,171.55,169.24,170.45,5044918.0,163.2646,163.8952,161.6882,162.8442,5044918.0
2020-04-15 10:00:00,170.43,171.2,170.02,170.86,3165427.0,162.8251,163.5608,162.4334,163.2359,3165427.0
2020-04-15 10:30:00,170.84,173.48,170.69,173.09,3655342.0,163.2168,165.739,163.0735,165.3664,3655342.0
2020-04-15 11:00:00,173.08,173.4,171.95,172.63,1884367.0,165.3569,165.6626,164.2773,164.927,1884367.0
2020-04-15 11:30:00,172.66,172.9,171.53,171.64,1410084.0,164.9556,165.1849,163.876,163.9811,1410084.0
2020-04-15 12:00:00,171.64,172.46,171.42,172.37,1470165.0,163.9811,164.7646,163.771,164.6786,1470165.0
2020-04-15 12:30:00,172.37,172.92,172.09,172.53,1345174.0,164.6786,165.204,164.4111,164.8314,1345174.0
2020-04-15 13:00:00,172.51,172.7,171.82,172.02,1527168.0,164.8123,164.9938,164.1531,164.3442,1527168.0
2020-04-15 13:30:00,172.01,172.43,171.53,172.0,1358534.0,164.3346,164.7359,163.876,164.3251,1358534.0
2020-04-15 14:00:00,171.99,173.1,171.98,172.9,1666430.0,164.3155,165.376,164.306,165.1849,1666430.0
2020-04-15 14:30:00,172.9,173.5,172.62,173.47,1888096.0,165.1849,165.7581,164.9174,165.7295,1888096.0
2020-04-15 15:00:00,173.47,173.57,172.39,172.63,1938371.0,165.7295,165.825,164.6977,164.927,1938371.0
2020-04-15 15:30:00,172.61,172.85,171.68,171.94,3764066.0,164.9079,165.1371,164.0194,164.2678,3764066.0
2020-04-16 09:30:00,174.3,175.38,173.52,173.66,5202305.0,166.5224,167.5543,165.7773,165.911,5202305.0
2020-04-16 10:00:00,173.7,174.28,172.9,174.01,3120884.0,165.9492,166.5033,165.1849,166.2454,3120884.0
2020-04-16 10:30:00,174.02,175.0,173.68,174.89,2631631.0,166.2549,167.1912,165.9301,167.0861,2631631.0
2020-04-16 11:00:00,174.9,176.69,174.71,176.36,3605815.0,167.0957,168.8058,166.9142,168.4905,3605815.0
2020-04-16 11:30:00,176.36,176.75,175.73,176.47,2570445.0,168.4905,168.8631,167.8886,168.5956,2570445.0
2020-04-16 12:00:00,176.48,176.66,174.13,174.46,2523542.0,168.6052,168.7771,166.36,166.6753,2523542.0
2020-04-16 12:30:00,174.48,174.48,173.12,174.11,2347646.0,166.6944,166.6944,165.3951,166.3409,2347646.0
2020-04-16 13:00:00,174.11,174.74,173.77,174.67,1373446.0,166.3409,166.9428,166.0161,166.8759,1373446.0
2020-04-16 13:30:00,174.68,175.0,174.16,174.48,1559156.0,166.8855,167.1912,166.3887,166.6944,1559156.0
2020-04-16 14:00:00,174.48,175.57,173.96,175.38,2026953.0,166.6944,167.7358,166.1976,167.5543,2026953.0
2020-04-16 14:30:00,175.36,176.1,175.1,175.47,2174180.0,167.5351,168.2421,167.2868,167.6402,2174180.0
2020-04-16 15:00:00,175.46,175.88,175.01,175.84,2166999.0,167.6307,168.0319,167.2008,167.9937,2166999.0
2020-04-16 15:30:00,175.86,177.28,175.66,177.07,5168141.0,168.0128,169.3695,167.8218,169.1688,5168141.0
2020-04-17 09:30:00,179.39,180.0,177.0,178.43,8511384.0,171.3853,171.9681,169.102,170.4682,8511384.0
2020-04-17 10:00:00,178.42,179.83,178.35,178.59,3938555.0,170.4586,171.8057,170.3917,170.621,3938555.0
2020-04-17 10:30:00,178.6,178.73,177.68,177.92,2543094.0,170.6306,170.7548,169.7516,169.9809,2543094.0
2020-04-17 11:00:00,177.92,178.53,176.45,176.61,2781930.0,169.9809,170.5637,168.5765,168.7294,2781930.0
2020-04-17 11:30:00,176.61,177.48,176.16,176.69,2462509.0,168.7294,169.5606,168.2995,168.8058,2462509.0
2020-04-17 12:00:00,176.72,176.73,175.91,176.25,2150924.0,168.8345,168.844,168.0606,168.3854,2150924.0
2020-04-17 12:30:00,176.26,177.29,176.13,177.07,1819947.0,168.395,169.379,168.2708,169.1688,1819947.0
2020-04-17 13:00:00,177.05,177.37,176.44,176.58,1562514.0,169.1497,169.4555,168.567,168.7007,1562514.0
2020-04-17 13:30:00,176.6,177.21,176.52,176.72,1410281.0,168.7198,169.3026,168.6434,168.8345,1410281.0
2020-04-17 14:00:00,176.72,176.93,176.42,176.51,1315990.0,168.8345,169.0351,168.5478,168.6338,1315990.0
2020-04-17 14:30:00,176.5,176.51,175.87,176.5,1635524.0,168.6243,168.6338,168.0224,168.6243,1635524.0
2020-04-17 15:00:00,176.51,177.38,176.39,177.19,1772430.0,168.6338,169.465,168.5192,169.2835,1772430.0
2020-04-17 15:30:00,177.2,178.75,176.91,178.6,6780594.0,169.293,170.7739,169.016,170.6306,6780594.0
2020-04-20 09:30:00,176.63,177.79,176.2,176.68,4749695.0,168.7485,169.8567,168.3377,168.7962,4749695.0
2020-04-20 10:00:00,176.65,178.29,176.52,177.88,2679292.0,168.7676,170.3344,168.6434,169.9427,2679292.0
2020-04-20 10:30:00,177.88,178.18,177.04,177.76,1923675.0,169.9427,170.2293,169.1402,169.8281,1923675.0
2020-04-20 11:00:00,177.75,178.39,177.61,178.11,1555407.0,169.8185,170.4299,169.6847,170.1624,1555407.0
2020-04-20 11:30:00,178.11,178.75,177.82,178.4,1535913.0,170.1624,170.7739,169.8854,170.4395,1535913.0
2020-04-20 12:00:00,178.39,178.45,177.76,177.8,1235525.0,170.4299,170.4873,169.8281,169.8663,1235525.0
2020-04-20 12:30:00,177.81,178.2,177.8,177.91,961841.0,169.8758,170.2484,169.8663,169.9714,961841.0
2020-04-20 13:00:00,177.91,177.94,177.22,177.4,1570821.0,169.9714,170.0,169.3122,169.4841,1570821.0
2020-04-20 13:30:00,177.4,177.87,177.3,177.8,1001257.0,169.4841,169.9331,169.3886,169.8663,1001257.0
2020-04-20 14:00:00,177.8,178.01,176.62,176.69,1555520.0,169.8663,170.0669,168.7389,168.8058,1555520.0
2020-04-20 14:30:00,176.69,177.18,176.01,176.07,1951843.0,168.8058,169.2739,168.1561,168.2135,1951843.0
2020-04-20 15:00:00,176.07,176.66,175.64,176.59,2562657.0,168.2135,168.7771,167.8027,168.7103,2562657.0
2020-04-20 15:30:00,176.58,176.61,174.99,174.99,4229920.0,168.7007,168.7294,167.1817,167.1817,4229920.0
2020-04-21 09:30:00,173.41,173.67,170.71,172.19,6033002.0,165.6722,165.9206,163.0926,164.5066,6033002.0
2020-04-21 10:00:00,172.21,172.3,170.51,170.95,3522464.0,164.5257,164.6117,162.9016,163.3219,3522464.0
2020-04-21 10:30:00,170.95,171.03,166.41,166.69,5704345.0,163.3219,163.3984,158.9845,159.252,5704345.0
2020-04-21 11:00:00,166.67,167.43,166.26,166.78,3691087.0,159.2329,159.959,158.8412,159.338,3691087.0
2020-04-21 11:30:00,166.77,167.87,166.11,167.81,2635478.0,159.3284,160.3794,158.6979,160.322,2635478.0
2020-04-21 12:00:00,167.81,168.54,167.4,167.75,2225486.0,160.322,161.0195,159.9303,160.2647,2225486.0
2020-04-21 12:30:00,167.77,167.92,167.0,167.35,1907653.0,160.2838,160.4271,159.5482,159.8826,1907653.0
2020-04-21 13:00:00,167.34,169.27,167.22,169.2,2150709.0,159.873,161.7169,159.7584,161.65,2150709.0
2020-04-21 13:30:00,169.2,170.3,168.91,170.2,2534979.0,161.65,162.7009,161.373,162.6054,2534979.0
2020-04-21 14:00:00,170.21,171.15,169.7,170.56,2323256.0,162.6149,163.513,162.1277,162.9493,2323256.0
2020-04-21 14:30:00,170.57,170.72,168.47,168.71,1866799.0,162.9589,163.1022,160.9526,161.1819,1866799.0
2020-04-21 15:00:00,168.74,170.01,167.87,169.51,2112500.0,161.2105,162.4239,160.3794,161.9462,2112500.0
2020-04-21 15:30:00,169.5,170.39,167.0,167.67,5130145.0,161.9366,162.7869,159.5482,160.1883,5130145.0
2020-04-22 09:30:00,171.4,172.49,170.82,171.77,4301648.0,163.7519,164.7932,163.1977,164.1053,4301648.0
2020-04-22 10:00:00,171.78,172.0,171.02,171.61,1981626.0,164.1149,164.3251,163.3888,163.9525,1981626.0
2020-04-22 10:30:00,171.63,172.2,171.4,171.56,1997663.0,163.9716,164.5162,163.7519,163.9047,1997663.0
2020-04-22 11:00:00,171.57,172.24,171.32,172.08,1683376.0,163.9143,164.5544,163.6754,164.4015,1683376.0
2020-04-22 11:30:00,172.07,172.55,171.95,172.09,1597832.0,164.392,164.8505,164.2773,164.4111,1597832.0
2020-04-22 12:00:00,172.09,172.55,171.83,171.98,1227761.0,164.4111,164.8505,164.1627,164.306,1227761.0
2020-04-22 12:30:00,171.99,172.52,171.86,172.21,1388899.0,164.3155,164.8219,164.1913,164.5257,1388899.0
2020-04-22 13:00:00,172.21,172.64,171.96,172.59,896298.0,164.5257,164.9365,164.2869,164.8888,896298.0
2020-04-22 13:30:00,172.58,173.27,172.34,173.19,1227816.0,164.8792,165.5384,164.6499,165.462,1227816.0
2020-04-22 14:00:00,173.18,173.55,173.01,173.29,1195319.0,165.4524,165.8059,165.29,165.5575,1195319.0
2020-04-22 14:30:00,173.31,173.6,173.11,173.44,1221375.0,165.5766,165.8537,165.3855,165.7008,1221375.0
2020-04-22 15:00:00,173.46,173.59,172.9,172.92,1878365.0,165.7199,165.8441,165.1849,165.204,1878365.0
2020-04-22 15:30:00,172.94,174.0,172.88,173.52,4159519.0,165.2231,166.2358,165.1658,165.7773,4159519.0
2020-04-23 09:30:00,174.26,175.06,173.55,174.35,3158021.0,166.4842,167.2485,165.8059,166.5702,3158021.0
2020-04-23 10:00:00,174.32,174.55,173.61,174.32,2197447.0,166.5416,166.7613,165.8632,166.5416,2197447.0
2020-04-23 10:30:00,174.34,175.04,174.3,174.62,1732994.0,166.5607,167.2294,166.5224,166.8282,1732994.0
2020-04-23 11:00:00,174.63,174.67,173.8,174.3,1553732.0,166.8377,166.8759,166.0448,166.5224,1553732.0
2020-04-23 11:30:00,174.3,174.34,173.3,173.58,1617765.0,166.5224,166.5607,165.5671,165.8346,1617765.0
2020-04-23 12:00:00,173.57,174.2,173.33,174.17,1013263.0,165.825,166.4269,165.5957,166.3982,1013263.0
2020-04-23 12:30:00,174.19,174.22,170.91,172.92,2605278.0,166.4174,166.446,163.2837,165.204,2605278.0
2020-04-23 13:00:00,172.91,173.59,171.92,172.28,1510835.0,165.1945,165.8441,164.2486,164.5926,1510835.0
2020-04-23 13:30:00,172.29,172.74,171.42,171.87,1555866.0,164.6021,165.0321,163.771,164.2009,1555866.0
2020-04-23 14:00:00,171.86,172.57,171.12,172.49,1707533.0,164.1913,164.8696,163.4843,164.7932,1707533.0
2020-04-23 14:30:00,172.49,173.17,172.2,173.15,1282995.0,164.7932,165.4429,164.5162,165.4238,1282995.0
2020-04-23 15:00:00,173.12,173.18,171.39,171.86,1539124.0,165.3951,165.4524,163.7423,164.1913,1539124.0
2020-04-23 15:30:00,171.85,172.25,171.2,171.43,2900472.0,164.1818,164.5639,163.5608,163.7805,2900472.0
2020-04-24 09:30:00,172.06,172.74,170.81,170.96,2953840.0,164.3824,165.0321,163.1882,163.3315,2953840.0
2020-04-24 10:00:00,170.95,172.12,170.71,171.65,2191214.0,163.3219,164.4397,163.0926,163.9907,2191214.0
2020-04-24 10:30:00,171.65,172.22,171.29,171.56,1273246.0,163.9907,164.5353,163.6468,163.9047,1273246.0
2020-04-24 11:00:00,171.56,171.83,171.0,171.53,1228457.0,163.9047,164.1627,163.3697,163.876,1228457.0
2020-04-24 11:30:00,171.53,172.18,171.19,172.12,1088523.0,163.876,164.497,163.5512,164.4397,1088523.0
2020-04-24 12:00:00,172.14,172.74,171.86,172.64,1382424.0,164.4588,165.0321,164.1913,164.9365,1382424.0
2020-04-24 12:30:00,172.64,173.67,172.52,173.45,2801075.0,164.9365,165.9206,164.8219,165.7104,2801075.0
2020-04-24 13:00:00,173.45,173.48,172.04,172.3,2300801.0,165.7104,165.739,164.3633,164.6117,2300801.0
2020-04-24 13:30:00,172.3,173.25,172.12,173.2,1432888.0,164.6117,165.5193,164.4397,165.4715,1432888.0
2020-04-24 14:00:00,173.16,173.39,172.65,172.87,1233448.0,165.4333,165.6531,164.9461,165.1563,1233448.0
2020-04-24 14:30:00,172.88,173.29,172.74,173.02,1308023.0,165.1658,165.5575,165.0321,165.2996,1308023.0
2020-04-24 15:00:00,173.01,173.56,172.81,173.52,1833770.0,165.29,165.8155,165.0989,165.7773,1833770.0
2020-04-24 15:30:00,173.53,174.56,173.4,174.54,4220929.0,165.7868,166.7708,165.6626,166.7517,4220929.0
2020-04-27 09:30:00,176.66,176.9,175.37,176.03,3867947.0,168.7771,169.0064,167.5447,168.1753,3867947.0
2020-04-27 10:00:00,176.03,176.19,175.23,175.36,2225550.0,168.1753,168.3281,167.4109,167.5351,2225550.0
2020-04-27 10:30:00,175.36,175.48,174.26,174.34,2077598.0,167.5351,167.6498,166.4842,166.5607,2077598.0
2020-04-27 11:00:00,174.32,175.61,174.05,175.52,1944209.0,166.5416,167.774,166.2836,167.688,1944209.0
2020-04-27 11:30:00,175.5,175.79,175.02,175.14,1556103.0,167.6689,167.946,167.2103,167.325,1556103.0
2020-04-27 12:00:00,175.15,175.25,174.15,174.3,1796066.0,167.3345,167.4301,166.3791,166.5224,1796066.0
2020-04-27 12:30:00,174.29,174.87,173.3,174.07,1729001.0,166.5129,167.067,165.5671,166.3027,1729001.0
2020-04-27 13:00:00,174.08,174.4,173.67,173.83,1584302.0,166.3123,166.618,165.9206,166.0734,1584302.0
2020-04-27 13:30:00,173.81,173.88,173.37,173.69,1172149.0,166.0543,166.1212,165.6339,165.9397,1172149.0
2020-04-27 14:00:00,173.68,174.33,173.67,173.99,1179813.0,165.9301,166.5511,165.9206,166.2263,1179813.0
2020-04-27 14:30:00,173.99,174.64,173.91,174.5,1464191.0,166.2263,166.8473,166.1498,166.7135,1464191.0
2020-04-27 15:00:00,174.5,174.59,173.87,174.39,1600308.0,166.7135,166.7995,166.1116,166.6084,1600308.0
2020-04-27 15:30:00,174.39,174.76,173.82,174.03,2874572.0,166.6084,166.9619,166.0639,166.2645,2874572.0
2020-04-28 09:30:00,175.5,175.67,173.86,173.99,3596372.0,167.6689,167.8313,166.1021,166.2263,3596372.0
2020-04-28 10:00:00,173.97,174.18,171.75,172.37,2764871.0,166.2072,166.4078,164.0862,164.6786,2764871.0
2020-04-28 10:30:00,172.39,173.05,170.59,170.96,2422745.0,164.6977,165.3282,162.978,163.3315,2422745.0
2020-04-28 11:00:00,171.0,171.69,170.31,171.47,2232269.0,163.3697,164.0289,162.7105,163.8187,2232269.0
2020-04-28 11:30:00,171.47,171.8,170.93,171.11,1323300.0,163.8187,164.134,163.3028,163.4748,1323300.0
2020-04-28 12:00:00,171.11,171.19,170.17,170.77,1461671.0,163.4748,163.5512,162.5767,163.15,1461671.0
2020-04-28 12:30:00,170.78,171.3,170.59,171.25,1120672.0,163.1595,163.6563,162.978,163.6085,1120672.0
2020-04-28 13:00:00,171.25,171.69,171.22,171.36,1035035.0,163.6085,164.0289,163.5799,163.7136,1035035.0
2020-04-28 13:30:00,171.36,171.85,171.11,171.46,1088400.0,163.7136,164.1818,163.4748,163.8092,1088400.0
2020-04-28 14:00:00,171.44,171.87,171.38,171.44,928425.0,163.7901,164.2009,163.7327,163.7901,928425.0
2020-04-28 14:30:00,171.43,171.56,170.72,170.84,1259703.0,163.7805,163.9047,163.1022,163.2168,1259703.0
2020-04-28 15:00:00,170.84,171.5,170.5,170.75,1631868.0,163.2168,163.8474,162.892,163.1309,1631868.0
2020-04-28 15:30:00,170.74,170.96,169.39,169.79,3914265.0,163.1213,163.3315,161.8315,162.2137,3914265.0
2020-04-29 09:30:00,173.22,174.52,171.88,173.98,5100486.0,165.4906,166.7326,164.2104,166.2167,5100486.0
2020-04-29 10:00:00,173.97,175.07,173.5,175.03,2983793.0,166.2072,167.2581,165.7581,167.2199,2983793.0
2020-04-29 10:30:00,175.06,175.18,174.0,174.32,1928445.0,167.2485,167.3632,166.2358,166.5416,1928445.0
2020-04-29 11:00:00,174.32,175.03,174.1,174.55,1889984.0,166.5416,167.2199,166.3314,166.7613,1889984.0
2020-04-29 11:30:00,174.55,174.99,174.33,174.86,1475101.0,166.7613,167.1817,166.5511,167.0575,1475101.0
2020-04-29 12:00:00,174.86,175.89,174.86,175.87,2018522.0,167.0575,168.0415,167.0575,168.0224,2018522.0
2020-04-29 12:30:00,175.88,176.17,175.71,175.89,2079926.0,168.0319,168.309,167.8695,168.0415,2079926.0
2020-04-29 13:00:00,175.9,176.45,175.88,176.2,1665487.0,168.0511,168.5765,168.0319,168.3377,1665487.0
2020-04-29 13:30:00,176.2,176.39,175.59,176.25,1621028.0,168.3377,168.5192,167.7549,168.3854,1621028.0
2020-04-29 14:00:00,176.28,176.44,175.16,175.65,2006926.0,168.4141,168.567,167.3441,167.8122,2006926.0
2020-04-29 14:30:00,175.66,176.56,175.38,176.42,1763696.0,167.8218,168.6816,167.5543,168.5478,1763696.0
2020-04-29 15:00:00,176.42,177.53,176.19,177.44,2885867.0,168.5478,169.6083,168.3281,169.5223,2885867.0
2020-04-29 15:30:00,177.44,177.68,176.72,177.3,5397687.0,169.5223,169.7516,168.8345,169.3886,5397687.0
2020-04-30 09:30:00,180.0,180.4,176.23,179.0,10691718.0,171.9681,172.3503,168.3663,171.0127,10691718.0
2020-04-30 10:00:00,179.0,179.57,178.22,179.29,4132698.0,171.0127,171.5573,170.2675,171.2898,4132698.0
2020-04-30 10:30:00,179.3,179.55,178.38,179.04,2560596.0,171.2993,171.5382,170.4204,171.0509,2560596.0
2020-04-30 11:00:00,179.06,179.75,179.06,179.32,2439342.0,171.07,171.7293,171.07,171.3184,2439342.0
2020-04-30 11:30:00,179.31,179.39,177.51,177.57,2538084.0,171.3089,171.3853,169.5892,169.6465,2538084.0
2020-04-30 12:00:00,177.56,177.8,176.85,177.66,2402414.0,169.637,169.8663,168.9587,169.7325,2402414.0
2020-04-30 12:30:00,177.66,178.4,177.16,178.37,1668451.0,169.7325,170.4395,169.2548,170.4108,1668451.0
2020-04-30 13:00:00,178.33,178.61,177.88,178.06,1391468.0,170.3726,170.6401,169.9427,170.1147,1391468.0
2020-04-30 13:30:00,178.04,178.45,177.7,178.11,1528538.0,170.0956,170.4873,169.7707,170.1624,1528538.0
2020-04-30 14:00:00,178.12,178.88,177.87,178.35,1399207.0,170.172,170.8981,169.9331,170.3917,1399207.0
2020-04-30 14:30:00,178.35,178.55,177.36,177.54,1661591.0,170.3917,170.5828,169.4459,169.6179,1661591.0
2020-04-30 15:00:00,177.55,178.81,177.42,178.57,2092803.0,169.6274,170.8312,169.5032,170.6019,2092803.0
2020-04-30 15:30:00,178.58,179.37,177.86,179.22,4838365.0,170.6115,171.3662,169.9236,171.2229,4838365.0
2020-05-01 09:30:00,175.79,177.83,175.62,177.59,4353875.0,167.946,169.8949,167.7835,169.6656,4353875.0
2020-05-01 10:00:00,177.61,178.49,176.81,177.41,2683656.0,169.6847,170.5255,168.9204,169.4937,2683656.0
2020-05-01 10:30:00,177.41,178.64,177.13,178.12,2244798.0,169.4937,170.6688,169.2262,170.172,2244798.0
2020-05-01 11:00:00,178.11,178.11,176.92,177.07,1707560.0,170.1624,170.1624,169.0255,169.1688,1707560.0
2020-05-01 11:30:00,177.06,177.27,176.16,176.31,1738081.0,169.1593,169.3599,168.2995,168.4428,1738081.0
2020-05-01 12:00:00,176.3,176.32,175.63,175.86,1930229.0,168.4332,168.4523,167.7931,168.0128,1930229.0
2020-05-01 12:30:00,175.88,176.13,174.9,175.16,1806791.0,168.0319,168.2708,167.0957,167.3441,1806791.0
2020-05-01 13:00:00,175.16,175.5,174.49,175.04,1543267.0,167.3441,167.6689,166.704,167.2294,1543267.0
2020-05-01 13:30:00,175.04,175.09,174.44,174.72,1311246.0,167.2294,167.2772,166.6562,166.9237,1311246.0
2020-05-01 14:00:00,174.72,175.13,174.42,175.1,1716782.0,166.9237,167.3154,166.6371,167.2868,1716782.0
2020-05-01 14:30:00,175.09,175.39,174.69,175.31,1610166.0,167.2772,167.5638,166.895,167.4874,1610166.0
2020-05-01 15:00:00,175.31,176.12,175.1,175.26,2202405.0,167.4874,168.2612,167.2868,167.4396,2202405.0
2020-05-01 15:30:00,175.26,175.46,174.01,174.5,4287027.0,167.4396,167.6307,166.2454,166.7135,4287027.0
2020-05-04 09:30:00,174.49,176.24,173.8,176.14,3660843.0,166.704,168.3759,166.0448,168.2803,3660843.0
2020-05-04 10:00:00,176.17,177.17,176.13,176.71,2348133.0,168.309,169.2644,168.2708,168.8249,2348133.0
2020-05-04 10:30:00,176.73,177.53,176.58,177.04,1768815.0,168.844,169.6083,168.7007,169.1402,1768815.0
2020-05-04 11:00:00,177.03,178.0,176.9,177.25,1711863.0,169.1306,170.0573,169.0064,169.3408,1711863.0
2020-05-04 11:30:00,177.25,178.08,177.25,177.72,1318207.0,169.3408,170.1338,169.3408,169.7898,1318207.0
2020-05-04 12:00:00,177.73,177.97,177.32,177.57,1059889.0,169.7994,170.0287,169.4077,169.6465,1059889.0
2020-05-04 12:30:00,177.58,177.62,176.63,176.94,1471694.0,169.6561,169.6943,168.7485,169.0446,1471694.0
2020-05-04 13:00:00,176.94,177.4,176.36,176.92,1455597.0,169.0446,169.4841,168.4905,169.0255,1455597.0
2020-05-04 13:30:00,176.93,177.78,176.92,177.75,1019843.0,169.0351,169.8472,169.0255,169.8185,1019843.0
2020-05-04 14:00:00,177.74,177.8,177.19,177.33,1131990.0,169.8089,169.8663,169.2835,169.4172,1131990.0
2020-05-04 14:30:00,177.32,178.25,177.02,178.13,1518479.0,169.4077,170.2962,169.1211,170.1815,1518479.0
2020-05-04 15:00:00,178.12,178.72,178.0,178.5,1682452.0,170.172,170.7452,170.0573,170.535,1682452.0
2020-05-04 15:30:00,178.5,179.0,178.25,178.84,3151026.0,170.535,171.0127,170.2962,170.8599,3151026.0
2020-05-05 09:30:00,180.62,181.75,180.03,181.4,4997025.0,172.5604,173.64,171.9968,173.3056,4997025.0
2020-05-05 10:00:00,181.41,181.85,181.01,181.59,2429628.0,173.3152,173.7356,172.933,173.4872,2429628.0
2020-05-05 10:30:00,181.61,181.79,181.3,181.51,1669258.0,173.5063,173.6782,173.2101,173.4107,1669258.0
2020-05-05 11:00:00,181.53,182.0,181.22,181.86,1790571.0,173.4298,173.8789,173.1337,173.7451,1790571.0
2020-05-05 11:30:00,181.86,182.33,181.5,182.31,1870705.0,173.7451,174.1941,173.4012,174.175,1870705.0
2020-05-05 12:00:00,182.31,182.68,182.05,182.08,1853589.0,174.175,174.5285,173.9266,173.9553,1853589.0
2020-05-05 12:30:00,182.09,182.74,182.07,182.42,1219714.0,173.9648,174.5858,173.9457,174.2801,1219714.0
2020-05-05 13:00:00,182.42,182.83,182.33,182.74,1205484.0,174.2801,174.6718,174.1941,174.5858,1205484.0
2020-05-05 13:30:00,182.74,183.15,182.67,183.15,1293928.0,174.5858,174.9775,174.519,174.9775,1293928.0
2020-05-05 14:00:00,183.14,183.44,182.79,183.44,1320866.0,174.968,175.2546,174.6336,175.2546,1320866.0
2020-05-05 14:30:00,183.44,183.63,183.03,183.6,1417167.0,175.2546,175.4361,174.8629,175.4075,1417167.0
2020-05-05 15:00:00,183.59,183.65,181.32,181.46,2824313.0,175.3979,175.4552,173.2292,173.363,2824313.0
2020-05-05 15:30:00,181.44,181.75,179.9,180.76,4907323.0,173.3438,173.64,171.8726,172.6942,4907323.0
2020-05-06 09:30:00,182.19,183.87,181.76,182.68,4002864.0,174.0604,175.6654,173.6496,174.5285,4002864.0
2020-05-06 10:00:00,182.73,182.82,181.63,182.6,2630900.0,174.5763,174.6623,173.5254,174.4521,2630900.0
2020-05-06 10:30:00,182.59,183.9,182.44,183.55,2383484.0,174.4425,175.6941,174.2992,175.3597,2383484.0
2020-05-06 11:00:00,183.55,183.9,182.95,183.33,1778265.0,175.3597,175.6941,174.7865,175.1495,1778265.0
2020-05-06 11:30:00,183.33,183.65,182.65,183.27,1448297.0,175.1495,175.4552,174.4999,175.0922,1448297.0
2020-05-06 12:00:00,183.27,183.58,182.93,183.35,1113753.0,175.0922,175.3884,174.7674,175.1686,1113753.0
2020-05-06 12:30:00,183.37,183.93,183.21,183.71,1516042.0,175.1877,175.7227,175.0349,175.5126,1516042.0
2020-05-06 13:00:00,183.72,183.93,183.25,183.78,1342725.0,175.5221,175.7227,175.0731,175.5794,1342725.0
2020-05-06 13:30:00,183.78,184.2,183.59,183.61,1543125.0,175.5794,175.9807,175.3979,175.417,1543125.0
2020-05-06 14:00:00,183.61,183.95,183.22,183.54,1532057.0,175.417,175.7418,175.0444,175.3501,1532057.0
2020-05-06 14:30:00,183.53,183.92,183.32,183.4,1401238.0,175.3406,175.7132,175.14,175.2164,1401238.0
2020-05-06 15:00:00,183.41,183.77,183.17,183.45,1556115.0,175.2259,175.5699,174.9967,175.2642,1556115.0
2020-05-06 15:30:00,183.44,183.44,181.98,182.49,3583853.0,175.2546,175.2546,173.8598,174.347,3583853.0
2020-05-07 09:30:00,184.15,184.55,183.0,184.27,4082485.0,175.9329,176.3151,174.8342,176.0476,4082485.0
2020-05-07 10:00:00,184.27,184.52,183.43,183.75,2190353.0,176.0476,176.2864,175.2451,175.5508,2190353.0
2020-05-07 10:30:00,183.75,183.92,182.58,182.95,1857597.0,175.5508,175.7132,174.433,174.7865,1857597.0
2020-05-07 11:00:00,182.96,183.48,182.96,183.35,1376384.0,174.796,175.2928,174.796,175.1686,1376384.0
2020-05-07 11:30:00,183.35,184.16,183.1,183.82,1605416.0,175.1686,175.9425,174.9298,175.6176,1605416.0
2020-05-07 12:00:00,183.84,184.0,183.63,183.83,954695.0,175.6368,175.7896,175.4361,175.6272,954695.0
2020-05-07 12:30:00,183.83,183.9,183.46,183.83,952400.0,175.6272,175.6941,175.2737,175.6272,952400.0
2020-05-07 13:00:00,183.83,184.2,183.8,183.97,1009629.0,175.6272,175.9807,175.5985,175.761,1009629.0
2020-05-07 13:30:00,183.97,184.18,183.71,183.93,866274.0,175.761,175.9616,175.5126,175.7227,866274.0
2020-05-07 14:00:00,183.93,184.01,183.24,183.5,992481.0,175.7227,175.7992,175.0635,175.3119,992481.0
2020-05-07 14:30:00,183.5,183.68,183.17,183.65,920827.0,175.3119,175.4839,174.9967,175.4552,920827.0
2020-05-07 15:00:00,183.64,184.05,183.0,183.46,1495415.0,175.4457,175.8374,174.8342,175.2737,1495415.0
2020-05-07 15:30:00,183.45,183.69,182.79,183.61,2558578.0,175.2642,175.4935,174.6336,175.417,2558578.0
2020-05-08 09:30:00,184.86,184.98,183.38,183.73,4012052.0,176.6112,176.7259,175.1973,175.5317,4012052.0
2020-05-08 10:00:00,183.73,184.59,183.36,184.4,2609150.0,175.5317,176.3533,175.1782,176.1718,2609150.0
2020-05-08 10:30:00,184.41,184.65,183.89,184.4,1591745.0,176.1813,176.4106,175.6845,176.1718,1591745.0
2020-05-08 11:00:00,184.4,184.45,183.96,184.29,1248427.0,176.1718,176.2195,175.7514,176.0667,1248427.0
2020-05-08 11:30:00,184.28,184.75,184.25,184.52,1289062.0,176.0571,176.5062,176.0285,176.2864,1289062.0
2020-05-08 12:00:00,184.53,184.7,184.27,184.38,1016300.0,176.296,176.4584,176.0476,176.1527,1016300.0
2020-05-08 12:30:00,184.38,184.94,184.35,184.92,1041374.0,176.1527,176.6877,176.124,176.6686,1041374.0
2020-05-08 13:00:00,184.92,184.96,184.38,184.45,1026866.0,176.6686,176.7068,176.1527,176.2195,1026866.0
2020-05-08 13:30:00,184.45,184.52,183.8,183.96,1388340.0,176.2195,176.2864,175.5985,175.7514,1388340.0
2020-05-08 14:00:00,183.96,184.32,183.59,184.23,1069392.0,175.7514,176.0953,175.3979,176.0094,1069392.0
2020-05-08 14:30:00,184.22,184.33,183.99,184.1,1015261.0,175.9998,176.1049,175.7801,175.8852,1015261.0
2020-05-08 15:00:00,184.11,184.45,183.99,184.22,1197731.0,175.8947,176.2195,175.7801,175.9998,1197731.0
2020-05-08 15:30:00,184.22,185.0,184.15,184.68,3195822.0,175.9998,176.745,175.9329,176.4393,3195822.0
2020-05-11 09:30:00,183.11,185.11,182.85,184.52,3480547.0,174.9393,176.8501,174.6909,176.2864,3480547.0
2020-05-11 10:00:00,184.52,185.46,184.45,185.09,1905849.0,176.2864,177.1845,176.2195,176.831,1905849.0
2020-05-11 10:30:00,185.08,185.48,184.63,185.03,1728184.0,176.8214,177.2036,176.3915,176.7737,1728184.0
2020-05-11 11:00:00,185.03,185.5,184.95,185.49,1381668.0,176.7737,177.2227,176.6972,177.2131,1381668.0
2020-05-11 11:30:00,185.49,185.58,185.26,185.45,1034878.0,177.2131,177.2991,176.9934,177.1749,1034878.0
2020-05-11 12:00:00,185.44,185.69,185.22,185.68,929387.0,177.1654,177.4042,176.9552,177.3947,929387.0
2020-05-11 12:30:00,185.68,185.8,185.33,185.78,1233949.0,177.3947,177.5093,177.0603,177.4902,1233949.0
2020-05-11 13:00:00,185.78,186.76,185.66,186.73,1326659.0,177.4902,178.4265,177.3755,178.3978,1326659.0
2020-05-11 13:30:00,186.73,187.13,186.64,186.96,1375680.0,178.3978,178.78,178.3118,178.6175,1375680.0
2020-05-11 14:00:00,186.96,187.01,186.57,186.76,1066350.0,178.6175,178.6653,178.2449,178.4265,1066350.0
2020-05-11 14:30:00,186.76,187.33,186.67,187.24,985902.0,178.4265,178.971,178.3405,178.885,985902.0
2020-05-11 15:00:00,187.23,187.51,187.1,187.28,1409126.0,178.8755,179.143,178.7513,178.9233,1409126.0
2020-05-11 15:30:00,187.28,187.46,186.63,186.65,2496038.0,178.9233,179.0952,178.3023,178.3214,2496038.0
2020-05-12 09:30:00,186.89,187.0,185.09,185.82,4272750.0,178.5507,178.6558,176.831,177.5284,4272750.0
2020-05-12 10:00:00,185.84,186.15,185.25,185.88,1730931.0,177.5475,177.8437,176.9838,177.5857,1730931.0
2020-05-12 10:30:00,185.84,186.55,185.72,186.37,1736654.0,177.5475,178.2258,177.4329,178.0539,1736654.0
2020-05-12 11:00:00,186.42,187.04,186.33,186.54,1311350.0,178.1016,178.694,178.0156,178.2163,1311350.0
2020-05-12 11:30:00,186.57,186.76,186.05,186.48,779741.0,178.2449,178.4265,177.7481,178.159,779741.0
2020-05-12 12:00:00,186.49,186.93,186.44,186.85,922739.0,178.1685,178.5889,178.1207,178.5124,922739.0
2020-05-12 12:30:00,186.85,186.94,186.57,186.8,757187.0,178.5124,178.5984,178.2449,178.4647,757187.0
2020-05-12 13:00:00,186.79,186.82,185.5,185.89,1118496.0,178.4551,178.4838,177.2227,177.5953,1118496.0
2020-05-12 13:30:00,185.88,186.28,185.77,186.17,888466.0,177.5857,177.9679,177.4806,177.8628,888466.0
2020-05-12 14:00:00,186.15,186.17,185.32,185.85,1096671.0,177.8437,177.8628,177.0507,177.5571,1096671.0
2020-05-12 14:30:00,185.85,186.0,185.19,185.96,1046466.0,177.5571,177.7004,176.9265,177.6622,1046466.0
2020-05-12 15:00:00,185.95,186.04,184.69,184.8,1440307.0,177.6526,177.7386,176.4488,176.5539,1440307.0
2020-05-12 15:30:00,184.79,184.94,182.3,182.31,5432272.0,176.5444,176.6877,174.1655,174.175,5432272.0
2020-05-13 09:30:00,182.42,182.89,180.22,181.97,4422574.0,174.2801,174.7291,172.1783,173.8502,4422574.0
2020-05-13 10:00:00,181.97,183.45,181.88,183.34,2808916.0,173.8502,175.2642,173.7642,175.1591,2808916.0
2020-05-13 10:30:00,183.34,184.05,182.03,182.15,1902151.0,175.1591,175.8374,173.9075,174.0222,1902151.0
2020-05-13 11:00:00,182.19,182.86,180.87,181.49,1892268.0,174.0604,174.7005,172.7993,173.3916,1892268.0
2020-05-13 11:30:00,181.48,181.66,179.03,179.4,2799185.0,173.3821,173.554,171.0414,171.3949,2799185.0
2020-05-13 12:00:00,179.39,179.59,176.54,178.61,4183735.0,171.3853,171.5764,168.6625,170.6401,4183735.0
2020-05-13 12:30:00,178.6,179.88,177.84,179.55,2700660.0,170.6306,171.8535,169.9045,171.5382,2700660.0
2020-05-13 13:00:00,179.55,179.66,178.0,178.6,1766830.0,171.5382,171.6433,170.0573,170.6306,1766830.0
2020-05-13 13:30:00,178.57,178.87,178.22,178.32,1077206.0,170.6019,170.8885,170.2675,170.3631,1077206.0
2020-05-13 14:00:00,178.34,179.48,177.91,178.68,1619043.0,170.3822,171.4713,169.9714,170.707,1619043.0
2020-05-13 14:30:00,178.68,178.88,177.89,177.91,1382102.0,170.707,170.8981,169.9523,169.9714,1382102.0
2020-05-13 15:00:00,177.91,179.17,177.46,178.34,2266260.0,169.9714,171.1751,169.5414,170.3822,2266260.0
2020-05-13 15:30:00,178.3,180.22,178.05,179.78,4315201.0,170.344,172.1783,170.1051,171.7579,4315201.0
2020-05-14 09:30:00,177.56,178.89,176.61,177.0,4031817.0,169.637,170.9076,168.7294,169.102,4031817.0
2020-05-14 10:00:00,177.01,178.03,175.73,175.79,3362764.0,169.1115,170.086,167.8886,167.946,3362764.0
2020-05-14 10:30:00,175.8,176.91,175.68,176.37,2596487.0,167.9555,169.016,167.8409,168.5001,2596487.0
2020-05-14 11:00:00,176.36,177.94,176.3,177.26,2669356.0,168.4905,170.0,168.4332,169.3504,2669356.0
2020-05-14 11:30:00,177.28,178.17,176.41,176.58,1930778.0,169.3695,170.2198,168.5383,168.7007,1930778.0
2020-05-14 12:00:00,176.59,177.25,176.0,176.86,2095138.0,168.7103,169.3408,168.1466,168.9682,2095138.0
2020-05-14 12:30:00,176.86,177.64,176.45,177.5,1507291.0,168.9682,169.7134,168.5765,169.5797,1507291.0
2020-05-14 13:00:00,177.5,178.16,177.15,178.1,1293896.0,169.5797,170.2102,169.2453,170.1529,1293896.0
2020-05-14 13:30:00,178.09,178.32,177.63,177.71,1258146.0,170.1433,170.3631,169.7039,169.7803,1258146.0
2020-05-14 14:00:00,177.71,178.24,177.19,178.22,1288282.0,169.7803,170.2866,169.2835,170.2675,1288282.0
2020-05-14 14:30:00,178.22,178.27,177.02,177.93,1496975.0,170.2675,170.3153,169.1211,169.9905,1496975.0
2020-05-14 15:00:00,177.93,179.27,177.74,179.1,1870717.0,169.9905,171.2707,169.8089,171.1083,1870717.0
2020-05-14 15:30:00,179.09,180.69,178.49,180.61,4211342.0,171.0987,172.6273,170.5255,172.5509,4211342.0
2020-05-15 09:30:00,179.11,180.14,178.38,179.31,4647734.0,171.1178,172.1019,170.4204,171.3089,4647734.0
2020-05-15 10:00:00,179.29,179.76,178.46,178.62,2039715.0,171.2898,171.7388,170.4968,170.6497,2039715.0
2020-05-15 10:30:00,178.62,179.04,177.44,177.56,2068469.0,170.6497,171.0509,169.5223,169.637,2068469.0
2020-05-15 11:00:00,177.55,178.2,177.0,177.9,1864438.0,169.6274,170.2484,169.102,169.9618,1864438.0
2020-05-15 11:30:00,177.89,178.06,177.4,178.05,1499503.0,169.9523,170.1147,169.4841,170.1051,1499503.0
2020-05-15 12:00:00,178.04,179.93,177.94,179.86,1935696.0,170.0956,171.9012,170.0,171.8344,1935696.0
2020-05-15 12:30:00,179.88,180.36,179.59,180.27,1829002.0,171.8535,172.312,171.5764,172.2261,1829002.0
2020-05-15 13:00:00,180.28,182.0,180.24,180.46,2145020.0,172.2356,173.8789,172.1974,172.4076,2145020.0
2020-05-15 13:30:00,180.47,180.56,179.65,180.46,1404442.0,172.4171,172.5031,171.6337,172.4076,1404442.0
2020-05-15 14:00:00,180.44,181.24,180.4,181.05,1762008.0,172.3885,173.1528,172.3503,172.9713,1762008.0
2020-05-15 14:30:00,181.07,181.2,180.19,180.51,1691788.0,172.9904,173.1146,172.1496,172.4553,1691788.0
2020-05-15 15:00:00,180.51,182.11,180.29,181.97,2450589.0,172.4553,173.984,172.2452,173.8502,2450589.0
2020-05-15 15:30:00,181.96,187.06,180.45,183.39,7073379.0,173.8406,178.7131,172.398,175.2068,7073379.0
2020-05-18 09:30:00,185.8,185.8,183.96,184.68,4452530.0,177.5093,177.5093,175.7514,176.4393,4452530.0
2020-05-18 10:00:00,184.68,185.2,184.52,184.8,2388600.0,176.4393,176.9361,176.2864,176.5539,2388600.0
2020-05-18 10:30:00,184.79,185.57,184.78,185.57,2059219.0,176.5444,177.2896,176.5348,177.2896,2059219.0
2020-05-18 11:00:00,185.57,185.7,184.98,185.05,1930552.0,177.2896,177.4138,176.7259,176.7928,1930552.0
2020-05-18 11:30:00,185.07,185.37,184.83,185.13,1552027.0,176.8119,177.0985,176.5826,176.8692,1552027.0
2020-05-18 12:00:00,185.14,185.3,184.86,185.28,1215626.0,176.8787,177.0316,176.6112,177.0125,1215626.0
2020-05-18 12:30:00,185.29,185.42,184.79,185.24,1316376.0,177.0221,177.1463,176.5444,176.9743,1316376.0
2020-05-18 13:00:00,185.25,186.2,185.19,186.19,1804138.0,176.9838,177.8914,176.9265,177.8819,1804138.0
2020-05-18 13:30:00,186.19,186.2,185.62,185.76,1201957.0,177.8819,177.8914,177.3373,177.4711,1201957.0
2020-05-18 14:00:00,185.76,186.0,185.39,185.56,1426095.0,177.4711,177.7004,177.1176,177.28,1426095.0
2020-05-18 14:30:00,185.55,185.67,184.87,184.93,1371787.0,177.2705,177.3851,176.6208,176.6781,1371787.0
2020-05-18 15:00:00,184.93,185.15,184.67,185.0,1791002.0,176.6781,176.8883,176.4297,176.745,1791002.0
2020-05-18 15:30:00,184.99,186.0,184.58,184.9,3864163.0,176.7354,177.7004,176.3437,176.6495,3864163.0
2020-05-19 09:30:00,185.0,186.25,184.59,185.83,3342014.0,176.745,177.9392,176.3533,177.538,3342014.0
2020-05-19 10:00:00,185.8,186.6,185.64,185.99,2171507.0,177.5093,178.2736,177.3564,177.6908,2171507.0
2020-05-19 10:30:00,186.01,186.19,185.39,186.04,1402455.0,177.7099,177.8819,177.1176,177.7386,1402455.0
2020-05-19 11:00:00,186.04,186.07,185.6,186.05,1334631.0,177.7386,177.7673,177.3182,177.7481,1334631.0
2020-05-19 11:30:00,186.05,186.07,185.43,185.87,1221533.0,177.7481,177.7673,177.1558,177.5762,1221533.0
2020-05-19 12:00:00,185.86,185.96,185.42,185.57,903088.0,177.5666,177.6622,177.1463,177.2896,903088.0
2020-05-19 12:30:00,185.57,185.77,185.24,185.62,840185.0,177.2896,177.4806,176.9743,177.3373,840185.0
2020-05-19 13:00:00,185.61,185.66,185.36,185.54,715193.0,177.3278,177.3755,177.0889,177.2609,715193.0
2020-05-19 13:30:00,185.54,186.0,185.49,185.96,850779.0,177.2609,177.7004,177.2131,177.6622,850779.0
2020-05-19 14:00:00,185.95,186.04,185.38,185.38,929033.0,177.6526,177.7386,177.108,177.108,929033.0
2020-05-19 14:30:00,185.39,185.71,184.5,184.71,1422048.0,177.1176,177.4233,176.2673,176.4679,1422048.0
2020-05-19 15:00:00,184.71,185.69,184.52,185.15,1771952.0,176.4679,177.4042,176.2864,176.8883,1771952.0
2020-05-19 15:30:00,185.13,185.14,183.49,183.5,3248017.0,176.8692,176.8787,175.3024,175.3119,3248017.0
2020-05-20 09:30:00,184.81,185.3,184.5,185.0,3438879.0,177.0485,177.5179,176.7515,177.2305,3438879.0
2020-05-20 10:00:00,185.0,185.1,184.51,184.95,1884027.0,177.2305,177.3263,176.7611,177.1826,1884027.0
2020-05-20 10:30:00,184.96,185.16,184.31,184.36,1783198.0,177.1922,177.3838,176.5695,176.6174,1783198.0
2020-05-20 11:00:00,184.36,184.95,184.34,184.87,1610757.0,176.6174,177.1826,176.5982,177.106,1610757.0
2020-05-20 11:30:00,184.87,185.0,184.64,184.87,1156610.0,177.106,177.2305,176.8856,177.106,1156610.0
2020-05-20 12:00:00,184.88,185.01,184.55,184.72,1176935.0,177.1155,177.2401,176.7994,176.9623,1176935.0
2020-05-20 12:30:00,184.73,184.79,183.94,184.5,1389077.0,176.9718,177.0293,176.215,176.7515,1389077.0
2020-05-20 13:00:00,184.51,184.69,184.17,184.47,1193069.0,176.7611,176.9335,176.4354,176.7228,1193069.0
2020-05-20 13:30:00,184.48,184.91,184.47,184.81,977052.0,176.7323,177.1443,176.7228,177.0485,977052.0
2020-05-20 14:00:00,184.81,184.99,184.22,184.27,1552962.0,177.0485,177.2209,176.4833,176.5312,1552962.0
2020-05-20 14:30:00,184.26,185.51,184.21,185.44,1836488.0,176.5216,177.7191,176.4737,177.652,1836488.0
2020-05-20 15:00:00,185.43,185.68,184.81,185.57,1508587.0,177.6424,177.8819,177.0485,177.7766,1508587.0
2020-05-20 15:30:00,185.56,185.85,185.06,185.66,2784564.0,177.767,178.0448,177.288,177.8628,2784564.0
2020-05-21 09:30:00,185.39,186.67,185.39,185.89,3504540.0,177.6041,178.8304,177.6041,178.0831,3504540.0
2020-05-21 10:00:00,185.89,186.09,185.28,185.39,1669996.0,178.0831,178.2747,177.4987,177.6041,1669996.0
2020-05-21 10:30:00,185.39,185.55,184.47,185.27,1733926.0,177.6041,177.7574,176.7228,177.4892,1733926.0
2020-05-21 11:00:00,185.28,185.28,184.18,184.52,1487406.0,177.4987,177.4987,176.4449,176.7707,1487406.0
2020-05-21 11:30:00,184.52,185.19,184.44,184.82,1057567.0,176.7707,177.4125,176.694,177.0581,1057567.0
2020-05-21 12:00:00,184.81,185.45,184.8,184.99,1043186.0,177.0485,177.6616,177.0389,177.2209,1043186.0
2020-05-21 12:30:00,184.99,185.04,184.42,184.5,1051653.0,177.2209,177.2688,176.6749,176.7515,1051653.0
2020-05-21 13:00:00,184.51,185.1,183.82,184.33,1770846.0,176.7611,177.3263,176.1001,176.5886,1770846.0
2020-05-21 13:30:00,184.31,184.39,183.9,184.15,1308689.0,176.5695,176.6461,176.1767,176.4162,1308689.0
2020-05-21 14:00:00,184.16,184.68,184.08,184.41,1184418.0,176.4258,176.9239,176.3491,176.6653,1184418.0
2020-05-21 14:30:00,184.41,184.42,183.38,183.85,1869058.0,176.6653,176.6749,175.6785,176.1288,1869058.0
2020-05-21 15:00:00,183.84,184.43,183.73,183.95,1562967.0,176.1192,176.6844,176.0138,176.2246,1562967.0
2020-05-21 15:30:00,183.95,184.41,183.29,183.41,3054295.0,176.2246,176.6653,175.5923,175.7073,3054295.0
2020-05-22 09:30:00,183.24,184.46,182.75,184.33,2461211.0,175.5444,176.7132,175.075,176.5886,2461211.0
2020-05-22 10:00:00,184.35,184.4,183.0,183.9,1768586.0,176.6078,176.6557,175.3145,176.1767,1768586.0
2020-05-22 10:30:00,183.92,183.97,183.0,183.04,1215218.0,176.1959,176.2438,175.3145,175.3528,1215218.0
2020-05-22 11:00:00,183.02,183.12,182.54,182.85,1221889.0,175.3337,175.4295,174.8738,175.1708,1221889.0
2020-05-22 11:30:00,182.84,183.14,182.76,182.85,852397.0,175.1612,175.4486,175.0846,175.1708,852397.0
2020-05-22 12:00:00,182.87,183.08,182.67,182.97,838108.0,175.19,175.3911,174.9984,175.2858,838108.0
2020-05-22 12:30:00,182.97,183.65,182.97,183.16,1017166.0,175.2858,175.9372,175.2858,175.4678,1017166.0
2020-05-22 13:00:00,183.14,183.54,183.14,183.45,924974.0,175.4486,175.8318,175.4486,175.7456,924974.0
2020-05-22 13:30:00,183.43,183.61,183.26,183.57,618561.0,175.7264,175.8989,175.5636,175.8606,618561.0
2020-05-22 14:00:00,183.58,184.1,183.51,183.78,909335.0,175.8701,176.3683,175.8031,176.0617,909335.0
2020-05-22 14:30:00,183.77,184.08,183.43,183.53,868030.0,176.0522,176.3491,175.7264,175.8222,868030.0
2020-05-22 15:00:00,183.53,183.59,182.79,182.98,1078823.0,175.8222,175.8797,175.1133,175.2953,1078823.0
2020-05-22 15:30:00,182.99,183.71,182.77,183.51,2086612.0,175.3049,175.9947,175.0942,175.8031,2086612.0
2020-05-26 09:30:00,186.34,186.5,183.65,184.08,4577694.0,178.5142,178.6675,175.9372,176.3491,4577694.0
2020-05-26 10:00:00,184.09,184.59,184.02,184.24,1983475.0,176.3587,176.8377,176.2917,176.5024,1983475.0
2020-05-26 10:30:00,184.24,184.28,183.4,183.74,1946748.0,176.5024,176.5407,175.6977,176.0234,1946748.0
2020-05-26 11:00:00,183.74,183.83,182.82,183.31,1958155.0,176.0234,176.1096,175.1421,175.6115,1958155.0
2020-05-26 11:30:00,183.31,183.32,182.32,183.0,1580653.0,175.6115,175.6211,174.6631,175.3145,1580653.0
2020-05-26 12:00:00,183.0,183.14,182.5,182.73,1229421.0,175.3145,175.4486,174.8355,175.0558,1229421.0
2020-05-26 12:30:00,182.73,183.43,182.72,183.21,1105172.0,175.0558,175.7264,175.0463,175.5157,1105172.0
2020-05-26 13:00:00,183.21,183.75,182.86,183.7,835438.0,175.5157,176.033,175.1804,175.9851,835438.0
2020-05-26 13:30:00,183.71,183.73,183.03,183.05,850664.0,175.9947,176.0138,175.3432,175.3624,850664.0
2020-05-26 14:00:00,183.06,183.14,182.7,182.72,995664.0,175.372,175.4486,175.0271,175.0463,995664.0
2020-05-26 14:30:00,182.71,182.85,182.44,182.53,1166386.0,175.0367,175.1708,174.778,174.8642,1166386.0
2020-05-26 15:00:00,182.52,182.7,182.11,182.2,1670423.0,174.8547,175.0271,174.4619,174.5481,1670423.0
2020-05-26 15:30:00,182.21,183.5,181.1,181.56,4586306.0,174.5577,175.7935,173.4943,173.935,4586306.0
2020-05-27 09:30:00,180.04,180.95,177.1,178.08,6561939.0,172.4788,173.3506,169.6623,170.6011,6561939.0
2020-05-27 10:00:00,178.08,179.14,177.65,177.98,3206291.0,170.6011,171.6166,170.1892,170.5053,3206291.0
2020-05-27 10:30:00,177.98,178.27,176.6,177.68,2878752.0,170.5053,170.7831,169.1833,170.2179,2878752.0
2020-05-27 11:00:00,177.68,178.16,176.87,177.84,1672288.0,170.2179,170.6778,169.4419,170.3712,1672288.0
2020-05-27 11:30:00,177.84,178.84,177.0,178.64,1705719.0,170.3712,171.3292,169.5665,171.1376,1705719.0
2020-05-27 12:00:00,178.65,179.47,178.39,179.06,1376406.0,171.1472,171.9328,170.8981,171.54,1376406.0
2020-05-27 12:30:00,179.06,180.29,178.98,179.81,1300097.0,171.54,172.7183,171.4633,172.2585,1300097.0
2020-05-27 13:00:00,179.8,180.13,179.2,179.82,985244.0,172.2489,172.565,171.6741,172.2681,985244.0
2020-05-27 13:30:00,179.82,179.82,179.24,179.52,829797.0,172.2681,172.2681,171.7124,171.9807,829797.0
2020-05-27 14:00:00,179.53,180.83,179.52,180.53,1352152.0,171.9902,173.2356,171.9807,172.9482,1352152.0
2020-05-27 14:30:00,180.53,181.0,180.2,180.98,1006094.0,172.9482,173.3985,172.6321,173.3793,1006094.0
2020-05-27 15:00:00,180.99,181.1,180.63,180.73,1167209.0,173.3889,173.4943,173.044,173.1398,1167209.0
2020-05-27 15:30:00,180.72,181.99,180.31,181.81,3052981.0,173.1303,174.3469,172.7375,174.1745,3052981.0
2020-05-28 09:30:00,180.8,182.38,180.52,181.03,3050428.0,173.2069,174.7205,172.9387,173.4272,3050428.0
2020-05-28 10:00:00,181.04,182.03,180.38,181.81,1812515.0,173.4368,174.3852,172.8045,174.1745,1812515.0
2020-05-28 10:30:00,181.81,182.37,181.45,182.24,1579718.0,174.1745,174.711,173.8296,174.5864,1579718.0
2020-05-28 11:00:00,182.24,182.47,181.44,182.09,1723405.0,174.5864,174.8068,173.82,174.4427,1723405.0
2020-05-28 11:30:00,182.09,182.47,181.41,182.45,1224041.0,174.4427,174.8068,173.7913,174.7876,1224041.0
2020-05-28 12:00:00,182.43,182.7,182.3,182.68,1227315.0,174.7684,175.0271,174.6439,175.0079,1227315.0
2020-05-28 12:30:00,182.68,183.83,182.6,183.33,1671386.0,175.0079,176.1096,174.9313,175.6306,1671386.0
2020-05-28 13:00:00,183.32,183.99,183.32,183.94,1123502.0,175.6211,176.2629,175.6211,176.215,1123502.0
2020-05-28 13:30:00,183.95,184.15,183.6,183.75,1101926.0,176.2246,176.4162,175.8893,176.033,1101926.0
2020-05-28 14:00:00,183.74,183.87,183.2,183.39,1069773.0,176.0234,176.148,175.5061,175.6881,1069773.0
2020-05-28 14:30:00,183.4,183.8,183.22,183.52,979144.0,175.6977,176.0809,175.5253,175.8127,979144.0
2020-05-28 15:00:00,183.53,184.1,182.26,182.3,1819329.0,175.8222,176.3683,174.6056,174.6439,1819329.0
2020-05-28 15:30:00,182.29,182.57,180.62,181.32,4954208.0,174.6343,174.9026,173.0345,173.7051,4954208.0
2020-05-29 09:30:00,182.74,183.58,181.87,183.08,2917211.0,175.0654,175.8701,174.232,175.3911,2917211.0
2020-05-29 10:00:00,183.07,183.11,180.77,181.38,2264227.0,175.3816,175.4199,173.1782,173.7625,2264227.0
2020-05-29 10:30:00,181.4,182.12,180.83,181.19,2132406.0,173.7817,174.4715,173.2356,173.5805,2132406.0
2020-05-29 11:00:00,181.2,181.35,180.41,180.95,1843807.0,173.5901,173.7338,172.8333,173.3506,1843807.0
2020-05-29 11:30:00,180.95,181.94,180.45,181.87,1553835.0,173.3506,174.299,172.8716,174.232,1553835.0
2020-05-29 12:00:00,181.88,182.0,180.93,181.39,939518.0,174.2415,174.3565,173.3314,173.7721,939518.0
2020-05-29 12:30:00,181.38,182.43,180.43,182.07,1471087.0,173.7625,174.7684,172.8524,174.4236,1471087.0
2020-05-29 13:00:00,182.12,182.36,181.67,181.95,970493.0,174.4715,174.7014,174.0404,174.3086,970493.0
2020-05-29 13:30:00,181.94,182.37,181.69,182.28,790562.0,174.299,174.711,174.0595,174.6247,790562.0
2020-05-29 14:00:00,182.29,183.38,182.16,183.28,1593830.0,174.6343,175.6785,174.5098,175.5827,1593830.0
2020-05-29 14:30:00,183.28,183.5,181.32,183.49,1895122.0,175.5827,175.7935,173.7051,175.7839,1895122.0
2020-05-29 15:00:00,183.49,184.21,183.18,183.77,2419642.0,175.7839,176.4737,175.4869,176.0522,2419642.0
2020-05-29 15:30:00,183.76,184.27,182.92,183.26,5034647.0,176.0426,176.5312,175.2379,175.5636,5034647.0
2020-06-01 09:30:00,182.48,182.79,181.46,182.45,3372965.0,174.8163,175.1133,173.8392,174.7876,3372965.0
2020-06-01 10:00:00,182.5,182.92,181.97,182.12,2089353.0,174.8355,175.2379,174.3278,174.4715,2089353.0
2020-06-01 10:30:00,182.15,182.44,181.75,182.33,1437920.0,174.5002,174.778,174.117,174.6726,1437920.0
2020-06-01 11:00:00,182.33,182.41,181.78,182.06,1240652.0,174.6726,174.7493,174.1457,174.414,1240652.0
2020-06-01 11:30:00,182.06,182.42,181.99,182.35,988333.0,174.414,174.7589,174.3469,174.6918,988333.0
2020-06-01 12:00:00,182.35,182.64,182.07,182.54,773014.0,174.6918,174.9696,174.4236,174.8738,773014.0
2020-06-01 12:30:00,182.53,183.0,182.5,182.69,809398.0,174.8642,175.3145,174.8355,175.0175,809398.0
2020-06-01 13:00:00,182.7,183.0,182.66,182.88,739886.0,175.0271,175.3145,174.9888,175.1995,739886.0
2020-06-01 13:30:00,182.88,182.94,182.3,182.44,672314.0,175.1995,175.257,174.6439,174.778,672314.0
2020-06-01 14:00:00,182.45,182.53,182.18,182.33,804951.0,174.7876,174.8642,174.5289,174.6726,804951.0
2020-06-01 14:30:00,182.33,182.65,182.31,182.47,677677.0,174.6726,174.9792,174.6535,174.8068,677677.0
2020-06-01 15:00:00,182.48,182.77,182.26,182.61,858138.0,174.8163,175.0942,174.6056,174.9409,858138.0
2020-06-01 15:30:00,182.6,182.9,181.8,182.86,2643464.0,174.9313,175.2187,174.1649,175.1804,2643464.0
2020-06-02 09:30:00,184.21,184.33,182.31,182.5,3345971.0,176.4737,176.5886,174.6535,174.8355,3345971.0
2020-06-02 10:00:00,182.49,183.45,182.47,183.06,2031002.0,174.8259,175.7456,174.8068,175.372,2031002.0
2020-06-02 10:30:00,183.06,183.22,181.91,182.32,1885436.0,175.372,175.5253,174.2703,174.6631,1885436.0
2020-06-02 11:00:00,182.32,182.32,181.35,181.45,1928927.0,174.6631,174.6631,173.7338,173.8296,1928927.0
2020-06-02 11:30:00,181.46,182.16,181.36,181.98,1331968.0,173.8392,174.5098,173.7434,174.3373,1331968.0
2020-06-02 12:00:00,181.96,182.44,181.93,182.26,757986.0,174.3182,174.778,174.2894,174.6056,757986.0
2020-06-02 12:30:00,182.26,182.57,182.15,182.45,659510.0,174.6056,174.9026,174.5002,174.7876,659510.0
2020-06-02 13:00:00,182.47,183.22,182.41,183.08,1070426.0,174.8068,175.5253,174.7493,175.3911,1070426.0
2020-06-02 13:30:00,183.09,183.42,182.94,183.4,873636.0,175.4007,175.7169,175.257,175.6977,873636.0
2020-06-02 14:00:00,183.42,183.66,183.15,183.41,1069592.0,175.7169,175.9468,175.4582,175.7073,1069592.0
2020-06-02 14:30:00,183.41,183.66,183.12,183.54,1037712.0,175.7073,175.9468,175.4295,175.8318,1037712.0
2020-06-02 15:00:00,183.56,183.64,183.2,183.5,1039040.0,175.851,175.9276,175.5061,175.7935,1039040.0
2020-06-02 15:30:00,183.49,185.0,183.33,185.0,3937776.0,175.7839,177.2305,175.6306,177.2305,3937776.0
2020-06-03 09:30:00,184.83,185.15,183.61,184.56,3233314.0,177.0676,177.3742,175.8989,176.809,3233314.0
2020-06-03 10:00:00,184.57,184.73,183.62,184.05,1912814.0,176.8186,176.9718,175.9085,176.3204,1912814.0
2020-06-03 10:30:00,184.06,184.42,183.86,184.14,1323167.0,176.33,176.6749,176.1384,176.4066,1323167.0
2020-06-03 11:00:00,184.14,184.51,183.93,184.21,1329210.0,176.4066,176.7611,176.2054,176.4737,1329210.0
2020-06-03 11:30:00,184.2,184.49,184.04,184.37,1117714.0,176.4641,176.7419,176.3108,176.627,1117714.0
2020-06-03 12:00:00,184.36,184.37,183.58,184.09,1505354.0,176.6174,176.627,175.8701,176.3587,1505354.0
2020-06-03 12:30:00,184.09,184.45,184.07,184.13,727567.0,176.3587,176.7036,176.3396,176.397,727567.0
2020-06-03 13:00:00,184.13,184.82,184.06,184.75,806992.0,176.397,177.0581,176.33,176.991,806992.0
2020-06-03 13:30:00,184.78,184.78,184.32,184.52,674195.0,177.0197,177.0197,176.5791,176.7707,674195.0
2020-06-03 14:00:00,184.52,185.12,184.48,184.79,1538221.0,176.7707,177.3455,176.7323,177.0293,1538221.0
2020-06-03 14:30:00,184.79,185.14,184.74,185.0,919284.0,177.0293,177.3646,176.9814,177.2305,919284.0
2020-06-03 15:00:00,185.0,185.39,184.83,185.32,1209021.0,177.2305,177.6041,177.0676,177.5371,1209021.0
2020-06-03 15:30:00,185.32,185.94,185.0,185.36,3148952.0,177.5371,178.131,177.2305,177.5754,3148952.0
2020-06-04 09:30:00,184.38,185.84,184.03,185.31,2820214.0,176.6365,178.0352,176.3012,177.5275,2820214.0
2020-06-04 10:00:00,185.31,185.34,184.59,184.83,1809902.0,177.5275,177.5562,176.8377,177.0676,1809902.0
2020-06-04 10:30:00,184.84,185.08,184.25,184.37,1640909.0,177.0772,177.3071,176.512,176.627,1640909.0
2020-06-04 11:00:00,184.37,184.48,183.3,183.62,2097373.0,176.627,176.7323,175.6019,175.9085,2097373.0
2020-06-04 11:30:00,183.62,184.2,183.47,183.81,1243599.0,175.9085,176.4641,175.7648,176.0905,1243599.0
2020-06-04 12:00:00,183.82,183.9,183.37,183.62,884548.0,176.1001,176.1767,175.669,175.9085,884548.0
2020-06-04 12:30:00,183.63,183.66,182.88,182.95,1281508.0,175.918,175.9468,175.1995,175.2666,1281508.0
2020-06-04 13:00:00,182.94,183.37,182.91,183.04,941123.0,175.257,175.669,175.2283,175.3528,941123.0
2020-06-04 13:30:00,183.03,183.76,183.0,183.58,930958.0,175.3432,176.0426,175.3145,175.8701,930958.0
2020-06-04 14:00:00,183.56,184.11,183.56,184.0,1093179.0,175.851,176.3779,175.851,176.2725,1093179.0
2020-06-04 14:30:00,184.0,184.07,182.75,182.76,1232980.0,176.2725,176.3396,175.075,175.0846,1232980.0
2020-06-04 15:00:00,182.8,183.18,182.36,183.0,1899449.0,175.1229,175.4869,174.7014,175.3145,1899449.0
2020-06-04 15:30:00,183.0,183.22,182.3,182.92,2784044.0,175.3145,175.5253,174.6439,175.2379,2784044.0
2020-06-05 09:30:00,182.57,185.27,182.01,185.04,4837432.0,174.9026,177.4892,174.3661,177.2688,4837432.0
2020-06-05 10:00:00,185.05,185.2,183.87,184.66,2499942.0,177.2784,177.4221,176.148,176.9048,2499942.0
2020-06-05 10:30:00,184.66,185.39,184.34,185.05,2237953.0,176.9048,177.6041,176.5982,177.2784,2237953.0
2020-06-05 11:00:00,185.06,186.0,184.98,185.66,2225366.0,177.288,178.1885,177.2113,177.8628,2225366.0
2020-06-05 11:30:00,185.65,186.0,185.21,185.78,1541341.0,177.8532,178.1885,177.4317,177.9777,1541341.0
2020-06-05 12:00:00,185.78,186.32,185.67,186.23,1932055.0,177.9777,178.4951,177.8724,178.4089,1932055.0
2020-06-05 12:30:00,186.23,186.5,185.96,186.39,1331354.0,178.4089,178.6675,178.1502,178.5621,1331354.0
2020-06-05 13:00:00,186.38,186.78,185.9,186.69,1174533.0,178.5526,178.9358,178.0927,178.8495,1174533.0
2020-06-05 13:30:00,186.7,186.76,185.98,186.11,1302486.0,178.8591,178.9166,178.1693,178.2939,1302486.0
2020-06-05 14:00:00,186.11,186.66,185.98,186.57,1440932.0,178.2939,178.8208,178.1693,178.7346,1440932.0
2020-06-05 14:30:00,186.56,187.0,186.0,186.85,1725071.0,178.725,179.1465,178.1885,179.0028,1725071.0
2020-06-05 15:00:00,186.86,187.5,186.62,187.49,2436265.0,179.0124,179.6255,178.7825,179.6159,2436265.0
2020-06-05 15:30:00,187.49,187.73,186.23,187.26,4467071.0,179.6159,179.8459,178.4089,179.3956,4467071.0
2020-06-08 09:30:00,185.79,186.29,184.62,185.13,4800940.0,177.9873,178.4663,176.8665,177.355,4800940.0
2020-06-08 10:00:00,185.13,185.22,184.44,185.21,2557687.0,177.355,177.4413,176.694,177.4317,2557687.0
2020-06-08 10:30:00,185.2,185.68,185.1,185.34,2114338.0,177.4221,177.8819,177.3263,177.5562,2114338.0
2020-06-08 11:00:00,185.34,186.2,185.33,186.16,1670835.0,177.5562,178.3801,177.5466,178.3418,1670835.0
2020-06-08 11:30:00,186.16,186.45,185.58,186.35,1386137.0,178.3418,178.6196,177.7861,178.5238,1386137.0
2020-06-08 12:00:00,186.37,186.62,186.2,186.33,974522.0,178.543,178.7825,178.3801,178.5047,974522.0
2020-06-08 12:30:00,186.33,187.2,186.33,186.89,1110718.0,178.5047,179.3381,178.5047,179.0411,1110718.0
2020-06-08 13:00:00,186.9,187.13,186.43,187.11,756260.0,179.0507,179.2711,178.6005,179.2519,756260.0
2020-06-08 13:30:00,187.11,187.84,186.99,187.76,1102388.0,179.2519,179.9512,179.1369,179.8746,1102388.0
2020-06-08 14:00:00,187.75,188.0,187.68,187.97,1010749.0,179.865,180.1045,179.798,180.0758,1010749.0
2020-06-08 14:30:00,187.97,188.28,187.88,188.04,1219133.0,180.0758,180.3728,179.9896,180.1428,1219133.0
2020-06-08 15:00:00,188.03,188.06,187.4,187.66,1208884.0,180.1333,180.162,179.5297,179.7788,1208884.0
2020-06-08 15:30:00,187.66,188.55,187.65,188.35,3220192.0,179.7788,180.6314,179.7692,180.4398,3220192.0
2020-06-09 09:30:00,188.02,188.87,187.61,187.72,3251899.0,180.1237,180.938,179.7309,179.8363,3251899.0
2020-06-09 10:00:00,187.72,188.35,187.26,188.21,1866869.0,179.8363,180.4398,179.3956,180.3057,1866869.0
2020-06-09 10:30:00,188.23,189.62,188.12,189.58,2307337.0,180.3249,181.6565,180.2195,181.6182,2307337.0
2020-06-09 11:00:00,189.56,189.71,188.81,189.22,1712629.0,181.599,181.7427,180.8805,181.2733,1712629.0
2020-06-09 11:30:00,189.23,189.33,188.55,188.72,1335921.0,181.2829,181.3787,180.6314,180.7943,1335921.0
2020-06-09 12:00:00,188.72,189.25,188.72,189.17,1051785.0,180.7943,181.302,180.7943,181.2254,1051785.0
2020-06-09 12:30:00,189.16,189.61,188.95,189.44,1146456.0,181.2158,181.6469,181.0146,181.484,1146456.0
2020-06-09 13:00:00,189.44,189.88,189.25,189.86,990040.0,181.484,181.9056,181.302,181.8864,990040.0
2020-06-09 13:30:00,189.85,190.41,189.81,190.39,1705053.0,181.8768,182.4133,181.8385,182.3941,1705053.0
2020-06-09 14:00:00,190.39,190.7,189.81,190.04,1862329.0,182.3941,182.6911,181.8385,182.0588,1862329.0
2020-06-09 14:30:00,190.04,190.25,189.73,190.23,937654.0,182.0588,182.26,181.7619,182.2409,937654.0
2020-06-09 15:00:00,190.24,190.46,190.0,190.26,1239535.0,182.2504,182.4612,182.0205,182.2696,1239535.0
2020-06-09 15:30:00,190.26,190.47,189.41,189.78,2765259.0,182.2696,182.4708,181.4553,181.8098,2765259.0
2020-06-10 09:30:00,191.1,192.8,191.01,192.73,4141623.0,183.0743,184.7029,182.9881,184.6359,4141623.0
2020-06-10 10:00:00,192.73,193.65,192.21,192.9,3265717.0,184.6359,185.5172,184.1377,184.7987,3265717.0
2020-06-10 10:30:00,192.91,193.97,192.71,193.43,2036671.0,184.8083,185.8238,184.6167,185.3065,2036671.0
2020-06-10 11:00:00,193.43,193.97,193.31,193.65,1352204.0,185.3065,185.8238,185.1915,185.5172,1352204.0
2020-06-10 11:30:00,193.65,193.74,192.98,193.06,1093904.0,185.5172,185.6035,184.8754,184.952,1093904.0
2020-06-10 12:00:00,193.08,194.42,192.81,194.36,1707648.0,184.9712,186.2549,184.7125,186.1974,1707648.0
2020-06-10 12:30:00,194.36,195.27,194.08,194.99,2136100.0,186.1974,187.0692,185.9292,186.801,2136100.0
2020-06-10 13:00:00,195.0,196.28,194.89,195.91,2620272.0,186.8105,188.0368,186.7052,187.6823,2620272.0
2020-06-10 13:30:00,195.9,196.38,195.43,195.63,2017425.0,187.6727,188.1326,187.2225,187.4141,2017425.0
2020-06-10 14:00:00,195.65,197.97,194.75,197.89,3691234.0,187.4332,189.6558,186.571,189.5792,3691234.0
2020-06-10 14:30:00,197.88,197.97,196.24,196.99,3033979.0,189.5696,189.6558,187.9985,188.717,3033979.0
2020-06-10 15:00:00,196.99,198.51,196.22,198.36,2612241.0,188.717,190.1731,187.9793,190.0294,2612241.0
2020-06-10 15:30:00,198.36,198.52,196.5,196.84,4231584.0,190.0294,190.1827,188.2475,188.5733,4231584.0
2020-06-11 09:30:00,193.26,195.02,192.02,194.93,5784056.0,185.1436,186.8297,183.9557,186.7435,5784056.0
2020-06-11 10:00:00,194.94,195.76,194.3,194.38,3033973.0,186.7531,187.5386,186.1399,186.2166,3033973.0
2020-06-11 10:30:00,194.37,195.46,193.05,193.28,2356276.0,186.207,187.2512,184.9424,185.1628,2356276.0
2020-06-11 11:00:00,193.28,193.86,192.88,193.02,2457609.0,185.1628,185.7184,184.7796,184.9137,2457609.0
2020-06-11 11:30:00,193.02,193.27,192.11,192.66,2124605.0,184.9137,185.1532,184.0419,184.5688,2124605.0
2020-06-11 12:00:00,192.64,192.72,189.43,189.82,2867704.0,184.5496,184.6263,181.4745,181.8481,2867704.0
2020-06-11 12:30:00,189.8,190.57,188.2,188.61,2547446.0,181.8289,182.5666,180.2961,180.6889,2547446.0
2020-06-11 13:00:00,188.62,190.63,188.4,189.91,2367843.0,180.6985,182.6241,180.4877,181.9343,2367843.0
2020-06-11 13:30:00,189.91,190.26,188.97,189.6,1429174.0,181.9343,182.2696,181.0338,181.6373,1429174.0
2020-06-11 14:00:00,189.61,189.62,188.43,188.95,1925872.0,181.6469,181.6565,180.5165,181.0146,1925872.0
2020-06-11 14:30:00,188.94,189.12,187.54,188.13,2360550.0,181.005,181.1775,179.6638,180.2291,2360550.0
2020-06-11 15:00:00,188.13,189.0,186.79,187.23,2765381.0,180.2291,181.0625,178.9453,179.3669,2765381.0
2020-06-11 15:30:00,187.25,188.42,186.07,186.23,6269319.0,179.386,180.5069,178.2556,178.4089,6269319.0
2020-06-12 09:30:00,190.5,191.72,189.86,190.93,4554263.0,182.4995,183.6683,181.8864,182.9115,4554263.0
2020-06-12 10:00:00,190.94,191.27,189.82,190.07,2098806.0,182.921,183.2372,181.8481,182.0876,2098806.0
2020-06-12 10:30:00,190.07,190.48,187.96,188.06,2329608.0,182.0876,182.4804,180.0662,180.162,2329608.0
2020-06-12 11:00:00,188.04,188.5,187.0,188.08,2684600.0,180.1428,180.5835,179.1465,180.1812,2684600.0
2020-06-12 11:30:00,188.1,189.98,187.75,189.83,2114888.0,180.2003,182.0014,179.865,181.8577,2114888.0
2020-06-12 12:00:00,189.84,190.19,188.44,189.0,1776761.0,181.8672,182.2025,180.526,181.0625,1776761.0
2020-06-12 12:30:00,188.98,189.05,188.06,188.94,1532433.0,181.0434,181.1104,180.162,181.005,1532433.0
2020-06-12 13:00:00,188.95,189.05,187.0,187.14,1522249.0,181.0146,181.1104,179.1465,179.2806,1522249.0
2020-06-12 13:30:00,187.13,187.39,185.25,185.31,2411713.0,179.2711,179.5201,177.47,177.5275,2411713.0
2020-06-12 14:00:00,185.32,186.82,185.18,186.49,2024852.0,177.5371,178.9741,177.4029,178.6579,2024852.0
2020-06-12 14:30:00,186.52,187.55,186.13,187.1,1701872.0,178.6867,179.6734,178.313,179.2423,1701872.0
2020-06-12 15:00:00,187.12,188.09,186.24,186.58,1889169.0,179.2615,180.1907,178.4184,178.7442,1889169.0
2020-06-12 15:30:00,186.58,188.85,186.15,187.72,3801848.0,178.7442,180.9188,178.3322,179.8363,3801848.0
2020-06-15 09:30:00,184.65,187.21,184.01,187.16,3898032.0,176.8952,179.3477,176.2821,179.2998,3898032.0
2020-06-15 10:00:00,187.13,187.89,186.74,187.24,2021397.0,179.2711,179.9991,178.8974,179.3764,2021397.0
2020-06-15 10:30:00,187.23,187.48,186.37,186.66,1619610.0,179.3669,179.6064,178.543,178.8208,1619610.0
2020-06-15 11:00:00,186.68,187.61,186.44,187.18,1265714.0,178.84,179.7309,178.61,179.319,1265714.0
2020-06-15 11:30:00,187.12,187.57,186.79,187.21,1176702.0,179.2615,179.6926,178.9453,179.3477,1176702.0
2020-06-15 12:00:00,187.2,187.93,187.08,187.6,1116918.0,179.3381,180.0375,179.2232,179.7213,1116918.0
2020-06-15 12:30:00,187.6,187.97,187.24,187.8,935618.0,179.7213,180.0758,179.3764,179.9129,935618.0
2020-06-15 13:00:00,187.84,188.45,187.62,188.18,1029690.0,179.9512,180.5356,179.7405,180.277,1029690.0
2020-06-15 13:30:00,188.17,188.74,188.07,188.53,906609.0,180.2674,180.8134,180.1716,180.6123,906609.0
2020-06-15 14:00:00,188.55,190.77,188.55,190.58,2414616.0,180.6314,182.7582,180.6314,182.5762,2414616.0
2020-06-15 14:30:00,190.59,190.82,189.85,190.08,1654242.0,182.5857,182.8061,181.8768,182.0972,1654242.0
2020-06-15 15:00:00,190.09,190.43,189.15,189.25,1449029.0,182.1067,182.4325,181.2062,181.302,1449029.0
2020-06-15 15:30:00,189.23,190.31,188.37,189.09,4209362.0,181.2829,182.3175,180.459,181.1487,4209362.0
2020-06-16 09:30:00,192.9,194.49,192.28,193.86,4573876.0,184.7987,186.322,184.2048,185.7184,4573876.0
2020-06-16 10:00:00,193.88,195.39,193.7,195.04,2871047.0,185.7376,187.1842,185.5651,186.8489,2871047.0
2020-06-16 10:30:00,195.04,195.58,192.11,192.28,3473779.0,186.8489,187.3662,184.0419,184.2048,3473779.0
2020-06-16 11:00:00,192.3,194.4,191.46,193.88,3216920.0,184.2239,186.2357,183.4192,185.7376,3216920.0
2020-06-16 11:30:00,193.85,194.59,193.18,193.88,1859898.0,185.7088,186.4178,185.067,185.7376,1859898.0
2020-06-16 12:00:00,193.9,194.13,192.82,193.41,1531009.0,185.7567,185.9771,184.7221,185.2873,1531009.0
2020-06-16 12:30:00,193.39,194.12,193.37,193.89,1544996.0,185.2681,185.9675,185.249,185.7472,1544996.0
2020-06-16 13:00:00,193.89,194.11,193.62,193.71,1253418.0,185.7472,185.9579,185.4885,185.5747,1253418.0
2020-06-16 13:30:00,193.7,193.79,192.93,193.2,1144480.0,185.5651,185.6514,184.8275,185.0861,1144480.0
2020-06-16 14:00:00,193.2,193.63,192.22,192.92,2188139.0,185.0861,185.4981,184.1473,184.8179,2188139.0
2020-06-16 14:30:00,192.93,193.5,192.63,192.98,1238115.0,184.8275,185.3735,184.5401,184.8754,1238115.0
2020-06-16 15:00:00,192.96,193.2,191.5,192.4,2034461.0,184.8562,185.0861,183.4575,184.3197,2034461.0
2020-06-16 15:30:00,192.4,193.93,192.1,193.67,4238883.0,184.3197,185.7855,184.0323,185.5364,4238883.0
2020-06-17 09:30:00,195.09,195.62,194.34,194.67,3252156.0,186.8968,187.4045,186.1783,186.4944,3252156.0
2020-06-17 10:00:00,194.69,194.9,193.69,194.21,2237602.0,186.5136,186.7147,185.5556,186.0537,2237602.0
2020-06-17 10:30:00,194.24,195.15,193.95,195.01,1242443.0,186.0825,186.9542,185.8046,186.8201,1242443.0
2020-06-17 11:00:00,195.01,195.52,194.84,195.16,1433318.0,186.8201,187.3087,186.6573,186.9638,1433318.0
2020-06-17 11:30:00,195.14,195.46,194.88,195.28,807836.0,186.9447,187.2512,186.6956,187.0788,807836.0
2020-06-17 12:00:00,195.3,195.39,194.96,195.29,845947.0,187.0979,187.1842,186.7722,187.0884,845947.0
2020-06-17 12:30:00,195.28,195.93,195.25,195.82,1096292.0,187.0788,187.7015,187.05,187.5961,1096292.0
2020-06-17 13:00:00,195.81,196.29,195.81,196.26,1151251.0,187.5865,188.0464,187.5865,188.0176,1151251.0
2020-06-17 13:30:00,196.26,196.32,195.55,195.55,907068.0,188.0176,188.0751,187.3374,187.3374,907068.0
2020-06-17 14:00:00,195.55,195.98,195.46,195.95,902749.0,187.3374,187.7494,187.2512,187.7206,902749.0
2020-06-17 14:30:00,195.94,196.16,195.16,195.18,1061810.0,187.7111,187.9218,186.9638,186.983,1061810.0
2020-06-17 15:00:00,195.15,195.29,194.09,194.4,1459217.0,186.9542,187.0884,185.9388,186.2357,1459217.0
2020-06-17 15:30:00,194.42,194.91,193.8,194.2,2519244.0,186.2549,186.7243,185.6609,186.0441,2519244.0
2020-06-18 09:30:00,194.18,196.49,194.0,195.8,2986671.0,186.025,188.238,185.8525,187.5769,2986671.0
2020-06-18 10:00:00,195.77,195.97,194.76,194.91,1584362.0,187.5482,187.7398,186.5806,186.7243,1584362.0
2020-06-18 10:30:00,194.88,195.75,194.25,195.69,1623413.0,186.6956,187.529,186.092,187.4716,1623413.0
2020-06-18 11:00:00,195.69,196.28,195.56,195.95,1027962.0,187.4716,188.0368,187.347,187.7206,1027962.0
2020-06-18 11:30:00,195.9,196.0,195.35,195.52,877992.0,187.6727,187.7685,187.1458,187.3087,877992.0
2020-06-18 12:00:00,195.51,195.62,194.93,195.37,944817.0,187.2991,187.4045,186.7435,187.165,944817.0
2020-06-18 12:30:00,195.39,195.54,195.21,195.46,627986.0,187.1842,187.3279,187.0117,187.2512,627986.0
2020-06-18 13:00:00,195.46,195.67,195.22,195.55,623619.0,187.2512,187.4524,187.0213,187.3374,623619.0
2020-06-18 13:30:00,195.56,196.03,195.55,195.77,686939.0,187.347,187.7973,187.3374,187.5482,686939.0
2020-06-18 14:00:00,195.79,195.87,195.04,195.26,956692.0,187.5674,187.644,186.8489,187.0596,956692.0
2020-06-18 14:30:00,195.24,195.65,195.01,195.06,861732.0,187.0405,187.4332,186.8201,186.868,861732.0
2020-06-18 15:00:00,195.06,195.25,194.76,195.22,1018812.0,186.868,187.05,186.5806,187.0213,1018812.0
2020-06-18 15:30:00,195.22,196.42,195.02,196.32,2725550.0,187.0213,188.1709,186.8297,188.0751,2725550.0
2020-06-19 09:30:00,198.29,199.23,198.19,198.43,9965406.0,189.9624,190.8629,189.8666,190.0965,9965406.0
2020-06-19 10:00:00,198.44,199.29,198.33,198.62,1783657.0,190.1061,190.9204,190.0007,190.2785,1783657.0
2020-06-19 10:30:00,198.65,198.76,197.8,197.98,1449407.0,190.3072,190.4126,189.4929,189.6654,1449407.0
2020-06-19 11:00:00,197.99,198.47,197.49,197.78,1369245.0,189.675,190.1348,189.196,189.4738,1369245.0
2020-06-19 11:30:00,197.81,197.94,196.94,197.02,1127890.0,189.5025,189.6271,188.6691,188.7457,1127890.0
2020-06-19 12:00:00,197.02,197.14,194.37,195.71,3064837.0,188.7457,188.8607,186.207,187.4907,3064837.0
2020-06-19 12:30:00,195.66,196.93,195.59,196.88,1642625.0,187.4428,188.6595,187.3758,188.6116,1642625.0
2020-06-19 13:00:00,196.9,196.94,195.6,195.91,1196696.0,188.6307,188.6691,187.3853,187.6823,1196696.0
2020-06-19 13:30:00,195.89,196.25,195.23,195.24,1194271.0,187.6632,188.008,187.0309,187.0405,1194271.0
2020-06-19 14:00:00,195.23,195.93,194.75,194.91,1650584.0,187.0309,187.7015,186.571,186.7243,1650584.0
2020-06-19 14:30:00,194.92,196.13,194.63,195.91,1246735.0,186.7339,187.8931,186.4561,187.6823,1246735.0
2020-06-19 15:00:00,195.9,196.76,195.68,196.44,1563151.0,187.6727,188.4966,187.462,188.1901,1563151.0
2020-06-19 15:30:00,196.44,196.86,195.02,195.03,3607016.0,188.1901,188.5924,186.8297,186.8393,3607016.0
2020-06-22 09:30:00,195.6,196.92,195.23,196.91,3251344.0,187.3853,188.6499,187.0309,188.6403,3251344.0
2020-06-22 10:00:00,196.92,198.33,196.91,197.46,2140172.0,188.6499,190.0007,188.6403,189.1672,2140172.0
2020-06-22 10:30:00,197.47,198.18,197.34,197.86,1345337.0,189.1768,189.857,189.0523,189.5504,1345337.0
2020-06-22 11:00:00,197.86,198.19,197.61,198.0,1287505.0,189.5504,189.8666,189.3109,189.6845,1287505.0
2020-06-22 11:30:00,198.03,199.2,197.78,199.02,1799454.0,189.7133,190.8341,189.4738,190.6617,1799454.0
2020-06-22 12:00:00,199.02,199.8,199.01,199.53,2279144.0,190.6617,191.4089,190.6521,191.1503,2279144.0
2020-06-22 12:30:00,199.51,199.8,199.23,199.48,1095146.0,191.1311,191.4089,190.8629,191.1024,1095146.0
2020-06-22 13:00:00,199.53,199.68,198.85,199.05,909251.0,191.1503,191.294,190.4988,190.6904,909251.0
2020-06-22 13:30:00,199.04,199.54,198.93,199.54,977332.0,190.6809,191.1599,190.5755,191.1599,977332.0
2020-06-22 14:00:00,199.54,200.0,199.19,199.98,1516042.0,191.1599,191.6005,190.8246,191.5814,1516042.0
2020-06-22 14:30:00,199.98,200.17,199.51,199.77,1573560.0,191.5814,191.7634,191.1311,191.3802,1573560.0
2020-06-22 15:00:00,199.76,200.2,199.12,199.67,1608938.0,191.3706,191.7921,190.7575,191.2844,1608938.0
2020-06-22 15:30:00,199.69,200.76,199.63,200.58,2908599.0,191.3036,192.3286,191.2461,192.1562,2908599.0
2020-06-23 09:30:00,202.06,203.27,201.42,202.11,5254191.0,193.574,194.7332,192.9609,193.6219,5254191.0
2020-06-23 10:00:00,202.13,202.72,201.75,202.71,1797489.0,193.6411,194.2063,193.2771,194.1967,1797489.0
2020-06-23 10:30:00,202.71,202.97,202.17,202.23,1655606.0,194.1967,194.4458,193.6794,193.7369,1655606.0
2020-06-23 11:00:00,202.23,203.05,201.98,202.99,1563873.0,193.7369,194.5225,193.4974,194.465,1563873.0
2020-06-23 11:30:00,202.98,203.54,202.67,203.12,1602982.0,194.4554,194.9919,194.1584,194.5895,1602982.0
2020-06-23 12:00:00,203.12,203.41,202.88,203.17,1335941.0,194.5895,194.8673,194.3596,194.6374,1335941.0
2020-06-23 12:30:00,203.17,203.49,202.93,203.4,832782.0,194.6374,194.944,194.4075,194.8578,832782.0
2020-06-23 13:00:00,203.4,203.7,203.19,203.6,956987.0,194.8578,195.1452,194.6566,195.0494,956987.0
2020-06-23 13:30:00,203.61,203.95,203.25,203.46,1506294.0,195.0589,195.3847,194.7141,194.9152,1506294.0
2020-06-23 14:00:00,203.46,203.53,202.95,203.3,1079072.0,194.9152,194.9823,194.4267,194.762,1079072.0
2020-06-23 14:30:00,203.31,203.6,202.51,202.58,1108374.0,194.7715,195.0494,194.0051,194.0722,1108374.0
2020-06-23 15:00:00,202.59,202.88,201.88,201.92,1741807.0,194.0818,194.3596,193.4016,193.4399,1741807.0
2020-06-23 15:30:00,201.91,202.53,201.43,201.89,2953064.0,193.4303,194.0243,192.9705,193.4112,2953064.0
2020-06-24 09:30:00,201.79,203.25,199.78,200.14,3925659.0,193.3154,194.7141,191.3898,191.7347,3925659.0
2020-06-24 10:00:00,200.08,200.76,199.41,200.76,2306775.0,191.6772,192.3286,191.0353,192.3286,2306775.0
2020-06-24 10:30:00,200.74,200.75,198.74,199.34,2662062.0,192.3095,192.319,190.3935,190.9683,2662062.0
2020-06-24 11:00:00,199.33,199.67,197.61,198.51,2367366.0,190.9587,191.2844,189.3109,190.1731,2367366.0
2020-06-24 11:30:00,198.53,198.71,196.73,197.46,2005989.0,190.1923,190.3647,188.4679,189.1672,2005989.0
2020-06-24 12:00:00,197.46,198.18,196.62,198.06,1538167.0,189.1672,189.857,188.3625,189.742,1538167.0
2020-06-24 12:30:00,198.07,198.75,197.52,198.66,1460826.0,189.7516,190.403,189.2247,190.3168,1460826.0
2020-06-24 13:00:00,198.65,199.0,197.86,197.97,1208567.0,190.3072,190.6425,189.5504,189.6558,1208567.0
2020-06-24 13:30:00,197.95,197.95,197.05,197.67,1129972.0,189.6366,189.6366,188.7744,189.3684,1129972.0
2020-06-24 14:00:00,197.63,198.03,196.56,197.72,1265954.0,189.3301,189.7133,188.305,189.4163,1265954.0
2020-06-24 14:30:00,197.71,197.91,197.0,197.19,1138020.0,189.4067,189.5983,188.7265,188.9086,1138020.0
2020-06-24 15:00:00,197.21,198.68,197.21,197.94,1306151.0,188.9277,190.336,188.9277,189.6271,1306151.0
2020-06-24 15:30:00,197.96,198.54,197.25,197.84,2853733.0,189.6462,190.2019,188.966,189.5313,2853733.0
2020-06-25 09:30:00,197.79,199.03,195.46,196.93,3281657.0,189.4834,190.6713,187.2512,188.6595,3281657.0
2020-06-25 10:00:00,196.88,197.94,196.61,197.73,1826046.0,188.6116,189.6271,188.3529,189.4259,1826046.0
2020-06-25 10:30:00,197.74,198.16,197.0,197.5,1537624.0,189.4355,189.8378,188.7265,189.2055,1537624.0
2020-06-25 11:00:00,197.45,198.06,196.54,197.83,1179464.0,189.1576,189.742,188.2859,189.5217,1179464.0
2020-06-25 11:30:00,197.82,197.91,196.79,197.87,1054226.0,189.5121,189.5983,188.5254,189.56,1054226.0
2020-06-25 12:00:00,197.9,198.82,197.86,198.46,1190057.0,189.5887,190.4701,189.5504,190.1252,1190057.0
2020-06-25 12:30:00,198.46,198.75,198.08,198.15,896225.0,190.1252,190.403,189.7612,189.8282,896225.0
2020-06-25 13:00:00,198.15,198.5,197.81,198.15,720660.0,189.8282,190.1635,189.5025,189.8282,720660.0
2020-06-25 13:30:00,198.13,198.67,197.9,198.42,938731.0,189.8091,190.3264,189.5887,190.0869,938731.0
2020-06-25 14:00:00,198.42,198.48,197.61,197.68,783597.0,190.0869,190.1444,189.3109,189.378,783597.0
2020-06-25 14:30:00,197.67,197.95,197.32,197.93,914895.0,189.3684,189.6366,189.0331,189.6175,914895.0
2020-06-25 15:00:00,197.91,199.49,197.73,199.19,1968586.0,189.5983,191.112,189.4259,190.8246,1968586.0
2020-06-25 15:30:00,199.19,200.61,198.93,200.36,3679655.0,190.8246,192.1849,190.5755,191.9454,3679655.0
2020-06-26 09:30:00,199.76,199.89,197.55,198.27,2793526.0,191.3706,191.4952,189.2534,189.9432,2793526.0
2020-06-26 10:00:00,198.25,198.25,195.82,196.33,3244130.0,189.924,189.924,187.5961,188.0847,3244130.0
2020-06-26 10:30:00,196.33,196.47,194.88,196.13,3317685.0,188.0847,188.2188,186.6956,187.8931,3317685.0
2020-06-26 11:00:00,196.13,197.46,196.08,197.22,2226909.0,187.8931,189.1672,187.8452,188.9373,2226909.0
2020-06-26 11:30:00,197.23,198.83,196.93,198.61,2362949.0,188.9469,190.4797,188.6595,190.2689,2362949.0
2020-06-26 12:00:00,198.63,198.7,196.54,197.26,1778873.0,190.2881,190.3551,188.2859,188.9756,1778873.0
2020-06-26 12:30:00,197.26,197.78,196.44,197.57,1531747.0,188.9756,189.4738,188.1901,189.2726,1531747.0
2020-06-26 13:00:00,197.56,198.18,197.33,197.85,1275759.0,189.263,189.857,189.0427,189.5408,1275759.0
2020-06-26 13:30:00,197.86,198.18,197.34,197.42,1147767.0,189.5504,189.857,189.0523,189.1289,1147767.0
2020-06-26 14:00:00,197.4,197.94,196.81,196.98,1346328.0,189.1097,189.6271,188.5445,188.7074,1346328.0
2020-06-26 14:30:00,196.98,197.4,196.71,197.23,1584637.0,188.7074,189.1097,188.4487,188.9469,1584637.0
2020-06-26 15:00:00,197.22,197.66,196.81,197.29,1554208.0,188.9373,189.3588,188.5445,189.0044,1554208.0
2020-06-26 15:30:00,197.29,198.32,196.1,196.33,6416658.0,189.0044,189.9911,187.8643,188.0847,6416658.0
2020-06-29 09:30:00,195.77,196.15,193.55,194.88,3615374.0,187.5482,187.9122,185.4214,186.6956,3615374.0
2020-06-29 10:00:00,194.88,196.1,194.38,195.67,1818781.0,186.6956,187.8643,186.2166,187.4524,1818781.0
2020-06-29 10:30:00,195.72,196.84,195.34,196.09,1628069.0,187.5003,188.5733,187.1363,187.8548,1628069.0
2020-06-29 11:00:00,196.11,197.36,195.63,197.3,1322128.0,187.8739,189.0714,187.4141,189.0139,1322128.0
2020-06-29 11:30:00,197.3,197.76,197.04,197.4,1339505.0,189.0139,189.4546,188.7649,189.1097,1339505.0
2020-06-29 12:00:00,197.4,198.07,197.4,197.77,1074094.0,189.1097,189.7516,189.1097,189.4642,1074094.0
2020-06-29 12:30:00,197.8,198.1,197.44,197.5,751881.0,189.4929,189.7803,189.1481,189.2055,751881.0
2020-06-29 13:00:00,197.5,197.63,197.23,197.26,665465.0,189.2055,189.3301,188.9469,188.9756,665465.0
2020-06-29 13:30:00,197.26,198.17,197.15,198.03,814972.0,188.9756,189.8474,188.8702,189.7133,814972.0
2020-06-29 14:00:00,198.03,198.2,197.58,197.75,798031.0,189.7133,189.8761,189.2822,189.445,798031.0
2020-06-29 14:30:00,197.74,197.99,197.09,197.28,930029.0,189.4355,189.675,188.8128,188.9948,930029.0
2020-06-29 15:00:00,197.3,197.4,196.8,197.24,1092603.0,189.0139,189.1097,188.5349,188.9565,1092603.0
2020-06-29 15:30:00,197.24,198.53,197.23,198.5,2570035.0,188.9565,190.1923,188.9469,190.1635,2570035.0
2020-06-30 09:30:00,197.88,200.03,197.74,199.68,2391756.0,189.5696,191.6293,189.4355,191.294,2391756.0
2020-06-30 10:00:00,199.7,200.38,199.67,199.93,1602608.0,191.3131,191.9646,191.2844,191.5335,1602608.0
2020-06-30 10:30:00,199.92,201.36,199.86,201.35,1738898.0,191.5239,192.9034,191.4664,192.8939,1738898.0
2020-06-30 11:00:00,201.36,201.63,200.97,201.32,1249604.0,192.9034,193.1621,192.5298,192.8651,1249604.0
2020-06-30 11:30:00,201.32,201.53,200.94,201.2,968670.0,192.8651,193.0663,192.5011,192.7502,968670.0
2020-06-30 12:00:00,201.2,201.85,201.04,201.65,879587.0,192.7502,193.3729,192.5969,193.1813,879587.0
2020-06-30 12:30:00,201.64,201.83,200.88,201.37,1056894.0,193.1717,193.3537,192.4436,192.913,1056894.0
2020-06-30 13:00:00,201.38,201.73,200.81,201.26,1100832.0,192.9226,193.2579,192.3765,192.8076,1100832.0
2020-06-30 13:30:00,201.25,201.42,200.81,201.21,693284.0,192.7981,192.9609,192.3765,192.7597,693284.0
2020-06-30 14:00:00,201.21,201.5,200.77,201.48,815064.0,192.7597,193.0376,192.3382,193.0184,815064.0
2020-06-30 14:30:00,201.48,202.28,201.43,202.22,1284969.0,193.0184,193.7848,192.9705,193.7273,1284969.0
2020-06-30 15:00:00,202.23,202.23,201.65,202.05,1713632.0,193.7369,193.7369,193.1813,193.5645,1713632.0
2020-06-30 15:30:00,202.05,204.4,201.37,203.5,6666341.0,193.5645,195.8158,192.913,194.9536,6666341.0
2020-07-01 09:30:00,203.0,203.77,201.77,202.73,3719250.0,194.4746,195.2122,193.2962,194.2159,3719250.0
2020-07-01 10:00:00,202.73,204.12,202.59,204.0,1987945.0,194.2159,195.5475,194.0818,195.4326,1987945.0
2020-07-01 10:30:00,204.02,204.52,203.69,204.49,1649247.0,195.4517,195.9307,195.1356,195.902,1649247.0
2020-07-01 11:00:00,204.53,205.0,204.34,204.42,1754087.0,195.9403,196.3906,195.7583,195.8349,1754087.0
2020-07-01 11:30:00,204.46,205.32,204.28,204.9,1443580.0,195.8732,196.6971,195.7008,196.2948,1443580.0
2020-07-01 12:00:00,204.91,205.1,204.68,204.96,1016123.0,196.3043,196.4864,196.084,196.3522,1016123.0
2020-07-01 12:30:00,204.97,205.34,204.49,204.76,1179161.0,196.3618,196.7163,195.902,196.1606,1179161.0
2020-07-01 13:00:00,204.76,205.01,204.01,204.94,1109100.0,196.1606,196.4001,195.4421,196.3331,1109100.0
2020-07-01 13:30:00,204.95,205.41,204.69,205.33,1287295.0,196.3427,196.7833,196.0936,196.7067,1287295.0
2020-07-01 14:00:00,205.32,205.94,205.12,205.7,1529964.0,196.6971,197.2911,196.5055,197.0612,1529964.0
2020-07-01 14:30:00,205.71,205.97,205.31,205.6,1197415.0,197.0707,197.3198,196.6875,196.9654,1197415.0
2020-07-01 15:00:00,205.61,206.35,205.52,206.18,1260345.0,196.9749,197.6839,196.8887,197.521,1260345.0
2020-07-01 15:30:00,206.17,206.35,204.48,204.66,3066897.0,197.5114,197.6839,195.8924,196.0648,3066897.0
2020-07-02 09:30:00,205.69,207.71,205.0,207.43,4232829.0,197.0516,198.9867,196.3906,198.7185,4232829.0
2020-07-02 10:00:00,207.43,207.56,206.46,206.6,2002236.0,198.7185,198.843,197.7892,197.9234,2002236.0
2020-07-02 10:30:00,206.62,207.99,206.37,207.7,2124788.0,197.9425,199.255,197.703,198.9772,2124788.0
2020-07-02 11:00:00,207.69,207.7,206.06,206.28,1708993.0,198.9676,198.9772,197.406,197.6168,1708993.0
2020-07-02 11:30:00,206.32,207.09,206.2,207.03,1230864.0,197.6551,198.3928,197.5402,198.3353,1230864.0
2020-07-02 12:00:00,207.03,207.61,206.66,207.5,971855.0,198.3353,198.8909,197.9808,198.7856,971855.0
2020-07-02 12:30:00,207.51,207.9,207.39,207.88,900913.0,198.7951,199.1688,198.6802,199.1496,900913.0
2020-07-02 13:00:00,207.88,207.95,207.52,207.84,803615.0,199.1496,199.2167,198.8047,199.1113,803615.0
2020-07-02 13:30:00,207.84,208.02,207.51,207.62,953001.0,199.1113,199.2837,198.7951,198.9005,953001.0
2020-07-02 14:00:00,207.62,207.81,207.31,207.69,824991.0,198.9005,199.0825,198.6035,198.9676,824991.0
2020-07-02 14:30:00,207.69,207.9,207.43,207.72,842569.0,198.9676,199.1688,198.7185,198.9963,842569.0
2020-07-02 15:00:00,207.73,207.82,207.23,207.29,1250163.0,199.0059,199.0921,198.5269,198.5844,1250163.0
2020-07-02 15:30:00,207.3,207.49,205.85,206.21,3315370.0,198.594,198.776,197.2049,197.5497,3315370.0
2020-07-06 09:30:00,208.71,209.35,208.09,209.03,3695675.0,199.9448,200.5579,199.3508,200.2513,3695675.0
2020-07-06 10:00:00,209.03,210.06,208.75,209.3,2761166.0,200.2513,201.2381,199.9831,200.51,2761166.0
2020-07-06 10:30:00,209.32,210.01,209.17,209.96,1424625.0,200.5291,201.1902,200.3854,201.1423,1424625.0
2020-07-06 11:00:00,209.95,210.9,209.83,210.82,1479263.0,201.1327,202.0428,201.0177,201.9661,1479263.0
2020-07-06 11:30:00,210.85,211.13,210.34,210.59,1308043.0,201.9949,202.2631,201.5063,201.7458,1308043.0
2020-07-06 12:00:00,210.58,210.82,209.62,210.17,1439600.0,201.7362,201.9661,200.8165,201.3434,1439600.0
2020-07-06 12:30:00,210.16,211.07,210.05,210.93,1341628.0,201.3339,202.2056,201.2285,202.0715,1341628.0
2020-07-06 13:00:00,210.93,211.1,210.04,210.73,1182575.0,202.0715,202.2344,201.2189,201.8799,1182575.0
2020-07-06 13:30:00,210.74,211.13,210.47,210.78,1077061.0,201.8895,202.2631,201.6308,201.9278,1077061.0
2020-07-06 14:00:00,210.77,210.81,209.73,210.36,1357732.0,201.9182,201.9566,200.9219,201.5255,1357732.0
2020-07-06 14:30:00,210.37,210.75,210.15,210.53,941423.0,201.535,201.8991,201.3243,201.6883,941423.0
2020-07-06 15:00:00,210.53,210.78,209.66,210.75,1362482.0,201.6883,201.9278,200.8549,201.8991,1362482.0
2020-07-06 15:30:00,210.75,211.09,210.31,210.69,2702318.0,201.8991,202.2248,201.4776,201.8416,2702318.0
2020-07-07 09:30:00,210.45,212.33,210.3,211.9,2980070.0,201.6117,203.4127,201.468,203.0008,2980070.0
2020-07-07 10:00:00,211.9,214.31,211.61,213.96,2733522.0,203.0008,205.3096,202.723,204.9743,2733522.0
2020-07-07 10:30:00,213.96,214.67,213.6,214.17,2069168.0,204.9743,205.6544,204.6294,205.1754,2069168.0
2020-07-07 11:00:00,214.17,214.4,213.8,213.86,1030511.0,205.1754,205.3958,204.821,204.8785,1030511.0
2020-07-07 11:30:00,213.87,213.98,212.85,212.98,1239186.0,204.888,204.9934,203.9109,204.0354,1239186.0
2020-07-07 12:00:00,213.0,213.23,211.83,212.31,1140260.0,204.0546,204.2749,202.9337,203.3936,1140260.0
2020-07-07 12:30:00,212.31,213.2,212.15,212.98,1177943.0,203.3936,204.2462,203.2403,204.0354,1177943.0
2020-07-07 13:00:00,212.96,212.98,211.53,211.9,1234197.0,204.0163,204.0354,202.6463,203.0008,1234197.0
2020-07-07 13:30:00,211.87,212.4,211.59,211.93,950467.0,202.972,203.4798,202.7038,203.0295,950467.0
2020-07-07 14:00:00,211.92,212.2,211.22,211.28,1092254.0,203.0199,203.2882,202.3493,202.4068,1092254.0
2020-07-07 14:30:00,211.26,211.5,210.88,211.37,1446937.0,202.3877,202.6176,202.0236,202.493,1446937.0
2020-07-07 15:00:00,211.38,211.39,210.2,210.45,1986995.0,202.5026,202.5122,201.3722,201.6117,1986995.0
2020-07-07 15:30:00,210.44,210.64,208.0,208.24,4728331.0,201.6021,201.7937,199.2646,199.4945,4728331.0
2020-07-08 09:30:00,210.07,212.67,209.56,212.46,4202458.0,201.2476,203.7384,200.7591,203.5373,4202458.0
2020-07-08 10:00:00,212.45,212.52,210.44,210.53,1812406.0,203.5277,203.5947,201.6021,201.6883,1812406.0
2020-07-08 10:30:00,210.52,211.32,210.21,211.1,1360324.0,201.6787,202.4451,201.3818,202.2344,1360324.0
2020-07-08 11:00:00,211.13,211.16,208.69,209.39,2087308.0,202.2631,202.2919,199.9256,200.5962,2087308.0
2020-07-08 11:30:00,209.4,211.03,209.39,210.91,1548284.0,200.6058,202.1673,200.5962,202.0524,1548284.0
2020-07-08 12:00:00,210.97,211.57,210.65,211.1,1515781.0,202.1098,202.6846,201.8033,202.2344,1515781.0
2020-07-08 12:30:00,211.09,211.7,210.73,211.66,1147895.0,202.2248,202.8092,201.8799,202.7709,1147895.0
2020-07-08 13:00:00,211.69,211.88,210.52,210.93,1120956.0,202.7996,202.9816,201.6787,202.0715,1120956.0
2020-07-08 13:30:00,210.92,211.47,210.48,210.78,1231656.0,202.0619,202.5888,201.6404,201.9278,1231656.0
2020-07-08 14:00:00,210.8,211.74,210.39,211.59,1548671.0,201.947,202.8475,201.5542,202.7038,1548671.0
2020-07-08 14:30:00,211.6,212.55,211.28,212.47,1608888.0,202.7134,203.6235,202.4068,203.5468,1608888.0
2020-07-08 15:00:00,212.45,213.26,212.35,212.78,1998852.0,203.5277,204.3037,203.4319,203.8438,1998852.0
2020-07-08 15:30:00,212.76,213.14,211.93,212.84,2382700.0,203.8247,204.1887,203.0295,203.9013,2382700.0
2020-07-09 09:30:00,216.33,216.39,214.4,215.62,4024174.0,207.2447,207.3022,205.3958,206.5646,4024174.0
2020-07-09 10:00:00,215.64,215.72,213.64,214.46,2279639.0,206.5837,206.6604,204.6677,205.4533,2279639.0
2020-07-09 10:30:00,214.46,214.72,211.93,212.04,2378292.0,205.4533,205.7023,203.0295,203.1349,2378292.0
2020-07-09 11:00:00,212.02,213.11,211.47,212.17,1897036.0,203.1157,204.16,202.5888,203.2594,1897036.0
2020-07-09 11:30:00,212.16,212.9,211.72,212.79,1414748.0,203.2499,203.9588,202.8283,203.8534,1414748.0
2020-07-09 12:00:00,212.78,213.99,212.54,213.47,1546931.0,203.8438,205.003,203.6139,204.5048,1546931.0
2020-07-09 12:30:00,213.45,214.18,213.22,213.65,1038818.0,204.4857,205.185,204.2653,204.6773,1038818.0
2020-07-09 13:00:00,213.63,214.34,213.33,213.72,1239937.0,204.6581,205.3383,204.3707,204.7443,1239937.0
2020-07-09 13:30:00,213.74,214.02,212.98,213.2,929984.0,204.7635,205.0317,204.0354,204.2462,929984.0
2020-07-09 14:00:00,213.21,214.3,212.99,214.24,1151797.0,204.2558,205.3,204.045,205.2425,1151797.0
2020-07-09 14:30:00,214.25,214.29,213.42,214.15,1289473.0,205.2521,205.2904,204.4569,205.1563,1289473.0
2020-07-09 15:00:00,214.14,214.61,213.57,213.59,1796224.0,205.1467,205.597,204.6006,204.6198,1796224.0
2020-07-09 15:30:00,213.56,214.65,212.92,214.4,2925726.0,204.5911,205.6353,203.9779,205.3958,2925726.0
2020-07-10 09:30:00,213.5,214.08,211.19,212.17,3898431.0,204.5336,205.0892,202.3206,203.2594,3898431.0
2020-07-10 10:00:00,212.15,212.95,211.08,212.58,2100592.0,203.2403,204.0067,202.2152,203.6522,2100592.0
2020-07-10 10:30:00,212.56,212.75,211.77,212.59,1422206.0,203.6331,203.8151,202.8762,203.6618,1422206.0
2020-07-10 11:00:00,212.59,213.03,211.99,212.68,1294643.0,203.6618,204.0833,203.087,203.748,1294643.0
2020-07-10 11:30:00,212.66,213.49,212.58,212.92,1161623.0,203.7289,204.524,203.6522,203.9779,1161623.0
2020-07-10 12:00:00,212.91,213.34,212.44,212.65,998878.0,203.9684,204.3803,203.5181,203.7193,998878.0
2020-07-10 12:30:00,212.65,213.02,212.34,213.01,885347.0,203.7193,204.0737,203.4223,204.0642,885347.0
2020-07-10 13:00:00,213.02,213.45,212.91,213.14,789928.0,204.0737,204.4857,203.9684,204.1887,789928.0
2020-07-10 13:30:00,213.13,213.57,212.9,213.09,969210.0,204.1791,204.6006,203.9588,204.1408,969210.0
2020-07-10 14:00:00,213.1,213.28,212.87,213.13,863974.0,204.1504,204.3228,203.93,204.1791,863974.0
2020-07-10 14:30:00,213.12,213.68,213.08,213.68,932617.0,204.1695,204.706,204.1312,204.706,932617.0
2020-07-10 15:00:00,213.67,213.68,213.31,213.35,1107758.0,204.6964,204.706,204.3516,204.3899,1107758.0
2020-07-10 15:30:00,213.35,213.9,212.92,213.65,3049941.0,204.3899,204.9168,203.9779,204.6773,3049941.0
2020-07-13 09:30:00,214.47,215.18,214.2,214.44,3428803.0,205.4628,206.143,205.2042,205.4341,3428803.0
2020-07-13 10:00:00,214.44,214.85,213.99,214.5,1725353.0,205.4341,205.8269,205.003,205.4916,1725353.0
2020-07-13 10:30:00,214.48,214.6,213.71,214.5,1670549.0,205.4724,205.5874,204.7348,205.4916,1670549.0
2020-07-13 11:00:00,214.51,215.52,214.34,215.37,1547073.0,205.5012,206.4688,205.3383,206.325,1547073.0
2020-07-13 11:30:00,215.38,215.63,214.75,215.04,1348136.0,206.3346,206.5741,205.7311,206.0089,1348136.0
2020-07-13 12:00:00,215.07,215.8,215.01,215.44,1103870.0,206.0376,206.737,205.9802,206.3921,1103870.0
2020-07-13 12:30:00,215.44,215.51,213.8,214.12,1334037.0,206.3921,206.4592,204.821,205.1275,1334037.0
2020-07-13 13:00:00,214.14,215.05,214.12,215.01,940249.0,205.1467,206.0185,205.1275,205.9802,940249.0
2020-07-13 13:30:00,215.01,215.17,213.93,214.02,1155364.0,205.9802,206.1334,204.9455,205.0317,1155364.0
2020-07-13 14:00:00,214.01,214.29,211.55,211.7,2249837.0,205.0222,205.2904,202.6655,202.8092,2249837.0
2020-07-13 14:30:00,211.7,212.61,211.12,212.39,2143420.0,202.8092,203.681,202.2535,203.4702,2143420.0
2020-07-13 15:00:00,212.38,212.47,209.11,209.31,2605690.0,203.4606,203.5468,200.328,200.5196,2605690.0
2020-07-13 15:30:00,209.3,209.62,206.5,207.1,5323022.0,200.51,200.8165,197.8276,198.4024,5323022.0
2020-07-14 09:30:00,206.61,208.3,202.03,204.0,5466772.0,197.9329,199.552,193.5453,195.4326,5466772.0
2020-07-14 10:00:00,203.98,204.82,202.09,204.7,3064416.0,195.4134,196.2181,193.6028,196.1032,3064416.0
2020-07-14 10:30:00,204.7,206.35,204.29,205.01,2693467.0,196.1032,197.6839,195.7104,196.4001,2693467.0
2020-07-14 11:00:00,205.03,206.19,204.26,205.58,1606188.0,196.4193,197.5306,195.6816,196.9462,1606188.0
2020-07-14 11:30:00,205.57,206.79,205.29,206.06,1340628.0,196.9366,198.1054,196.6684,197.406,1340628.0
2020-07-14 12:00:00,206.02,207.1,205.48,206.39,1168327.0,197.3677,198.4024,196.8504,197.7222,1168327.0
2020-07-14 12:30:00,206.4,207.06,205.74,205.91,1018569.0,197.7318,198.364,197.0995,197.2623,1018569.0
2020-07-14 13:00:00,205.89,206.64,205.27,206.49,979451.0,197.2432,197.9617,196.6492,197.818,979451.0
2020-07-14 13:30:00,206.48,207.49,206.24,206.61,1276178.0,197.8084,198.776,197.5785,197.9329,1276178.0
2020-07-14 14:00:00,206.6,207.49,206.28,207.42,1238881.0,197.9234,198.776,197.6168,198.7089,1238881.0
2020-07-14 14:30:00,207.4,207.6,206.29,206.94,1141781.0,198.6898,198.8814,197.6264,198.2491,1141781.0
2020-07-14 15:00:00,206.95,207.1,205.23,206.77,1513352.0,198.2587,198.4024,196.6109,198.0862,1513352.0
2020-07-14 15:30:00,206.78,208.85,206.52,208.39,3385227.0,198.0958,200.0789,197.8467,199.6382,3385227.0
2020-07-15 09:30:00,209.77,211.33,208.68,209.92,3879481.0,200.9602,202.4547,199.916,201.1039,3879481.0
2020-07-15 10:00:00,209.93,210.66,209.55,210.35,1781695.0,201.1135,201.8129,200.7495,201.5159,1781695.0
2020-07-15 10:30:00,210.31,210.8,209.18,209.25,1467931.0,201.4776,201.947,200.395,200.4621,1467931.0
2020-07-15 11:00:00,209.24,209.43,206.86,208.77,2408945.0,200.4525,200.6345,198.1724,200.0022,2408945.0
2020-07-15 11:30:00,208.74,208.86,206.18,206.2,1800861.0,199.9735,200.0885,197.521,197.5402,1800861.0
2020-07-15 12:00:00,206.18,206.52,205.03,206.08,2158729.0,197.521,197.8467,196.4193,197.4252,2158729.0
2020-07-15 12:30:00,206.07,207.27,205.15,207.11,1317624.0,197.4156,198.5652,196.5343,198.4119,1317624.0
2020-07-15 13:00:00,207.13,207.44,206.16,206.79,1118084.0,198.4311,198.7281,197.5018,198.1054,1118084.0
2020-07-15 13:30:00,206.78,207.37,206.65,206.96,715664.0,198.0958,198.661,197.9713,198.2682,715664.0
2020-07-15 14:00:00,206.96,208.41,206.67,207.92,1205460.0,198.2682,199.6574,197.9904,199.1879,1205460.0
2020-07-15 14:30:00,207.92,208.13,206.96,207.06,899619.0,199.1879,199.3891,198.2682,198.364,899619.0
2020-07-15 15:00:00,207.01,207.5,206.2,207.41,1211213.0,198.3161,198.7856,197.5402,198.6993,1211213.0
2020-07-15 15:30:00,207.41,208.21,207.06,208.05,2435193.0,198.6993,199.4658,198.364,199.3125,2435193.0
2020-07-16 09:30:00,205.32,205.7,204.3,204.82,3277511.0,196.6971,197.0612,195.72,196.2181,3277511.0
2020-07-16 10:00:00,204.81,204.86,203.29,204.13,2295760.0,196.2085,196.2564,194.7524,195.5571,2295760.0
2020-07-16 10:30:00,204.08,204.99,203.0,203.05,1829547.0,195.5092,196.381,194.4746,194.5225,1829547.0
2020-07-16 11:00:00,203.06,203.43,202.31,203.2,2035470.0,194.532,194.8865,193.8135,194.6662,2035470.0
2020-07-16 11:30:00,203.21,203.87,202.77,203.84,1170546.0,194.6757,195.308,194.2542,195.2793,1170546.0
2020-07-16 12:00:00,203.84,204.2,203.22,203.41,1017765.0,195.2793,195.6242,194.6853,194.8673,1017765.0
2020-07-16 12:30:00,203.45,204.08,203.36,203.68,982144.0,194.9057,195.5092,194.8194,195.126,982144.0
2020-07-16 13:00:00,203.67,204.36,203.61,204.01,1189719.0,195.1164,195.7774,195.0589,195.4421,1189719.0
2020-07-16 13:30:00,204.01,204.35,203.81,203.85,1027982.0,195.4421,195.7679,195.2505,195.2889,1027982.0
2020-07-16 14:00:00,203.84,204.47,203.8,204.1,958219.0,195.2793,195.8828,195.241,195.5284,958219.0
2020-07-16 14:30:00,204.13,204.23,203.22,203.33,1178584.0,195.5571,195.6529,194.6853,194.7907,1178584.0
2020-07-16 15:00:00,203.33,204.33,203.14,204.27,1445737.0,194.7907,195.7487,194.6087,195.6912,1445737.0
2020-07-16 15:30:00,204.26,204.71,203.52,203.92,3032808.0,195.6816,196.1127,194.9727,195.3559,3032808.0
2020-07-17 09:30:00,204.46,205.04,201.86,202.82,5000184.0,195.8732,196.4289,193.3824,194.3021,5000184.0
2020-07-17 10:00:00,202.8,203.05,201.48,201.76,2307293.0,194.283,194.5225,193.0184,193.2866,2307293.0
2020-07-17 10:30:00,201.76,202.61,201.39,202.56,1757353.0,193.2866,194.1009,192.9322,194.053,1757353.0
2020-07-17 11:00:00,202.57,202.99,202.41,202.68,1148531.0,194.0626,194.465,193.9093,194.168,1148531.0
2020-07-17 11:30:00,202.7,202.79,201.92,202.25,1332298.0,194.1872,194.2734,193.4399,193.7561,1332298.0
2020-07-17 12:00:00,202.25,202.88,202.15,202.61,1155380.0,193.7561,194.3596,193.6603,194.1009,1155380.0
2020-07-17 12:30:00,202.63,203.2,202.36,202.69,1407341.0,194.1201,194.6662,193.8614,194.1776,1407341.0
2020-07-17 13:00:00,202.69,202.92,202.18,202.5,1141528.0,194.1776,194.3979,193.689,193.9956,1141528.0
2020-07-17 13:30:00,202.52,202.54,202.08,202.2,685918.0,194.0147,194.0339,193.5932,193.7082,685918.0
2020-07-17 14:00:00,202.22,203.12,202.19,202.6,1160795.0,193.7273,194.5895,193.6986,194.0914,1160795.0
2020-07-17 14:30:00,202.6,203.03,202.32,202.9,1063506.0,194.0914,194.5033,193.8231,194.3788,1063506.0
2020-07-17 15:00:00,202.9,203.19,202.46,203.14,1267351.0,194.3788,194.6566,193.9572,194.6087,1267351.0
2020-07-17 15:30:00,203.14,203.51,202.47,202.87,3072052.0,194.6087,194.9631,193.9668,194.35,3072052.0
2020-07-20 09:30:00,205.0,206.03,203.01,205.77,4453910.0,196.3906,197.3773,194.4841,197.1282,4453910.0
2020-07-20 10:00:00,205.78,207.16,205.05,206.94,2933158.0,197.1378,198.4598,196.4385,198.2491,2933158.0
2020-07-20 10:30:00,206.95,207.01,205.87,206.78,1757165.0,198.2587,198.3161,197.224,198.0958,1757165.0
2020-07-20 11:00:00,206.78,207.66,206.41,207.54,1295536.0,198.0958,198.9388,197.7413,198.8239,1295536.0
2020-07-20 11:30:00,207.57,208.57,207.46,208.56,1746094.0,198.8526,199.8106,198.7472,199.8011,1746094.0
2020-07-20 12:00:00,208.57,208.74,207.84,208.07,1641371.0,199.8106,199.9735,199.1113,199.3316,1641371.0
2020-07-20 12:30:00,208.07,208.67,207.8,208.49,1123271.0,199.3316,199.9064,199.073,199.734,1123271.0
2020-07-20 13:00:00,208.49,209.1,208.42,209.0,907464.0,199.734,200.3184,199.6669,200.2226,907464.0
2020-07-20 13:30:00,209.03,209.5,208.56,209.41,1087074.0,200.2513,200.7016,199.8011,200.6154,1087074.0
2020-07-20 14:00:00,209.41,210.18,209.34,210.13,1249123.0,200.6154,201.353,200.5483,201.3051,1249123.0
2020-07-20 14:30:00,210.13,210.57,209.99,210.52,1490566.0,201.3051,201.7266,201.171,201.6787,1490566.0
2020-07-20 15:00:00,210.51,211.68,210.37,211.55,1898424.0,201.6692,202.79,201.535,202.6655,1898424.0
2020-07-20 15:30:00,211.54,212.3,211.32,211.49,3791454.0,202.6559,203.384,202.4451,202.608,3791454.0
2020-07-21 09:30:00,213.85,213.94,210.06,211.87,6176093.0,204.8689,204.9551,201.2381,202.972,6176093.0
2020-07-21 10:00:00,211.84,212.49,210.9,211.53,2297883.0,202.9433,203.566,202.0428,202.6463,2297883.0
2020-07-21 10:30:00,211.55,211.93,210.38,210.69,1808149.0,202.6655,203.0295,201.5446,201.8416,1808149.0
2020-07-21 11:00:00,210.69,210.99,209.8,210.39,1594892.0,201.8416,202.129,200.989,201.5542,1594892.0
2020-07-21 11:30:00,210.4,210.7,208.8,209.33,1761511.0,201.5638,201.8512,200.031,200.5387,1761511.0
2020-07-21 12:00:00,209.34,209.81,208.47,209.76,1408019.0,200.5483,200.9986,199.7148,200.9507,1408019.0
2020-07-21 12:30:00,209.73,210.12,209.2,210.07,1104329.0,200.9219,201.2955,200.4142,201.2476,1104329.0
2020-07-21 13:00:00,210.07,210.19,209.4,210.05,1202464.0,201.2476,201.3626,200.6058,201.2285,1202464.0
2020-07-21 13:30:00,210.0,210.95,209.98,210.83,1264107.0,201.1806,202.0907,201.1614,201.9757,1264107.0
2020-07-21 14:00:00,210.83,211.73,210.79,211.29,1321033.0,201.9757,202.8379,201.9374,202.4164,1321033.0
2020-07-21 14:30:00,211.3,211.31,210.62,210.73,1054405.0,202.426,202.4356,201.7745,201.8799,1054405.0
2020-07-21 15:00:00,210.72,210.85,208.72,209.28,2378388.0,201.8703,201.9949,199.9543,200.4908,2378388.0
2020-07-21 15:30:00,209.3,209.59,208.03,208.75,3479078.0,200.51,200.7878,199.2933,199.9831,3479078.0
2020-07-22 09:30:00,209.13,211.34,209.1,210.41,4259744.0,200.3471,202.4643,200.3184,201.5734,4259744.0
2020-07-22 10:00:00,210.43,211.63,210.23,210.31,2220298.0,201.5925,202.7421,201.4009,201.4776,2220298.0
2020-07-22 10:30:00,210.31,210.58,208.39,209.47,2345651.0,201.4776,201.7362,199.6382,200.6728,2345651.0
2020-07-22 11:00:00,209.44,210.51,209.04,210.27,2048035.0,200.6441,201.6692,200.2609,201.4392,2048035.0
2020-07-22 11:30:00,210.28,210.74,210.12,210.5,1582638.0,201.4488,201.8895,201.2955,201.6596,1582638.0
2020-07-22 12:00:00,210.5,211.75,210.23,211.15,2588817.0,201.6596,202.8571,201.4009,202.2823,2588817.0
2020-07-22 12:30:00,211.14,211.26,210.61,210.95,1348237.0,202.2727,202.3877,201.765,202.0907,1348237.0
2020-07-22 13:00:00,210.93,210.97,209.81,209.9,2557354.0,202.0715,202.1098,200.9986,201.0848,2557354.0
2020-07-22 13:30:00,209.9,210.04,209.42,209.64,1639762.0,201.0848,201.2189,200.6249,200.8357,1639762.0
2020-07-22 14:00:00,209.65,210.49,209.61,210.4,2061157.0,200.8453,201.65,200.807,201.5638,2061157.0
2020-07-22 14:30:00,210.39,211.03,210.13,210.56,2248848.0,201.5542,202.1673,201.3051,201.7171,2248848.0
2020-07-22 15:00:00,210.58,211.73,210.52,210.7,2659912.0,201.7362,202.8379,201.6787,201.8512,2659912.0
2020-07-22 15:30:00,210.74,212.3,210.59,211.75,4861272.0,201.8895,203.384,201.7458,202.8571,4861272.0
2020-07-23 09:30:00,207.11,210.92,206.91,209.65,9086669.0,198.4119,202.0619,198.2203,200.8453,9086669.0
2020-07-23 10:00:00,209.63,209.67,207.15,208.65,4642044.0,200.8261,200.8644,198.4503,199.8873,4642044.0
2020-07-23 10:30:00,208.65,208.84,207.32,207.81,2325743.0,199.8873,200.0693,198.6131,199.0825,2325743.0
2020-07-23 11:00:00,207.82,208.27,207.27,207.41,1975578.0,199.0921,199.5232,198.5652,198.6993,1975578.0
2020-07-23 11:30:00,207.43,208.07,206.98,207.64,2618767.0,198.7185,199.3316,198.2874,198.9197,2618767.0
2020-07-23 12:00:00,207.65,207.66,205.35,205.59,3620855.0,198.9293,198.9388,196.7259,196.9558,3620855.0
2020-07-23 12:30:00,205.58,205.82,204.42,205.61,3569080.0,196.9462,197.1761,195.8349,196.9749,3569080.0
2020-07-23 13:00:00,205.61,206.3,205.1,205.19,2095946.0,196.9749,197.636,196.4864,196.5726,2095946.0
2020-07-23 13:30:00,205.15,205.38,203.35,204.44,3249722.0,196.5343,196.7546,194.8099,195.8541,3249722.0
2020-07-23 14:00:00,204.41,204.41,202.48,203.2,3820644.0,195.8253,195.8253,193.9764,194.6662,3820644.0
2020-07-23 14:30:00,203.19,204.6,202.59,203.13,2862294.0,194.6566,196.0074,194.0818,194.5991,2862294.0
2020-07-23 15:00:00,203.14,203.79,202.44,202.81,3207044.0,194.6087,195.2314,193.9381,194.2925,3207044.0
2020-07-23 15:30:00,202.81,203.56,202.19,202.6,5865987.0,194.2925,195.011,193.6986,194.0914,5865987.0
2020-07-24 09:30:00,200.42,200.76,197.51,199.75,7080524.0,192.0029,192.3286,189.2151,191.361,7080524.0
2020-07-24 10:00:00,199.73,201.75,199.67,201.41,3470197.0,191.3419,193.2771,191.2844,192.9513,3470197.0
2020-07-24 10:30:00,201.42,202.1,200.09,202.06,2533839.0,192.9609,193.6124,191.6868,193.574,2533839.0
2020-07-24 11:00:00,202.07,202.56,201.28,202.4,2213181.0,193.5836,194.053,192.8268,193.8998,2213181.0
2020-07-24 11:30:00,202.41,202.86,201.89,202.5,1919219.0,193.9093,194.3404,193.4112,193.9956,1919219.0
2020-07-24 12:00:00,202.5,202.57,200.92,201.78,1536453.0,193.9956,194.0626,192.4819,193.3058,1536453.0
2020-07-24 12:30:00,201.76,201.82,200.77,201.02,1057761.0,193.2866,193.3441,192.3382,192.5777,1057761.0
2020-07-24 13:00:00,201.01,201.46,200.2,201.13,1396946.0,192.5681,192.9992,191.7921,192.6831,1396946.0
2020-07-24 13:30:00,201.14,202.37,200.57,201.96,1418439.0,192.6927,193.871,192.1466,193.4782,1418439.0
2020-07-24 14:00:00,201.99,202.85,201.92,202.75,1365703.0,193.507,194.3309,193.4399,194.2351,1365703.0
2020-07-24 14:30:00,202.74,202.75,201.46,201.73,1194520.0,194.2255,194.2351,192.9992,193.2579,1194520.0
2020-07-24 15:00:00,201.72,202.27,201.16,201.26,1382976.0,193.2483,193.7752,192.7118,192.8076,1382976.0
2020-07-24 15:30:00,201.25,201.79,200.85,201.3,2642066.0,192.7981,193.3154,192.4149,192.846,2642066.0
2020-07-27 09:30:00,201.47,203.32,201.34,202.81,3755561.0,193.0088,194.7811,192.8843,194.2925,3755561.0
2020-07-27 10:00:00,202.81,203.03,200.86,201.03,2312060.0,194.2925,194.5033,192.4244,192.5873,2312060.0
2020-07-27 10:30:00,201.03,202.8,201.02,202.6,1944231.0,192.5873,194.283,192.5777,194.0914,1944231.0
2020-07-27 11:00:00,202.6,202.74,201.57,201.64,1414533.0,194.0914,194.2255,193.1046,193.1717,1414533.0
2020-07-27 11:30:00,201.64,202.26,201.31,201.95,1176351.0,193.1717,193.7656,192.8555,193.4687,1176351.0
2020-07-27 12:00:00,201.96,202.43,201.67,201.71,1067743.0,193.4782,193.9285,193.2004,193.2387,1067743.0
2020-07-27 12:30:00,201.72,202.23,201.55,202.19,868891.0,193.2483,193.7369,193.0855,193.6986,868891.0
2020-07-27 13:00:00,202.19,202.9,202.17,202.84,856998.0,193.6986,194.3788,193.6794,194.3213,856998.0
2020-07-27 13:30:00,202.84,203.03,202.52,202.64,1001523.0,194.3213,194.5033,194.0147,194.1297,1001523.0
2020-07-27 14:00:00,202.65,203.49,202.63,203.37,1177842.0,194.1393,194.944,194.1201,194.829,1177842.0
2020-07-27 14:30:00,203.38,203.51,202.7,202.91,947972.0,194.8386,194.9631,194.1872,194.3883,947972.0
2020-07-27 15:00:00,202.87,203.92,202.86,203.84,1546986.0,194.35,195.3559,194.3404,195.2793,1546986.0
2020-07-27 15:30:00,203.83,203.97,203.34,203.85,2170696.0,195.2697,195.4038,194.8003,195.2889,2170696.0
2020-07-28 09:30:00,203.47,204.0,202.34,202.84,2132773.0,194.9248,195.4326,193.8423,194.3213,2132773.0
2020-07-28 10:00:00,202.88,203.07,202.28,202.86,1613340.0,194.3596,194.5416,193.7848,194.3404,1613340.0
2020-07-28 10:30:00,202.86,203.41,202.25,203.34,1293419.0,194.3404,194.8673,193.7561,194.8003,1293419.0
2020-07-28 11:00:00,203.34,203.45,202.65,203.11,970667.0,194.8003,194.9057,194.1393,194.5799,970667.0
2020-07-28 11:30:00,203.12,203.82,202.94,203.06,897978.0,194.5895,195.2601,194.4171,194.532,897978.0
2020-07-28 12:00:00,203.06,203.57,202.61,203.44,900761.0,194.532,195.0206,194.1009,194.8961,900761.0
2020-07-28 12:30:00,203.43,203.88,203.27,203.85,643302.0,194.8865,195.3176,194.7332,195.2889,643302.0
2020-07-28 13:00:00,203.84,204.52,203.73,204.21,1138042.0,195.2793,195.9307,195.1739,195.6337,1138042.0
2020-07-28 13:30:00,204.22,204.7,204.2,204.3,982128.0,195.6433,196.1032,195.6242,195.72,982128.0
2020-07-28 14:00:00,204.33,204.36,203.52,203.56,1141067.0,195.7487,195.7774,194.9727,195.011,1141067.0
2020-07-28 14:30:00,203.57,203.91,203.41,203.53,928699.0,195.0206,195.3463,194.8673,194.9823,928699.0
2020-07-28 15:00:00,203.53,203.6,202.66,202.74,1349264.0,194.9823,195.0494,194.1488,194.2255,1349264.0
2020-07-28 15:30:00,202.73,203.04,201.74,201.74,2707348.0,194.2159,194.5129,193.2675,193.2675,2707348.0
2020-07-29 09:30:00,202.49,203.38,202.01,203.36,2361831.0,193.986,194.8386,193.5261,194.8194,2361831.0
2020-07-29 10:00:00,203.37,204.35,203.33,204.17,2015605.0,194.829,195.7679,194.7907,195.5954,2015605.0
2020-07-29 10:30:00,204.18,204.48,203.67,203.74,1091293.0,195.605,195.8924,195.1164,195.1835,1091293.0
2020-07-29 11:00:00,203.76,203.95,203.27,203.85,813675.0,195.2026,195.3847,194.7332,195.2889,813675.0
2020-07-29 11:30:00,203.84,204.06,203.59,203.63,621402.0,195.2793,195.49,195.0398,195.0781,621402.0
2020-07-29 12:00:00,203.62,203.64,203.08,203.44,690755.0,195.0685,195.0877,194.5512,194.8961,690755.0
2020-07-29 12:30:00,203.44,203.8,203.36,203.76,516169.0,194.8961,195.241,194.8194,195.2026,516169.0
2020-07-29 13:00:00,203.76,204.16,203.47,203.99,630019.0,195.2026,195.5858,194.9248,195.423,630019.0
2020-07-29 13:30:00,204.0,204.15,203.5,203.56,562680.0,195.4326,195.5763,194.9536,195.011,562680.0
2020-07-29 14:00:00,203.55,204.08,203.23,203.56,814791.0,195.0015,195.5092,194.6949,195.011,814791.0
2020-07-29 14:30:00,203.55,204.59,203.54,203.85,1103559.0,195.0015,195.9978,194.9919,195.2889,1103559.0
2020-07-29 15:00:00,203.86,204.36,203.3,203.97,1329161.0,195.2984,195.7774,194.762,195.4038,1329161.0
2020-07-29 15:30:00,203.98,204.65,203.74,204.06,1911632.0,195.4134,196.0553,195.1835,195.49,1911632.0
2020-07-30 09:30:00,200.97,202.14,199.78,200.02,3642771.0,192.5298,193.6507,191.3898,191.6197,3642771.0
2020-07-30 10:00:00,200.06,200.57,199.57,200.28,2443080.0,191.658,192.1466,191.1886,191.8688,2443080.0
2020-07-30 10:30:00,200.27,201.27,200.12,201.23,1568319.0,191.8592,192.8172,191.7155,192.7789,1568319.0
2020-07-30 11:00:00,201.2,202.19,200.94,201.96,1406350.0,192.7502,193.6986,192.5011,193.4782,1406350.0
2020-07-30 11:30:00,201.94,203.07,201.9,202.88,1275740.0,193.4591,194.5416,193.4208,194.3596,1275740.0
2020-07-30 12:00:00,202.87,204.01,202.62,203.28,1570368.0,194.35,195.4421,194.1105,194.7428,1570368.0
2020-07-30 12:30:00,203.33,203.63,203.07,203.46,578742.0,194.7907,195.0781,194.5416,194.9152,578742.0
2020-07-30 13:00:00,203.45,204.11,203.32,203.77,640713.0,194.9057,195.5379,194.7811,195.2122,640713.0
2020-07-30 13:30:00,203.76,203.94,203.21,203.92,745433.0,195.2026,195.3751,194.6757,195.3559,745433.0
2020-07-30 14:00:00,203.9,203.96,203.29,203.63,662948.0,195.3368,195.3942,194.7524,195.0781,662948.0
2020-07-30 14:30:00,203.63,204.1,203.62,203.9,750848.0,195.0781,195.5284,195.0685,195.3368,750848.0
2020-07-30 15:00:00,203.92,204.46,203.34,204.31,1167561.0,195.3559,195.8732,194.8003,195.7295,1167561.0
2020-07-30 15:30:00,204.3,204.35,203.43,203.89,1540639.0,195.72,195.7679,194.8865,195.3272,1540639.0
2020-07-31 09:30:00,204.4,204.7,200.13,200.97,6036797.0,195.8158,196.1032,191.7251,192.5298,6036797.0
2020-07-31 10:00:00,200.96,201.01,199.01,199.47,4123702.0,192.5202,192.5681,190.6521,191.0928,4123702.0
2020-07-31 10:30:00,199.47,200.9,199.4,200.86,2405104.0,191.0928,192.4628,191.0257,192.4244,2405104.0
2020-07-31 11:00:00,200.87,202.55,200.7,201.94,2010377.0,192.434,194.0435,192.2711,193.4591,2010377.0
2020-07-31 11:30:00,201.95,202.25,201.08,201.23,1465147.0,193.4687,193.7561,192.6352,192.7789,1465147.0
2020-07-31 12:00:00,201.21,201.47,200.57,201.24,1336188.0,192.7597,193.0088,192.1466,192.7885,1336188.0
2020-07-31 12:30:00,201.22,201.22,199.88,200.06,1203541.0,192.7693,192.7693,191.4856,191.658,1203541.0
2020-07-31 13:00:00,200.05,201.3,199.99,201.15,930899.0,191.6484,192.846,191.591,192.7023,930899.0
2020-07-31 13:30:00,201.14,201.98,200.65,201.15,2021195.0,192.6927,193.4974,192.2232,192.7023,2021195.0
2020-07-31 14:00:00,201.15,201.41,200.25,200.8,1282939.0,192.7023,192.9513,191.84,192.367,1282939.0
2020-07-31 14:30:00,200.8,202.62,200.46,202.59,2514456.0,192.367,194.1105,192.0412,194.0818,2514456.0
2020-07-31 15:00:00,202.59,204.32,202.41,203.82,4120142.0,194.0818,195.7391,193.9093,195.2601,4120142.0
2020-07-31 15:30:00,203.83,205.1,203.06,205.1,5060214.0,195.2697,196.4864,194.532,196.4864,5060214.0
2020-08-03 09:30:00,211.55,215.16,210.44,212.96,13498597.0,202.6655,206.1239,201.6021,204.0163,13498597.0
2020-08-03 10:00:00,212.97,214.04,212.35,213.26,4450697.0,204.0258,205.0509,203.4319,204.3037,4450697.0
2020-08-03 10:30:00,213.27,213.72,211.38,212.45,3630816.0,204.3132,204.7443,202.5026,203.5277,3630816.0
2020-08-03 11:00:00,212.44,213.54,212.27,213.47,2538501.0,203.5181,204.5719,203.3552,204.5048,2538501.0
2020-08-03 11:30:00,213.47,214.13,213.24,214.12,2310790.0,204.5048,205.1371,204.2845,205.1275,2310790.0
2020-08-03 12:00:00,214.12,214.27,213.42,213.88,1792977.0,205.1275,205.2712,204.4569,204.8976,1792977.0
2020-08-03 12:30:00,213.86,214.29,213.18,213.73,1540495.0,204.8785,205.2904,204.227,204.7539,1540495.0
2020-08-03 13:00:00,213.74,215.07,213.55,214.38,4633249.0,204.7635,206.0376,204.5815,205.3766,4633249.0
2020-08-03 13:30:00,214.42,214.97,213.85,214.97,2086097.0,205.4149,205.9418,204.8689,205.9418,2086097.0
2020-08-03 14:00:00,214.98,216.33,214.67,216.18,4106681.0,205.9514,207.2447,205.6544,207.101,4106681.0
2020-08-03 14:30:00,216.19,217.64,215.72,216.26,5868218.0,207.1106,208.4997,206.6604,207.1777,5868218.0
2020-08-03 15:00:00,216.27,216.65,214.2,215.91,4965849.0,207.1873,207.5513,205.2042,206.8424,4965849.0
2020-08-03 15:30:00,215.91,217.24,215.27,216.54,6795083.0,206.8424,208.1165,206.2292,207.4459,6795083.0
2020-08-04 09:30:00,214.24,214.77,212.14,212.95,5686010.0,205.2425,205.7502,203.2307,204.0067,5686010.0
2020-08-04 10:00:00,212.96,214.17,211.4,211.8,3648312.0,204.0163,205.1754,202.5218,202.905,3648312.0
2020-08-04 10:30:00,211.81,213.17,211.36,211.93,4063117.0,202.9146,204.2174,202.4835,203.0295,4063117.0
2020-08-04 11:00:00,211.94,212.1,210.31,210.77,2851252.0,203.0391,203.1924,201.4776,201.9182,2851252.0
2020-08-04 11:30:00,210.75,211.51,210.45,211.4,2199196.0,201.8991,202.6272,201.6117,202.5218,2199196.0
2020-08-04 12:00:00,211.42,212.02,210.94,211.97,2087419.0,202.5409,203.1157,202.0811,203.0678,2087419.0
2020-08-04 12:30:00,211.97,212.19,211.61,212.13,1462481.0,203.0678,203.2786,202.723,203.2211,1462481.0
2020-08-04 13:00:00,212.13,212.81,211.76,212.68,1440077.0,203.2211,203.8726,202.8667,203.748,1440077.0
2020-08-04 13:30:00,212.69,213.15,212.36,212.99,1280976.0,203.7576,204.1983,203.4415,204.045,1280976.0
2020-08-04 14:00:00,213.01,213.21,212.07,212.09,1401271.0,204.0642,204.2558,203.1636,203.1828,1401271.0
2020-08-04 14:30:00,212.09,212.1,211.13,211.97,1895550.0,203.1828,203.1924,202.2631,203.0678,1895550.0
2020-08-04 15:00:00,211.97,212.1,211.25,211.61,1760368.0,203.0678,203.1924,202.3781,202.723,1760368.0
2020-08-04 15:30:00,211.62,213.37,211.49,213.35,3419399.0,202.7325,204.409,202.608,204.3899,3419399.0
2020-08-05 09:30:00,214.89,215.0,212.07,214.19,4497543.0,205.8652,205.9706,203.1636,205.1946,4497543.0
2020-08-05 10:00:00,214.21,214.4,212.88,213.81,2218622.0,205.2138,205.3958,203.9396,204.8306,2218622.0
2020-08-05 10:30:00,213.82,213.85,212.94,213.09,1380425.0,204.8401,204.8689,203.9971,204.1408,1380425.0
2020-08-05 11:00:00,213.09,213.9,212.65,212.98,1473990.0,204.1408,204.9168,203.7193,204.0354,1473990.0
2020-08-05 11:30:00,212.97,213.09,212.28,212.4,1307686.0,204.0258,204.1408,203.3648,203.4798,1307686.0
2020-08-05 12:00:00,212.4,213.04,212.31,212.46,969973.0,203.4798,204.0929,203.3936,203.5373,969973.0
2020-08-05 12:30:00,212.46,213.08,212.4,213.03,840270.0,203.5373,204.1312,203.4798,204.0833,840270.0
2020-08-05 13:00:00,213.05,213.53,213.01,213.05,1005492.0,204.1025,204.5623,204.0642,204.1025,1005492.0
2020-08-05 13:30:00,213.05,213.31,212.97,213.24,593847.0,204.1025,204.3516,204.0258,204.2845,593847.0
2020-08-05 14:00:00,213.24,213.4,212.98,213.18,616296.0,204.2845,204.4378,204.0354,204.227,616296.0
2020-08-05 14:30:00,213.18,213.28,212.69,212.9,721019.0,204.227,204.3228,203.7576,203.9588,721019.0
2020-08-05 15:00:00,212.9,213.02,212.53,212.53,906004.0,203.9588,204.0737,203.6043,203.6043,906004.0
2020-08-05 15:30:00,212.54,213.0,211.57,212.95,2552304.0,203.6139,204.0546,202.6846,204.0067,2552304.0
2020-08-06 09:30:00,212.39,212.93,211.55,212.81,2522504.0,203.4702,203.9875,202.6655,203.8726,2522504.0
2020-08-06 10:00:00,212.83,213.95,212.6,213.26,1826811.0,203.8917,204.9647,203.6714,204.3037,1826811.0
2020-08-06 10:30:00,213.26,213.45,212.08,212.88,1559182.0,204.3037,204.4857,203.1732,203.9396,1559182.0
2020-08-06 11:00:00,212.87,214.55,212.72,213.27,2972900.0,203.93,205.5395,203.7863,204.3132,2972900.0
2020-08-06 11:30:00,213.25,213.71,212.67,213.07,1568990.0,204.2941,204.7348,203.7384,204.1216,1568990.0
2020-08-06 12:00:00,213.08,213.54,212.8,213.11,1219195.0,204.1312,204.5719,203.863,204.16,1219195.0
2020-08-06 12:30:00,213.11,214.0,212.91,213.97,1156458.0,204.16,205.0126,203.9684,204.9838,1156458.0
2020-08-06 13:00:00,213.96,214.27,213.52,214.01,968433.0,204.9743,205.2712,204.5527,205.0222,968433.0
2020-08-06 13:30:00,214.01,214.77,213.99,214.35,1042931.0,205.0222,205.7502,205.003,205.3479,1042931.0
2020-08-06 14:00:00,214.37,215.1,214.3,215.0,1440351.0,205.367,206.0664,205.3,205.9706,1440351.0
2020-08-06 14:30:00,214.99,215.52,214.84,215.36,1441903.0,205.961,206.4688,205.8173,206.3155,1441903.0
2020-08-06 15:00:00,215.36,216.38,215.08,215.83,2331841.0,206.3155,207.2926,206.0472,206.7657,2331841.0
2020-08-06 15:30:00,215.84,216.37,215.34,216.35,3373324.0,206.7753,207.2831,206.2963,207.2639,3373324.0
2020-08-07 09:30:00,214.82,215.7,213.95,214.92,2630056.0,205.7981,206.6412,204.9647,205.8939,2630056.0
2020-08-07 10:00:00,214.93,215.05,214.22,214.47,1295627.0,205.9035,206.0185,205.2233,205.4628,1295627.0
2020-08-07 10:30:00,214.46,215.21,214.45,215.16,1139215.0,205.4533,206.1718,205.4437,206.1239,1139215.0
2020-08-07 11:00:00,215.15,215.2,214.09,214.18,1078071.0,206.1143,206.1622,205.0988,205.185,1078071.0
2020-08-07 11:30:00,214.18,214.49,213.47,213.5,920595.0,205.185,205.482,204.5048,204.5336,920595.0
2020-08-07 12:00:00,213.48,213.71,212.91,213.65,1079883.0,204.5144,204.7348,203.9684,204.6773,1079883.0
2020-08-07 12:30:00,213.66,213.69,212.46,212.46,1212788.0,204.6869,204.7156,203.5373,203.5373,1212788.0
2020-08-07 13:00:00,212.45,212.48,210.96,211.78,1756275.0,203.5277,203.5564,202.1003,202.8858,1756275.0
2020-08-07 13:30:00,211.79,212.39,211.15,211.41,1118467.0,202.8954,203.4702,202.2823,202.5314,1118467.0
2020-08-07 14:00:00,211.43,212.05,210.93,211.18,1173462.0,202.5505,203.1445,202.0715,202.311,1173462.0
2020-08-07 14:30:00,211.17,211.84,211.06,211.73,1006785.0,202.3014,202.9433,202.1961,202.8379,1006785.0
2020-08-07 15:00:00,211.74,212.32,211.48,211.91,1370567.0,202.8475,203.4031,202.5984,203.0104,1370567.0
2020-08-07 15:30:00,211.88,212.94,211.77,212.44,2563270.0,202.9816,203.9971,202.8762,203.5181,2563270.0
2020-08-10 09:30:00,211.67,211.88,208.62,208.89,4513571.0,202.7804,202.9816,199.8585,200.1172,4513571.0
2020-08-10 10:00:00,208.91,209.07,208.26,208.66,1754195.0,200.1364,200.2896,199.5137,199.8969,1754195.0
2020-08-10 10:30:00,208.67,208.7,206.78,206.79,2088983.0,199.9064,199.9352,198.0958,198.1054,2088983.0
2020-08-10 11:00:00,206.78,208.11,206.35,208.08,2055592.0,198.0958,199.37,197.6839,199.3412,2055592.0
2020-08-10 11:30:00,208.08,208.15,206.46,207.0,2282333.0,199.3412,199.4083,197.7892,198.3066,2282333.0
2020-08-10 12:00:00,207.03,207.41,206.75,206.9,1147997.0,198.3353,198.6993,198.0671,198.2108,1147997.0
2020-08-10 12:30:00,206.9,208.2,206.85,207.78,1437123.0,198.2108,199.4562,198.1629,199.0538,1437123.0
2020-08-10 13:00:00,207.8,208.58,207.77,208.36,1306368.0,199.073,199.8202,199.0442,199.6095,1306368.0
2020-08-10 13:30:00,208.36,208.41,207.65,207.8,925966.0,199.6095,199.6574,198.9293,199.073,925966.0
2020-08-10 14:00:00,207.8,208.13,207.27,207.5,1071583.0,199.073,199.3891,198.5652,198.7856,1071583.0
2020-08-10 14:30:00,207.52,207.57,206.78,207.32,1371097.0,198.8047,198.8526,198.0958,198.6131,1371097.0
2020-08-10 15:00:00,207.32,207.89,207.15,207.31,1503193.0,198.6131,199.1592,198.4503,198.6035,1503193.0
2020-08-10 15:30:00,207.29,208.35,207.16,208.33,2248218.0,198.5844,199.5999,198.4598,199.5807,2248218.0
2020-08-11 09:30:00,207.16,207.55,203.77,205.29,5115934.0,198.4598,198.8335,195.2122,196.6684,5115934.0
2020-08-11 10:00:00,205.27,205.55,203.9,205.08,2503092.0,196.6492,196.9175,195.3368,196.4672,2503092.0
2020-08-11 10:30:00,205.09,205.71,204.54,205.5,1508111.0,196.4768,197.0707,195.9499,196.8696,1508111.0
2020-08-11 11:00:00,205.53,206.95,205.5,206.77,1360871.0,196.8983,198.2587,196.8696,198.0862,1360871.0
2020-08-11 11:30:00,206.79,206.97,206.14,206.38,903855.0,198.1054,198.2778,197.4827,197.7126,903855.0
2020-08-11 12:00:00,206.4,207.49,206.26,207.15,858424.0,197.7318,198.776,197.5976,198.4503,858424.0
2020-08-11 12:30:00,207.14,207.65,206.95,207.31,772261.0,198.4407,198.9293,198.2587,198.6035,772261.0
2020-08-11 13:00:00,207.31,207.38,206.57,207.27,742256.0,198.6035,198.6706,197.8946,198.5652,742256.0
2020-08-11 13:30:00,207.29,207.31,206.41,206.76,620013.0,198.5844,198.6035,197.7413,198.0766,620013.0
2020-08-11 14:00:00,206.76,207.01,205.94,206.06,957001.0,198.0766,198.3161,197.2911,197.406,957001.0
2020-08-11 14:30:00,206.05,206.6,205.74,206.54,1049463.0,197.3965,197.9234,197.0995,197.8659,1049463.0
2020-08-11 15:00:00,206.55,206.67,204.29,205.28,1774679.0,197.8755,197.9904,195.7104,196.6588,1774679.0
2020-08-11 15:30:00,205.28,205.31,203.14,203.33,4464295.0,196.6588,196.6875,194.6087,194.7907,4464295.0
2020-08-12 09:30:00,205.28,207.15,204.75,207.11,3003713.0,196.6588,198.4503,196.1511,198.4119,3003713.0
2020-08-12 10:00:00,207.13,208.97,206.66,208.68,2010969.0,198.4311,200.1938,197.9808,199.916,2010969.0
2020-08-12 10:30:00,208.69,209.13,208.11,208.67,1990057.0,199.9256,200.3471,199.37,199.9064,1990057.0
2020-08-12 11:00:00,208.66,209.49,208.28,208.91,1242863.0,199.8969,200.692,199.5328,200.1364,1242863.0
2020-08-12 11:30:00,208.94,209.7,208.67,209.49,1169935.0,200.1651,200.8932,199.9064,200.692,1169935.0
2020-08-12 12:00:00,209.53,209.83,209.27,209.71,1145390.0,200.7303,201.0177,200.4812,200.9028,1145390.0
2020-08-12 12:30:00,209.72,209.75,208.68,208.8,926386.0,200.9123,200.9411,199.916,200.031,926386.0
2020-08-12 13:00:00,208.8,209.55,208.61,208.73,859723.0,200.031,200.7495,199.849,199.9639,859723.0
2020-08-12 13:30:00,208.71,210.15,208.58,210.06,1212320.0,199.9448,201.3243,199.8202,201.2381,1212320.0
2020-08-12 14:00:00,210.06,210.28,209.76,209.95,1212442.0,201.2381,201.4488,200.9507,201.1327,1212442.0
2020-08-12 14:30:00,209.95,210.1,209.09,209.41,1124689.0,201.1327,201.2764,200.3088,200.6154,1124689.0
2020-08-12 15:00:00,209.43,209.93,209.35,209.52,1130605.0,200.6345,201.1135,200.5579,200.7207,1130605.0
2020-08-12 15:30:00,209.53,209.64,208.62,209.29,2526220.0,200.7303,200.8357,199.8585,200.5004,2526220.0
2020-08-13 09:30:00,209.41,211.29,209.21,210.26,3022685.0,200.6154,202.4164,200.4238,201.4297,3022685.0
2020-08-13 10:00:00,210.26,210.27,208.84,210.18,1742016.0,201.4297,201.4392,200.0693,201.353,1742016.0
2020-08-13 10:30:00,210.19,210.83,210.16,210.36,1446339.0,201.3626,201.9757,201.3339,201.5255,1446339.0
2020-08-13 11:00:00,210.36,210.9,210.34,210.63,819383.0,201.5255,202.0428,201.5063,201.7841,819383.0
2020-08-13 11:30:00,210.62,210.96,210.45,210.87,995615.0,201.7745,202.1003,201.6117,202.014,995615.0
2020-08-13 12:00:00,210.88,211.35,210.78,211.02,933017.0,202.0236,202.4739,201.9278,202.1577,933017.0
2020-08-13 12:30:00,211.03,211.28,210.6,210.92,629794.0,202.1673,202.4068,201.7554,202.0619,629794.0
2020-08-13 13:00:00,210.94,211.05,209.66,209.71,825872.0,202.0811,202.1865,200.8549,200.9028,825872.0
2020-08-13 13:30:00,209.74,209.99,209.25,209.86,963477.0,200.9315,201.171,200.4621,201.0465,963477.0
2020-08-13 14:00:00,209.84,209.92,208.15,208.97,1279967.0,201.0273,201.1039,199.4083,200.1938,1279967.0
2020-08-13 14:30:00,208.98,209.31,208.32,208.67,1123771.0,200.2034,200.5196,199.5711,199.9064,1123771.0
2020-08-13 15:00:00,208.71,208.98,208.5,208.9,901477.0,199.9448,200.2034,199.7436,200.1268,901477.0
2020-08-13 15:30:00,208.91,209.22,208.41,208.72,1498056.0,200.1364,200.4333,199.6574,199.9543,1498056.0
2020-08-14 09:30:00,208.71,209.59,208.05,208.5,1904591.0,199.9448,200.7878,199.3125,199.7436,1904591.0
2020-08-14 10:00:00,208.51,208.75,207.59,207.7,1111635.0,199.7532,199.9831,198.8718,198.9772,1111635.0
2020-08-14 10:30:00,207.7,208.5,207.51,207.81,826560.0,198.9772,199.7436,198.7951,199.0825,826560.0
2020-08-14 11:00:00,207.82,208.62,207.69,208.58,917791.0,199.0921,199.8585,198.9676,199.8202,917791.0
2020-08-14 11:30:00,208.59,209.06,208.1,208.25,875380.0,199.8298,200.2801,199.3604,199.5041,875380.0
2020-08-14 12:00:00,208.31,208.82,208.28,208.48,560704.0,199.5616,200.0501,199.5328,199.7244,560704.0
2020-08-14 12:30:00,208.52,209.24,208.48,208.9,652562.0,199.7627,200.4525,199.7244,200.1268,652562.0
2020-08-14 13:00:00,208.92,209.01,208.57,208.65,502407.0,200.1459,200.2322,199.8106,199.8873,502407.0
2020-08-14 13:30:00,208.64,208.74,208.21,208.71,570826.0,199.8777,199.9735,199.4658,199.9448,570826.0
2020-08-14 14:00:00,208.71,208.85,208.21,208.61,563167.0,199.9448,200.0789,199.4658,199.849,563167.0
2020-08-14 14:30:00,208.6,208.88,208.43,208.55,631416.0,199.8394,200.1076,199.6765,199.7915,631416.0
2020-08-14 15:00:00,208.55,208.67,208.03,208.12,734824.0,199.7915,199.9064,199.2933,199.3795,734824.0
2020-08-14 15:30:00,208.1,209.12,207.75,208.89,1695406.0,199.3604,200.3375,199.0251,200.1172,1695406.0
2020-08-17 09:30:00,209.59,210.37,208.91,210.31,2314209.0,200.7878,201.535,200.1364,201.4776,2314209.0
2020-08-17 10:00:00,210.32,210.89,209.97,210.13,1311462.0,201.4871,202.0332,201.1518,201.3051,1311462.0
2020-08-17 10:30:00,210.15,211.19,210.15,210.51,1274289.0,201.3243,202.3206,201.3243,201.6692,1274289.0
2020-08-17 11:00:00,210.51,210.53,209.81,210.16,863696.0,201.6692,201.6883,200.9986,201.3339,863696.0
2020-08-17 11:30:00,210.17,210.21,209.59,209.86,545586.0,201.3434,201.3818,200.7878,201.0465,545586.0
2020-08-17 12:00:00,209.88,209.9,209.51,209.69,536013.0,201.0656,201.0848,200.7112,200.8836,536013.0
2020-08-17 12:30:00,209.68,210.27,209.56,210.01,562375.0,200.874,201.4392,200.7591,201.1902,562375.0
2020-08-17 13:00:00,210.01,210.4,209.95,210.09,477246.0,201.1902,201.5638,201.1327,201.2668,477246.0
2020-08-17 13:30:00,210.08,210.29,209.78,209.91,436965.0,201.2572,201.4584,200.9698,201.0944,436965.0
2020-08-17 14:00:00,209.91,210.2,209.82,210.09,481860.0,201.0944,201.3722,201.0081,201.2668,481860.0
2020-08-17 14:30:00,210.11,210.39,209.94,210.36,469854.0,201.286,201.5542,201.1231,201.5255,469854.0
2020-08-17 15:00:00,210.33,210.36,209.89,210.09,588684.0,201.4967,201.5255,201.0752,201.2668,588684.0
2020-08-17 15:30:00,210.09,210.6,210.0,210.25,1491007.0,201.2668,201.7554,201.1806,201.4201,1491007.0
2020-08-18 09:30:00,210.49,212.36,209.87,210.62,2734095.0,201.65,203.4415,201.056,201.7745,2734095.0
2020-08-18 10:00:00,210.63,210.75,209.21,209.46,1096378.0,201.7841,201.8991,200.4238,200.6633,1096378.0
2020-08-18 10:30:00,209.45,210.2,209.25,210.1,728143.0,200.6537,201.3722,200.4621,201.2764,728143.0
2020-08-18 11:00:00,210.1,210.6,209.96,210.47,531367.0,201.2764,201.7554,201.1423,201.6308,531367.0
2020-08-18 11:30:00,210.48,210.69,210.3,210.36,456296.0,201.6404,201.8416,201.468,201.5255,456296.0
2020-08-18 12:00:00,210.35,210.66,210.16,210.29,373596.0,201.5159,201.8129,201.3339,201.4584,373596.0
2020-08-18 12:30:00,210.31,210.88,210.28,210.49,455043.0,201.4776,202.0236,201.4488,201.65,455043.0
2020-08-18 13:00:00,210.49,210.9,210.43,210.48,441186.0,201.65,202.0428,201.5925,201.6404,441186.0
2020-08-18 13:30:00,210.49,210.91,210.31,210.33,596139.0,201.65,202.0524,201.4776,201.4967,596139.0
2020-08-18 14:00:00,210.34,210.94,210.13,210.94,776885.0,201.5063,202.0811,201.3051,202.0811,776885.0
2020-08-18 14:30:00,210.94,211.74,210.94,211.69,1225752.0,202.0811,202.8475,202.0811,202.7996,1225752.0
2020-08-18 15:00:00,211.69,211.95,211.46,211.69,1154905.0,202.7996,203.0487,202.5793,202.7996,1154905.0
2020-08-18 15:30:00,211.69,211.92,211.25,211.48,2339536.0,202.7996,203.0199,202.3781,202.5984,2339536.0
2020-08-19 09:30:00,211.64,211.92,209.45,210.1,2244889.0,203.2448,203.5137,201.1417,201.7659,2244889.0
2020-08-19 10:00:00,210.03,210.9,209.56,210.85,1146968.0,201.6987,202.5342,201.2473,202.4861,1146968.0
2020-08-19 10:30:00,210.85,210.89,210.13,210.39,708310.0,202.4861,202.5246,201.7947,202.0444,708310.0
2020-08-19 11:00:00,210.39,211.14,210.12,210.93,795741.0,202.0444,202.7646,201.7851,202.563,795741.0
2020-08-19 11:30:00,210.9,211.82,210.88,211.69,1082697.0,202.5342,203.4177,202.5149,203.2928,1082697.0
2020-08-19 12:00:00,211.68,211.97,211.34,211.61,792262.0,203.2832,203.5617,202.9567,203.216,792262.0
2020-08-19 12:30:00,211.6,211.99,211.4,211.99,896430.0,203.2064,203.5809,203.0143,203.5809,896430.0
2020-08-19 13:00:00,211.99,212.1,211.62,211.86,798571.0,203.5809,203.6866,203.2256,203.4561,798571.0
2020-08-19 13:30:00,211.86,212.05,211.63,211.84,649765.0,203.4561,203.6385,203.2352,203.4369,649765.0
2020-08-19 14:00:00,211.86,211.96,209.59,210.05,1649257.0,203.4561,203.5521,201.2761,201.7179,1649257.0
2020-08-19 14:30:00,210.09,210.94,209.78,210.71,1041329.0,201.7563,202.5726,201.4586,202.3517,1041329.0
2020-08-19 15:00:00,210.71,211.15,210.17,210.28,1042961.0,202.3517,202.7742,201.8331,201.9387,1042961.0
2020-08-19 15:30:00,210.31,210.44,209.25,209.7,2579900.0,201.9676,202.0924,200.9496,201.3818,2579900.0
2020-08-20 09:30:00,209.55,210.72,208.91,210.49,1806249.0,201.2377,202.3613,200.6231,202.1404,1806249.0
2020-08-20 10:00:00,210.53,211.02,210.17,210.89,1138773.0,202.1788,202.6494,201.8331,202.5246,1138773.0
2020-08-20 10:30:00,210.89,211.99,210.88,211.96,1281864.0,202.5246,203.5809,202.5149,203.5521,1281864.0
2020-08-20 11:00:00,211.96,212.02,210.96,211.24,966128.0,203.5521,203.6097,202.5918,202.8607,966128.0
2020-08-20 11:30:00,211.24,212.1,211.09,211.98,872318.0,202.8607,203.6866,202.7166,203.5713,872318.0
2020-08-20 12:00:00,211.99,212.36,211.83,211.84,986299.0,203.5809,203.9362,203.4273,203.4369,986299.0
2020-08-20 12:30:00,211.86,212.22,211.58,211.75,762319.0,203.4561,203.8018,203.1872,203.3504,762319.0
2020-08-20 13:00:00,211.75,212.61,211.61,212.47,860608.0,203.3504,204.1763,203.216,204.0419,860608.0
2020-08-20 13:30:00,212.47,213.05,212.45,213.01,1071353.0,204.0419,204.5989,204.0227,204.5605,1071353.0
2020-08-20 14:00:00,213.0,214.11,212.84,214.09,1697863.0,204.5509,205.6168,204.3972,205.5976,1697863.0
2020-08-20 14:30:00,214.09,214.35,213.83,214.27,1410997.0,205.5976,205.8473,205.3479,205.7705,1410997.0
2020-08-20 15:00:00,214.26,214.84,213.88,214.43,1803583.0,205.7609,206.3179,205.3959,205.9241,1803583.0
2020-08-20 15:30:00,214.42,215.0,214.18,214.55,3097413.0,205.9145,206.4715,205.684,206.0394,3097413.0
2020-08-21 09:30:00,213.5,215.16,213.2,214.52,4691458.0,205.031,206.6252,204.7429,206.0106,4691458.0
2020-08-21 10:00:00,214.53,215.14,214.0,215.03,1866553.0,206.0202,206.606,205.5112,206.5003,1866553.0
2020-08-21 10:30:00,215.05,216.25,215.04,215.89,2444926.0,206.5195,207.6719,206.5099,207.3262,2444926.0
2020-08-21 11:00:00,215.87,215.95,214.53,214.78,1395655.0,207.307,207.3838,206.0202,206.2602,1395655.0
2020-08-21 11:30:00,214.8,214.8,213.35,213.55,1690883.0,206.2795,206.2795,204.887,205.079,1690883.0
2020-08-21 12:00:00,213.53,214.86,213.5,214.67,930513.0,205.0598,206.3371,205.031,206.1546,930513.0
2020-08-21 12:30:00,214.66,214.69,213.76,214.09,831660.0,206.145,206.1738,205.2807,205.5976,831660.0
2020-08-21 13:00:00,214.08,214.19,213.15,213.47,870013.0,205.588,205.6936,204.6949,205.0022,870013.0
2020-08-21 13:30:00,213.46,213.73,213.14,213.31,682671.0,204.9926,205.2519,204.6853,204.8486,682671.0
2020-08-21 14:00:00,213.31,213.49,212.93,213.18,900515.0,204.8486,205.0214,204.4836,204.7237,900515.0
2020-08-21 14:30:00,213.18,213.79,213.15,213.52,1131980.0,204.7237,205.3095,204.6949,205.0502,1131980.0
2020-08-21 15:00:00,213.52,213.94,213.14,213.47,1066697.0,205.0502,205.4536,204.6853,205.0022,1066697.0
2020-08-21 15:30:00,213.47,213.76,212.85,213.02,2300553.0,205.0022,205.2807,204.4068,204.5701,2300553.0
2020-08-24 09:30:00,214.81,215.15,213.89,214.61,4286629.0,206.2891,206.6156,205.4055,206.097,4286629.0
2020-08-24 10:00:00,214.65,215.52,213.65,215.02,1953978.0,206.1354,206.9709,205.1751,206.4907,1953978.0
2020-08-24 10:30:00,215.01,215.05,212.88,213.1,1688593.0,206.4811,206.5195,204.4356,204.6469,1688593.0
2020-08-24 11:00:00,213.16,213.6,212.43,212.77,1210795.0,204.7045,205.1271,204.0035,204.33,1210795.0
2020-08-24 11:30:00,212.78,213.79,212.73,213.72,880023.0,204.3396,205.3095,204.2916,205.2423,880023.0
2020-08-24 12:00:00,213.71,213.96,213.12,213.18,711841.0,205.2327,205.4728,204.6661,204.7237,711841.0
2020-08-24 12:30:00,213.18,213.67,213.05,213.55,806139.0,204.7237,205.1943,204.5989,205.079,806139.0
2020-08-24 13:00:00,213.56,214.11,213.26,213.28,826801.0,205.0886,205.6168,204.8005,204.8197,826801.0
2020-08-24 13:30:00,213.27,213.37,212.77,213.31,874560.0,204.8101,204.9062,204.33,204.8486,874560.0
2020-08-24 14:00:00,213.29,213.44,212.81,212.86,604264.0,204.8293,204.9734,204.3684,204.4164,604264.0
2020-08-24 14:30:00,212.87,213.08,212.51,212.7,627309.0,204.426,204.6277,204.0803,204.2628,627309.0
2020-08-24 15:00:00,212.69,213.26,212.48,213.14,878049.0,204.2532,204.8005,204.0515,204.6853,878049.0
2020-08-24 15:30:00,213.13,213.81,212.97,213.71,1854701.0,204.6757,205.3287,204.522,205.2327,1854701.0
2020-08-25 09:30:00,213.3,214.55,213.1,214.39,2207108.0,204.839,206.0394,204.6469,205.8857,2207108.0
2020-08-25 10:00:00,214.38,215.73,214.07,215.27,1826721.0,205.8761,207.1726,205.5784,206.7308,1826721.0
2020-08-25 10:30:00,215.28,216.02,214.95,215.82,1448605.0,206.7404,207.4511,206.4235,207.259,1448605.0
2020-08-25 11:00:00,215.8,216.52,215.09,215.31,1620432.0,207.2398,207.9312,206.5579,206.7692,1620432.0
2020-08-25 11:30:00,215.32,215.48,214.75,215.19,951337.0,206.7788,206.9325,206.2314,206.654,951337.0
2020-08-25 12:00:00,215.18,215.26,214.69,215.11,651271.0,206.6444,206.7212,206.1738,206.5772,651271.0
2020-08-25 12:30:00,215.12,215.48,215.05,215.43,606089.0,206.5868,206.9325,206.5195,206.8845,606089.0
2020-08-25 13:00:00,215.44,215.48,215.04,215.17,426068.0,206.8941,206.9325,206.5099,206.6348,426068.0
2020-08-25 13:30:00,215.2,215.45,215.12,215.22,415025.0,206.6636,206.9037,206.5868,206.6828,415025.0
2020-08-25 14:00:00,215.22,215.87,215.0,215.85,657854.0,206.6828,207.307,206.4715,207.2878,657854.0
2020-08-25 14:30:00,215.85,216.15,215.66,216.08,665883.0,207.2878,207.5759,207.1053,207.5087,665883.0
2020-08-25 15:00:00,216.08,216.36,215.85,216.34,747141.0,207.5087,207.7776,207.2878,207.7584,747141.0
2020-08-25 15:30:00,216.35,216.61,216.04,216.46,1967779.0,207.768,208.0177,207.4703,207.8736,1967779.0
2020-08-26 09:30:00,217.91,218.99,217.36,218.41,3633399.0,209.2661,210.3032,208.7379,209.7463,3633399.0
2020-08-26 10:00:00,218.44,219.65,217.88,219.39,2153844.0,209.7751,210.9371,209.2373,210.6874,2153844.0
2020-08-26 10:30:00,219.39,220.53,219.3,219.86,2223943.0,210.6874,211.7822,210.6009,211.1387,2223943.0
2020-08-26 11:00:00,219.87,221.15,219.86,221.07,1684888.0,211.1483,212.3776,211.1387,212.3007,1684888.0
2020-08-26 11:30:00,221.06,221.69,220.99,221.36,1733368.0,212.2911,212.8961,212.2239,212.5792,1733368.0
2020-08-26 12:00:00,221.4,222.09,221.31,221.62,1468729.0,212.6176,213.2803,212.5312,212.8289,1468729.0
2020-08-26 12:30:00,221.65,221.72,219.55,220.07,2172099.0,212.8577,212.925,210.841,211.3404,2172099.0
2020-08-26 13:00:00,220.09,220.62,219.65,219.88,1121882.0,211.3596,211.8686,210.9371,211.1579,1121882.0
2020-08-26 13:30:00,219.89,220.46,219.54,220.46,2485807.0,211.1675,211.7149,210.8314,211.7149,2485807.0
2020-08-26 14:00:00,220.46,220.85,220.2,220.85,967231.0,211.7149,212.0895,211.4652,212.0895,967231.0
2020-08-26 14:30:00,220.85,220.94,218.82,219.13,1379261.0,212.0895,212.1759,210.14,210.4377,1379261.0
2020-08-26 15:00:00,219.13,220.83,219.0,220.78,1342671.0,210.4377,212.0703,210.3128,212.0222,1342671.0
2020-08-26 15:30:00,220.78,221.29,220.48,221.15,2801944.0,212.0222,212.512,211.7341,212.3776,2801944.0
2020-08-27 09:30:00,223.05,230.44,219.4,228.5,9017325.0,214.2022,221.2991,210.697,219.436,9017325.0
2020-08-27 10:00:00,228.45,228.66,225.0,228.25,6619459.0,219.388,219.5897,216.0748,219.1959,6619459.0
2020-08-27 10:30:00,228.23,231.15,228.0,229.41,6301026.0,219.1767,221.9809,218.9558,220.3099,6301026.0
2020-08-27 11:00:00,229.4,230.07,228.08,229.35,2976463.0,220.3003,220.9437,219.0327,220.2523,2976463.0
2020-08-27 11:30:00,229.37,229.8,228.38,229.42,2280861.0,220.2715,220.6844,219.3208,220.3195,2280861.0
2020-08-27 12:00:00,229.44,229.45,226.9,227.77,2271190.0,220.3387,220.3483,217.8995,218.735,2271190.0
2020-08-27 12:30:00,227.76,228.08,224.23,225.22,2788524.0,218.7254,219.0327,215.3354,216.2861,2788524.0
2020-08-27 13:00:00,225.22,227.14,224.73,226.66,2360997.0,216.2861,218.13,215.8156,217.669,2360997.0
2020-08-27 13:30:00,226.63,227.29,225.6,227.29,1157269.0,217.6402,218.274,216.651,218.274,1157269.0
2020-08-27 14:00:00,227.25,228.66,226.91,228.46,1697745.0,218.2356,219.5897,217.9091,219.3976,1697745.0
2020-08-27 14:30:00,228.49,228.7,227.61,227.93,1293007.0,219.4264,219.6281,218.5813,218.8886,1293007.0
2020-08-27 15:00:00,227.93,229.06,227.17,228.63,1650105.0,218.8886,219.9738,218.1588,219.5609,1650105.0
2020-08-27 15:30:00,228.65,228.78,226.41,226.56,3726458.0,219.5801,219.7049,217.4289,217.573,3726458.0
2020-08-28 09:30:00,228.07,230.65,227.99,229.89,4246459.0,219.0231,221.5007,218.9462,220.7709,4246459.0
2020-08-28 10:00:00,229.91,230.37,228.55,229.73,2026486.0,220.7901,221.2318,219.484,220.6172,2026486.0
2020-08-28 10:30:00,229.74,229.88,228.38,228.81,1479463.0,220.6268,220.7613,219.3208,219.7337,1479463.0
2020-08-28 11:00:00,228.83,229.43,228.55,229.14,952515.0,219.7529,220.3291,219.484,220.0506,952515.0
2020-08-28 11:30:00,229.12,229.3,228.74,228.95,774124.0,220.0314,220.2043,219.6665,219.8682,774124.0
2020-08-28 12:00:00,228.94,229.05,228.2,228.29,808914.0,219.8586,219.9642,219.1479,219.2343,808914.0
2020-08-28 12:30:00,228.31,228.6,228.11,228.51,778668.0,219.2535,219.532,219.0615,219.4456,778668.0
2020-08-28 13:00:00,228.51,228.57,226.78,226.79,1225869.0,219.4456,219.5032,217.7842,217.7938,1225869.0
2020-08-28 13:30:00,226.8,228.16,226.58,227.93,1198316.0,217.8034,219.1095,217.5922,218.8886,1198316.0
2020-08-28 14:00:00,227.93,228.13,227.56,227.66,682658.0,218.8886,219.0807,218.5333,218.6293,682658.0
2020-08-28 14:30:00,227.66,228.4,227.39,227.79,853674.0,218.6293,219.34,218.37,218.7542,853674.0
2020-08-28 15:00:00,227.83,228.73,227.76,228.4,1075818.0,218.7926,219.6569,218.7254,219.34,1075818.0
2020-08-28 15:30:00,228.4,229.12,228.28,228.94,2107663.0,219.34,220.0314,219.2247,219.8586,2107663.0
2020-08-31 09:30:00,227.1,228.7,226.5,227.36,3784602.0,218.0915,219.6281,217.5153,218.3412,3784602.0
2020-08-31 10:00:00,227.37,227.9,226.17,226.35,1950310.0,218.3508,218.8598,217.1984,217.3713,1950310.0
2020-08-31 10:30:00,226.38,226.69,225.46,226.04,1494611.0,217.4001,217.6978,216.5166,217.0736,1494611.0
2020-08-31 11:00:00,226.04,226.25,224.58,224.94,1772259.0,217.0736,217.2753,215.6715,216.0172,1772259.0
2020-08-31 11:30:00,224.93,225.58,224.31,225.11,1100251.0,216.0076,216.6318,215.4122,216.1805,1100251.0
2020-08-31 12:00:00,225.11,225.9,225.11,225.59,723303.0,216.1805,216.9391,216.1805,216.6414,723303.0
2020-08-31 12:30:00,225.59,225.84,225.32,225.48,531725.0,216.6414,216.8815,216.3822,216.5358,531725.0
2020-08-31 13:00:00,225.5,225.69,225.19,225.25,565970.0,216.555,216.7375,216.2573,216.3149,565970.0
2020-08-31 13:30:00,225.26,225.88,225.17,225.72,776059.0,216.3245,216.9199,216.2381,216.7663,776059.0
2020-08-31 14:00:00,225.73,225.93,225.28,225.69,786757.0,216.7759,216.968,216.3437,216.7375,786757.0
2020-08-31 14:30:00,225.7,226.38,225.66,226.33,844644.0,216.7471,217.4001,216.7087,217.3521,844644.0
2020-08-31 15:00:00,226.33,226.54,225.45,225.77,931324.0,217.3521,217.5538,216.507,216.8143,931324.0
2020-08-31 15:30:00,225.76,226.85,225.0,225.0,2507591.0,216.8047,217.8515,216.0748,216.0748,2507591.0
2020-09-01 09:30:00,225.51,226.53,224.43,226.03,3103888.0,216.5646,217.5442,215.5275,217.064,3103888.0
2020-09-01 10:00:00,226.03,226.98,225.83,226.65,1704735.0,217.064,217.9763,216.8719,217.6594,1704735.0
2020-09-01 10:30:00,226.65,226.83,225.91,226.14,1201746.0,217.6594,217.8323,216.9487,217.1696,1201746.0
2020-09-01 11:00:00,226.13,226.72,225.29,226.7,1271231.0,217.16,217.7266,216.3533,217.7074,1271231.0
2020-09-01 11:30:00,226.7,226.85,226.0,226.15,863508.0,217.7074,217.8515,217.0352,217.1792,863508.0
2020-09-01 12:00:00,226.15,226.45,225.88,225.89,700323.0,217.1792,217.4673,216.9199,216.9295,700323.0
2020-09-01 12:30:00,225.9,225.99,224.86,224.99,1125249.0,216.9391,217.0256,215.9404,216.0652,1125249.0
2020-09-01 13:00:00,224.98,225.41,224.6,225.3,1015525.0,216.0556,216.4686,215.6907,216.3629,1015525.0
2020-09-01 13:30:00,225.28,226.18,225.14,225.63,1034263.0,216.3437,217.208,216.2093,216.6799,1034263.0
2020-09-01 14:00:00,225.61,226.17,225.45,226.08,759126.0,216.6606,217.1984,216.507,217.112,759126.0
2020-09-01 14:30:00,226.09,226.67,225.91,226.62,811993.0,217.1216,217.6786,216.9487,217.6306,811993.0
2020-09-01 15:00:00,226.62,226.8,226.02,226.2,909731.0,217.6306,217.8034,217.0544,217.2272,909731.0
2020-09-01 15:30:00,226.21,227.45,226.03,227.32,2034914.0,217.2368,218.4277,217.064,218.3028,2034914.0
2020-09-02 09:30:00,227.91,231.15,227.35,230.67,4657535.0,218.8694,221.9809,218.3316,221.5199,4657535.0
2020-09-02 10:00:00,230.69,231.97,229.41,231.34,2836136.0,221.5391,222.7684,220.3099,222.1634,2836136.0
2020-09-02 10:30:00,231.36,231.4,229.4,230.43,1794933.0,222.1826,222.221,220.3003,221.2895,1794933.0
2020-09-02 11:00:00,230.45,230.58,229.28,230.42,1296715.0,221.3087,221.4335,220.1851,221.2798,1296715.0
2020-09-02 11:30:00,230.38,230.8,228.27,229.0,1530724.0,221.2414,221.6448,219.2151,219.9162,1530724.0
2020-09-02 12:00:00,229.01,230.2,228.6,229.91,1023887.0,219.9258,221.0686,219.532,220.7901,1023887.0
2020-09-02 12:30:00,229.91,231.14,229.73,230.88,948845.0,220.7901,221.9713,220.6172,221.7216,948845.0
2020-09-02 13:00:00,230.91,232.43,230.46,232.35,1541428.0,221.7504,223.2101,221.3183,223.1333,1541428.0
2020-09-02 13:30:00,232.36,232.67,231.76,231.9,1345743.0,223.1429,223.4406,222.5667,222.7011,1345743.0
2020-09-02 14:00:00,231.92,232.34,231.35,231.85,1097475.0,222.7203,223.1237,222.173,222.6531,1097475.0
2020-09-02 14:30:00,231.84,232.13,231.11,231.37,1059803.0,222.6435,222.922,221.9425,222.1922,1059803.0
2020-09-02 15:00:00,231.37,232.86,231.36,232.34,1328333.0,222.1922,223.6231,222.1826,223.1237,1328333.0
2020-09-02 15:30:00,232.34,232.5,231.34,231.46,2614617.0,223.1237,223.2773,222.1634,222.2786,2614617.0
2020-09-03 09:30:00,229.27,229.31,226.0,226.63,3730114.0,220.1755,220.2139,217.0352,217.6402,3730114.0
2020-09-03 10:00:00,226.59,226.8,223.23,224.37,2800632.0,217.6018,217.8034,214.3751,215.4698,2800632.0
2020-09-03 10:30:00,224.41,224.57,221.86,223.02,2745705.0,215.5082,215.6619,213.0594,214.1734,2745705.0
2020-09-03 11:00:00,222.99,223.12,218.35,219.7,4063543.0,214.1446,214.2694,209.6886,210.9851,4063543.0
2020-09-03 11:30:00,219.74,221.65,218.94,220.12,2195863.0,211.0235,212.8577,210.2552,211.3884,2195863.0
2020-09-03 12:00:00,220.1,220.8,219.06,219.26,1706468.0,211.3692,212.0414,210.3705,210.5625,1706468.0
2020-09-03 12:30:00,219.25,219.8,218.02,218.24,1689189.0,210.5529,211.0811,209.3717,209.583,1689189.0
2020-09-03 13:00:00,218.22,219.71,217.05,219.53,1954489.0,209.5638,210.9947,208.4402,210.8218,1954489.0
2020-09-03 13:30:00,219.51,219.51,217.29,217.94,1874739.0,210.8026,210.8026,208.6707,209.2949,1874739.0
2020-09-03 14:00:00,217.94,218.84,217.38,218.14,1555161.0,209.2949,210.1592,208.7571,209.487,1555161.0
2020-09-03 14:30:00,218.11,218.92,216.33,216.33,2183780.0,209.4582,210.236,207.7488,207.7488,2183780.0
2020-09-03 15:00:00,216.36,216.84,214.98,215.21,3508260.0,207.7776,208.2385,206.4523,206.6732,3508260.0
2020-09-03 15:30:00,215.21,218.4,215.08,217.3,6926401.0,206.6732,209.7366,206.5483,208.6803,6926401.0
2020-09-04 09:30:00,215.55,218.3,211.1,213.35,5715955.0,206.9997,209.6406,202.7262,204.887,5715955.0
2020-09-04 10:00:00,213.42,214.47,207.0,208.42,4634675.0,204.9542,205.9625,198.7889,200.1525,4634675.0
2020-09-04 10:30:00,208.43,210.69,205.19,208.24,4668495.0,200.1621,202.3325,197.0507,199.9797,4668495.0
2020-09-04 11:00:00,208.26,209.14,206.95,208.16,2979982.0,199.9989,200.844,198.7408,199.9028,2979982.0
2020-09-04 11:30:00,208.13,211.66,208.02,211.66,2378221.0,199.874,203.264,199.7684,203.264,2378221.0
2020-09-04 12:00:00,211.64,212.01,209.9,211.41,1914662.0,203.2448,203.6001,201.5738,203.0239,1914662.0
2020-09-04 12:30:00,211.41,212.73,210.61,211.16,2113852.0,203.0239,204.2916,202.2557,202.7838,2113852.0
2020-09-04 13:00:00,211.16,211.16,208.94,209.59,1257334.0,202.7838,202.7838,200.6519,201.2761,1257334.0
2020-09-04 13:30:00,209.55,211.65,209.1,211.22,1206537.0,201.2377,203.2544,200.8056,202.8415,1206537.0
2020-09-04 14:00:00,211.24,211.93,210.14,211.66,1108833.0,202.8607,203.5233,201.8043,203.264,1108833.0
2020-09-04 14:30:00,211.63,216.02,211.32,216.0,2598953.0,203.2352,207.4511,202.9375,207.4319,2598953.0
2020-09-04 15:00:00,215.97,218.36,214.68,217.76,4410941.0,207.403,209.6982,206.1642,209.122,4410941.0
2020-09-04 15:30:00,217.75,217.76,214.0,214.14,3983552.0,209.1124,209.122,205.5112,205.6456,3983552.0
2020-09-08 09:30:00,206.5,208.8,205.03,207.95,6743292.0,198.3087,200.5175,196.897,199.7012,6743292.0
2020-09-08 10:00:00,208.0,209.44,207.04,209.04,2930176.0,199.7492,201.1321,198.8273,200.7479,2930176.0
2020-09-08 10:30:00,209.04,210.03,207.61,207.61,2469006.0,200.7479,201.6987,199.3747,199.3747,2469006.0
2020-09-08 11:00:00,207.69,208.42,206.27,206.81,2105988.0,199.4515,200.1525,198.0878,198.6064,2105988.0
2020-09-08 11:30:00,206.79,207.06,205.32,206.34,2279223.0,198.5872,198.8465,197.1755,198.155,2279223.0
2020-09-08 12:00:00,206.36,206.94,205.55,205.78,1694418.0,198.1742,198.7312,197.3964,197.6173,1694418.0
2020-09-08 12:30:00,205.74,207.17,205.45,206.61,1302705.0,197.5788,198.9521,197.3003,198.4143,1302705.0
2020-09-08 13:00:00,206.58,207.04,205.73,206.52,1320390.0,198.3855,198.8273,197.5692,198.3279,1320390.0
2020-09-08 13:30:00,206.5,207.29,206.22,206.73,1162693.0,198.3087,199.0674,198.0398,198.5296,1162693.0
2020-09-08 14:00:00,206.74,207.13,205.24,205.41,1422140.0,198.5392,198.9137,197.0987,197.2619,1422140.0
2020-09-08 14:30:00,205.43,205.76,203.33,204.24,2724873.0,197.2811,197.598,195.2644,196.1383,2724873.0
2020-09-08 15:00:00,204.27,205.1,203.2,204.97,2327532.0,196.1671,196.9642,195.1396,196.8394,2327532.0
2020-09-08 15:30:00,204.97,205.31,202.2,202.65,5671974.0,196.8394,197.1659,194.1793,194.6114,5671974.0
2020-09-09 09:30:00,207.6,209.89,206.7,209.86,6036877.0,199.3651,201.5642,198.5008,201.5354,6036877.0
2020-09-09 10:00:00,209.89,211.57,209.41,211.07,3742445.0,201.5642,203.1776,201.1033,202.6974,3742445.0
2020-09-09 10:30:00,211.06,212.06,210.89,211.11,1933067.0,202.6878,203.6481,202.5246,202.7358,1933067.0
2020-09-09 11:00:00,211.14,211.78,209.83,210.35,1591548.0,202.7646,203.3792,201.5066,202.006,1591548.0
2020-09-09 11:30:00,210.36,211.86,210.04,211.85,1629430.0,202.0156,203.4561,201.7083,203.4465,1629430.0
2020-09-09 12:00:00,211.87,212.49,211.8,212.27,1287505.0,203.4657,204.0611,203.3985,203.8498,1287505.0
2020-09-09 12:30:00,212.28,213.49,212.26,213.34,1443656.0,203.8594,205.0214,203.8402,204.8774,1443656.0
2020-09-09 13:00:00,213.38,213.93,212.81,213.2,1484445.0,204.9158,205.444,204.3684,204.7429,1484445.0
2020-09-09 13:30:00,213.22,213.42,212.2,212.49,1333086.0,204.7621,204.9542,203.7826,204.0611,1333086.0
2020-09-09 14:00:00,212.51,213.2,212.0,212.6,1103483.0,204.0803,204.7429,203.5905,204.1667,1103483.0
2020-09-09 14:30:00,212.61,213.64,212.61,213.25,1095372.0,204.1763,205.1655,204.1763,204.7909,1095372.0
2020-09-09 15:00:00,213.25,214.69,213.25,214.65,1700371.0,204.7909,206.1738,204.7909,206.1354,1700371.0
2020-09-09 15:30:00,214.64,214.84,210.91,211.18,6247675.0,206.1258,206.3179,202.5438,202.803,6247675.0
2020-09-10 09:30:00,213.4,214.74,210.77,212.13,4038271.0,204.935,206.2218,202.4093,203.7154,4038271.0
2020-09-10 10:00:00,212.14,213.2,211.99,212.09,1706480.0,203.725,204.7429,203.5809,203.677,1706480.0
2020-09-10 10:30:00,212.06,212.86,209.2,209.74,1958407.0,203.6481,204.4164,200.9016,201.4202,1958407.0
2020-09-10 11:00:00,209.74,211.34,209.02,211.21,1472282.0,201.4202,202.9567,200.7287,202.8319,1472282.0
2020-09-10 11:30:00,211.15,211.67,209.81,210.22,1297901.0,202.7742,203.2736,201.4874,201.8811,1297901.0
2020-09-10 12:00:00,210.22,210.78,209.12,209.57,1073791.0,201.8811,202.4189,200.8248,201.2569,1073791.0
2020-09-10 12:30:00,209.58,209.81,207.85,209.21,1288440.0,201.2665,201.4874,199.6051,200.9112,1288440.0
2020-09-10 13:00:00,209.22,209.9,208.63,208.91,764868.0,200.9208,201.5738,200.3542,200.6231,764868.0
2020-09-10 13:30:00,208.9,209.43,208.0,208.21,840012.0,200.6135,201.1225,199.7492,199.9509,840012.0
2020-09-10 14:00:00,208.19,208.69,204.95,205.23,1965819.0,199.9317,200.4118,196.8202,197.0891,1965819.0
2020-09-10 14:30:00,205.17,206.82,205.08,206.65,1863559.0,197.0314,198.616,196.945,198.4527,1863559.0
2020-09-10 15:00:00,206.66,206.7,204.11,205.38,2239359.0,198.4623,198.5008,196.0135,197.2331,2239359.0
2020-09-10 15:30:00,205.34,206.78,204.9,205.38,3229761.0,197.1947,198.5776,196.7722,197.2331,3229761.0
2020-09-11 09:30:00,207.4,208.63,205.28,205.59,2644579.0,199.173,200.3542,197.1371,197.4348,2644579.0
2020-09-11 10:00:00,205.57,207.18,204.77,206.83,1967413.0,197.4156,198.9617,196.6473,198.6256,1967413.0
2020-09-11 10:30:00,206.83,208.23,206.12,207.51,1486322.0,198.6256,199.9701,197.9438,199.2786,1486322.0
2020-09-11 11:00:00,207.51,208.54,205.92,206.42,1213585.0,199.2786,200.2678,197.7517,198.2319,1213585.0
2020-09-11 11:30:00,206.37,206.39,205.03,205.11,1151337.0,198.1838,198.2031,196.897,196.9738,1151337.0
2020-09-11 12:00:00,205.06,205.73,204.75,205.04,1181739.0,196.9258,197.5692,196.6281,196.9066,1181739.0
2020-09-11 12:30:00,205.0,205.0,202.93,202.97,1723245.0,196.8682,196.8682,194.8803,194.9187,1723245.0
2020-09-11 13:00:00,202.95,203.38,201.78,201.94,2068775.0,194.8995,195.3125,193.7759,193.9296,2068775.0
2020-09-11 13:30:00,201.93,202.89,201.24,201.5,1486311.0,193.92,194.8419,193.2573,193.507,1486311.0
2020-09-11 14:00:00,201.54,203.34,201.35,202.39,1307483.0,193.5454,195.274,193.363,194.3617,1307483.0
2020-09-11 14:30:00,202.39,204.15,202.36,203.28,1289200.0,194.3617,196.0519,194.3329,195.2164,1289200.0
2020-09-11 15:00:00,203.28,204.67,202.05,204.33,1400730.0,195.2164,196.5513,194.0352,196.2248,1400730.0
2020-09-11 15:30:00,204.36,205.13,203.5,204.04,2717749.0,196.2536,196.993,195.4277,195.9463,2717749.0
2020-09-14 09:30:00,204.27,207.84,204.03,207.28,3756715.0,196.1671,199.5955,195.9367,199.0578,3756715.0
2020-09-14 10:00:00,207.31,209.09,206.87,208.87,2163707.0,199.0866,200.796,198.664,200.5847,2163707.0
2020-09-14 10:30:00,208.86,209.2,208.01,208.59,1462316.0,200.5751,200.9016,199.7588,200.3158,1462316.0
2020-09-14 11:00:00,208.54,208.85,207.66,208.11,1069872.0,200.2678,200.5655,199.4227,199.8548,1069872.0
2020-09-14 11:30:00,208.14,208.78,207.92,208.07,773533.0,199.8836,200.4982,199.6724,199.8164,773533.0
2020-09-14 12:00:00,208.06,208.37,207.08,207.48,862203.0,199.8068,200.1045,198.8657,199.2498,862203.0
2020-09-14 12:30:00,207.49,207.68,206.68,206.94,818428.0,199.2594,199.4419,198.4816,198.7312,818428.0
2020-09-14 13:00:00,206.94,207.28,205.44,206.11,1078277.0,198.7312,199.0578,197.2907,197.9342,1078277.0
2020-09-14 13:30:00,206.1,206.35,205.04,205.83,940255.0,197.9246,198.1646,196.9066,197.6653,940255.0
2020-09-14 14:00:00,205.82,206.39,205.33,205.65,1070703.0,197.6557,198.2031,197.1851,197.4924,1070703.0
2020-09-14 14:30:00,205.66,205.92,204.8,205.72,1138914.0,197.502,197.7517,196.6761,197.5596,1138914.0
2020-09-14 15:00:00,205.73,206.21,205.14,205.96,1279695.0,197.5692,198.0302,197.0026,197.7901,1279695.0
2020-09-14 15:30:00,205.98,207.03,205.15,205.3,3158007.0,197.8093,198.8177,197.0122,197.1563,3158007.0
2020-09-15 09:30:00,208.42,209.78,207.9,209.48,3040169.0,200.1525,201.4586,199.6532,201.1705,3040169.0
2020-09-15 10:00:00,209.4,209.65,207.52,208.08,1217951.0,201.0937,201.3337,199.2882,199.826,1217951.0
2020-09-15 10:30:00,208.12,208.25,206.93,207.75,853825.0,199.8644,199.9893,198.7216,199.5091,853825.0
2020-09-15 11:00:00,207.79,208.3,207.46,208.24,855442.0,199.5475,200.0373,199.2306,199.9797,855442.0
2020-09-15 11:30:00,208.23,209.22,208.21,208.64,970023.0,199.9701,200.9208,199.9509,200.3638,970023.0
2020-09-15 12:00:00,208.65,209.16,208.63,208.93,582673.0,200.3734,200.8632,200.3542,200.6423,582673.0
2020-09-15 12:30:00,208.9,208.97,208.39,208.61,498249.0,200.6135,200.6807,200.1237,200.335,498249.0
2020-09-15 13:00:00,208.59,209.19,208.54,208.95,542340.0,200.3158,200.892,200.2678,200.6615,542340.0
2020-09-15 13:30:00,208.97,209.32,208.75,208.89,482229.0,200.6807,201.0168,200.4694,200.6039,482229.0
2020-09-15 14:00:00,208.91,208.98,208.25,208.72,557467.0,200.6231,200.6903,199.9893,200.4406,557467.0
2020-09-15 14:30:00,208.72,208.72,208.11,208.39,640790.0,200.4406,200.4406,199.8548,200.1237,640790.0
2020-09-15 15:00:00,208.4,208.46,207.31,208.02,923116.0,200.1333,200.1909,199.0866,199.7684,923116.0
2020-09-15 15:30:00,208.01,208.95,207.16,208.85,1947697.0,199.7588,200.6615,198.9425,200.5655,1947697.0
2020-09-16 09:30:00,210.61,210.65,207.81,208.74,2633569.0,202.2557,202.2941,199.5667,200.4598,2633569.0
2020-09-16 10:00:00,208.75,208.9,207.3,207.83,1360449.0,200.4694,200.6135,199.077,199.5859,1360449.0
2020-09-16 10:30:00,207.83,207.97,206.78,207.69,1244994.0,199.5859,199.7204,198.5776,199.4515,1244994.0
2020-09-16 11:00:00,207.68,209.21,207.51,208.56,1236112.0,199.4419,200.9112,199.2786,200.287,1236112.0
2020-09-16 11:30:00,208.59,208.92,208.22,208.22,645566.0,200.3158,200.6327,199.9605,199.9605,645566.0
2020-09-16 12:00:00,208.23,208.79,207.78,208.05,677488.0,199.9701,200.5079,199.5379,199.7972,677488.0
2020-09-16 12:30:00,208.04,208.11,207.39,207.79,522479.0,199.7876,199.8548,199.1634,199.5475,522479.0
2020-09-16 13:00:00,207.78,208.0,206.87,207.05,603309.0,199.5379,199.7492,198.664,198.8369,603309.0
2020-09-16 13:30:00,207.03,207.57,206.47,207.42,840964.0,198.8177,199.3362,198.2799,199.1922,840964.0
2020-09-16 14:00:00,207.37,209.21,207.16,208.26,1256462.0,199.1442,200.9112,198.9425,199.9989,1256462.0
2020-09-16 14:30:00,208.28,208.95,206.89,207.16,1287996.0,200.0181,200.6615,198.6832,198.9425,1287996.0
2020-09-16 15:00:00,207.13,207.59,205.5,205.85,1661575.0,198.9137,199.3555,197.3484,197.6845,1661575.0
2020-09-16 15:30:00,205.84,206.5,204.64,204.93,3534586.0,197.6749,198.3087,196.5225,196.801,3534586.0
2020-09-17 09:30:00,200.05,203.36,200.0,203.1,4388691.0,192.1145,195.2932,192.0665,195.0436,4388691.0
2020-09-17 10:00:00,203.11,204.17,201.87,202.41,2036673.0,195.0532,196.0711,193.8624,194.3809,2036673.0
2020-09-17 10:30:00,202.43,204.16,201.85,203.31,1266490.0,194.4001,196.0615,193.8431,195.2452,1266490.0
2020-09-17 11:00:00,203.3,204.33,202.74,203.23,1290287.0,195.2356,196.2248,194.6978,195.1684,1290287.0
2020-09-17 11:30:00,203.2,203.51,201.29,201.45,1363512.0,195.1396,195.4373,193.3054,193.459,1363512.0
2020-09-17 12:00:00,201.44,201.92,200.08,200.82,1849881.0,193.4494,193.9104,192.1434,192.854,1849881.0
2020-09-17 12:30:00,200.78,201.38,199.96,201.36,1810863.0,192.8156,193.3918,192.0281,193.3726,1810863.0
2020-09-17 13:00:00,201.36,201.94,200.74,201.89,1201897.0,193.3726,193.9296,192.7772,193.8816,1201897.0
2020-09-17 13:30:00,201.89,202.65,201.78,201.97,1088969.0,193.8816,194.6114,193.7759,193.9584,1088969.0
2020-09-17 14:00:00,202.01,202.72,201.12,201.14,882332.0,193.9968,194.6786,193.1421,193.1613,882332.0
2020-09-17 14:30:00,201.1,201.83,200.87,201.55,1011217.0,193.1229,193.8239,192.902,193.555,1011217.0
2020-09-17 15:00:00,201.56,202.42,200.58,200.85,1563691.0,193.5646,194.3905,192.6235,192.8828,1563691.0
2020-09-17 15:30:00,200.81,203.18,200.72,202.96,2456613.0,192.8444,195.1204,192.758,194.9091,2456613.0
2020-09-18 09:30:00,202.8,203.65,201.73,202.33,9926555.0,194.7555,195.5717,193.7279,194.3041,9926555.0
2020-09-18 10:00:00,202.35,203.1,201.6,201.93,1477531.0,194.3233,195.0436,193.6031,193.92,1477531.0
2020-09-18 10:30:00,201.95,202.04,200.49,200.74,2140135.0,193.9392,194.0256,192.5371,192.7772,2140135.0
2020-09-18 11:00:00,200.74,200.88,199.6,200.1,2054739.0,192.7772,192.9116,191.6824,192.1626,2054739.0
2020-09-18 11:30:00,200.12,200.49,198.87,200.05,2192955.0,192.1818,192.5371,190.9814,192.1145,2192955.0
2020-09-18 12:00:00,200.01,200.44,198.76,198.93,1794957.0,192.0761,192.4891,190.8757,191.039,1794957.0
2020-09-18 12:30:00,198.95,199.06,197.67,198.41,2246452.0,191.0582,191.1638,189.829,190.5396,2246452.0
2020-09-18 13:00:00,198.4,198.6,197.01,197.01,1863031.0,190.53,190.7221,189.1951,189.1951,1863031.0
2020-09-18 13:30:00,197.02,198.62,196.25,198.53,2149485.0,189.2047,190.7413,188.4653,190.6548,2149485.0
2020-09-18 14:00:00,198.53,199.02,197.93,198.74,1475673.0,190.6548,191.1254,190.0786,190.8565,1475673.0
2020-09-18 14:30:00,198.74,199.23,198.12,198.94,1301772.0,190.8565,191.3271,190.2611,191.0486,1301772.0
2020-09-18 15:00:00,198.93,200.32,198.71,200.28,1953435.0,191.039,192.3738,190.8277,192.3354,1953435.0
2020-09-18 15:30:00,200.27,200.64,199.6,200.45,4075099.0,192.3258,192.6811,191.6824,192.4987,4075099.0
2020-09-21 09:30:00,196.81,198.75,196.5,197.99,4437118.0,189.0031,190.8661,188.7054,190.1363,4437118.0
2020-09-21 10:00:00,197.98,198.2,196.51,197.18,2617241.0,190.1267,190.3379,188.715,189.3584,2617241.0
2020-09-21 10:30:00,197.15,197.98,196.38,197.73,2353336.0,189.3296,190.1267,188.5901,189.8866,2353336.0
2020-09-21 11:00:00,197.72,198.84,196.91,197.38,1976267.0,189.877,190.9525,189.0991,189.5505,1976267.0
2020-09-21 11:30:00,197.36,199.24,196.89,199.17,1586585.0,189.5313,191.3367,189.0799,191.2695,1586585.0
2020-09-21 12:00:00,199.19,200.01,198.9,199.95,1603310.0,191.2887,192.0761,191.0102,192.0185,1603310.0
2020-09-21 12:30:00,199.96,200.39,199.2,199.54,1266047.0,192.0281,192.4411,191.2983,191.6248,1266047.0
2020-09-21 13:00:00,199.55,200.48,198.97,200.23,1238704.0,191.6344,192.5275,191.0774,192.2874,1238704.0
2020-09-21 13:30:00,200.25,201.28,199.53,200.03,1572687.0,192.3066,193.2958,191.6152,192.0953,1572687.0
2020-09-21 14:00:00,200.05,200.45,199.24,199.53,1272614.0,192.1145,192.4987,191.3367,191.6152,1272614.0
2020-09-21 14:30:00,199.53,199.94,198.55,199.84,1629071.0,191.6152,192.0089,190.674,191.9129,1629071.0
2020-09-21 15:00:00,199.84,201.1,199.73,200.93,2083892.0,191.9129,193.1229,191.8072,192.9596,2083892.0
2020-09-21 15:30:00,200.95,202.71,200.35,202.59,3643827.0,192.9788,194.669,192.4026,194.5538,3643827.0
2020-09-22 09:30:00,205.06,205.42,202.07,202.92,3776399.0,196.9258,197.2715,194.0544,194.8707,3776399.0
2020-09-22 10:00:00,202.94,204.33,202.83,204.25,1833374.0,194.8899,196.2248,194.7843,196.1479,1833374.0
2020-09-22 10:30:00,204.25,204.51,202.89,202.91,1594008.0,196.1479,196.3976,194.8419,194.8611,1594008.0
2020-09-22 11:00:00,202.93,203.53,202.27,203.37,1290296.0,194.8803,195.4565,194.2465,195.3029,1290296.0
2020-09-22 11:30:00,203.4,204.35,202.86,204.3,1065666.0,195.3317,196.244,194.8131,196.196,1065666.0
2020-09-22 12:00:00,204.29,204.98,204.23,204.83,1214162.0,196.1864,196.849,196.1287,196.7049,1214162.0
2020-09-22 12:30:00,204.82,205.24,203.87,204.24,1114121.0,196.6953,197.0987,195.783,196.1383,1114121.0
2020-09-22 13:00:00,204.23,205.32,203.91,205.3,878521.0,196.1287,197.1755,195.8214,197.1563,878521.0
2020-09-22 13:30:00,205.29,206.13,205.0,205.96,1449017.0,197.1467,197.9534,196.8682,197.7901,1449017.0
2020-09-22 14:00:00,205.98,206.85,205.97,206.58,1634437.0,197.8093,198.6448,197.7997,198.3855,1634437.0
2020-09-22 14:30:00,206.58,206.68,205.51,205.74,1189757.0,198.3855,198.4816,197.358,197.5788,1189757.0
2020-09-22 15:00:00,205.77,207.22,205.54,207.06,1869540.0,197.6076,199.0001,197.3868,198.8465,1869540.0
2020-09-22 15:30:00,207.06,208.1,206.71,207.38,3936931.0,198.8465,199.8452,198.5104,199.1538,3936931.0
2020-09-23 09:30:00,207.9,208.1,205.23,205.58,2908143.0,199.6532,199.8452,197.0891,197.4252,2908143.0
2020-09-23 10:00:00,205.53,205.99,204.65,205.28,1454274.0,197.3772,197.8189,196.5321,197.1371,1454274.0
2020-09-23 10:30:00,205.29,205.7,204.52,204.71,1378791.0,197.1467,197.5404,196.4072,196.5897,1378791.0
2020-09-23 11:00:00,204.72,205.58,204.34,204.75,1038118.0,196.5993,197.4252,196.2344,196.6281,1038118.0
2020-09-23 11:30:00,204.74,205.17,203.95,204.07,1172492.0,196.6185,197.0314,195.8598,195.9751,1172492.0
2020-09-23 12:00:00,204.08,204.8,203.7,204.26,982457.0,195.9847,196.6761,195.6198,196.1575,982457.0
2020-09-23 12:30:00,204.23,204.95,204.02,204.93,701554.0,196.1287,196.8202,195.9271,196.801,701554.0
2020-09-23 13:00:00,204.94,204.97,204.1,204.16,721049.0,196.8106,196.8394,196.0039,196.0615,721049.0
2020-09-23 13:30:00,204.16,204.42,203.56,203.83,1070769.0,196.0615,196.3112,195.4853,195.7446,1070769.0
2020-09-23 14:00:00,203.84,203.85,202.13,202.31,1545647.0,195.7542,195.7638,194.112,194.2849,1545647.0
2020-09-23 14:30:00,202.29,202.74,201.52,201.57,1500818.0,194.2657,194.6978,193.5262,193.5743,1500818.0
2020-09-23 15:00:00,201.6,202.08,200.57,201.53,2142382.0,193.6031,194.064,192.6139,193.5358,2142382.0
2020-09-23 15:30:00,201.55,201.98,200.03,200.59,4018052.0,193.555,193.968,192.0953,192.6331,4018052.0
2020-09-24 09:30:00,200.09,203.21,199.2,202.44,3693590.0,192.153,195.1492,191.2983,194.4097,3693590.0
2020-09-24 10:00:00,202.42,204.47,202.42,202.9,2517084.0,194.3905,196.3592,194.3905,194.8515,2517084.0
2020-09-24 10:30:00,202.9,204.09,201.63,203.99,2214174.0,194.8515,195.9943,193.6319,195.8983,2214174.0
2020-09-24 11:00:00,203.97,204.57,202.67,204.13,1648035.0,195.879,196.4552,194.6306,196.0327,1648035.0
2020-09-24 11:30:00,204.12,205.09,204.03,204.84,1230193.0,196.0231,196.9546,195.9367,196.7145,1230193.0
2020-09-24 12:00:00,204.86,205.57,204.53,204.77,1478881.0,196.7337,197.4156,196.4168,196.6473,1478881.0
2020-09-24 12:30:00,204.8,205.0,203.99,204.94,992176.0,196.6761,196.8682,195.8983,196.8106,992176.0
2020-09-24 13:00:00,204.97,205.51,204.73,205.36,1094184.0,196.8394,197.358,196.6089,197.2139,1094184.0
2020-09-24 13:30:00,205.38,205.51,204.23,204.33,1254418.0,197.2331,197.358,196.1287,196.2248,1254418.0
2020-09-24 14:00:00,204.33,204.52,203.07,203.28,1208271.0,196.2248,196.4072,195.0148,195.2164,1208271.0
2020-09-24 14:30:00,203.29,204.58,202.66,202.71,1351869.0,195.226,196.4649,194.621,194.669,1351869.0
2020-09-24 15:00:00,202.73,203.58,201.82,202.19,1505410.0,194.6882,195.5045,193.8143,194.1697,1505410.0
2020-09-24 15:30:00,202.18,203.85,201.81,203.18,2547527.0,194.1601,195.7638,193.8047,195.1204,2547527.0
2020-09-25 09:30:00,203.55,204.66,202.54,203.96,2597606.0,195.4757,196.5417,194.5058,195.8694,2597606.0
2020-09-25 10:00:00,203.96,205.18,202.72,205.04,1873469.0,195.8694,197.0411,194.6786,196.9066,1873469.0
2020-09-25 10:30:00,205.03,205.78,204.8,205.31,1608344.0,196.897,197.6173,196.6761,197.1659,1608344.0
2020-09-25 11:00:00,205.32,207.09,204.83,206.56,1555273.0,197.1755,198.8753,196.7049,198.3663,1555273.0
2020-09-25 11:30:00,206.56,206.67,205.49,205.54,1134901.0,198.3663,198.4719,197.3388,197.3868,1134901.0
2020-09-25 12:00:00,205.56,206.99,205.54,206.33,1358243.0,197.406,198.7793,197.3868,198.1454,1358243.0
2020-09-25 12:30:00,206.38,206.53,206.0,206.45,666499.0,198.1935,198.3375,197.8285,198.2607,666499.0
2020-09-25 13:00:00,206.47,207.06,206.12,206.4,1037355.0,198.2799,198.8465,197.9438,198.2127,1037355.0
2020-09-25 13:30:00,206.4,207.29,206.37,207.09,917905.0,198.2127,199.0674,198.1838,198.8753,917905.0
2020-09-25 14:00:00,207.08,207.73,206.89,207.35,1240970.0,198.8657,199.4899,198.6832,199.125,1240970.0
2020-09-25 14:30:00,207.34,208.04,207.04,207.72,1263153.0,199.1154,199.7876,198.8273,199.4803,1263153.0
2020-09-25 15:00:00,207.73,209.04,207.64,208.44,1928968.0,199.4899,200.7479,199.4035,200.1717,1928968.0
2020-09-25 15:30:00,208.43,208.54,207.64,207.77,3390160.0,200.1621,200.2678,199.4035,199.5283,3390160.0
2020-09-28 09:30:00,210.75,212.57,209.61,209.75,4578864.0,202.3901,204.1379,201.2953,201.4298,4578864.0
2020-09-28 10:00:00,209.76,210.38,209.16,209.72,1751236.0,201.4394,202.0348,200.8632,201.401,1751236.0
2020-09-28 10:30:00,209.72,209.72,208.06,208.55,1780340.0,201.401,201.401,199.8068,200.2774,1780340.0
2020-09-28 11:00:00,208.56,209.73,208.32,209.6,1418762.0,200.287,201.4106,200.0565,201.2857,1418762.0
2020-09-28 11:30:00,209.61,209.93,208.91,209.16,982007.0,201.2953,201.6026,200.6231,200.8632,982007.0
2020-09-28 12:00:00,209.18,209.19,208.3,208.65,889213.0,200.8824,200.892,200.0373,200.3734,889213.0
2020-09-28 12:30:00,208.64,209.29,208.44,209.29,852428.0,200.3638,200.988,200.1717,200.988,852428.0
2020-09-28 13:00:00,209.26,209.57,208.66,209.37,1262244.0,200.9592,201.2569,200.383,201.0648,1262244.0
2020-09-28 13:30:00,209.37,209.7,209.16,209.41,1294175.0,201.0648,201.3818,200.8632,201.1033,1294175.0
2020-09-28 14:00:00,209.4,209.53,209.03,209.28,1081378.0,201.0937,201.2185,200.7383,200.9784,1081378.0
2020-09-28 14:30:00,209.27,209.59,209.11,209.45,1319709.0,200.9688,201.2761,200.8152,201.1417,1319709.0
2020-09-28 15:00:00,209.43,209.59,209.12,209.39,1535825.0,201.1225,201.2761,200.8248,201.0841,1535825.0
2020-09-28 15:30:00,209.4,209.74,208.77,209.61,4258727.0,201.0937,201.4202,200.4886,201.2953,4258727.0
2020-09-29 09:30:00,209.49,210.07,208.1,209.33,2693052.0,201.1801,201.7371,199.8452,201.0264,2693052.0
2020-09-29 10:00:00,209.37,209.55,208.68,209.19,1280376.0,201.0648,201.2377,200.4022,200.892,1280376.0
2020-09-29 10:30:00,209.21,209.29,208.24,208.69,1194094.0,200.9112,200.988,199.9797,200.4118,1194094.0
2020-09-29 11:00:00,208.72,209.32,208.34,208.65,1072338.0,200.4406,201.0168,200.0757,200.3734,1072338.0
2020-09-29 11:30:00,208.63,208.89,207.63,208.05,1363690.0,200.3542,200.6039,199.3939,199.7972,1363690.0
2020-09-29 12:00:00,208.07,208.48,207.86,207.89,887826.0,199.8164,200.2101,199.6147,199.6436,887826.0
2020-09-29 12:30:00,207.9,208.26,207.73,208.07,819132.0,199.6532,199.9989,199.4899,199.8164,819132.0
2020-09-29 13:00:00,208.07,208.09,206.81,207.38,1222178.0,199.8164,199.8356,198.6064,199.1538,1222178.0
2020-09-29 13:30:00,207.39,208.29,207.3,207.84,912130.0,199.1634,200.0277,199.077,199.5955,912130.0
2020-09-29 14:00:00,207.85,207.88,207.24,207.68,769286.0,199.6051,199.634,199.0193,199.4419,769286.0
2020-09-29 14:30:00,207.68,208.24,207.6,207.68,849097.0,199.4419,199.9797,199.3651,199.4419,849097.0
2020-09-29 15:00:00,207.68,207.87,207.11,207.27,991580.0,199.4419,199.6243,198.8945,199.0481,991580.0
2020-09-29 15:30:00,207.27,207.84,207.01,207.16,2247533.0,199.0481,199.5955,198.7985,198.9425,2247533.0
2020-09-30 09:30:00,207.63,208.48,206.54,208.4,2523161.0,199.3939,200.2101,198.3471,200.1333,2523161.0
2020-09-30 10:00:00,208.4,209.79,207.89,209.19,1891304.0,200.1333,201.4682,199.6436,200.892,1891304.0
2020-09-30 10:30:00,209.18,209.68,208.84,209.17,953075.0,200.8824,201.3625,200.5559,200.8728,953075.0
2020-09-30 11:00:00,209.15,211.38,209.02,211.27,1756104.0,200.8536,202.9951,200.7287,202.8895,1756104.0
2020-09-30 11:30:00,211.27,211.8,210.82,211.44,1532426.0,202.8895,203.3985,202.4573,203.0527,1532426.0
2020-09-30 12:00:00,211.45,211.84,211.38,211.8,1038078.0,203.0623,203.4369,202.9951,203.3985,1038078.0
2020-09-30 12:30:00,211.81,211.98,210.61,210.85,1093343.0,203.4081,203.5713,202.2557,202.4861,1093343.0
2020-09-30 13:00:00,210.84,210.92,209.95,210.1,931377.0,202.4765,202.5534,201.6218,201.7659,931377.0
2020-09-30 13:30:00,210.1,211.66,210.03,211.62,1081662.0,201.7659,203.264,201.6987,203.2256,1081662.0
2020-09-30 14:00:00,211.6,211.96,210.34,211.17,1756117.0,203.2064,203.5521,201.9964,202.7934,1756117.0
2020-09-30 14:30:00,211.14,211.14,209.46,210.54,1565004.0,202.7646,202.7646,201.1513,202.1884,1565004.0
2020-09-30 15:00:00,210.53,211.01,208.53,209.43,1908640.0,202.1788,202.6398,200.2582,201.1225,1908640.0
2020-09-30 15:30:00,209.41,211.3,208.94,210.32,3612088.0,201.1033,202.9183,200.6519,201.9772,3612088.0
2020-10-01 09:30:00,213.26,213.99,211.99,212.51,3125623.0,204.8005,205.5016,203.5809,204.0803,3125623.0
2020-10-01 10:00:00,212.51,212.95,211.96,212.39,1468410.0,204.0803,204.5028,203.5521,203.9651,1468410.0
2020-10-01 10:30:00,212.39,212.99,211.81,212.19,1029634.0,203.9651,204.5413,203.4081,203.773,1029634.0
2020-10-01 11:00:00,212.19,212.68,211.32,212.59,1409970.0,203.773,204.2435,202.9375,204.1571,1409970.0
2020-10-01 11:30:00,212.6,213.12,212.22,212.38,861296.0,204.1667,204.6661,203.8018,203.9554,861296.0
2020-10-01 12:00:00,212.38,212.62,211.83,211.99,960936.0,203.9554,204.1859,203.4273,203.5809,960936.0
2020-10-01 12:30:00,211.99,212.35,211.73,212.35,728152.0,203.5809,203.9266,203.3312,203.9266,728152.0
2020-10-01 13:00:00,212.34,212.49,211.85,212.09,821509.0,203.917,204.0611,203.4465,203.677,821509.0
2020-10-01 13:30:00,212.09,212.99,212.01,212.35,900998.0,203.677,204.5413,203.6001,203.9266,900998.0
2020-10-01 14:00:00,212.37,212.92,211.6,212.42,1379291.0,203.9458,204.474,203.2064,203.9939,1379291.0
2020-10-01 14:30:00,212.41,213.48,212.37,213.35,990148.0,203.9843,205.0118,203.9458,204.887,990148.0
2020-10-01 15:00:00,213.38,213.55,212.35,212.51,1004129.0,204.9158,205.079,203.9266,204.0803,1004129.0
2020-10-01 15:30:00,212.51,212.93,211.97,212.46,2016881.0,204.0803,204.4836,203.5617,204.0323,2016881.0
2020-10-02 09:30:00,208.0,209.98,207.99,209.55,3337167.0,199.7492,201.6506,199.7396,201.2377,3337167.0
2020-10-02 10:00:00,209.55,210.99,209.45,210.59,1679801.0,201.2377,202.6206,201.1417,202.2365,1679801.0
2020-10-02 10:30:00,210.57,210.57,208.77,209.62,1420044.0,202.2172,202.2172,200.4886,201.3049,1420044.0
2020-10-02 11:00:00,209.6,209.74,208.35,208.43,1343896.0,201.2857,201.4202,200.0853,200.1621,1343896.0
2020-10-02 11:30:00,208.42,208.42,206.69,206.85,2168393.0,200.1525,200.1525,198.4912,198.6448,2168393.0
2020-10-02 12:00:00,206.85,207.98,205.54,207.65,2712675.0,198.6448,199.73,197.3868,199.4131,2712675.0
2020-10-02 12:30:00,207.65,208.02,207.07,207.42,1237188.0,199.4131,199.7684,198.8561,199.1922,1237188.0
2020-10-02 13:00:00,207.4,207.59,206.47,207.57,1322628.0,199.173,199.3555,198.2799,199.3362,1322628.0
2020-10-02 13:30:00,207.56,207.75,206.59,207.26,1145789.0,199.3266,199.5091,198.3951,199.0385,1145789.0
2020-10-02 14:00:00,207.21,208.27,207.17,207.83,994010.0,198.9905,200.0085,198.9521,199.5859,994010.0
2020-10-02 14:30:00,207.83,207.99,206.78,207.63,1254618.0,199.5859,199.7396,198.5776,199.3939,1254618.0
2020-10-02 15:00:00,207.64,208.08,206.76,207.09,1115045.0,199.4035,199.826,198.5584,198.8753,1115045.0
2020-10-02 15:30:00,207.11,207.83,206.04,206.18,2817911.0,198.8945,199.5859,197.8669,198.0014,2817911.0
2020-10-05 09:30:00,207.21,208.1,206.98,207.8,2242904.0,198.9905,199.8452,198.7697,199.5571,2242904.0
2020-10-05 10:00:00,207.82,209.11,207.82,208.66,1280261.0,199.5763,200.8152,199.5763,200.383,1280261.0
2020-10-05 10:30:00,208.69,209.25,208.56,208.66,1034638.0,200.4118,200.9496,200.287,200.383,1034638.0
2020-10-05 11:00:00,208.65,209.23,208.51,209.08,1068939.0,200.3734,200.9304,200.239,200.7863,1068939.0
2020-10-05 11:30:00,209.08,209.17,208.32,208.87,989645.0,200.7863,200.8728,200.0565,200.5847,989645.0
2020-10-05 12:00:00,208.88,209.23,208.63,209.19,577004.0,200.5943,200.9304,200.3542,200.892,577004.0
2020-10-05 12:30:00,209.2,209.32,209.03,209.29,508608.0,200.9016,201.0168,200.7383,200.988,508608.0
2020-10-05 13:00:00,209.27,209.44,208.94,208.98,451332.0,200.9688,201.1321,200.6519,200.6903,451332.0
2020-10-05 13:30:00,208.99,209.02,208.35,208.57,632016.0,200.6999,200.7287,200.0853,200.2966,632016.0
2020-10-05 14:00:00,208.55,208.81,208.34,208.45,648129.0,200.2774,200.5271,200.0757,200.1813,648129.0
2020-10-05 14:30:00,208.46,209.49,208.46,209.43,788794.0,200.1909,201.1801,200.1909,201.1225,788794.0
2020-10-05 15:00:00,209.43,210.29,209.29,210.23,1319892.0,201.1225,201.9484,200.988,201.8907,1319892.0
2020-10-05 15:30:00,210.24,210.41,209.77,210.37,2368323.0,201.9003,202.0636,201.449,202.0252,2368323.0
2020-10-06 09:30:00,208.83,209.5,208.44,208.73,2466250.0,200.5463,201.1897,200.1717,200.4502,2466250.0
2020-10-06 10:00:00,208.75,210.18,208.74,209.94,1366698.0,200.4694,201.8427,200.4598,201.6122,1366698.0
2020-10-06 10:30:00,209.96,209.99,208.75,208.88,1239349.0,201.6314,201.6603,200.4694,200.5943,1239349.0
2020-10-06 11:00:00,208.87,209.1,207.5,207.88,1401077.0,200.5847,200.8056,199.269,199.634,1401077.0
2020-10-06 11:30:00,207.88,208.36,207.19,207.68,1120137.0,199.634,200.0949,198.9713,199.4419,1120137.0
2020-10-06 12:00:00,207.68,208.24,207.58,208.02,709557.0,199.4419,199.9797,199.3459,199.7684,709557.0
2020-10-06 12:30:00,208.02,208.43,207.67,208.21,650614.0,199.7684,200.1621,199.4323,199.9509,650614.0
2020-10-06 13:00:00,208.22,208.4,207.97,208.28,657683.0,199.9605,200.1333,199.7204,200.0181,657683.0
2020-10-06 13:30:00,208.28,208.78,208.08,208.64,847607.0,200.0181,200.4982,199.826,200.3638,847607.0
2020-10-06 14:00:00,208.64,208.87,208.5,208.66,878005.0,200.3638,200.5847,200.2294,200.383,878005.0
2020-10-06 14:30:00,208.66,209.77,205.32,206.65,2326437.0,200.383,201.449,197.1755,198.4527,2326437.0
2020-10-06 15:00:00,206.64,206.93,204.82,206.61,3127622.0,198.4431,198.7216,196.6953,198.4143,3127622.0
2020-10-06 15:30:00,206.59,206.94,205.03,205.91,3304454.0,198.3951,198.7312,196.897,197.7421,3304454.0
2020-10-07 09:30:00,207.06,208.18,207.01,207.89,2157977.0,198.8465,199.9221,198.7985,199.6436,2157977.0
2020-10-07 10:00:00,207.9,207.98,206.72,206.88,1608981.0,199.6532,199.73,198.52,198.6736,1608981.0
2020-10-07 10:30:00,206.89,207.88,206.74,207.65,1067178.0,198.6832,199.634,198.5392,199.4131,1067178.0
2020-10-07 11:00:00,207.66,208.26,207.55,208.18,1060294.0,199.4227,199.9989,199.317,199.9221,1060294.0
2020-10-07 11:30:00,208.2,208.51,208.02,208.14,908546.0,199.9413,200.239,199.7684,199.8836,908546.0
2020-10-07 12:00:00,208.15,208.52,207.31,207.86,906773.0,199.8932,200.2486,199.0866,199.6147,906773.0
2020-10-07 12:30:00,207.85,208.83,207.85,208.79,855453.0,199.6051,200.5463,199.6051,200.5079,855453.0
2020-10-07 13:00:00,208.8,209.71,208.78,209.42,966195.0,200.5175,201.3914,200.4982,201.1129,966195.0
2020-10-07 13:30:00,209.41,209.91,209.31,209.39,861191.0,201.1033,201.5834,201.0072,201.0841,861191.0
2020-10-07 14:00:00,209.4,210.11,209.17,209.89,867585.0,201.0937,201.7755,200.8728,201.5642,867585.0
2020-10-07 14:30:00,209.89,209.93,209.41,209.74,766136.0,201.5642,201.6026,201.1033,201.4202,766136.0
2020-10-07 15:00:00,209.74,209.79,209.33,209.56,1044000.0,201.4202,201.4682,201.0264,201.2473,1044000.0
2020-10-07 15:30:00,209.56,210.0,209.13,209.81,3044493.0,201.2473,201.6699,200.8344,201.4874,3044493.0
2020-10-08 09:30:00,210.5,210.87,209.21,209.64,2192196.0,202.15,202.5053,200.9112,201.3241,2192196.0
2020-10-08 10:00:00,209.63,209.74,208.32,208.76,1395710.0,201.3145,201.4202,200.0565,200.479,1395710.0
2020-10-08 10:30:00,208.76,209.86,208.75,209.5,1147412.0,200.479,201.5354,200.4694,201.1897,1147412.0
2020-10-08 11:00:00,209.5,210.51,209.39,210.18,1362343.0,201.1897,202.1596,201.0841,201.8427,1362343.0
2020-10-08 11:30:00,210.17,210.77,209.75,210.07,1017868.0,201.8331,202.4093,201.4298,201.7371,1017868.0
2020-10-08 12:00:00,210.08,211.18,210.04,210.76,1000315.0,201.7467,202.803,201.7083,202.3997,1000315.0
2020-10-08 12:30:00,210.75,211.19,210.61,210.78,544531.0,202.3901,202.8127,202.2557,202.4189,544531.0
2020-10-08 13:00:00,210.84,210.87,210.08,210.19,669660.0,202.4765,202.5053,201.7467,201.8523,669660.0
2020-10-08 13:30:00,210.17,210.52,209.85,209.88,728719.0,201.8331,202.1692,201.5258,201.5546,728719.0
2020-10-08 14:00:00,209.88,210.43,209.8,210.23,638456.0,201.5546,202.0828,201.4778,201.8907,638456.0
2020-10-08 14:30:00,210.26,210.63,210.06,210.13,783547.0,201.9195,202.2749,201.7275,201.7947,783547.0
2020-10-08 15:00:00,210.12,210.31,209.81,210.16,868651.0,201.7851,201.9676,201.4874,201.8235,868651.0
2020-10-08 15:30:00,210.16,210.67,209.8,210.63,1947433.0,201.8235,202.3133,201.4778,202.2749,1947433.0
2020-10-09 09:30:00,211.23,212.87,211.23,212.38,2402568.0,202.8511,204.426,202.8511,203.9554,2402568.0
2020-10-09 10:00:00,212.38,213.63,212.29,213.62,1688936.0,203.9554,205.1559,203.869,205.1463,1688936.0
2020-10-09 10:30:00,213.6,213.83,213.27,213.56,1352508.0,205.1271,205.3479,204.8101,205.0886,1352508.0
2020-10-09 11:00:00,213.56,213.98,213.4,213.98,1053168.0,205.0886,205.492,204.935,205.492,1053168.0
2020-10-09 11:30:00,213.98,214.68,213.8,214.29,1903046.0,205.492,206.1642,205.3191,205.7897,1903046.0
2020-10-09 12:00:00,214.24,214.76,213.66,214.34,1141594.0,205.7417,206.241,205.1847,205.8377,1141594.0
2020-10-09 12:30:00,214.33,215.15,214.32,214.91,1414995.0,205.8281,206.6156,205.8185,206.3851,1414995.0
2020-10-09 13:00:00,214.9,215.45,214.57,214.63,1215654.0,206.3755,206.9037,206.0586,206.1162,1215654.0
2020-10-09 13:30:00,214.64,215.13,214.38,215.1,1094255.0,206.1258,206.5964,205.8761,206.5676,1094255.0
2020-10-09 14:00:00,215.09,215.45,214.46,214.62,1191802.0,206.5579,206.9037,205.9529,206.1066,1191802.0
2020-10-09 14:30:00,214.62,214.94,214.35,214.73,740133.0,206.1066,206.4139,205.8473,206.2122,740133.0
2020-10-09 15:00:00,214.71,215.48,214.59,215.45,1080461.0,206.193,206.9325,206.0778,206.9037,1080461.0
2020-10-09 15:30:00,215.44,215.86,215.03,215.81,2778392.0,206.8941,207.2974,206.5003,207.2494,2778392.0
2020-10-12 09:30:00,218.68,220.25,217.1,217.4,4225904.0,210.0055,211.5133,208.4882,208.7763,4225904.0
2020-10-12 10:00:00,217.41,218.48,216.81,218.22,1983550.0,208.7859,209.8135,208.2097,209.5638,1983550.0
2020-10-12 10:30:00,218.21,219.6,218.05,219.55,1514692.0,209.5542,210.889,209.4005,210.841,1514692.0
2020-10-12 11:00:00,219.55,220.26,219.41,219.96,1625427.0,210.841,211.5229,210.7066,211.2348,1625427.0
2020-10-12 11:30:00,219.97,220.58,219.7,220.16,1500235.0,211.2444,211.8302,210.9851,211.4268,1500235.0
2020-10-12 12:00:00,220.16,222.38,220.12,222.21,2443584.0,211.4268,213.5588,211.3884,213.3955,2443584.0
2020-10-12 12:30:00,222.2,223.49,222.02,222.65,2471425.0,213.3859,214.6247,213.2131,213.8181,2471425.0
2020-10-12 13:00:00,222.68,223.48,222.2,223.46,1745507.0,213.8469,214.6151,213.3859,214.5959,1745507.0
2020-10-12 13:30:00,223.46,223.81,222.64,222.68,1751928.0,214.5959,214.932,213.8085,213.8469,1751928.0
2020-10-12 14:00:00,222.68,223.85,222.67,223.84,1916013.0,213.8469,214.9705,213.8373,214.9609,1916013.0
2020-10-12 14:30:00,223.83,223.86,222.87,222.93,1659071.0,214.9513,214.9801,214.0293,214.087,1659071.0
2020-10-12 15:00:00,222.93,223.22,222.13,222.53,1795925.0,214.087,214.3655,213.3187,213.7028,1795925.0
2020-10-12 15:30:00,222.54,222.56,221.25,221.41,3459874.0,213.7124,213.7316,212.4736,212.6273,3459874.0
2020-10-13 09:30:00,222.47,222.96,221.51,222.05,3094778.0,213.6452,214.1158,212.7233,213.2419,3094778.0
2020-10-13 10:00:00,222.12,222.38,220.43,221.81,1698186.0,213.3091,213.5588,211.6861,213.0114,1698186.0
2020-10-13 10:30:00,221.78,223.11,221.06,223.09,1409280.0,212.9826,214.2598,212.2911,214.2406,1409280.0
2020-10-13 11:00:00,223.08,224.25,222.38,223.8,1474254.0,214.231,215.3546,213.5588,214.9224,1474254.0
2020-10-13 11:30:00,223.81,224.65,223.8,224.01,1341824.0,214.932,215.7387,214.9224,215.1241,1341824.0
2020-10-13 12:00:00,224.01,224.35,222.62,223.35,1050178.0,215.1241,215.4506,213.7893,214.4903,1050178.0
2020-10-13 12:30:00,223.34,223.73,222.86,223.52,950318.0,214.4807,214.8552,214.0197,214.6536,950318.0
2020-10-13 13:00:00,223.56,224.12,222.67,223.5,1219893.0,214.692,215.2298,213.8373,214.6343,1219893.0
2020-10-13 13:30:00,223.53,223.93,222.77,222.97,962030.0,214.6632,215.0473,213.9333,214.1254,962030.0
2020-10-13 14:00:00,222.95,223.39,222.7,222.87,925140.0,214.1062,214.5287,213.8661,214.0293,925140.0
2020-10-13 14:30:00,222.85,224.0,222.32,223.86,1116537.0,214.0101,215.1145,213.5012,214.9801,1116537.0
2020-10-13 15:00:00,223.86,225.21,223.74,224.78,1562286.0,214.9801,216.2765,214.8648,215.8636,1562286.0
2020-10-13 15:30:00,224.79,224.96,222.75,222.83,3116436.0,215.8732,216.0364,213.9141,213.9909,3116436.0
2020-10-14 09:30:00,223.0,224.22,221.94,223.47,2388084.0,214.1542,215.3258,213.1362,214.6055,2388084.0
2020-10-14 10:00:00,223.49,223.67,221.95,222.23,1358673.0,214.6247,214.7976,213.1458,213.4147,1358673.0
2020-10-14 10:30:00,222.22,222.98,221.96,222.69,1085400.0,213.4051,214.135,213.1554,213.8565,1085400.0
2020-10-14 11:00:00,222.69,223.24,222.1,222.2,849213.0,213.8565,214.3847,213.2899,213.3859,849213.0
2020-10-14 11:30:00,222.19,222.32,220.53,220.71,1371029.0,213.3763,213.5012,211.7822,211.955,1371029.0
2020-10-14 12:00:00,220.73,221.11,219.42,219.98,1322020.0,211.9742,212.3392,210.7162,211.254,1322020.0
2020-10-14 12:30:00,219.95,220.4,219.5,219.83,1203919.0,211.2252,211.6573,210.793,211.1099,1203919.0
2020-10-14 13:00:00,219.82,220.27,219.52,219.54,808827.0,211.1003,211.5325,210.8122,210.8314,808827.0
2020-10-14 13:30:00,219.55,220.7,219.13,220.6,1098949.0,210.841,211.9454,210.4377,211.8494,1098949.0
2020-10-14 14:00:00,220.58,221.21,220.39,220.7,1040766.0,211.8302,212.4352,211.6477,211.9454,1040766.0
2020-10-14 14:30:00,220.72,221.13,220.27,220.97,849879.0,211.9646,212.3584,211.5325,212.2047,849879.0
2020-10-14 15:00:00,220.99,221.93,220.66,221.32,1082857.0,212.2239,213.1266,211.907,212.5408,1082857.0
2020-10-14 15:30:00,221.31,221.97,220.6,220.76,2336750.0,212.5312,213.165,211.8494,212.003,2336750.0
2020-10-15 09:30:00,216.93,219.22,216.01,219.22,2658040.0,208.325,210.5241,207.4415,210.5241,2658040.0
2020-10-15 10:00:00,219.21,219.29,217.01,217.18,1640269.0,210.5145,210.5913,208.4018,208.565,1640269.0
2020-10-15 10:30:00,217.19,217.66,216.44,217.47,1577795.0,208.5746,209.026,207.8544,208.8435,1577795.0
2020-10-15 11:00:00,217.48,218.62,216.67,218.18,1079182.0,208.8531,209.9479,208.0753,209.5254,1079182.0
2020-10-15 11:30:00,218.19,218.82,217.75,218.03,863766.0,209.535,210.14,209.1124,209.3813,863766.0
2020-10-15 12:00:00,218.0,218.57,217.46,217.61,725832.0,209.3525,209.8999,208.8339,208.978,725832.0
2020-10-15 12:30:00,217.59,217.86,217.15,217.77,716142.0,208.9588,209.2181,208.5362,209.1316,716142.0
2020-10-15 13:00:00,217.76,218.1,217.38,217.52,556505.0,209.122,209.4486,208.7571,208.8916,556505.0
2020-10-15 13:30:00,217.51,218.85,217.51,218.74,735782.0,208.882,210.1688,208.882,210.0632,735782.0
2020-10-15 14:00:00,218.76,219.38,218.75,219.27,829494.0,210.0824,210.6778,210.0728,210.5721,829494.0
2020-10-15 14:30:00,219.27,219.56,218.67,219.4,863131.0,210.5721,210.8506,209.9959,210.697,863131.0
2020-10-15 15:00:00,219.4,220.36,219.24,220.14,1181355.0,210.697,211.6189,210.5433,211.4076,1181355.0
2020-10-15 15:30:00,220.12,220.35,219.49,219.66,2425870.0,211.3884,211.6093,210.7834,210.9467,2425870.0
2020-10-16 09:30:00,220.15,220.86,219.67,220.36,3166632.0,211.4172,212.0991,210.9563,211.6189,3166632.0
2020-10-16 10:00:00,220.35,222.29,220.27,221.94,1460789.0,211.6093,213.4723,211.5325,213.1362,1460789.0
2020-10-16 10:30:00,221.95,222.15,220.68,221.0,959879.0,213.1458,213.3379,211.9262,212.2335,959879.0
2020-10-16 11:00:00,221.0,221.08,219.86,220.16,1111528.0,212.2335,212.3103,211.1387,211.4268,1111528.0
2020-10-16 11:30:00,220.17,220.79,219.93,220.55,722934.0,211.4364,212.0318,211.206,211.8014,722934.0
2020-10-16 12:00:00,220.53,220.83,219.74,220.74,779370.0,211.7822,212.0703,211.0235,211.9838,779370.0
2020-10-16 12:30:00,220.73,220.75,219.77,220.54,788682.0,211.9742,211.9934,211.0523,211.7918,788682.0
2020-10-16 13:00:00,220.53,221.09,220.39,220.77,780711.0,211.7822,212.3199,211.6477,212.0126,780711.0
2020-10-16 13:30:00,220.77,221.28,220.57,220.85,697360.0,212.0126,212.5024,211.8206,212.0895,697360.0
2020-10-16 14:00:00,220.85,221.29,220.51,221.24,788231.0,212.0895,212.512,211.763,212.464,788231.0
2020-10-16 14:30:00,221.25,222.02,221.12,221.71,1043705.0,212.4736,213.2131,212.3488,212.9154,1043705.0
2020-10-16 15:00:00,221.71,221.79,220.53,221.03,1484663.0,212.9154,212.9922,211.7822,212.2623,1484663.0
2020-10-16 15:30:00,221.03,221.11,219.32,219.65,3164059.0,212.2623,212.3392,210.6202,210.9371,3164059.0
2020-10-19 09:30:00,220.36,222.3,220.1,220.2,2354885.0,211.6189,213.4819,211.3692,211.4652,2354885.0
2020-10-19 10:00:00,220.22,220.54,219.67,220.21,1327226.0,211.4845,211.7918,210.9563,211.4749,1327226.0
2020-10-19 10:30:00,220.21,220.22,217.71,218.28,1652080.0,211.4749,211.4845,209.074,209.6214,1652080.0
2020-10-19 11:00:00,218.27,218.75,217.34,218.06,1053118.0,209.6118,210.0728,208.7187,209.4101,1053118.0
2020-10-19 11:30:00,218.06,218.83,217.76,217.97,835613.0,209.4101,210.1496,209.122,209.3237,835613.0
2020-10-19 12:00:00,218.0,218.53,217.2,217.65,1026788.0,209.3525,209.8615,208.5843,209.0164,1026788.0
2020-10-19 12:30:00,217.62,218.47,217.58,218.11,698800.0,208.9876,209.8039,208.9492,209.4582,698800.0
2020-10-19 13:00:00,218.1,218.27,217.62,217.83,552841.0,209.4486,209.6118,208.9876,209.1893,552841.0
2020-10-19 13:30:00,217.83,217.89,216.54,216.88,962247.0,209.1893,209.2469,207.9504,208.2769,962247.0
2020-10-19 14:00:00,216.86,217.25,216.45,217.06,793438.0,208.2577,208.6323,207.864,208.4498,793438.0
2020-10-19 14:30:00,217.04,217.04,215.1,215.18,1750439.0,208.4306,208.4306,206.5676,206.6444,1750439.0
2020-10-19 15:00:00,215.2,215.3,213.72,214.26,2437542.0,206.6636,206.7596,205.2423,205.7609,2437542.0
2020-10-19 15:30:00,214.25,215.38,213.74,214.24,3400857.0,205.7513,206.8364,205.2615,205.7417,3400857.0
2020-10-20 09:30:00,215.77,216.71,214.67,216.71,1790927.0,207.211,208.1137,206.1546,208.1137,1790927.0
2020-10-20 10:00:00,216.63,217.37,215.67,216.0,1264323.0,208.0369,208.7475,207.1149,207.4319,1264323.0
2020-10-20 10:30:00,216.01,216.45,214.0,214.04,1413625.0,207.4415,207.864,205.5112,205.5496,1413625.0
2020-10-20 11:00:00,214.02,214.83,213.09,214.33,1538879.0,205.5304,206.3083,204.6373,205.8281,1538879.0
2020-10-20 11:30:00,214.35,215.1,213.95,214.93,976113.0,205.8473,206.5676,205.4632,206.4043,976113.0
2020-10-20 12:00:00,214.92,215.42,214.72,214.85,803328.0,206.3947,206.8749,206.2026,206.3275,803328.0
2020-10-20 12:30:00,214.86,216.05,214.32,215.33,1294261.0,206.3371,207.4799,205.8185,206.7884,1294261.0
2020-10-20 13:00:00,215.39,216.63,215.25,216.45,883134.0,206.846,208.0369,206.7116,207.864,883134.0
2020-10-20 13:30:00,216.46,216.86,215.01,216.09,858531.0,207.8736,208.2577,206.4811,207.5183,858531.0
2020-10-20 14:00:00,216.09,217.09,215.63,216.29,918846.0,207.5183,208.4786,207.0765,207.7103,918846.0
2020-10-20 14:30:00,216.29,216.77,215.89,216.15,721814.0,207.7103,208.1713,207.3262,207.5759,721814.0
2020-10-20 15:00:00,216.17,216.65,214.15,215.16,1298477.0,207.5951,208.0561,205.6552,206.6252,1298477.0
2020-10-20 15:30:00,215.17,215.81,214.47,214.57,1954846.0,206.6348,207.2494,205.9625,206.0586,1954846.0
2020-10-21 09:30:00,213.45,216.29,213.12,216.22,2818761.0,204.983,207.7103,204.6661,207.6431,2818761.0
2020-10-21 10:00:00,216.24,216.46,215.57,215.8,1101295.0,207.6623,207.8736,207.0189,207.2398,1101295.0
2020-10-21 10:30:00,215.8,215.93,214.91,215.22,926235.0,207.2398,207.3646,206.3851,206.6828,926235.0
2020-10-21 11:00:00,215.22,215.49,213.69,214.48,1122368.0,206.6828,206.9421,205.2135,205.9721,1122368.0
2020-10-21 11:30:00,214.48,215.26,214.0,214.2,915657.0,205.9721,206.7212,205.5112,205.7033,915657.0
2020-10-21 12:00:00,214.23,215.72,213.79,214.81,1126886.0,205.7321,207.163,205.3095,206.2891,1126886.0
2020-10-21 12:30:00,214.81,214.94,213.71,214.16,730095.0,206.2891,206.4139,205.2327,205.6648,730095.0
2020-10-21 13:00:00,214.11,215.21,213.93,215.09,656496.0,205.6168,206.6732,205.444,206.5579,656496.0
2020-10-21 13:30:00,215.11,215.94,214.75,215.48,757138.0,206.5772,207.3742,206.2314,206.9325,757138.0
2020-10-21 14:00:00,215.51,216.47,215.24,216.32,924330.0,206.9613,207.8832,206.702,207.7392,924330.0
2020-10-21 14:30:00,216.33,216.92,216.12,216.87,794753.0,207.7488,208.3154,207.5471,208.2673,794753.0
2020-10-21 15:00:00,216.88,216.92,216.01,216.54,999460.0,208.2769,208.3154,207.4415,207.9504,999460.0
2020-10-21 15:30:00,216.54,216.77,214.76,214.78,2139300.0,207.9504,208.1713,206.241,206.2602,2139300.0
2020-10-22 09:30:00,213.96,216.06,213.9,214.26,2350200.0,205.4728,207.4895,205.4152,205.7609,2350200.0
2020-10-22 10:00:00,214.24,214.36,212.66,213.12,1442917.0,205.7417,205.8569,204.2243,204.6661,1442917.0
2020-10-22 10:30:00,213.13,213.28,211.7,212.83,1572249.0,204.6757,204.8197,203.3024,204.3876,1572249.0
2020-10-22 11:00:00,212.8,213.76,212.27,213.52,1043320.0,204.3588,205.2807,203.8498,205.0502,1043320.0
2020-10-22 11:30:00,213.54,213.85,213.01,213.12,730436.0,205.0694,205.3671,204.5605,204.6661,730436.0
2020-10-22 12:00:00,213.16,213.23,212.54,212.91,726598.0,204.7045,204.7717,204.1091,204.4644,726598.0
2020-10-22 12:30:00,212.89,213.81,212.16,213.72,799249.0,204.4452,205.3287,203.7442,205.2423,799249.0
2020-10-22 13:00:00,213.72,214.5,213.51,214.46,1007292.0,205.2423,205.9914,205.0406,205.9529,1007292.0
2020-10-22 13:30:00,214.45,215.15,214.18,214.92,721180.0,205.9433,206.6156,205.684,206.3947,721180.0
2020-10-22 14:00:00,214.91,215.36,214.72,214.78,704989.0,206.3851,206.8172,206.2026,206.2602,704989.0
2020-10-22 14:30:00,214.8,215.17,214.6,215.04,577700.0,206.2795,206.6348,206.0874,206.5099,577700.0
2020-10-22 15:00:00,215.06,215.45,214.48,215.41,748733.0,206.5291,206.9037,205.9721,206.8653,748733.0
2020-10-22 15:30:00,215.42,215.69,214.31,214.84,1914891.0,206.8749,207.1341,205.8089,206.3179,1914891.0
2020-10-23 09:30:00,215.03,215.29,213.16,214.38,2318519.0,206.5003,206.75,204.7045,205.8761,2318519.0
2020-10-23 10:00:00,214.32,215.34,213.53,215.05,1074998.0,205.8185,206.798,205.0598,206.5195,1074998.0
2020-10-23 10:30:00,215.03,215.73,214.43,215.04,965328.0,206.5003,207.1726,205.9241,206.5099,965328.0
2020-10-23 11:00:00,215.03,215.59,214.16,214.49,907097.0,206.5003,207.0381,205.6648,205.9817,907097.0
2020-10-23 11:30:00,214.49,214.85,213.8,214.85,838139.0,205.9817,206.3275,205.3191,206.3275,838139.0
2020-10-23 12:00:00,214.84,215.33,214.25,214.87,992360.0,206.3179,206.7884,205.7513,206.3467,992360.0
2020-10-23 12:30:00,214.86,215.28,214.61,214.78,731470.0,206.3371,206.7404,206.097,206.2602,731470.0
2020-10-23 13:00:00,214.78,215.54,214.77,215.4,609581.0,206.2602,206.9901,206.2506,206.8557,609581.0
2020-10-23 13:30:00,215.4,215.48,214.88,214.98,476889.0,206.8557,206.9325,206.3563,206.4523,476889.0
2020-10-23 14:00:00,214.98,215.6,214.93,215.57,649449.0,206.4523,207.0477,206.4043,207.0189,649449.0
2020-10-23 14:30:00,215.55,215.64,215.21,215.46,802535.0,206.9997,207.0861,206.6732,206.9133,802535.0
2020-10-23 15:00:00,215.45,215.93,215.39,215.88,873644.0,206.9037,207.3646,206.846,207.3166,873644.0
2020-10-23 15:30:00,215.87,216.28,215.64,216.26,1778546.0,207.307,207.7007,207.0861,207.6815,1778546.0
2020-10-26 09:30:00,213.82,215.92,213.65,215.62,2414113.0,205.3383,207.355,205.1751,207.0669,2414113.0
2020-10-26 10:00:00,215.62,216.34,214.7,214.81,1513170.0,207.0669,207.7584,206.1834,206.2891,1513170.0
2020-10-26 10:30:00,214.83,214.83,212.8,213.01,1922473.0,206.3083,206.3083,204.3588,204.5605,1922473.0
2020-10-26 11:00:00,212.98,213.02,210.64,210.71,2835036.0,204.5316,204.5701,202.2845,202.3517,2835036.0
2020-10-26 11:30:00,210.71,211.28,209.77,210.78,2543201.0,202.3517,202.8991,201.449,202.4189,2543201.0
2020-10-26 12:00:00,210.76,211.3,210.37,211.08,1629094.0,202.3997,202.9183,202.0252,202.707,1629094.0
2020-10-26 12:30:00,211.08,211.11,209.57,209.69,1504524.0,202.707,202.7358,201.2569,201.3722,1504524.0
2020-10-26 13:00:00,209.68,209.85,208.53,208.7,1950869.0,201.3625,201.5258,200.2582,200.4214,1950869.0
2020-10-26 13:30:00,208.69,209.56,208.1,209.5,1785963.0,200.4118,201.2473,199.8452,201.1897,1785963.0
2020-10-26 14:00:00,209.49,210.16,209.27,210.07,1297308.0,201.1801,201.8235,200.9688,201.7371,1297308.0
2020-10-26 14:30:00,210.07,210.35,209.2,209.96,1421661.0,201.7371,202.006,200.9016,201.6314,1421661.0
2020-10-26 15:00:00,209.98,210.22,209.14,209.64,1628043.0,201.6506,201.8811,200.844,201.3241,1628043.0
2020-10-26 15:30:00,209.63,210.31,208.84,210.15,3839214.0,201.3145,201.9676,200.5559,201.8139,3839214.0
2020-10-27 09:30:00,211.59,212.41,210.57,211.91,2837271.0,203.1968,203.9843,202.2172,203.5041,2837271.0
2020-10-27 10:00:00,211.89,212.03,210.32,210.71,1425751.0,203.4849,203.6193,201.9772,202.3517,1425751.0
2020-10-27 10:30:00,210.73,212.38,210.58,211.71,1430023.0,202.3709,203.9554,202.2268,203.312,1430023.0
2020-10-27 11:00:00,211.72,212.54,211.54,212.02,1280846.0,203.3216,204.1091,203.1488,203.6097,1280846.0
2020-10-27 11:30:00,212.03,213.23,211.9,213.08,1406761.0,203.6193,204.7717,203.4945,204.6277,1406761.0
2020-10-27 12:00:00,213.07,213.4,212.58,212.72,1285680.0,204.6181,204.935,204.1475,204.282,1285680.0
2020-10-27 12:30:00,212.72,213.39,212.42,213.36,989524.0,204.282,204.9254,203.9939,204.8966,989524.0
2020-10-27 13:00:00,213.36,213.6,212.77,213.28,1069602.0,204.8966,205.1271,204.33,204.8197,1069602.0
2020-10-27 13:30:00,213.28,214.47,213.24,214.11,1572732.0,204.8197,205.9625,204.7813,205.6168,1572732.0
2020-10-27 14:00:00,214.12,214.25,213.17,213.86,1304939.0,205.6264,205.7513,204.7141,205.3767,1304939.0
2020-10-27 14:30:00,213.86,214.09,213.09,213.82,1306595.0,205.3767,205.5976,204.6373,205.3383,1306595.0
2020-10-27 15:00:00,213.83,214.52,213.45,214.39,1902512.0,205.3479,206.0106,204.983,205.8857,1902512.0
2020-10-27 15:30:00,214.38,214.67,213.04,213.15,4268986.0,205.8761,206.1546,204.5893,204.6949,4268986.0
2020-10-28 09:30:00,207.6,208.84,205.33,206.17,6388224.0,199.3651,200.5559,197.1851,197.9918,6388224.0
2020-10-28 10:00:00,206.14,206.26,204.4,204.89,3772940.0,197.963,198.0782,196.292,196.7626,3772940.0
2020-10-28 10:30:00,204.84,206.64,204.42,205.07,3737303.0,196.7145,198.4431,196.3112,196.9354,3737303.0
2020-10-28 11:00:00,205.05,205.73,204.49,204.94,2487954.0,196.9162,197.5692,196.3784,196.8106,2487954.0
2020-10-28 11:30:00,204.92,205.88,204.58,205.27,2004396.0,196.7914,197.7133,196.4649,197.1275,2004396.0
2020-10-28 12:00:00,205.26,205.54,204.9,205.03,1534551.0,197.1179,197.3868,196.7722,196.897,1534551.0
2020-10-28 12:30:00,205.03,205.28,204.6,204.7,1385694.0,196.897,197.1371,196.4841,196.5801,1385694.0
2020-10-28 13:00:00,204.69,204.82,204.01,204.58,1737883.0,196.5705,196.6953,195.9175,196.4649,1737883.0
2020-10-28 13:30:00,204.57,205.36,204.48,205.26,1437728.0,196.4552,197.2139,196.3688,197.1179,1437728.0
2020-10-28 14:00:00,205.26,205.26,204.2,204.88,1412518.0,197.1179,197.1179,196.0999,196.753,1412518.0
2020-10-28 14:30:00,204.88,205.23,204.1,205.18,1718240.0,196.753,197.0891,196.0039,197.0411,1718240.0
2020-10-28 15:00:00,205.18,205.37,204.36,205.06,1936537.0,197.0411,197.2235,196.2536,196.9258,1936537.0
2020-10-28 15:30:00,205.06,205.92,202.1,202.71,5445075.0,196.9258,197.7517,194.0832,194.669,5445075.0
2020-10-29 09:30:00,203.96,205.07,203.37,204.72,3750927.0,195.8694,196.9354,195.3029,196.5993,3750927.0
2020-10-29 10:00:00,204.72,205.47,204.0,205.25,2198542.0,196.5993,197.3195,195.9079,197.1083,2198542.0
2020-10-29 10:30:00,205.22,205.41,204.12,204.85,1305771.0,197.0795,197.2619,196.0231,196.7241,1305771.0
2020-10-29 11:00:00,204.87,205.23,204.18,205.04,1093447.0,196.7433,197.0891,196.0807,196.9066,1093447.0
2020-10-29 11:30:00,205.02,205.25,203.95,204.31,1316661.0,196.8874,197.1083,195.8598,196.2056,1316661.0
2020-10-29 12:00:00,204.33,204.74,204.21,204.53,812127.0,196.2248,196.6185,196.1095,196.4168,812127.0
2020-10-29 12:30:00,204.55,205.14,204.25,204.8,1013048.0,196.436,197.0026,196.1479,196.6761,1013048.0
2020-10-29 13:00:00,204.83,205.82,204.53,205.76,1022149.0,196.7049,197.6557,196.4168,197.598,1022149.0
2020-10-29 13:30:00,205.76,206.11,205.44,206.04,1175597.0,197.598,197.9342,197.2907,197.8669,1175597.0
2020-10-29 14:00:00,206.03,207.33,205.96,207.24,1375953.0,197.8573,199.1058,197.7901,199.0193,1375953.0
2020-10-29 14:30:00,207.26,207.36,206.34,206.6,1417581.0,199.0385,199.1346,198.155,198.4047,1417581.0
2020-10-29 15:00:00,206.63,206.73,205.73,206.44,1431054.0,198.4335,198.5296,197.5692,198.2511,1431054.0
2020-10-29 15:30:00,206.44,206.67,204.2,204.39,3048817.0,198.2511,198.4719,196.0999,196.2824,3048817.0
2020-10-30 09:30:00,203.47,204.29,202.89,203.17,2631921.0,195.3989,196.1864,194.8419,195.1108,2631921.0
2020-10-30 10:00:00,203.1,203.2,200.75,200.93,2055799.0,195.0436,195.1396,192.7868,192.9596,2055799.0
2020-10-30 10:30:00,200.92,201.24,199.76,199.77,2484333.0,192.95,193.2573,191.836,191.8457,2484333.0
2020-10-30 11:00:00,199.77,200.93,199.77,200.01,1907877.0,191.8457,192.9596,191.8457,192.0761,1907877.0
2020-10-30 11:30:00,200.01,200.67,199.62,200.52,1696118.0,192.0761,192.71,191.7016,192.5659,1696118.0
2020-10-30 12:00:00,200.5,202.44,200.32,202.28,1410951.0,192.5467,194.4097,192.3738,194.2561,1410951.0
2020-10-30 12:30:00,202.28,202.32,201.13,201.55,1055079.0,194.2561,194.2945,193.1517,193.555,1055079.0
2020-10-30 13:00:00,201.53,201.91,200.54,201.0,996593.0,193.5358,193.9008,192.5851,193.0269,996593.0
2020-10-30 13:30:00,201.01,201.08,200.12,200.65,976950.0,193.0365,193.1037,192.1818,192.6907,976950.0
2020-10-30 14:00:00,200.67,201.36,200.32,200.5,970183.0,192.71,193.3726,192.3738,192.5467,970183.0
2020-10-30 14:30:00,200.43,201.02,199.94,200.67,1256366.0,192.4795,193.0461,192.0089,192.71,1256366.0
2020-10-30 15:00:00,200.62,201.9,200.33,200.91,1491365.0,192.6619,193.8912,192.3834,192.9404,1491365.0
2020-10-30 15:30:00,200.92,203.32,200.15,202.58,4558193.0,192.95,195.2548,192.2106,194.5442,4558193.0
2020-11-02 09:30:00,204.27,205.28,203.61,204.39,3173192.0,196.1671,197.1371,195.5333,196.2824,3173192.0
2020-11-02 10:00:00,204.46,204.89,203.5,204.15,1995546.0,196.3496,196.7626,195.4277,196.0519,1995546.0
2020-11-02 10:30:00,204.11,204.22,202.81,203.07,1490926.0,196.0135,196.1191,194.7651,195.0148,1490926.0
2020-11-02 11:00:00,203.07,203.3,201.91,202.31,1463246.0,195.0148,195.2356,193.9008,194.2849,1463246.0
2020-11-02 11:30:00,202.33,202.65,201.75,201.85,1261790.0,194.3041,194.6114,193.7471,193.8431,1261790.0
2020-11-02 12:00:00,201.87,202.02,201.24,201.95,1338352.0,193.8624,194.0064,193.2573,193.9392,1338352.0
2020-11-02 12:30:00,201.95,202.01,200.72,201.25,1082360.0,193.9392,193.9968,192.758,193.2669,1082360.0
2020-11-02 13:00:00,201.26,201.38,200.5,201.21,1039936.0,193.2765,193.3918,192.5467,193.2285,1039936.0
2020-11-02 13:30:00,201.21,201.28,200.14,200.19,977047.0,193.2285,193.2958,192.201,192.249,977047.0
2020-11-02 14:00:00,200.21,201.12,200.12,201.06,1072801.0,192.2682,193.1421,192.1818,193.0845,1072801.0
2020-11-02 14:30:00,201.04,201.73,200.81,201.3,842879.0,193.0653,193.7279,192.8444,193.315,842879.0
2020-11-02 15:00:00,201.3,201.77,200.99,201.47,1239623.0,193.315,193.7663,193.0173,193.4782,1239623.0
2020-11-02 15:30:00,201.48,202.37,200.64,202.32,2955697.0,193.4878,194.3425,192.6811,194.2945,2955697.0
2020-11-03 09:30:00,203.7,205.4,203.12,205.35,2285086.0,195.6198,197.2523,195.0628,197.2043,2285086.0
2020-11-03 10:00:00,205.39,207.93,205.18,207.62,2214654.0,197.2427,199.682,197.0411,199.3843,2214654.0
2020-11-03 10:30:00,207.62,207.95,206.64,207.88,1511948.0,199.3843,199.7012,198.4431,199.634,1511948.0
2020-11-03 11:00:00,207.89,208.12,207.07,207.65,1208794.0,199.6436,199.8644,198.8561,199.4131,1208794.0
2020-11-03 11:30:00,207.69,208.06,207.21,207.44,1167965.0,199.4515,199.8068,198.9905,199.2114,1167965.0
2020-11-03 12:00:00,207.46,207.64,206.65,207.41,843960.0,199.2306,199.4035,198.4527,199.1826,843960.0
2020-11-03 12:30:00,207.4,207.45,206.78,207.05,717025.0,199.173,199.221,198.5776,198.8369,717025.0
2020-11-03 13:00:00,207.04,207.46,206.26,206.51,777619.0,198.8273,199.2306,198.0782,198.3183,777619.0
2020-11-03 13:30:00,206.51,206.75,205.11,205.29,895064.0,198.3183,198.5488,196.9738,197.1467,895064.0
2020-11-03 14:00:00,205.29,206.15,205.17,205.7,905977.0,197.1467,197.9726,197.0314,197.5404,905977.0
2020-11-03 14:30:00,205.7,206.57,205.5,206.43,899745.0,197.5404,198.3759,197.3484,198.2415,899745.0
2020-11-03 15:00:00,206.43,207.0,205.69,206.91,1367573.0,198.2415,198.7889,197.5308,198.7024,1367573.0
2020-11-03 15:30:00,206.9,208.0,206.08,206.12,3508577.0,198.6928,199.7492,197.9054,197.9438,3508577.0
2020-11-04 09:30:00,214.02,215.13,212.41,213.75,4785634.0,205.5304,206.5964,203.9843,205.2711,4785634.0
2020-11-04 10:00:00,213.75,216.44,213.53,215.63,3478952.0,205.2711,207.8544,205.0598,207.0765,3478952.0
2020-11-04 10:30:00,215.63,216.54,214.97,216.48,2019623.0,207.0765,207.9504,206.4427,207.8928,2019623.0
2020-11-04 11:00:00,216.48,217.14,215.69,216.69,2192689.0,207.8928,208.5266,207.1341,208.0945,2192689.0
2020-11-04 11:30:00,216.7,217.42,216.57,217.27,1713853.0,208.1041,208.7955,207.9792,208.6515,1713853.0
2020-11-04 12:00:00,217.27,217.85,216.64,217.61,1942883.0,208.6515,209.2085,208.0465,208.978,1942883.0
2020-11-04 12:30:00,217.61,218.32,217.45,217.59,1724058.0,208.978,209.6598,208.8243,208.9588,1724058.0
2020-11-04 13:00:00,217.61,217.85,216.67,217.2,1513728.0,208.978,209.2085,208.0753,208.5843,1513728.0
2020-11-04 13:30:00,217.22,218.0,216.54,217.17,1420669.0,208.6035,209.3525,207.9504,208.5554,1420669.0
2020-11-04 14:00:00,217.21,217.67,216.68,216.87,1370965.0,208.5939,209.0356,208.0849,208.2673,1370965.0
2020-11-04 14:30:00,216.88,217.25,216.1,216.98,1223081.0,208.2769,208.6323,207.5279,208.373,1223081.0
2020-11-04 15:00:00,217.04,217.44,216.3,216.56,1698044.0,208.4306,208.8147,207.72,207.9696,1698044.0
2020-11-04 15:30:00,216.56,217.45,215.87,216.32,3697298.0,207.9696,208.8243,207.307,207.7392,3697298.0
2020-11-05 09:30:00,221.83,223.6,221.15,222.85,5160197.0,213.0306,214.7304,212.3776,214.0101,5160197.0
2020-11-05 10:00:00,222.84,224.0,222.19,222.34,2776854.0,214.0005,215.1145,213.3763,213.5204,2776854.0
2020-11-05 10:30:00,222.38,223.24,221.5,223.23,2018496.0,213.5588,214.3847,212.7137,214.3751,2018496.0
2020-11-05 11:00:00,223.22,223.34,222.16,222.73,1344136.0,214.3655,214.4807,213.3475,213.8949,1344136.0
2020-11-05 11:30:00,222.73,223.0,221.78,221.98,1314466.0,213.8949,214.1542,212.9826,213.1746,1314466.0
2020-11-05 12:00:00,221.99,222.95,221.72,221.85,1461097.0,213.1842,214.1062,212.925,213.0498,1461097.0
2020-11-05 12:30:00,221.87,222.86,221.52,222.75,995153.0,213.069,214.0197,212.7329,213.9141,995153.0
2020-11-05 13:00:00,222.77,223.23,222.69,222.95,951429.0,213.9333,214.3751,213.8565,214.1062,951429.0
2020-11-05 13:30:00,222.97,223.48,222.72,223.28,1101787.0,214.1254,214.6151,213.8853,214.4231,1101787.0
2020-11-05 14:00:00,223.31,223.79,223.16,223.76,1062964.0,214.4519,214.9128,214.3078,214.884,1062964.0
2020-11-05 14:30:00,223.75,224.12,223.16,224.01,1538285.0,214.8744,215.2298,214.3078,215.1241,1538285.0
2020-11-05 15:00:00,224.01,224.09,223.07,223.39,1389112.0,215.1241,215.2009,214.2214,214.5287,1389112.0
2020-11-05 15:30:00,223.4,223.77,222.01,223.29,3194817.0,214.5383,214.8936,213.2035,214.4327,3194817.0
2020-11-06 09:30:00,222.11,222.29,218.03,218.59,3564782.0,213.2995,213.4723,209.3813,209.9191,3564782.0
2020-11-06 10:00:00,218.59,220.97,218.08,220.72,1790190.0,209.9191,212.2047,209.4293,211.9646,1790190.0
2020-11-06 10:30:00,220.69,221.41,220.36,220.55,1167215.0,211.9358,212.6273,211.6189,211.8014,1167215.0
2020-11-06 11:00:00,220.59,222.48,220.41,222.48,1069007.0,211.8398,213.6548,211.6669,213.6548,1069007.0
2020-11-06 11:30:00,222.47,223.12,222.1,222.62,1054711.0,213.6452,214.2694,213.2899,213.7893,1054711.0
2020-11-06 12:00:00,222.6,223.36,222.22,222.25,855145.0,213.77,214.4999,213.4051,213.4339,855145.0
2020-11-06 12:30:00,222.25,223.14,222.23,222.98,717963.0,213.4339,214.2886,213.4147,214.135,717963.0
2020-11-06 13:00:00,223.0,223.93,222.95,223.81,916551.0,214.1542,215.0473,214.1062,214.932,916551.0
2020-11-06 13:30:00,223.81,224.1,223.37,223.84,1058189.0,214.932,215.2105,214.5095,214.9609,1058189.0
2020-11-06 14:00:00,223.86,224.18,223.41,223.59,839728.0,214.9801,215.2874,214.5479,214.7208,839728.0
2020-11-06 14:30:00,223.58,224.02,223.07,223.52,791756.0,214.7112,215.1337,214.2214,214.6536,791756.0
2020-11-06 15:00:00,223.51,223.54,222.73,223.35,1004075.0,214.6439,214.6728,213.8949,214.4903,1004075.0
2020-11-06 15:30:00,223.36,224.36,223.28,223.62,2554751.0,214.4999,215.4602,214.4231,214.7496,2554751.0
2020-11-09 09:30:00,224.22,226.55,223.32,224.81,4048923.0,215.3258,217.5634,214.4615,215.8924,4048923.0
2020-11-09 10:00:00,224.78,228.12,224.66,226.31,2872616.0,215.8636,219.0711,215.7483,217.3329,2872616.0
2020-11-09 10:30:00,226.32,226.93,223.8,224.7,2071380.0,217.3425,217.9283,214.9224,215.7867,2071380.0
2020-11-09 11:00:00,224.69,225.92,223.46,225.81,1893411.0,215.7771,216.9584,214.5959,216.8527,1893411.0
2020-11-09 11:30:00,225.84,226.09,224.5,224.91,1081089.0,216.8815,217.1216,215.5947,215.9884,1081089.0
2020-11-09 12:00:00,224.91,225.58,223.81,224.83,1169929.0,215.9884,216.6318,214.932,215.9116,1169929.0
2020-11-09 12:30:00,224.83,225.5,223.83,224.78,1077920.0,215.9116,216.555,214.9513,215.8636,1077920.0
2020-11-09 13:00:00,224.76,225.17,223.42,223.57,1203898.0,215.8444,216.2381,214.5575,214.7016,1203898.0
2020-11-09 13:30:00,223.59,223.9,222.33,222.91,1239442.0,214.7208,215.0185,213.5108,214.0678,1239442.0
2020-11-09 14:00:00,222.88,223.08,220.95,221.19,1436433.0,214.0389,214.231,212.1855,212.416,1436433.0
2020-11-09 14:30:00,221.19,222.28,220.78,222.0,1402197.0,212.416,213.4627,212.0222,213.1938,1402197.0
2020-11-09 15:00:00,222.01,222.64,220.54,220.65,1402630.0,213.2035,213.8085,211.7918,211.8974,1402630.0
2020-11-09 15:30:00,220.67,221.79,217.88,218.38,3755935.0,211.9166,212.9922,209.2373,209.7174,3755935.0
2020-11-10 09:30:00,214.43,216.5,212.9,213.9,4051172.0,205.9241,207.912,204.4548,205.4152,4051172.0
2020-11-10 10:00:00,213.95,214.59,211.0,211.08,3132474.0,205.4632,206.0778,202.6302,202.707,3132474.0
2020-11-10 10:30:00,211.07,211.65,210.3,211.21,2922747.0,202.6974,203.2544,201.958,202.8319,2922747.0
2020-11-10 11:00:00,211.2,212.8,210.74,212.77,2152920.0,202.8223,204.3588,202.3805,204.33,2152920.0
2020-11-10 11:30:00,212.78,213.21,211.07,211.08,1994754.0,204.3396,204.7525,202.6974,202.707,1994754.0
2020-11-10 12:00:00,211.09,213.2,211.04,212.06,1890722.0,202.7166,204.7429,202.6686,203.6481,1890722.0
2020-11-10 12:30:00,212.05,212.97,211.73,212.43,1044298.0,203.6385,204.522,203.3312,204.0035,1044298.0
2020-11-10 13:00:00,212.47,212.95,210.65,210.8,1481821.0,204.0419,204.5028,202.2941,202.4381,1481821.0
2020-11-10 13:30:00,210.78,211.98,210.32,211.73,1555294.0,202.4189,203.5713,201.9772,203.3312,1555294.0
2020-11-10 14:00:00,211.7,212.31,209.85,210.07,2623788.0,203.3024,203.8882,201.5258,201.7371,2623788.0
2020-11-10 14:30:00,210.04,211.0,209.85,210.11,1893125.0,201.7083,202.6302,201.5258,201.7755,1893125.0
2020-11-10 15:00:00,210.1,211.1,209.72,210.83,1930015.0,201.7659,202.7262,201.401,202.4669,1930015.0
2020-11-10 15:30:00,210.83,211.28,210.1,211.02,3267033.0,202.4669,202.8991,201.7659,202.6494,3267033.0
2020-11-11 09:30:00,212.39,215.69,212.2,215.37,3381832.0,203.9651,207.1341,203.7826,206.8268,3381832.0
2020-11-11 10:00:00,215.38,216.63,215.31,216.35,2077410.0,206.8364,208.0369,206.7692,207.768,2077410.0
2020-11-11 10:30:00,216.37,216.68,214.7,215.64,1452717.0,207.7872,208.0849,206.1834,207.0861,1452717.0
2020-11-11 11:00:00,215.62,216.58,215.15,215.98,1244318.0,207.0669,207.9888,206.6156,207.4126,1244318.0
2020-11-11 11:30:00,215.99,216.93,215.73,216.92,857286.0,207.4222,208.325,207.1726,208.3154,857286.0
2020-11-11 12:00:00,216.93,217.41,216.38,216.71,1063785.0,208.325,208.7859,207.7968,208.1137,1063785.0
2020-11-11 12:30:00,216.73,217.29,216.6,216.98,771492.0,208.1329,208.6707,208.0081,208.373,771492.0
2020-11-11 13:00:00,216.99,217.25,216.44,216.47,754523.0,208.3826,208.6323,207.8544,207.8832,754523.0
2020-11-11 13:30:00,216.49,217.51,216.48,217.26,936303.0,207.9024,208.882,207.8928,208.6419,936303.0
2020-11-11 14:00:00,217.28,218.04,216.93,217.03,1009863.0,208.6611,209.3909,208.325,208.421,1009863.0
2020-11-11 14:30:00,217.04,217.08,216.19,216.32,984686.0,208.4306,208.469,207.6143,207.7392,984686.0
2020-11-11 15:00:00,216.27,216.92,216.03,216.46,845515.0,207.6911,208.3154,207.4607,207.8736,845515.0
2020-11-11 15:30:00,216.44,217.16,216.25,216.4,2111919.0,207.8544,208.5458,207.6719,207.816,2111919.0
2020-11-12 09:30:00,217.27,219.04,216.1,218.58,2648498.0,208.6515,210.3513,207.5279,209.9095,2648498.0
2020-11-12 10:00:00,218.56,219.11,217.77,217.89,1328705.0,209.8903,210.4185,209.1316,209.2469,1328705.0
2020-11-12 10:30:00,217.9,218.9,217.67,217.78,1106034.0,209.2565,210.2168,209.0356,209.1412,1106034.0
2020-11-12 11:00:00,217.79,218.29,217.05,217.33,787344.0,209.1508,209.631,208.4402,208.7091,787344.0
2020-11-12 11:30:00,217.32,217.33,216.2,217.0,807033.0,208.6995,208.7091,207.6239,208.3922,807033.0
2020-11-12 12:00:00,217.0,217.4,216.3,216.36,698204.0,208.3922,208.7763,207.72,207.7776,698204.0
2020-11-12 12:30:00,216.37,216.91,215.27,215.72,965538.0,207.7872,208.3058,206.7308,207.163,965538.0
2020-11-12 13:00:00,215.7,215.87,215.13,215.41,884250.0,207.1438,207.307,206.5964,206.8653,884250.0
2020-11-12 13:30:00,215.38,216.61,215.13,216.59,781367.0,206.8364,208.0177,206.5964,207.9984,781367.0
2020-11-12 14:00:00,216.59,216.9,215.43,215.91,742954.0,207.9984,208.2962,206.8845,207.3454,742954.0
2020-11-12 14:30:00,215.9,216.34,215.28,215.5,719236.0,207.3358,207.7584,206.7404,206.9517,719236.0
2020-11-12 15:00:00,215.5,215.86,214.72,215.17,1137416.0,206.9517,207.2974,206.2026,206.6348,1137416.0
2020-11-12 15:30:00,215.18,215.64,214.46,215.47,2069418.0,206.6444,207.0861,205.9529,206.9229,2069418.0
2020-11-13 09:30:00,216.32,216.83,215.21,215.34,1771269.0,207.7392,208.2289,206.6732,206.798,1771269.0
2020-11-13 10:00:00,215.37,215.46,214.41,215.22,1068766.0,206.8268,206.9133,205.9049,206.6828,1068766.0
2020-11-13 10:30:00,215.2,215.21,214.16,214.8,911937.0,206.6636,206.6732,205.6648,206.2795,911937.0
2020-11-13 11:00:00,214.83,215.47,214.8,215.01,844534.0,206.3083,206.9229,206.2795,206.4811,844534.0
2020-11-13 11:30:00,215.01,215.41,214.46,215.23,584159.0,206.4811,206.8653,205.9529,206.6924,584159.0
2020-11-13 12:00:00,215.25,215.6,215.07,215.57,663096.0,206.7116,207.0477,206.5387,207.0189,663096.0
2020-11-13 12:30:00,215.57,216.13,215.48,216.02,720694.0,207.0189,207.5567,206.9325,207.4511,720694.0
2020-11-13 13:00:00,216.03,216.48,215.92,216.28,817984.0,207.4607,207.8928,207.355,207.7007,817984.0
2020-11-13 13:30:00,216.28,216.35,215.68,216.04,739548.0,207.7007,207.768,207.1245,207.4703,739548.0
2020-11-13 14:00:00,216.05,216.65,215.71,216.42,811346.0,207.4799,208.0561,207.1534,207.8352,811346.0
2020-11-13 14:30:00,216.43,216.61,216.15,216.47,659560.0,207.8448,208.0177,207.5759,207.8832,659560.0
2020-11-13 15:00:00,216.44,216.64,215.96,216.54,663291.0,207.8544,208.0465,207.3934,207.9504,663291.0
2020-11-13 15:30:00,216.54,217.42,216.34,216.51,2013154.0,207.9504,208.7955,207.7584,207.9216,2013154.0
2020-11-16 09:30:00,214.93,216.94,214.47,216.52,3540878.0,206.4043,208.3346,205.9625,207.9312,3540878.0
2020-11-16 10:00:00,216.52,217.04,215.64,216.95,1244482.0,207.9312,208.4306,207.0861,208.3442,1244482.0
2020-11-16 10:30:00,217.0,217.19,216.24,217.18,988627.0,208.3922,208.5746,207.6623,208.565,988627.0
2020-11-16 11:00:00,217.19,217.74,217.0,217.05,869406.0,208.5746,209.1028,208.3922,208.4402,869406.0
2020-11-16 11:30:00,217.03,217.2,216.48,216.77,734268.0,208.421,208.5843,207.8928,208.1713,734268.0
2020-11-16 12:00:00,216.78,216.88,216.13,216.59,783124.0,208.1809,208.2769,207.5567,207.9984,783124.0
2020-11-16 12:30:00,216.58,216.62,215.85,215.97,597762.0,207.9888,208.0273,207.2878,207.403,597762.0
2020-11-16 13:00:00,215.97,216.33,215.61,216.03,752582.0,207.403,207.7488,207.0573,207.4607,752582.0
2020-11-16 13:30:00,216.03,216.92,215.74,216.82,843166.0,207.4607,208.3154,207.1822,208.2193,843166.0
2020-11-16 14:00:00,216.83,217.11,216.66,216.99,606603.0,208.2289,208.4978,208.0657,208.3826,606603.0
2020-11-16 14:30:00,216.98,217.0,215.86,215.94,656774.0,208.373,208.3922,207.2974,207.3742,656774.0
2020-11-16 15:00:00,215.95,216.45,215.69,216.03,1078407.0,207.3838,207.864,207.1341,207.4607,1078407.0
2020-11-16 15:30:00,216.03,217.55,215.72,217.39,2600952.0,207.4607,208.9204,207.163,208.7667,2600952.0
2020-11-17 09:30:00,216.1,217.68,215.71,215.78,2048180.0,207.5279,209.0452,207.1534,207.2206,2048180.0
2020-11-17 10:00:00,215.76,216.73,215.72,216.34,918349.0,207.2014,208.1329,207.163,207.7584,918349.0
2020-11-17 10:30:00,216.36,217.04,216.16,216.92,801237.0,207.7776,208.4306,207.5855,208.3154,801237.0
2020-11-17 11:00:00,216.93,217.0,215.1,215.47,1264925.0,208.325,208.3922,206.5676,206.9229,1264925.0
2020-11-17 11:30:00,215.5,215.8,214.75,215.77,1285036.0,206.9517,207.2398,206.2314,207.211,1285036.0
2020-11-17 12:00:00,215.76,216.31,215.57,215.91,749745.0,207.2014,207.7296,207.0189,207.3454,749745.0
2020-11-17 12:30:00,215.92,216.15,215.66,215.99,596708.0,207.355,207.5759,207.1053,207.4222,596708.0
2020-11-17 13:00:00,215.98,216.33,215.73,215.93,630268.0,207.4126,207.7488,207.1726,207.3646,630268.0
2020-11-17 13:30:00,215.92,216.07,215.27,215.4,788207.0,207.355,207.4991,206.7308,206.8557,788207.0
2020-11-17 14:00:00,215.4,215.74,215.32,215.4,754924.0,206.8557,207.1822,206.7788,206.8557,754924.0
2020-11-17 14:30:00,215.41,215.86,214.94,215.04,1135250.0,206.8653,207.2974,206.4139,206.5099,1135250.0
2020-11-17 15:00:00,215.04,215.24,214.08,214.41,1459842.0,206.5099,206.702,205.588,205.9049,1459842.0
2020-11-17 15:30:00,214.41,214.74,214.14,214.47,2443229.0,205.9049,206.2218,205.6456,205.9625,2443229.0
2020-11-18 09:30:00,213.56,215.17,213.05,213.29,2987799.0,205.6327,207.183,205.1417,205.3728,2987799.0
2020-11-18 10:00:00,213.24,213.43,211.88,212.3,2490306.0,205.3246,205.5076,204.0151,204.4195,2490306.0
2020-11-18 10:30:00,212.32,212.8,211.89,212.68,1997569.0,204.4388,204.901,204.0247,204.7854,1997569.0
2020-11-18 11:00:00,212.67,213.03,212.43,212.77,855253.0,204.7758,205.1224,204.5447,204.8721,855253.0
2020-11-18 11:30:00,212.79,213.07,212.35,213.06,779852.0,204.8913,205.1609,204.4677,205.1513,779852.0
2020-11-18 12:00:00,213.05,213.59,213.02,213.41,749414.0,205.1417,205.6616,205.1128,205.4883,749414.0
2020-11-18 12:30:00,213.41,213.45,212.76,212.97,563942.0,205.4883,205.5268,204.8624,205.0646,563942.0
2020-11-18 13:00:00,212.96,213.1,212.25,212.27,713315.0,205.055,205.1898,204.3714,204.3906,713315.0
2020-11-18 13:30:00,212.27,212.49,211.93,212.21,949792.0,204.3906,204.6025,204.0632,204.3329,949792.0
2020-11-18 14:00:00,212.15,212.33,211.82,212.29,938175.0,204.2751,204.4484,203.9573,204.4099,938175.0
2020-11-18 14:30:00,212.28,212.75,212.17,212.62,808753.0,204.4003,204.8528,204.2943,204.7276,808753.0
2020-11-18 15:00:00,212.61,213.2,212.41,212.87,1112116.0,204.718,205.2861,204.5254,204.9684,1112116.0
2020-11-18 15:30:00,212.86,212.94,210.93,210.97,2815881.0,204.9587,205.0358,203.1004,203.1389,2815881.0
2020-11-19 09:30:00,211.39,212.37,210.02,212.23,2630709.0,203.5433,204.4869,202.2241,204.3521,2630709.0
2020-11-19 10:00:00,212.25,212.6,210.12,210.58,2070054.0,204.3714,204.7084,202.3204,202.7634,2070054.0
2020-11-19 10:30:00,210.6,211.54,209.93,211.22,2195999.0,202.7826,203.6877,202.1375,203.3796,2195999.0
2020-11-19 11:00:00,211.25,211.48,210.6,211.12,952118.0,203.4085,203.63,202.7826,203.2833,952118.0
2020-11-19 11:30:00,211.13,211.34,210.66,211.31,735989.0,203.2929,203.4952,202.8404,203.4663,735989.0
2020-11-19 12:00:00,211.31,212.43,211.2,212.08,1220102.0,203.4663,204.5447,203.3603,204.2077,1220102.0
2020-11-19 12:30:00,212.07,212.38,211.22,211.28,591334.0,204.1981,204.4965,203.3796,203.4374,591334.0
2020-11-19 13:00:00,211.26,211.84,211.03,211.48,509337.0,203.4181,203.9766,203.1967,203.63,509337.0
2020-11-19 13:30:00,211.47,212.37,211.29,212.19,546960.0,203.6203,204.4869,203.447,204.3136,546960.0
2020-11-19 14:00:00,212.2,212.33,212.03,212.25,496719.0,204.3232,204.4484,204.1595,204.3714,496719.0
2020-11-19 14:30:00,212.26,212.99,212.23,212.99,826769.0,204.381,205.0839,204.3521,205.0839,826769.0
2020-11-19 15:00:00,212.99,212.99,212.27,212.6,903243.0,205.0839,205.0839,204.3906,204.7084,903243.0
2020-11-19 15:30:00,212.6,213.03,212.27,212.31,1877730.0,204.7084,205.1224,204.3906,204.4291,1877730.0
2020-11-20 09:30:00,212.19,212.7,211.33,212.19,2825235.0,204.3136,204.8047,203.4855,204.3136,2825235.0
2020-11-20 10:00:00,212.19,212.34,211.67,211.87,964444.0,204.3136,204.458,203.8129,204.0055,964444.0
2020-11-20 10:30:00,211.87,212.72,211.66,212.14,858126.0,204.0055,204.8239,203.8033,204.2655,858126.0
2020-11-20 11:00:00,212.13,213.0,212.1,212.89,851311.0,204.2558,205.0935,204.2269,204.9876,851311.0
2020-11-20 11:30:00,212.88,213.29,211.83,212.0,1182591.0,204.978,205.3728,203.967,204.1307,1182591.0
2020-11-20 12:00:00,212.0,212.34,211.88,212.27,565184.0,204.1307,204.458,204.0151,204.3906,565184.0
2020-11-20 12:30:00,212.25,212.43,211.8,212.05,697824.0,204.3714,204.5447,203.9381,204.1788,697824.0
2020-11-20 13:00:00,212.03,212.22,211.67,212.13,659490.0,204.1595,204.3425,203.8129,204.2558,659490.0
2020-11-20 13:30:00,212.12,212.17,211.82,212.12,504358.0,204.2462,204.2943,203.9573,204.2462,504358.0
2020-11-20 14:00:00,212.14,212.33,212.01,212.21,477978.0,204.2655,204.4484,204.1403,204.3329,477978.0
2020-11-20 14:30:00,212.21,212.53,212.11,212.37,594761.0,204.3329,204.641,204.2366,204.4869,594761.0
2020-11-20 15:00:00,212.39,212.5,211.34,211.43,1168105.0,204.5062,204.6121,203.4952,203.5818,1168105.0
2020-11-20 15:30:00,211.42,211.81,210.0,210.34,2526427.0,203.5722,203.9477,202.2049,202.5323,2526427.0
2020-11-23 09:30:00,210.85,212.29,210.85,211.66,1877457.0,203.0233,204.4099,203.0233,203.8033,1877457.0
2020-11-23 10:00:00,211.66,211.84,209.26,209.52,1681324.0,203.8033,203.9766,201.4924,201.7427,1681324.0
2020-11-23 10:30:00,209.5,210.4,209.36,210.4,1312953.0,201.7235,202.59,201.5886,202.59,1312953.0
2020-11-23 11:00:00,210.39,210.44,208.35,208.66,1539258.0,202.5804,202.6286,200.6161,200.9146,1539258.0
2020-11-23 11:30:00,208.69,208.92,208.16,208.6,1265965.0,200.9435,201.165,200.4332,200.8569,1265965.0
2020-11-23 12:00:00,208.58,209.33,208.31,209.21,756335.0,200.8376,201.5598,200.5776,201.4442,756335.0
2020-11-23 12:30:00,209.25,209.66,209.0,209.63,643444.0,201.4827,201.8775,201.242,201.8486,643444.0
2020-11-23 13:00:00,209.66,210.07,209.6,209.94,793866.0,201.8775,202.2723,201.8197,202.1471,793866.0
2020-11-23 13:30:00,209.94,210.08,209.6,209.64,600656.0,202.1471,202.2819,201.8197,201.8583,600656.0
2020-11-23 14:00:00,209.63,209.71,209.16,209.36,570664.0,201.8486,201.9257,201.3961,201.5886,570664.0
2020-11-23 14:30:00,209.37,210.22,209.2,210.21,866908.0,201.5983,202.4167,201.4346,202.4071,866908.0
2020-11-23 15:00:00,210.22,210.72,210.09,210.64,1103792.0,202.4167,202.8982,202.2915,202.8211,1103792.0
2020-11-23 15:30:00,210.65,210.7,209.56,210.09,1944883.0,202.8308,202.8789,201.7812,202.2915,1944883.0
2020-11-24 09:30:00,209.49,210.81,208.86,209.33,2930234.0,201.7138,202.9848,201.1072,201.5598,2930234.0
2020-11-24 10:00:00,209.31,210.12,208.96,209.75,2134261.0,201.5405,202.3204,201.2035,201.9642,2134261.0
2020-11-24 10:30:00,209.77,211.59,209.45,211.15,1844570.0,201.9834,203.7359,201.6753,203.3122,1844570.0
2020-11-24 11:00:00,211.15,212.36,211.07,212.07,1531645.0,203.3122,204.4773,203.2352,204.1981,1531645.0
2020-11-24 11:30:00,212.07,212.65,211.63,212.65,1492054.0,204.1981,204.7565,203.7744,204.7565,1492054.0
2020-11-24 12:00:00,212.64,213.38,212.36,213.37,1192494.0,204.7469,205.4594,204.4773,205.4498,1192494.0
2020-11-24 12:30:00,213.36,214.02,213.31,213.81,1417807.0,205.4402,206.0757,205.392,205.8735,1417807.0
2020-11-24 13:00:00,213.8,213.91,213.19,213.44,1083862.0,205.8638,205.9698,205.2765,205.5172,1083862.0
2020-11-24 13:30:00,213.44,214.25,213.41,213.99,1123060.0,205.5172,206.2971,205.4883,206.0468,1123060.0
2020-11-24 14:00:00,214.0,214.21,213.17,213.19,1021324.0,206.0564,206.2586,205.2572,205.2765,1021324.0
2020-11-24 14:30:00,213.19,213.24,212.81,213.07,998453.0,205.2765,205.3246,204.9106,205.1609,998453.0
2020-11-24 15:00:00,213.06,213.25,212.46,213.1,1133497.0,205.1513,205.3343,204.5736,205.1898,1133497.0
2020-11-24 15:30:00,213.08,214.0,212.91,213.86,2302484.0,205.1706,206.0564,205.0069,205.9216,2302484.0
2020-11-25 09:30:00,215.29,215.29,213.5,213.93,2891689.0,207.2985,207.2985,205.575,205.989,2891689.0
2020-11-25 10:00:00,213.91,214.11,213.13,213.35,1335852.0,205.9698,206.1623,205.2187,205.4305,1335852.0
2020-11-25 10:30:00,213.38,214.07,213.27,213.67,895040.0,205.4594,206.1238,205.3535,205.7387,895040.0
2020-11-25 11:00:00,213.68,213.96,213.3,213.53,957478.0,205.7483,206.0179,205.3824,205.6039,957478.0
2020-11-25 11:30:00,213.52,213.91,212.46,212.83,1261731.0,205.5942,205.9698,204.5736,204.9298,1261731.0
2020-11-25 12:00:00,212.82,213.47,212.7,213.27,716365.0,204.9202,205.5461,204.8047,205.3535,716365.0
2020-11-25 12:30:00,213.28,213.68,213.09,213.59,531831.0,205.3631,205.7483,205.1802,205.6616,531831.0
2020-11-25 13:00:00,213.59,213.99,213.22,213.27,595749.0,205.6616,206.0468,205.3054,205.3535,595749.0
2020-11-25 13:30:00,213.25,213.96,213.1,213.82,567238.0,205.3343,206.0179,205.1898,205.8831,567238.0
2020-11-25 14:00:00,213.81,213.93,213.3,213.86,591700.0,205.8735,205.989,205.3824,205.9216,591700.0
2020-11-25 14:30:00,213.85,214.12,213.72,213.97,652416.0,205.912,206.172,205.7868,206.0275,652416.0
2020-11-25 15:00:00,213.97,214.39,213.77,214.38,849800.0,206.0275,206.4319,205.8349,206.4223,849800.0
2020-11-25 15:30:00,214.37,214.5,213.44,213.75,2053229.0,206.4127,206.5379,205.5172,205.8157,2053229.0
2020-11-27 09:30:00,214.85,215.2,214.04,214.42,1909515.0,206.8749,207.2119,206.0949,206.4608,1909515.0
2020-11-27 10:00:00,214.42,215.97,214.41,215.62,1583946.0,206.4608,207.9533,206.4512,207.6163,1583946.0
2020-11-27 10:30:00,215.63,216.27,215.59,215.82,1143596.0,207.6259,208.2422,207.5874,207.8089,1143596.0
2020-11-27 11:00:00,215.82,216.19,215.77,216.03,1083130.0,207.8089,208.1651,207.7607,208.0111,1083130.0
2020-11-27 11:30:00,216.04,216.15,214.93,215.08,976791.0,208.0207,208.1266,206.9519,207.0963,976791.0
2020-11-27 12:00:00,215.08,215.46,214.7,215.05,1031662.0,207.0963,207.4622,206.7304,207.0674,1031662.0
2020-11-27 12:30:00,215.03,215.49,214.87,215.29,1431412.0,207.0482,207.4911,206.8941,207.2985,1431412.0
2020-11-30 09:30:00,214.16,214.76,212.92,213.94,2899574.0,206.2105,206.7882,205.0165,205.9986,2899574.0
2020-11-30 10:00:00,213.94,214.17,212.62,213.3,1482558.0,205.9986,206.2201,204.7276,205.3824,1482558.0
2020-11-30 10:30:00,213.27,213.3,210.93,211.93,1861072.0,205.3535,205.3824,203.1004,204.0632,1861072.0
2020-11-30 11:00:00,211.92,212.2,211.36,211.38,1151147.0,204.0536,204.3232,203.5144,203.5337,1151147.0
2020-11-30 11:30:00,211.36,212.03,210.83,211.58,1560588.0,203.5144,204.1595,203.0041,203.7262,1560588.0
2020-11-30 12:00:00,211.58,212.45,211.36,212.36,1275735.0,203.7262,204.5639,203.5144,204.4773,1275735.0
2020-11-30 12:30:00,212.37,212.58,212.11,212.41,695466.0,204.4869,204.6891,204.2366,204.5254,695466.0
2020-11-30 13:00:00,212.4,212.89,212.23,212.53,627661.0,204.5158,204.9876,204.3521,204.641,627661.0
2020-11-30 13:30:00,212.53,212.64,212.21,212.25,745211.0,204.641,204.7469,204.3329,204.3714,745211.0
2020-11-30 14:00:00,212.25,212.67,212.05,212.64,1013091.0,204.3714,204.7758,204.1788,204.7469,1013091.0
2020-11-30 14:30:00,212.64,213.27,212.61,213.22,1191523.0,204.7469,205.3535,204.718,205.3054,1191523.0
2020-11-30 15:00:00,213.24,213.44,212.43,212.51,1186425.0,205.3246,205.5172,204.5447,204.6217,1186425.0
2020-11-30 15:30:00,212.5,214.5,212.49,214.24,2826459.0,204.6121,206.5379,204.6025,206.2875,2826459.0
2020-12-01 09:30:00,214.51,215.08,213.35,213.72,3282190.0,206.5475,207.0963,205.4305,205.7868,3282190.0
2020-12-01 10:00:00,213.72,214.23,213.43,213.85,1927104.0,205.7868,206.2779,205.5076,205.912,1927104.0
2020-12-01 10:30:00,213.89,214.29,213.4,213.91,1580879.0,205.9505,206.3356,205.4787,205.9698,1580879.0
2020-12-01 11:00:00,213.92,214.42,213.9,213.99,1400903.0,205.9794,206.4608,205.9601,206.0468,1400903.0
2020-12-01 11:30:00,213.98,214.72,213.65,214.68,1362598.0,206.0372,206.7497,205.7194,206.7112,1362598.0
2020-12-01 12:00:00,214.68,215.49,214.62,215.46,1488879.0,206.7112,207.4911,206.6534,207.4622,1488879.0
2020-12-01 12:30:00,215.45,215.89,215.1,215.46,1115666.0,207.4526,207.8763,207.1156,207.4622,1115666.0
2020-12-01 13:00:00,215.46,216.13,215.41,216.1,1017119.0,207.4622,208.1073,207.4141,208.0785,1017119.0
2020-12-01 13:30:00,216.11,216.98,215.99,216.69,1211189.0,208.0881,208.9258,207.9725,208.6466,1211189.0
2020-12-01 14:00:00,216.69,217.32,216.6,216.88,1170080.0,208.6466,209.2532,208.5599,208.8295,1170080.0
2020-12-01 14:30:00,216.89,217.02,216.48,216.82,1042111.0,208.8391,208.9643,208.4444,208.7717,1042111.0
2020-12-01 15:00:00,216.83,216.83,215.76,216.17,1201789.0,208.7814,208.7814,207.7511,208.1459,1201789.0
2020-12-01 15:30:00,216.17,216.56,215.56,216.21,2328184.0,208.1459,208.5214,207.5585,208.1844,2328184.0
2020-12-02 09:30:00,214.89,215.09,212.8,213.84,3129076.0,206.9134,207.106,204.901,205.9024,3129076.0
2020-12-02 10:00:00,213.82,214.59,213.11,214.45,1799649.0,205.8831,206.6245,205.1994,206.4897,1799649.0
2020-12-02 10:30:00,214.44,214.67,213.81,214.11,1182139.0,206.4801,206.7015,205.8735,206.1623,1182139.0
2020-12-02 11:00:00,214.12,214.32,213.75,213.93,975701.0,206.172,206.3645,205.8157,205.989,975701.0
2020-12-02 11:30:00,213.94,214.84,213.79,214.73,962488.0,205.9986,206.8652,205.8542,206.7593,962488.0
2020-12-02 12:00:00,214.73,214.75,214.09,214.28,666144.0,206.7593,206.7786,206.1431,206.326,666144.0
2020-12-02 12:30:00,214.29,214.35,213.86,213.96,733828.0,206.3356,206.3934,205.9216,206.0179,733828.0
2020-12-02 13:00:00,213.96,214.5,213.77,214.32,615020.0,206.0179,206.5379,205.8349,206.3645,615020.0
2020-12-02 13:30:00,214.31,214.48,214.05,214.32,539303.0,206.3549,206.5186,206.1046,206.3645,539303.0
2020-12-02 14:00:00,214.33,214.87,214.25,214.78,661941.0,206.3742,206.8941,206.2971,206.8075,661941.0
2020-12-02 14:30:00,214.79,215.12,214.72,215.12,773871.0,206.8171,207.1348,206.7497,207.1348,773871.0
2020-12-02 15:00:00,215.13,215.47,214.88,214.94,661691.0,207.1445,207.4718,206.9037,206.9615,661691.0
2020-12-02 15:30:00,214.94,215.44,214.7,215.41,1375233.0,206.9615,207.443,206.7304,207.4141,1375233.0
2020-12-03 09:30:00,214.69,215.22,214.33,214.96,2314340.0,206.7208,207.2311,206.3742,206.9808,2314340.0
2020-12-03 10:00:00,214.96,216.38,214.84,215.54,1778976.0,206.9808,208.3481,206.8652,207.5392,1778976.0
2020-12-03 10:30:00,215.55,215.74,214.25,214.6,1725979.0,207.5489,207.7318,206.2971,206.6341,1725979.0
2020-12-03 11:00:00,214.6,214.82,213.95,214.53,1637475.0,206.6341,206.846,206.0083,206.5667,1637475.0
2020-12-03 11:30:00,214.52,214.97,214.23,214.68,902621.0,206.5571,206.9904,206.2779,206.7112,902621.0
2020-12-03 12:00:00,214.69,214.99,214.32,214.48,712951.0,206.7208,207.0097,206.3645,206.5186,712951.0
2020-12-03 12:30:00,214.47,214.94,214.27,214.45,706143.0,206.509,206.9615,206.3164,206.4897,706143.0
2020-12-03 13:00:00,214.47,214.59,214.12,214.38,879843.0,206.509,206.6245,206.172,206.4223,879843.0
2020-12-03 13:30:00,214.37,214.47,214.01,214.07,704260.0,206.4127,206.509,206.066,206.1238,704260.0
2020-12-03 14:00:00,214.07,214.6,214.02,214.49,566491.0,206.1238,206.6341,206.0757,206.5282,566491.0
2020-12-03 14:30:00,214.49,215.05,214.41,214.89,759817.0,206.5282,207.0674,206.4512,206.9134,759817.0
2020-12-03 15:00:00,214.88,215.39,214.79,215.15,1029946.0,206.9037,207.3948,206.8171,207.1637,1029946.0
2020-12-03 15:30:00,215.15,215.2,213.65,214.27,2145124.0,207.1637,207.2119,205.7194,206.3164,2145124.0
2020-12-04 09:30:00,214.22,215.31,213.92,214.8,1938818.0,206.2682,207.3178,205.9794,206.8267,1938818.0
2020-12-04 10:00:00,214.78,215.38,214.11,214.19,1269806.0,206.8075,207.3852,206.1623,206.2394,1269806.0
2020-12-04 10:30:00,214.19,215.08,214.08,214.89,1084821.0,206.2394,207.0963,206.1334,206.9134,1084821.0
2020-12-04 11:00:00,214.89,215.01,214.12,214.27,957033.0,206.9134,207.0289,206.172,206.3164,957033.0
2020-12-04 11:30:00,214.26,214.54,213.99,214.08,942050.0,206.3068,206.5764,206.0468,206.1334,942050.0
2020-12-04 12:00:00,214.09,214.26,213.92,214.08,955935.0,206.1431,206.3068,205.9794,206.1334,955935.0
2020-12-04 12:30:00,214.09,214.38,214.0,214.15,889267.0,206.1431,206.4223,206.0564,206.2008,889267.0
2020-12-04 13:00:00,214.14,214.29,213.88,213.98,760660.0,206.1912,206.3356,205.9409,206.0372,760660.0
2020-12-04 13:30:00,213.97,214.19,213.51,213.51,842993.0,206.0275,206.2394,205.5846,205.5846,842993.0
2020-12-04 14:00:00,213.51,213.59,213.18,213.27,1062424.0,205.5846,205.6616,205.2669,205.3535,1062424.0
2020-12-04 14:30:00,213.28,213.71,213.24,213.6,688897.0,205.3631,205.7772,205.3246,205.6713,688897.0
2020-12-04 15:00:00,213.61,213.8,213.23,213.34,864002.0,205.6809,205.8638,205.315,205.4209,864002.0
2020-12-04 15:30:00,213.35,214.4,213.29,214.4,2214363.0,205.4305,206.4416,205.3728,206.4416,2214363.0
2020-12-07 09:30:00,214.52,215.54,214.36,215.08,1225931.0,206.5571,207.5392,206.403,207.0963,1225931.0
2020-12-07 10:00:00,215.08,215.29,213.8,214.43,1557411.0,207.0963,207.2985,205.8638,206.4705,1557411.0
2020-12-07 10:30:00,214.42,214.69,213.77,213.8,1127753.0,206.4608,206.7208,205.8349,205.8638,1127753.0
2020-12-07 11:00:00,213.79,214.29,213.72,214.09,757023.0,205.8542,206.3356,205.7868,206.1431,757023.0
2020-12-07 11:30:00,214.09,214.12,213.75,213.83,824819.0,206.1431,206.172,205.8157,205.8927,824819.0
2020-12-07 12:00:00,213.82,213.88,213.4,213.86,821323.0,205.8831,205.9409,205.4787,205.9216,821323.0
2020-12-07 12:30:00,213.86,214.08,213.62,213.69,727240.0,205.9216,206.1334,205.6905,205.7579,727240.0
2020-12-07 13:00:00,213.68,213.76,213.2,213.28,737787.0,205.7483,205.8253,205.2861,205.3631,737787.0
2020-12-07 13:30:00,213.27,213.48,212.99,213.37,726941.0,205.3535,205.5557,205.0839,205.4498,726941.0
2020-12-07 14:00:00,213.36,213.6,213.08,213.47,644986.0,205.4402,205.6713,205.1706,205.5461,644986.0
2020-12-07 14:30:00,213.47,213.74,213.4,213.6,553461.0,205.5461,205.8061,205.4787,205.6713,553461.0
2020-12-07 15:00:00,213.6,213.89,213.45,213.78,659523.0,205.6713,205.9505,205.5268,205.8446,659523.0
2020-12-07 15:30:00,213.77,214.33,213.03,214.32,1933470.0,205.8349,206.3742,205.1224,206.3645,1933470.0
2020-12-08 09:30:00,214.11,214.99,212.89,213.53,2318584.0,206.1623,207.0097,204.9876,205.6039,2318584.0
2020-12-08 10:00:00,213.51,214.48,213.26,213.82,1440328.0,205.5846,206.5186,205.3439,205.8831,1440328.0
2020-12-08 10:30:00,213.8,214.97,213.67,214.82,1184028.0,205.8638,206.9904,205.7387,206.846,1184028.0
2020-12-08 11:00:00,214.81,215.15,214.48,214.88,1155382.0,206.8363,207.1637,206.5186,206.9037,1155382.0
2020-12-08 11:30:00,214.9,216.03,214.83,215.96,1224320.0,206.923,208.0111,206.8556,207.9437,1224320.0
2020-12-08 12:00:00,215.97,216.36,215.8,216.25,1020293.0,207.9533,208.3288,207.7896,208.2229,1020293.0
2020-12-08 12:30:00,216.27,216.3,215.86,216.18,692517.0,208.2422,208.271,207.8474,208.1555,692517.0
2020-12-08 13:00:00,216.19,216.9,216.12,216.65,1005025.0,208.1651,208.8488,208.0977,208.608,1005025.0
2020-12-08 13:30:00,216.65,216.95,216.39,216.57,591842.0,208.608,208.8969,208.3577,208.531,591842.0
2020-12-08 14:00:00,216.56,216.74,216.36,216.64,596540.0,208.5214,208.6947,208.3288,208.5984,596540.0
2020-12-08 14:30:00,216.64,216.7,216.1,216.42,687201.0,208.5984,208.6562,208.0785,208.3866,687201.0
2020-12-08 15:00:00,216.43,216.62,216.18,216.4,762562.0,208.3962,208.5792,208.1555,208.3673,762562.0
2020-12-08 15:30:00,216.39,216.52,215.77,215.99,1708495.0,208.3577,208.4829,207.7607,207.9725,1708495.0
2020-12-09 09:30:00,215.22,215.23,214.09,214.21,2950325.0,207.2311,207.2408,206.1431,206.2586,2950325.0
2020-12-09 10:00:00,214.19,214.23,213.18,213.95,2428500.0,206.2394,206.2779,205.2669,206.0083,2428500.0
2020-12-09 10:30:00,213.97,214.69,213.68,214.58,1317540.0,206.0275,206.7208,205.7483,206.6149,1317540.0
2020-12-09 11:00:00,214.59,214.7,213.93,214.66,1008104.0,206.6245,206.7304,205.989,206.6919,1008104.0
2020-12-09 11:30:00,214.66,214.7,213.97,214.27,687208.0,206.6919,206.7304,206.0275,206.3164,687208.0
2020-12-09 12:00:00,214.26,214.27,213.62,213.99,789299.0,206.3068,206.3164,205.6905,206.0468,789299.0
2020-12-09 12:30:00,213.99,214.0,213.06,213.39,1201554.0,206.0468,206.0564,205.1513,205.4691,1201554.0
2020-12-09 13:00:00,213.35,213.64,212.58,212.75,1277726.0,205.4305,205.7098,204.6891,204.8528,1277726.0
2020-12-09 13:30:00,212.74,213.0,212.18,212.29,1213904.0,204.8432,205.0935,204.304,204.4099,1213904.0
2020-12-09 14:00:00,212.29,213.04,212.2,212.72,1290350.0,204.4099,205.132,204.3232,204.8239,1290350.0
2020-12-09 14:30:00,212.69,212.76,211.83,212.32,1147538.0,204.795,204.8624,203.967,204.4388,1147538.0
2020-12-09 15:00:00,212.31,212.6,211.21,211.37,1282758.0,204.4291,204.7084,203.37,203.524,1282758.0
2020-12-09 15:30:00,211.37,212.37,211.35,211.41,2941341.0,203.524,204.4869,203.5048,203.5626,2941341.0
2020-12-10 09:30:00,211.83,213.08,210.36,212.55,2959401.0,203.967,205.1706,202.5515,204.6602,2959401.0
2020-12-10 10:00:00,212.55,213.04,212.13,212.27,1403599.0,204.6602,205.132,204.2558,204.3906,1403599.0
2020-12-10 10:30:00,212.29,213.0,211.95,212.6,1019102.0,204.4099,205.0935,204.0825,204.7084,1019102.0
2020-12-10 11:00:00,212.62,212.66,211.9,211.97,1176880.0,204.7276,204.7662,204.0344,204.1018,1176880.0
2020-12-10 11:30:00,211.97,212.03,211.08,211.2,1194654.0,204.1018,204.1595,203.2448,203.3603,1194654.0
2020-12-10 12:00:00,211.19,211.4,211.0,211.23,867500.0,203.3507,203.5529,203.1678,203.3892,867500.0
2020-12-10 12:30:00,211.24,211.5,210.73,210.93,895968.0,203.3989,203.6492,202.9078,203.1004,895968.0
2020-12-10 13:00:00,210.94,211.75,210.86,211.58,699323.0,203.11,203.8899,203.033,203.7262,699323.0
2020-12-10 13:30:00,211.58,211.62,210.98,211.23,562718.0,203.7262,203.7648,203.1485,203.3892,562718.0
2020-12-10 14:00:00,211.29,211.35,210.54,210.68,796964.0,203.447,203.5048,202.7248,202.8596,796964.0
2020-12-10 14:30:00,210.67,210.91,210.37,210.49,840188.0,202.85,203.0811,202.5612,202.6767,840188.0
2020-12-10 15:00:00,210.5,211.04,210.46,210.93,1036875.0,202.6863,203.2063,202.6478,203.1004,1036875.0
2020-12-10 15:30:00,210.94,211.58,210.37,210.52,2677735.0,203.11,203.7262,202.5612,202.7056,2677735.0
2020-12-11 09:30:00,210.05,210.78,209.11,210.57,2969500.0,202.253,202.9559,201.3479,202.7537,2969500.0
2020-12-11 10:00:00,210.41,212.11,210.04,211.98,2562848.0,202.5997,204.2366,202.2434,204.1114,2562848.0
2020-12-11 10:30:00,212.0,212.0,210.71,211.05,1291885.0,204.1307,204.1307,202.8885,203.2159,1291885.0
2020-12-11 11:00:00,211.07,211.78,210.69,210.71,956972.0,203.2352,203.9188,202.8693,202.8885,956972.0
2020-12-11 11:30:00,210.71,210.89,210.23,210.87,1123080.0,202.8885,203.0619,202.4264,203.0426,1123080.0
2020-12-11 12:00:00,210.87,211.76,210.84,211.26,1257138.0,203.0426,203.8996,203.0137,203.4181,1257138.0
2020-12-11 12:30:00,211.25,211.58,210.92,211.55,860387.0,203.4085,203.7262,203.0907,203.6974,860387.0
2020-12-11 13:00:00,211.55,211.92,211.5,211.77,643577.0,203.6974,204.0536,203.6492,203.9092,643577.0
2020-12-11 13:30:00,211.77,212.96,211.72,212.44,1217791.0,203.9092,205.055,203.861,204.5543,1217791.0
2020-12-11 14:00:00,212.45,212.63,211.88,212.04,849203.0,204.5639,204.7373,204.0151,204.1692,849203.0
2020-12-11 14:30:00,212.04,212.5,212.03,212.37,841522.0,204.1692,204.6121,204.1595,204.4869,841522.0
2020-12-11 15:00:00,212.36,213.16,212.15,212.81,1305738.0,204.4773,205.2476,204.2751,204.9106,1305738.0
2020-12-11 15:30:00,212.82,213.32,212.28,213.27,2605548.0,204.9202,205.4017,204.4003,205.3535,2605548.0
2020-12-14 09:30:00,212.96,214.79,212.88,214.74,3004457.0,205.055,206.8171,204.978,206.7689,3004457.0
2020-12-14 10:00:00,214.73,215.67,214.54,215.1,2078702.0,206.7593,207.6644,206.5764,207.1156,2078702.0
2020-12-14 10:30:00,215.09,215.16,214.56,214.57,1355757.0,207.106,207.1734,206.5956,206.6053,1355757.0
2020-12-14 11:00:00,214.57,215.69,214.51,215.4,1476246.0,206.6053,207.6837,206.5475,207.4044,1476246.0
2020-12-14 11:30:00,215.4,216.2,215.24,216.15,1373377.0,207.4044,208.1747,207.2504,208.1266,1373377.0
2020-12-14 12:00:00,216.16,216.21,215.24,215.24,931481.0,208.1362,208.1844,207.2504,207.2504,931481.0
2020-12-14 12:30:00,215.27,215.41,214.38,214.57,933776.0,207.2793,207.4141,206.4223,206.6053,933776.0
2020-12-14 13:00:00,214.58,215.08,214.02,214.78,985502.0,206.6149,207.0963,206.0757,206.8075,985502.0
2020-12-14 13:30:00,214.78,215.23,214.61,215.06,588011.0,206.8075,207.2408,206.6438,207.0771,588011.0
2020-12-14 14:00:00,215.08,215.27,214.71,215.04,624252.0,207.0963,207.2793,206.7401,207.0578,624252.0
2020-12-14 14:30:00,215.02,215.27,214.4,215.14,769075.0,207.0386,207.2793,206.4416,207.1541,769075.0
2020-12-14 15:00:00,215.14,215.2,214.65,214.91,772584.0,207.1541,207.2119,206.6823,206.9326,772584.0
2020-12-14 15:30:00,214.91,214.91,213.51,214.19,2326420.0,206.9326,206.9326,205.5846,206.2394,2326420.0
2020-12-15 09:30:00,215.17,215.42,213.58,213.64,2218484.0,207.183,207.4237,205.652,205.7098,2218484.0
2020-12-15 10:00:00,213.66,214.2,213.41,213.67,1386520.0,205.729,206.249,205.4883,205.7387,1386520.0
2020-12-15 10:30:00,213.68,213.68,212.76,212.89,1805876.0,205.7483,205.7483,204.8624,204.9876,1805876.0
2020-12-15 11:00:00,212.88,213.03,212.24,212.99,1434697.0,204.978,205.1224,204.3617,205.0839,1434697.0
2020-12-15 11:30:00,212.98,212.99,212.4,212.8,819815.0,205.0743,205.0839,204.5158,204.901,819815.0
2020-12-15 12:00:00,212.81,213.26,212.69,212.97,921734.0,204.9106,205.3439,204.795,205.0646,921734.0
2020-12-15 12:30:00,212.98,213.46,212.89,213.4,842041.0,205.0743,205.5365,204.9876,205.4787,842041.0
2020-12-15 13:00:00,213.39,213.77,213.14,213.2,789111.0,205.4691,205.8349,205.2283,205.2861,789111.0
2020-12-15 13:30:00,213.2,213.33,212.91,213.11,1511755.0,205.2861,205.4113,205.0069,205.1994,1511755.0
2020-12-15 14:00:00,213.11,213.32,212.93,213.27,898665.0,205.1994,205.4017,205.0261,205.3535,898665.0
2020-12-15 14:30:00,213.28,213.53,213.25,213.41,787564.0,205.3631,205.6039,205.3343,205.4883,787564.0
2020-12-15 15:00:00,213.42,214.05,213.33,213.95,1135352.0,205.4979,206.1046,205.4113,206.0083,1135352.0
2020-12-15 15:30:00,213.95,214.21,213.61,214.16,2118443.0,206.0083,206.2586,205.6809,206.2105,2118443.0
2020-12-16 09:30:00,214.88,216.65,214.72,215.98,3221485.0,206.9037,208.608,206.7497,207.9629,3221485.0
2020-12-16 10:00:00,215.91,216.74,215.72,216.67,1672600.0,207.8955,208.6947,207.7126,208.6273,1672600.0
2020-12-16 10:30:00,216.66,217.67,216.57,217.13,2032136.0,208.6177,209.5902,208.531,209.0702,2032136.0
2020-12-16 11:00:00,217.13,218.17,217.13,218.0,1566954.0,209.0702,210.0716,209.0702,209.9079,1566954.0
2020-12-16 11:30:00,217.99,219.19,217.93,219.18,1826075.0,209.8983,211.0538,209.8405,211.0441,1826075.0
2020-12-16 12:00:00,219.19,219.35,218.6,218.77,1362934.0,211.0538,211.2078,210.4857,210.6494,1362934.0
2020-12-16 12:30:00,218.77,219.03,218.42,218.9,1543146.0,210.6494,210.8997,210.3123,210.7745,1543146.0
2020-12-16 13:00:00,218.88,219.28,218.79,218.93,861549.0,210.7553,211.1404,210.6686,210.8034,861549.0
2020-12-16 13:30:00,218.93,219.96,218.92,219.77,1340330.0,210.8034,211.7952,210.7938,211.6122,1340330.0
2020-12-16 14:00:00,219.78,219.96,218.61,219.06,1479689.0,211.6219,211.7952,210.4953,210.9286,1479689.0
2020-12-16 14:30:00,219.08,219.93,219.07,219.75,1240438.0,210.9478,211.7663,210.9382,211.593,1240438.0
2020-12-16 15:00:00,219.76,220.0,219.53,219.92,1130085.0,211.6026,211.8337,211.3811,211.7567,1130085.0
2020-12-16 15:30:00,219.93,220.11,219.0,219.19,3189215.0,211.7663,211.9396,210.8708,211.0538,3189215.0
2020-12-17 09:30:00,219.79,220.89,219.23,219.56,3146999.0,211.6315,212.6907,211.0923,211.41,3146999.0
2020-12-17 10:00:00,219.56,219.64,218.17,219.22,2414265.0,211.41,211.4871,210.0716,211.0826,2414265.0
2020-12-17 10:30:00,219.24,219.28,218.07,218.14,1862540.0,211.1019,211.1404,209.9753,210.0427,1862540.0
2020-12-17 11:00:00,218.13,218.57,218.07,218.48,1174716.0,210.0331,210.4568,209.9753,210.3701,1174716.0
2020-12-17 11:30:00,218.48,218.66,217.92,218.65,1257714.0,210.3701,210.5434,209.8309,210.5338,1257714.0
2020-12-17 12:00:00,218.66,218.79,218.28,218.63,1008469.0,210.5434,210.6686,210.1775,210.5145,1008469.0
2020-12-17 12:30:00,218.62,218.95,218.45,218.87,788736.0,210.5049,210.8227,210.3412,210.7456,788736.0
2020-12-17 13:00:00,218.88,219.72,218.88,219.27,1122235.0,210.7553,211.5641,210.7553,211.1308,1122235.0
2020-12-17 13:30:00,219.28,219.37,219.06,219.33,803570.0,211.1404,211.2271,210.9286,211.1886,803570.0
2020-12-17 14:00:00,219.32,219.35,218.87,218.87,715901.0,211.1789,211.2078,210.7456,210.7456,715901.0
2020-12-17 14:30:00,218.88,219.02,218.48,218.66,957178.0,210.7553,210.8901,210.3701,210.5434,957178.0
2020-12-17 15:00:00,218.66,218.92,218.27,218.55,932564.0,210.5434,210.7938,210.1679,210.4375,932564.0
2020-12-17 15:30:00,218.56,219.5,218.31,219.42,2403143.0,210.4471,211.3523,210.2064,211.2752,2403143.0
2020-12-18 09:30:00,218.69,219.69,217.98,218.2,8318624.0,210.5723,211.5352,209.8887,210.1005,8318624.0
2020-12-18 10:00:00,218.17,218.17,216.97,217.49,2327210.0,210.0716,210.0716,208.9162,209.4169,2327210.0
2020-12-18 10:30:00,217.5,218.28,217.42,218.15,1347638.0,209.4265,210.1775,209.3495,210.0524,1347638.0
2020-12-18 11:00:00,218.17,218.35,217.45,218.24,1459965.0,210.0716,210.2449,209.3783,210.139,1459965.0
2020-12-18 11:30:00,218.24,218.75,218.12,218.13,1155351.0,210.139,210.6301,210.0235,210.0331,1155351.0
2020-12-18 12:00:00,218.14,218.45,217.89,218.45,846078.0,210.0427,210.3412,209.802,210.3412,846078.0
2020-12-18 12:30:00,218.45,218.56,217.95,218.03,874547.0,210.3412,210.4471,209.8598,209.9368,874547.0
2020-12-18 13:00:00,218.03,218.2,217.59,217.76,843152.0,209.9368,210.1005,209.5132,209.6768,843152.0
2020-12-18 13:30:00,217.76,217.78,217.25,217.54,888049.0,209.6768,209.6961,209.1858,209.465,888049.0
2020-12-18 14:00:00,217.54,217.62,216.31,216.45,1089626.0,209.465,209.542,208.2807,208.4155,1089626.0
2020-12-18 14:30:00,216.46,217.01,216.05,216.14,1297373.0,208.4251,208.9547,208.0303,208.117,1297373.0
2020-12-18 15:00:00,216.14,216.97,216.02,216.87,1480986.0,208.117,208.9162,208.0014,208.8199,1480986.0
2020-12-18 15:30:00,216.88,219.21,216.84,218.15,4791228.0,208.8295,211.073,208.791,210.0524,4791228.0
2020-12-21 09:30:00,217.55,220.24,217.5,218.57,3505722.0,209.4746,212.0648,209.4265,210.4568,3505722.0
2020-12-21 10:00:00,218.55,219.24,217.42,217.9,2074193.0,210.4375,211.1019,209.3495,209.8116,2074193.0
2020-12-21 10:30:00,217.83,218.73,217.28,218.6,1812598.0,209.7442,210.6108,209.2147,210.4857,1812598.0
2020-12-21 11:00:00,218.61,219.5,218.55,219.4,1249858.0,210.4953,211.3523,210.4375,211.256,1249858.0
2020-12-21 11:30:00,219.39,220.44,219.38,220.14,1360369.0,211.2463,212.2574,211.2367,211.9685,1360369.0
2020-12-21 12:00:00,220.14,220.94,220.0,220.76,1340837.0,211.9685,212.7388,211.8337,212.5655,1340837.0
2020-12-21 12:30:00,220.76,222.72,220.73,222.71,2399962.0,212.5655,214.4527,212.5366,214.4431,2399962.0
2020-12-21 13:00:00,222.73,223.48,222.44,223.25,1928051.0,214.4624,215.1845,214.1831,214.9631,1928051.0
2020-12-21 13:30:00,223.24,224.0,223.24,223.91,1482903.0,214.9534,215.6852,214.9534,215.5986,1482903.0
2020-12-21 14:00:00,223.91,224.0,222.9,223.12,1614280.0,215.5986,215.6852,214.626,214.8379,1614280.0
2020-12-21 14:30:00,223.12,223.47,222.85,222.96,1000278.0,214.8379,215.1749,214.5779,214.6838,1000278.0
2020-12-21 15:00:00,222.96,223.12,222.45,222.6,1246201.0,214.6838,214.8379,214.1928,214.3372,1246201.0
2020-12-21 15:30:00,222.59,222.92,221.85,222.57,2941766.0,214.3276,214.6453,213.615,214.3083,2941766.0
2020-12-22 09:30:00,222.57,225.63,221.85,225.3,3718021.0,214.3083,217.2547,213.615,216.937,3718021.0
2020-12-22 10:00:00,225.31,225.31,223.45,224.06,1648156.0,216.9466,216.9466,215.1556,215.743,1648156.0
2020-12-22 10:30:00,224.06,224.75,223.78,224.16,1086366.0,215.743,216.4074,215.4734,215.8393,1086366.0
2020-12-22 11:00:00,224.15,224.57,223.63,224.33,890188.0,215.8296,216.2341,215.329,216.003,890188.0
2020-12-22 11:30:00,224.36,224.36,223.12,223.72,1206410.0,216.0319,216.0319,214.8379,215.4156,1206410.0
2020-12-22 12:00:00,223.74,224.43,223.66,224.11,604440.0,215.4349,216.0993,215.3578,215.7911,604440.0
2020-12-22 12:30:00,224.12,224.46,224.08,224.28,461977.0,215.8008,216.1281,215.7622,215.9548,461977.0
2020-12-22 13:00:00,224.28,224.53,224.11,224.22,582058.0,215.9548,216.1955,215.7911,215.897,582058.0
2020-12-22 13:30:00,224.24,224.58,224.07,224.21,796952.0,215.9163,216.2437,215.7526,215.8874,796952.0
2020-12-22 14:00:00,224.26,224.48,223.76,223.88,669527.0,215.9356,216.1474,215.4541,215.5697,669527.0
2020-12-22 14:30:00,223.88,223.95,223.16,223.27,716321.0,215.5697,215.6371,214.8764,214.9823,716321.0
2020-12-22 15:00:00,223.27,223.5,222.97,223.42,817769.0,214.9823,215.2038,214.6934,215.1267,817769.0
2020-12-22 15:30:00,223.42,224.0,223.25,223.97,1788827.0,215.1267,215.6852,214.9631,215.6563,1788827.0
2020-12-23 09:30:00,223.12,223.56,222.08,222.94,1909850.0,214.8379,215.2615,213.8365,214.6646,1909850.0
2020-12-23 10:00:00,222.94,223.36,222.15,223.18,1067805.0,214.6646,215.069,213.9039,214.8957,1067805.0
2020-12-23 10:30:00,223.18,223.28,222.21,222.46,872533.0,214.8957,214.9919,213.9617,214.2024,872533.0
2020-12-23 11:00:00,222.46,222.73,222.03,222.12,789699.0,214.2024,214.4624,213.7883,213.875,789699.0
2020-12-23 11:30:00,222.12,222.6,221.95,222.5,677960.0,213.875,214.3372,213.7113,214.2409,677960.0
2020-12-23 12:00:00,222.54,222.91,222.34,222.83,525687.0,214.2794,214.6357,214.0868,214.5586,525687.0
2020-12-23 12:30:00,222.82,223.09,222.49,222.84,533399.0,214.549,214.809,214.2313,214.5683,533399.0
2020-12-23 13:00:00,222.83,223.32,222.72,223.29,664022.0,214.5586,215.0305,214.4527,215.0016,664022.0
2020-12-23 13:30:00,223.31,223.36,222.91,222.99,480191.0,215.0208,215.069,214.6357,214.7127,480191.0
2020-12-23 14:00:00,222.99,223.0,222.58,222.7,528729.0,214.7127,214.7223,214.3179,214.4335,528729.0
2020-12-23 14:30:00,222.71,222.88,222.31,222.44,596233.0,214.4431,214.6068,214.0579,214.1831,596233.0
2020-12-23 15:00:00,222.42,222.5,222.1,222.13,739554.0,214.1639,214.2409,213.8557,213.8846,739554.0
2020-12-23 15:30:00,222.13,222.37,220.8,221.02,2302217.0,213.8846,214.1157,212.604,212.8158,2302217.0
2020-12-24 09:30:00,221.42,222.95,221.2,222.08,1424847.0,213.201,214.6742,212.9892,213.8365,1424847.0
2020-12-24 10:00:00,222.07,223.61,222.07,223.36,1248047.0,213.8269,215.3097,213.8269,215.069,1248047.0
2020-12-24 10:30:00,223.36,223.54,222.08,222.11,871987.0,215.069,215.2423,213.8365,213.8654,871987.0
2020-12-24 11:00:00,222.11,222.4,221.91,221.96,736471.0,213.8654,214.1446,213.6728,213.7209,736471.0
2020-12-24 11:30:00,221.96,222.33,221.26,221.67,754923.0,213.7209,214.0772,213.0469,213.4417,754923.0
2020-12-24 12:00:00,221.68,222.23,221.44,222.23,800269.0,213.4513,213.9809,213.2202,213.9809,800269.0
2020-12-24 12:30:00,222.22,223.5,222.17,222.71,1821210.0,213.9713,215.2038,213.9231,214.4431,1821210.0
2020-12-28 09:30:00,224.45,224.55,223.15,223.74,1544848.0,216.1185,216.2148,214.8668,215.4349,1544848.0
2020-12-28 10:00:00,223.75,224.2,223.02,223.98,1112456.0,215.4445,215.8778,214.7416,215.666,1112456.0
2020-12-28 10:30:00,223.98,226.03,223.95,225.92,1973863.0,215.666,217.6399,215.6371,217.5339,1973863.0
2020-12-28 11:00:00,225.93,225.95,225.15,225.44,1036835.0,217.5436,217.5628,216.7925,217.0718,1036835.0
2020-12-28 11:30:00,225.43,225.48,224.81,225.17,702271.0,217.0621,217.1103,216.4651,216.8118,702271.0
2020-12-28 12:00:00,225.17,225.32,224.83,225.13,573929.0,216.8118,216.9562,216.4844,216.7733,573929.0
2020-12-28 12:30:00,225.14,225.4,224.89,225.24,647127.0,216.7829,217.0332,216.5422,216.8792,647127.0
2020-12-28 13:00:00,225.23,225.36,225.02,225.15,457806.0,216.8696,216.9947,216.6674,216.7925,457806.0
2020-12-28 13:30:00,225.16,225.69,225.07,225.5,636863.0,216.8022,217.3125,216.7155,217.1295,636863.0
2020-12-28 14:00:00,225.5,225.79,225.19,225.74,666416.0,217.1295,217.4088,216.831,217.3606,666416.0
2020-12-28 14:30:00,225.74,225.88,225.54,225.64,824470.0,217.3606,217.4954,217.1681,217.2643,824470.0
2020-12-28 15:00:00,225.63,225.66,225.26,225.41,591399.0,217.2547,217.2836,216.8984,217.0429,591399.0
2020-12-28 15:30:00,225.4,225.45,224.86,224.96,1602818.0,217.0332,217.0814,216.5133,216.6096,1602818.0
2020-12-29 09:30:00,226.06,227.18,225.41,225.75,2165682.0,217.6687,218.7472,217.0429,217.3703,2165682.0
2020-12-29 10:00:00,225.79,226.12,224.87,225.86,1175409.0,217.4088,217.7265,216.5229,217.4762,1175409.0
2020-12-29 10:30:00,225.87,225.99,225.23,225.88,697566.0,217.4858,217.6013,216.8696,217.4954,697566.0
2020-12-29 11:00:00,225.88,226.19,225.18,225.99,1051804.0,217.4954,217.7939,216.8214,217.6013,1051804.0
2020-12-29 11:30:00,226.0,226.11,225.13,225.4,660930.0,217.611,217.7169,216.7733,217.0332,660930.0
2020-12-29 12:00:00,225.42,225.45,224.38,224.63,1008090.0,217.0525,217.0814,216.0511,216.2918,1008090.0
2020-12-29 12:30:00,224.59,224.6,223.58,224.34,1171440.0,216.2533,216.2629,215.2808,216.0126,1171440.0
2020-12-29 13:00:00,224.33,224.66,223.97,224.4,669836.0,216.003,216.3207,215.6563,216.0704,669836.0
2020-12-29 13:30:00,224.4,224.67,224.14,224.48,426195.0,216.0704,216.3303,215.82,216.1474,426195.0
2020-12-29 14:00:00,224.49,224.54,223.97,223.97,459999.0,216.157,216.2052,215.6563,215.6563,459999.0
2020-12-29 14:30:00,223.96,224.22,223.77,224.17,562793.0,215.6467,215.897,215.4638,215.8489,562793.0
2020-12-29 15:00:00,224.16,224.66,223.93,224.63,559549.0,215.8393,216.3207,215.6178,216.2918,559549.0
2020-12-29 15:30:00,224.62,224.75,223.83,224.29,1438556.0,216.2822,216.4074,215.5215,215.9645,1438556.0
2020-12-30 09:30:00,225.29,225.63,222.88,223.25,2262397.0,216.9273,217.2547,214.6068,214.9631,2262397.0
2020-12-30 10:00:00,223.25,223.32,222.45,222.95,1336234.0,214.9631,215.0305,214.1928,214.6742,1336234.0
2020-12-30 10:30:00,222.96,223.08,222.3,223.03,1011309.0,214.6838,214.7994,214.0483,214.7512,1011309.0
2020-12-30 11:00:00,223.02,223.1,222.32,222.36,757356.0,214.7416,214.8186,214.0676,214.1061,757356.0
2020-12-30 11:30:00,222.36,222.74,222.31,222.53,673498.0,214.1061,214.472,214.0579,214.2698,673498.0
2020-12-30 12:00:00,222.52,222.56,222.35,222.49,542784.0,214.2602,214.2987,214.0965,214.2313,542784.0
2020-12-30 12:30:00,222.49,222.72,222.32,222.72,693642.0,214.2313,214.4527,214.0676,214.4527,693642.0
2020-12-30 13:00:00,222.71,223.06,222.69,222.77,678776.0,214.4431,214.7801,214.4238,214.5009,678776.0
2020-12-30 13:30:00,222.76,222.89,222.54,222.68,480337.0,214.4912,214.6164,214.2794,214.4142,480337.0
2020-12-30 14:00:00,222.68,222.74,222.36,222.57,618743.0,214.4142,214.472,214.1061,214.3083,618743.0
2020-12-30 14:30:00,222.58,222.62,222.08,222.21,756916.0,214.3179,214.3564,213.8365,213.9617,756916.0
2020-12-30 15:00:00,222.21,222.22,221.64,221.85,855461.0,213.9617,213.9713,213.4128,213.615,855461.0
2020-12-30 15:30:00,221.86,222.29,221.47,221.68,2386143.0,213.6247,214.0387,213.2491,213.4513,2386143.0
2020-12-31 09:30:00,221.65,222.5,221.45,221.49,1826502.0,213.4224,214.2409,213.2299,213.2684,1826502.0
2020-12-31 10:00:00,221.5,221.83,221.28,221.5,903494.0,213.278,213.5958,213.0662,213.278,903494.0
2020-12-31 10:30:00,221.51,221.62,220.63,220.65,664096.0,213.2876,213.3936,212.4403,212.4596,664096.0
2020-12-31 11:00:00,220.65,220.88,220.23,220.28,694865.0,212.4596,212.681,212.0552,212.1033,694865.0
2020-12-31 11:30:00,220.28,220.46,219.68,219.74,802426.0,212.1033,212.2766,211.5256,211.5833,802426.0
2020-12-31 12:00:00,219.75,220.0,219.75,219.91,610150.0,211.593,211.8337,211.593,211.747,610150.0
2020-12-31 12:30:00,219.92,220.34,219.8,220.18,480644.0,211.7567,212.1611,211.6411,212.007,480644.0
2020-12-31 13:00:00,220.18,220.41,219.97,220.28,455928.0,212.007,212.2285,211.8048,212.1033,455928.0
2020-12-31 13:30:00,220.29,220.29,219.94,220.04,462282.0,212.1129,212.1129,211.7759,211.8722,462282.0
2020-12-31 14:00:00,220.06,220.6,219.88,220.56,679610.0,211.8915,212.4114,211.7181,212.3729,679610.0
2020-12-31 14:30:00,220.56,221.1,220.53,221.05,721119.0,212.3729,212.8929,212.344,212.8447,721119.0
2020-12-31 15:00:00,221.06,221.63,221.05,221.37,761111.0,212.8543,213.4032,212.8447,213.1528,761111.0
2020-12-31 15:30:00,221.37,223.0,221.16,222.37,3088017.0,213.1528,214.7223,212.9506,214.1157,3088017.0
2021-01-04 09:30:00,222.53,223.0,219.28,219.79,3099721.0,214.2698,214.7223,211.1404,211.6315,3099721.0
2021-01-04 10:00:00,219.81,220.61,219.52,220.51,1420654.0,211.6507,212.4211,211.3715,212.3248,1420654.0
2021-01-04 10:30:00,220.5,220.95,218.87,218.93,1550656.0,212.3151,212.7484,210.7456,210.8034,1550656.0
2021-01-04 11:00:00,218.95,219.23,217.42,218.08,1807265.0,210.8227,211.0923,209.3495,209.985,1807265.0
2021-01-04 11:30:00,218.05,218.05,216.14,216.27,1547597.0,209.9561,209.9561,208.117,208.2422,1547597.0
2021-01-04 12:00:00,216.27,216.57,214.81,216.08,2346275.0,208.2422,208.531,206.8363,208.0592,2346275.0
2021-01-04 12:30:00,216.07,216.07,214.95,215.6,1178554.0,208.0496,208.0496,206.9711,207.597,1178554.0
2021-01-04 13:00:00,215.59,216.54,215.27,216.34,1158617.0,207.5874,208.5021,207.2793,208.3096,1158617.0
2021-01-04 13:30:00,216.32,217.08,216.03,216.96,1015237.0,208.2903,209.0221,208.0111,208.9065,1015237.0
2021-01-04 14:00:00,216.96,217.11,216.21,216.77,880136.0,208.9065,209.051,208.1844,208.7236,880136.0
2021-01-04 14:30:00,216.74,217.31,216.19,217.25,1100244.0,208.6947,209.2435,208.1651,209.1858,1100244.0
2021-01-04 15:00:00,217.23,217.42,216.71,217.16,1025160.0,209.1665,209.3495,208.6658,209.0991,1025160.0
2021-01-04 15:30:00,217.15,218.24,216.78,217.81,2764041.0,209.0895,210.139,208.7332,209.725,2764041.0
2021-01-05 09:30:00,217.61,218.52,215.7,217.74,2655169.0,209.5324,210.4086,207.6933,209.6576,2655169.0
2021-01-05 10:00:00,217.74,218.1,216.2,216.95,1267979.0,209.6576,210.0042,208.1747,208.8969,1267979.0
2021-01-05 10:30:00,216.96,217.48,216.6,216.78,954098.0,208.9065,209.4072,208.5599,208.7332,954098.0
2021-01-05 11:00:00,216.78,217.17,215.98,216.68,1073386.0,208.7332,209.1087,207.9629,208.6369,1073386.0
2021-01-05 11:30:00,216.68,217.74,216.62,217.38,962373.0,208.6369,209.6576,208.5792,209.3109,962373.0
2021-01-05 12:00:00,217.36,217.49,216.32,216.37,733622.0,209.2917,209.4169,208.2903,208.3384,733622.0
2021-01-05 12:30:00,216.38,216.63,216.09,216.45,656068.0,208.3481,208.5888,208.0688,208.4155,656068.0
2021-01-05 13:00:00,216.45,216.49,216.1,216.15,495622.0,208.4155,208.454,208.0785,208.1266,495622.0
2021-01-05 13:30:00,216.14,216.92,216.12,216.81,586512.0,208.117,208.868,208.0977,208.7621,586512.0
2021-01-05 14:00:00,216.81,217.71,216.81,217.54,810243.0,208.7621,209.6287,208.7621,209.465,810243.0
2021-01-05 14:30:00,217.57,218.07,217.55,217.64,800094.0,209.4939,209.9753,209.4746,209.5613,800094.0
2021-01-05 15:00:00,217.65,217.97,217.05,217.07,741947.0,209.5709,209.879,208.9932,209.0125,741947.0
2021-01-05 15:30:00,217.09,218.39,216.98,218.01,1769078.0,209.0317,210.2835,208.9258,209.9176,1769078.0
2021-01-06 09:30:00,212.22,214.35,212.0,213.25,5238306.0,204.3425,206.3934,204.1307,205.3343,5238306.0
2021-01-06 10:00:00,213.24,215.2,212.83,214.77,2272609.0,205.3246,207.2119,204.9298,206.7978,2272609.0
2021-01-06 10:30:00,214.77,216.15,214.74,215.13,1643614.0,206.7978,208.1266,206.7689,207.1445,1643614.0
2021-01-06 11:00:00,215.13,216.49,214.86,215.74,1329410.0,207.1445,208.454,206.8845,207.7318,1329410.0
2021-01-06 11:30:00,215.76,215.89,215.05,215.51,903893.0,207.7511,207.8763,207.0674,207.5104,903893.0
2021-01-06 12:00:00,215.52,216.43,215.52,216.07,1029706.0,207.52,208.3962,207.52,208.0496,1029706.0
2021-01-06 12:30:00,216.05,216.17,215.56,215.75,759397.0,208.0303,208.1459,207.5585,207.7415,759397.0
2021-01-06 13:00:00,215.77,216.3,215.01,215.1,903964.0,207.7607,208.271,207.0289,207.1156,903964.0
2021-01-06 13:30:00,215.09,215.94,215.02,215.56,830604.0,207.106,207.9244,207.0386,207.5585,830604.0
2021-01-06 14:00:00,215.56,215.71,213.94,213.99,1203935.0,207.5585,207.7029,205.9986,206.0468,1203935.0
2021-01-06 14:30:00,213.99,215.09,213.86,214.24,1449832.0,206.0468,207.106,205.9216,206.2875,1449832.0
2021-01-06 15:00:00,214.21,214.5,213.0,213.42,1454091.0,206.2586,206.5379,205.0935,205.4979,1454091.0
2021-01-06 15:30:00,213.43,213.65,211.97,212.22,3667067.0,205.5076,205.7194,204.1018,204.3425,3667067.0
2021-01-07 09:30:00,214.03,217.19,213.71,216.95,3762315.0,206.0853,209.128,205.7772,208.8969,3762315.0
2021-01-07 10:00:00,216.93,218.1,216.8,217.03,1832359.0,208.8777,210.0042,208.7525,208.9739,1832359.0
2021-01-07 10:30:00,217.02,218.14,216.79,218.11,1289067.0,208.9643,210.0427,208.7428,210.0139,1289067.0
2021-01-07 11:00:00,218.09,218.36,217.41,218.24,1076922.0,209.9946,210.2546,209.3398,210.139,1076922.0
2021-01-07 11:30:00,218.27,218.78,218.16,218.29,1098051.0,210.1679,210.659,210.062,210.1872,1098051.0
2021-01-07 12:00:00,218.33,218.46,217.76,217.99,663297.0,210.2257,210.3509,209.6768,209.8983,663297.0
2021-01-07 12:30:00,218.0,218.4,217.97,218.16,553676.0,209.9079,210.2931,209.879,210.062,553676.0
2021-01-07 13:00:00,218.17,218.29,217.65,218.21,522046.0,210.0716,210.1872,209.5709,210.1101,522046.0
2021-01-07 13:30:00,218.22,218.64,218.2,218.58,645579.0,210.1198,210.5242,210.1005,210.4664,645579.0
2021-01-07 14:00:00,218.59,218.59,217.87,217.93,543880.0,210.476,210.476,209.7828,209.8405,543880.0
2021-01-07 14:30:00,217.95,218.73,217.84,218.7,647054.0,209.8598,210.6108,209.7539,210.5819,647054.0
2021-01-07 15:00:00,218.7,219.25,218.58,219.19,1019664.0,210.5819,211.1115,210.4664,211.0538,1019664.0
2021-01-07 15:30:00,219.18,219.34,218.15,218.29,2232553.0,211.0441,211.1982,210.0524,210.1872,2232553.0
2021-01-08 09:30:00,218.75,220.58,218.13,218.89,2586549.0,210.6301,212.3922,210.0331,210.7649,2586549.0
2021-01-08 10:00:00,218.9,219.96,217.93,218.17,1205246.0,210.7745,211.7952,209.8405,210.0716,1205246.0
2021-01-08 10:30:00,218.17,219.29,218.05,218.83,1001097.0,210.0716,211.15,209.9561,210.7071,1001097.0
2021-01-08 11:00:00,218.84,219.4,217.72,218.02,917675.0,210.7168,211.256,209.6383,209.9272,917675.0
2021-01-08 11:30:00,218.03,218.29,217.52,218.25,840945.0,209.9368,210.1872,209.4458,210.1487,840945.0
2021-01-08 12:00:00,218.26,218.94,217.79,218.37,888410.0,210.1583,210.813,209.7057,210.2642,888410.0
2021-01-08 12:30:00,218.38,218.75,217.92,218.14,606847.0,210.2738,210.6301,209.8309,210.0427,606847.0
2021-01-08 13:00:00,218.14,218.32,217.25,217.76,724507.0,210.0427,210.2161,209.1858,209.6768,724507.0
2021-01-08 13:30:00,217.75,217.98,217.02,217.96,691100.0,209.6672,209.8887,208.9643,209.8694,691100.0
2021-01-08 14:00:00,217.94,218.75,217.89,218.68,753922.0,209.8502,210.6301,209.802,210.5627,753922.0
2021-01-08 14:30:00,218.67,219.33,218.43,219.18,674785.0,210.5531,211.1886,210.322,211.0441,674785.0
2021-01-08 15:00:00,219.17,219.67,219.1,219.55,851460.0,211.0345,211.5159,210.9671,211.4004,851460.0
2021-01-08 15:30:00,219.53,220.2,219.16,219.56,2158708.0,211.3811,212.0263,211.0249,211.41,2158708.0
2021-01-11 09:30:00,218.55,218.65,216.73,217.43,2482223.0,210.4375,210.5338,208.6851,209.3591,2482223.0
2021-01-11 10:00:00,217.43,218.84,217.0,218.76,1287008.0,209.3591,210.7168,208.9451,210.6397,1287008.0
2021-01-11 10:30:00,218.76,218.91,218.21,218.36,942676.0,210.6397,210.7842,210.1101,210.2546,942676.0
2021-01-11 11:00:00,218.38,218.39,217.44,218.08,764353.0,210.2738,210.2835,209.3687,209.985,764353.0
2021-01-11 11:30:00,218.08,218.57,217.9,218.11,601944.0,209.985,210.4568,209.8116,210.0139,601944.0
2021-01-11 12:00:00,218.12,218.28,217.88,218.23,496378.0,210.0235,210.1775,209.7924,210.1294,496378.0
2021-01-11 12:30:00,218.22,218.55,218.1,218.26,611705.0,210.1198,210.4375,210.0042,210.1583,611705.0
2021-01-11 13:00:00,218.28,218.53,217.8,217.9,442815.0,210.1775,210.4183,209.7154,209.8116,442815.0
2021-01-11 13:30:00,217.9,217.97,217.51,217.79,470491.0,209.8116,209.879,209.4361,209.7057,470491.0
2021-01-11 14:00:00,217.79,217.8,217.27,217.4,642304.0,209.7057,209.7154,209.205,209.3302,642304.0
2021-01-11 14:30:00,217.37,218.06,217.21,217.95,564669.0,209.3013,209.9657,209.1473,209.8598,564669.0
2021-01-11 15:00:00,217.97,218.04,217.12,217.22,749803.0,209.879,209.9464,209.0606,209.1569,749803.0
2021-01-11 15:30:00,217.22,218.09,217.19,217.5,1691103.0,209.1569,209.9946,209.128,209.4265,1691103.0
2021-01-12 09:30:00,216.56,217.1,214.36,215.03,2703569.0,208.5214,209.0413,206.403,207.0482,2703569.0
2021-01-12 10:00:00,215.06,215.66,214.39,215.41,1410854.0,207.0771,207.6548,206.4319,207.4141,1410854.0
2021-01-12 10:30:00,215.41,215.76,214.73,214.79,1333455.0,207.4141,207.7511,206.7593,206.8171,1333455.0
2021-01-12 11:00:00,214.8,215.56,214.57,215.0,1305387.0,206.8267,207.5585,206.6053,207.0193,1305387.0
2021-01-12 11:30:00,215.03,215.29,214.55,214.66,1079741.0,207.0482,207.2985,206.586,206.6919,1079741.0
2021-01-12 12:00:00,214.65,214.7,213.32,213.94,1498582.0,206.6823,206.7304,205.4017,205.9986,1498582.0
2021-01-12 12:30:00,213.93,214.51,213.75,214.42,684295.0,205.989,206.5475,205.8157,206.4608,684295.0
2021-01-12 13:00:00,214.42,215.38,214.33,215.06,647298.0,206.4608,207.3852,206.3742,207.0771,647298.0
2021-01-12 13:30:00,215.06,215.37,214.82,215.17,608220.0,207.0771,207.3756,206.846,207.183,608220.0
2021-01-12 14:00:00,215.18,215.64,215.06,215.26,846634.0,207.1926,207.6355,207.0771,207.2696,846634.0
2021-01-12 14:30:00,215.27,215.67,214.75,215.05,876163.0,207.2793,207.6644,206.7786,207.0674,876163.0
2021-01-12 15:00:00,215.06,215.34,214.91,215.0,866333.0,207.0771,207.3467,206.9326,207.0193,866333.0
2021-01-12 15:30:00,214.98,215.4,214.76,214.93,1655233.0,207.0,207.4044,206.7882,206.9519,1655233.0
2021-01-13 09:30:00,214.04,215.58,213.9,214.79,2387800.0,206.0949,207.5778,205.9601,206.8171,2387800.0
2021-01-13 10:00:00,214.74,215.17,214.12,214.95,1093579.0,206.7689,207.183,206.172,206.9711,1093579.0
2021-01-13 10:30:00,214.95,215.83,214.86,215.79,1280924.0,206.9711,207.8185,206.8845,207.78,1280924.0
2021-01-13 11:00:00,215.79,215.98,214.92,215.59,1048988.0,207.78,207.9629,206.9423,207.5874,1048988.0
2021-01-13 11:30:00,215.58,216.13,215.39,215.95,599792.0,207.5778,208.1073,207.3948,207.934,599792.0
2021-01-13 12:00:00,215.95,216.18,215.16,215.51,755583.0,207.934,208.1555,207.1734,207.5104,755583.0
2021-01-13 12:30:00,215.52,216.14,215.09,215.81,639079.0,207.52,208.117,207.106,207.7992,639079.0
2021-01-13 13:00:00,215.8,216.14,215.65,216.0,563646.0,207.7896,208.117,207.6452,207.9822,563646.0
2021-01-13 13:30:00,216.02,216.14,215.74,216.1,467213.0,208.0014,208.117,207.7318,208.0785,467213.0
2021-01-13 14:00:00,216.1,216.6,215.73,216.47,741617.0,208.0785,208.5599,207.7222,208.4347,741617.0
2021-01-13 14:30:00,216.48,216.61,216.16,216.35,471108.0,208.4444,208.5695,208.1362,208.3192,471108.0
2021-01-13 15:00:00,216.36,216.48,216.2,216.29,581953.0,208.3288,208.4444,208.1747,208.2614,581953.0
2021-01-13 15:30:00,216.28,216.76,216.24,216.41,1533301.0,208.2518,208.714,208.2133,208.377,1533301.0
2021-01-14 09:30:00,216.07,217.46,215.51,215.92,2268645.0,208.0496,209.388,207.5104,207.9051,2268645.0
2021-01-14 10:00:00,215.94,216.3,215.56,215.94,1316797.0,207.9244,208.271,207.5585,207.9244,1316797.0
2021-01-14 10:30:00,215.95,216.42,215.67,215.9,1024638.0,207.934,208.3866,207.6644,207.8859,1024638.0
2021-01-14 11:00:00,215.9,215.96,214.82,215.05,1152566.0,207.8859,207.9437,206.846,207.0674,1152566.0
2021-01-14 11:30:00,215.04,215.23,214.42,214.63,1060941.0,207.0578,207.2408,206.4608,206.663,1060941.0
2021-01-14 12:00:00,214.64,214.7,214.21,214.52,757416.0,206.6727,206.7304,206.2586,206.5571,757416.0
2021-01-14 12:30:00,214.51,214.81,213.94,214.79,1208783.0,206.5475,206.8363,205.9986,206.8171,1208783.0
2021-01-14 13:00:00,214.78,214.8,214.17,214.41,732345.0,206.8075,206.8267,206.2201,206.4512,732345.0
2021-01-14 13:30:00,214.38,214.39,213.91,213.99,881056.0,206.4223,206.4319,205.9698,206.0468,881056.0
2021-01-14 14:00:00,213.97,214.21,213.84,213.9,785860.0,206.0275,206.2586,205.9024,205.9601,785860.0
2021-01-14 14:30:00,213.91,214.18,213.76,214.0,931736.0,205.9698,206.2297,205.8253,206.0564,931736.0
2021-01-14 15:00:00,213.99,214.04,213.51,213.97,1239366.0,206.0468,206.0949,205.5846,206.0275,1239366.0
2021-01-14 15:30:00,213.97,214.24,212.74,213.04,3577404.0,206.0275,206.2875,204.8432,205.132,3577404.0
2021-01-15 09:30:00,213.52,214.51,212.95,213.64,4905524.0,205.5942,206.5475,205.0454,205.7098,4905524.0
2021-01-15 10:00:00,213.66,214.03,212.03,212.38,1914206.0,205.729,206.0853,204.1595,204.4965,1914206.0
2021-01-15 10:30:00,212.38,214.01,212.16,213.2,1433361.0,204.4965,206.066,204.2847,205.2861,1433361.0
2021-01-15 11:00:00,213.22,214.03,212.24,213.85,1175638.0,205.3054,206.0853,204.3617,205.912,1175638.0
2021-01-15 11:30:00,213.85,214.22,213.52,213.77,1051731.0,205.912,206.2682,205.5942,205.8349,1051731.0
2021-01-15 12:00:00,213.76,213.98,213.09,213.1,838857.0,205.8253,206.0372,205.1802,205.1898,838857.0
2021-01-15 12:30:00,213.09,213.39,212.94,213.15,772601.0,205.1802,205.4691,205.0358,205.238,772601.0
2021-01-15 13:00:00,213.14,214.02,212.95,213.72,729083.0,205.2283,206.0757,205.0454,205.7868,729083.0
2021-01-15 13:30:00,213.73,213.93,213.45,213.71,505811.0,205.7964,205.989,205.5268,205.7772,505811.0
2021-01-15 14:00:00,213.72,213.94,213.59,213.76,660768.0,205.7868,205.9986,205.6616,205.8253,660768.0
2021-01-15 14:30:00,213.77,214.21,213.5,213.52,702052.0,205.8349,206.2586,205.575,205.5942,702052.0
2021-01-15 15:00:00,213.51,213.9,213.11,213.53,913560.0,205.5846,205.9601,205.1994,205.6039,913560.0
2021-01-15 15:30:00,213.53,214.0,212.57,212.58,2270949.0,205.6039,206.0564,204.6795,204.6891,2270949.0
2021-01-19 09:30:00,213.75,214.92,213.05,214.17,2701574.0,205.8157,206.9423,205.1417,206.2201,2701574.0
2021-01-19 10:00:00,214.17,214.61,213.53,213.62,1211793.0,206.2201,206.6438,205.6039,205.6905,1211793.0
2021-01-19 10:30:00,213.62,214.0,213.12,213.87,975925.0,205.6905,206.0564,205.2091,205.9312,975925.0
2021-01-19 11:00:00,213.88,213.9,212.63,213.11,1121134.0,205.9409,205.9601,204.7373,205.1994,1121134.0
2021-01-19 11:30:00,213.14,213.9,212.9,213.61,773692.0,205.2283,205.9601,204.9972,205.6809,773692.0
2021-01-19 12:00:00,213.62,214.9,213.59,214.6,1115568.0,205.6905,206.923,205.6616,206.6341,1115568.0
2021-01-19 12:30:00,214.62,215.09,214.6,215.0,777796.0,206.6534,207.106,206.6341,207.0193,777796.0
2021-01-19 13:00:00,214.99,215.5,214.99,215.33,804793.0,207.0097,207.5007,207.0097,207.337,804793.0
2021-01-19 13:30:00,215.3,216.09,215.26,215.98,1034196.0,207.3082,208.0688,207.2696,207.9629,1034196.0
2021-01-19 14:00:00,215.98,216.27,215.76,216.14,876509.0,207.9629,208.2422,207.7511,208.117,876509.0
2021-01-19 14:30:00,216.14,216.51,215.85,216.23,995936.0,208.117,208.4732,207.8377,208.2036,995936.0
2021-01-19 15:00:00,216.23,216.98,216.14,216.76,1657598.0,208.2036,208.9258,208.117,208.714,1657598.0
2021-01-19 15:30:00,216.76,216.9,216.12,216.43,1920772.0,208.714,208.8488,208.0977,208.3962,1920772.0
2021-01-20 09:30:00,217.88,221.25,217.29,221.18,4449172.0,209.7924,213.0373,209.2243,212.9699,4449172.0
2021-01-20 10:00:00,221.15,223.19,220.99,222.58,3442675.0,212.941,214.9053,212.7869,214.3179,3442675.0
2021-01-20 10:30:00,222.56,224.31,222.56,223.81,3045463.0,214.2987,215.9837,214.2987,215.5023,3045463.0
2021-01-20 11:00:00,223.8,225.2,223.45,224.54,2532008.0,215.4926,216.8407,215.1556,216.2052,2532008.0
2021-01-20 11:30:00,224.53,224.57,223.72,223.91,1450864.0,216.1955,216.2341,215.4156,215.5986,1450864.0
2021-01-20 12:00:00,223.94,224.39,223.73,224.32,1015233.0,215.6274,216.0607,215.4252,215.9933,1015233.0
2021-01-20 12:30:00,224.3,224.92,224.17,224.82,996003.0,215.9741,216.5711,215.8489,216.4748,996003.0
2021-01-20 13:00:00,224.83,225.13,224.67,224.93,1139122.0,216.4844,216.7733,216.3303,216.5807,1139122.0
2021-01-20 13:30:00,224.94,225.16,224.22,224.61,872453.0,216.5903,216.8022,215.897,216.2726,872453.0
2021-01-20 14:00:00,224.61,224.67,224.14,224.28,693127.0,216.2726,216.3303,215.82,215.9548,693127.0
2021-01-20 14:30:00,224.27,224.85,224.25,224.74,841871.0,215.9452,216.5037,215.9259,216.3977,841871.0
2021-01-20 15:00:00,224.74,225.55,224.69,225.47,1684480.0,216.3977,217.1777,216.3496,217.1007,1684480.0
2021-01-20 15:30:00,225.47,225.79,224.18,224.18,3782188.0,217.1007,217.4088,215.8585,215.8585,3782188.0
2021-01-21 09:30:00,224.76,226.0,222.42,223.21,3814417.0,216.417,217.611,214.1639,214.9245,3814417.0
2021-01-21 10:00:00,223.21,225.05,222.72,224.0,2254770.0,214.9245,216.6962,214.4527,215.6852,2254770.0
2021-01-21 10:30:00,224.01,224.78,223.95,224.53,1315325.0,215.6948,216.4363,215.6371,216.1955,1315325.0
2021-01-21 11:00:00,224.53,225.02,224.32,224.9,1185668.0,216.1955,216.6674,215.9933,216.5518,1185668.0
2021-01-21 11:30:00,224.9,225.54,224.51,225.15,1070175.0,216.5518,217.1681,216.1763,216.7925,1070175.0
2021-01-21 12:00:00,225.13,225.53,224.76,224.95,881294.0,216.7733,217.1584,216.417,216.6,881294.0
2021-01-21 12:30:00,224.94,226.25,224.92,226.21,1081931.0,216.5903,217.8517,216.5711,217.8132,1081931.0
2021-01-21 13:00:00,226.2,226.3,225.84,226.0,790939.0,217.8036,217.8998,217.4569,217.611,790939.0
2021-01-21 13:30:00,226.01,226.16,225.18,225.41,960932.0,217.6206,217.765,216.8214,217.0429,960932.0
2021-01-21 14:00:00,225.4,225.91,225.31,225.74,679818.0,217.0332,217.5243,216.9466,217.3606,679818.0
2021-01-21 14:30:00,225.74,226.04,225.69,225.9,689047.0,217.3606,217.6495,217.3125,217.5147,689047.0
2021-01-21 15:00:00,225.9,226.08,225.75,226.02,719313.0,217.5147,217.688,217.3703,217.6302,719313.0
2021-01-21 15:30:00,226.01,226.2,224.63,224.9,2296178.0,217.6206,217.8036,216.2918,216.5518,2296178.0
2021-01-22 09:30:00,227.08,229.32,226.67,229.28,3934311.0,218.6509,220.8077,218.2561,220.7692,3934311.0
2021-01-22 10:00:00,229.28,230.07,228.91,229.15,3022236.0,220.7692,221.5299,220.413,220.6441,3022236.0
2021-01-22 10:30:00,229.16,229.95,228.73,229.75,1715578.0,220.6537,221.4144,220.2396,221.2218,1715578.0
2021-01-22 11:00:00,229.77,229.79,228.5,228.51,1483005.0,221.241,221.2603,220.0182,220.0278,1483005.0
2021-01-22 11:30:00,228.52,228.54,227.67,228.06,1586461.0,220.0374,220.0567,219.219,219.5945,1586461.0
2021-01-22 12:00:00,228.06,228.53,227.58,228.28,995128.0,219.5945,220.0471,219.1323,219.8063,995128.0
2021-01-22 12:30:00,228.29,228.31,227.45,227.46,977868.0,219.816,219.8352,219.0072,219.0168,977868.0
2021-01-22 13:00:00,227.48,227.73,227.17,227.46,770463.0,219.036,219.2768,218.7375,219.0168,770463.0
2021-01-22 13:30:00,227.47,227.64,227.17,227.21,664229.0,219.0264,219.1901,218.7375,218.7761,664229.0
2021-01-22 14:00:00,227.21,227.64,227.1,227.5,657271.0,218.7761,219.1901,218.6701,219.0553,657271.0
2021-01-22 14:30:00,227.51,227.56,227.02,227.46,1031947.0,219.0649,219.1131,218.5931,219.0168,1031947.0
2021-01-22 15:00:00,227.47,227.47,226.53,226.69,1147124.0,219.0264,219.0264,218.1213,218.2754,1147124.0
2021-01-22 15:30:00,226.69,227.2,225.8,225.84,2212899.0,218.2754,218.7664,217.4184,217.4569,2212899.0
2021-01-25 09:30:00,229.23,229.74,227.26,227.4,2950133.0,220.7211,221.2121,218.8242,218.959,2950133.0
2021-01-25 10:00:00,227.37,228.81,226.91,228.57,2436252.0,218.9301,220.3167,218.4872,220.0856,2436252.0
2021-01-25 10:30:00,228.56,229.17,225.96,226.18,2142123.0,220.076,220.6633,217.5725,217.7843,2142123.0
2021-01-25 11:00:00,226.17,226.72,224.22,225.68,2309792.0,217.7747,218.3043,215.897,217.3029,2309792.0
2021-01-25 11:30:00,225.75,227.06,225.53,226.98,990210.0,217.3703,218.6316,217.1584,218.5546,990210.0
2021-01-25 12:00:00,226.99,227.47,225.28,225.94,1202620.0,218.5642,219.0264,216.9177,217.5532,1202620.0
2021-01-25 12:30:00,225.95,227.75,225.6,227.56,1118011.0,217.5628,219.296,217.2258,219.1131,1118011.0
2021-01-25 13:00:00,227.6,228.41,227.1,228.3,1205585.0,219.1516,219.9315,218.6701,219.8256,1205585.0
2021-01-25 13:30:00,228.29,229.09,227.92,228.63,1366428.0,219.816,220.5863,219.4597,220.1434,1366428.0
2021-01-25 14:00:00,228.63,228.87,228.08,228.87,765267.0,220.1434,220.3744,219.6138,220.3744,765267.0
2021-01-25 14:30:00,228.86,229.19,228.34,228.62,977762.0,220.3648,220.6826,219.8641,220.1337,977762.0
2021-01-25 15:00:00,228.63,228.68,227.41,227.55,1202869.0,220.1434,220.1915,218.9686,219.1034,1202869.0
2021-01-25 15:30:00,227.53,229.78,227.27,229.52,2595589.0,219.0842,221.2507,218.8338,221.0003,2595589.0
2021-01-26 09:30:00,231.77,232.99,230.08,231.98,4752928.0,223.1668,224.3415,221.5395,223.369,4752928.0
2021-01-26 10:00:00,232.0,233.36,230.89,233.09,3058676.0,223.3883,224.6978,222.3195,224.4378,3058676.0
2021-01-26 10:30:00,233.09,234.18,232.39,233.58,3000140.0,224.4378,225.4873,223.7638,224.9096,3000140.0
2021-01-26 11:00:00,233.67,233.86,231.45,231.57,2276162.0,224.9963,225.1792,222.8587,222.9742,2276162.0
2021-01-26 11:30:00,231.56,232.0,231.23,231.41,1224457.0,222.9646,223.3883,222.6468,222.8202,1224457.0
2021-01-26 12:00:00,231.4,232.98,231.4,232.61,1863962.0,222.8105,224.3319,222.8105,223.9756,1863962.0
2021-01-26 12:30:00,232.61,232.62,231.9,232.05,962809.0,223.9756,223.9852,223.292,223.4364,962809.0
2021-01-26 13:00:00,232.04,232.95,231.71,232.93,1056557.0,223.4268,224.303,223.109,224.2837,1056557.0
2021-01-26 13:30:00,232.93,233.69,232.92,233.18,1417136.0,224.2837,225.0155,224.2741,224.5245,1417136.0
2021-01-26 14:00:00,233.17,233.65,232.53,232.94,1701737.0,224.5148,224.977,223.8986,224.2934,1701737.0
2021-01-26 14:30:00,232.94,233.74,232.87,233.51,1359092.0,224.2934,225.0637,224.226,224.8422,1359092.0
2021-01-26 15:00:00,233.51,233.95,233.03,233.64,1792717.0,224.8422,225.2659,224.38,224.9674,1792717.0
2021-01-26 15:30:00,233.65,233.65,231.77,232.58,4521569.0,224.977,224.977,223.1668,223.9467,4521569.0
2021-01-27 09:30:00,238.12,239.24,230.74,235.78,10293447.0,229.2811,230.3595,222.175,227.0279,10293447.0
2021-01-27 10:00:00,235.74,240.18,235.31,239.09,7237862.0,226.9894,231.2646,226.5754,230.2151,7237862.0
2021-01-27 10:30:00,239.06,240.44,238.23,238.65,3277250.0,230.1862,231.515,229.387,229.7914,3277250.0
2021-01-27 11:00:00,238.64,239.48,236.11,236.11,3159977.0,229.7818,230.5906,227.3457,227.3457,3159977.0
2021-01-27 11:30:00,236.13,236.26,234.62,234.93,2934364.0,227.365,227.4901,225.911,226.2095,2934364.0
2021-01-27 12:00:00,234.92,237.2,234.3,236.89,2074905.0,226.1999,228.3952,225.6029,228.0967,2074905.0
2021-01-27 12:30:00,236.91,237.89,235.88,237.55,1502108.0,228.116,229.0596,227.1242,228.7322,1502108.0
2021-01-27 13:00:00,237.56,237.65,235.02,235.98,1467767.0,228.7419,228.8285,226.2962,227.2205,1467767.0
2021-01-27 13:30:00,235.97,236.22,233.89,234.09,1565461.0,227.2109,227.4516,225.2081,225.4007,1565461.0
2021-01-27 14:00:00,234.08,235.65,234.01,234.11,1880536.0,225.3911,226.9028,225.3236,225.4199,1880536.0
2021-01-27 14:30:00,234.11,234.14,231.02,231.29,4024139.0,225.4199,225.4488,222.4446,222.7046,4024139.0
2021-01-27 15:00:00,231.32,233.0,230.74,231.28,3013981.0,222.7335,224.3511,222.175,222.695,3013981.0
2021-01-27 15:30:00,231.24,233.68,230.14,233.09,5005418.0,222.6565,225.0059,221.5973,224.4378,5005418.0
2021-01-28 09:30:00,235.57,238.0,235.09,236.59,4567835.0,226.8257,229.1655,226.3636,227.8079,4567835.0
2021-01-28 10:00:00,236.66,239.08,236.27,237.96,3005841.0,227.8753,230.2055,227.4998,229.127,3005841.0
2021-01-28 10:30:00,237.95,240.38,237.77,239.67,3895070.0,229.1174,231.4572,228.9441,230.7736,3895070.0
2021-01-28 11:00:00,239.72,239.93,238.59,238.6,1924070.0,230.8217,231.0239,229.7336,229.7433,1924070.0
2021-01-28 11:30:00,238.6,240.16,238.16,240.05,1750368.0,229.7433,231.2454,229.3196,231.1394,1750368.0
2021-01-28 12:00:00,240.04,241.66,239.96,241.62,2742737.0,231.1298,232.6897,231.0528,232.6512,2742737.0
2021-01-28 12:30:00,241.62,242.5,241.3,242.46,2237793.0,232.6512,233.4985,232.343,233.46,2237793.0
2021-01-28 13:00:00,242.44,242.64,240.72,241.23,1728378.0,233.4407,233.6333,231.7846,232.2756,1728378.0
2021-01-28 13:30:00,241.22,242.27,241.05,242.08,1305530.0,232.266,233.277,232.1023,233.0941,1305530.0
2021-01-28 14:00:00,242.1,242.55,241.14,241.56,1327233.0,233.1134,233.5466,232.189,232.5934,1327233.0
2021-01-28 14:30:00,241.57,242.01,240.57,241.1,1454244.0,232.603,233.0267,231.6401,232.1505,1454244.0
2021-01-28 15:00:00,241.09,241.4,238.89,239.13,1986843.0,232.1408,232.4393,230.0225,230.2536,1986843.0
2021-01-28 15:30:00,239.13,240.26,238.24,238.93,3375851.0,230.2536,231.3417,229.3966,230.061,3375851.0
2021-01-29 09:30:00,235.92,236.94,234.06,236.28,4274755.0,227.1628,228.1449,225.3718,227.5094,4274755.0
2021-01-29 10:00:00,236.26,237.92,236.06,237.8,1880907.0,227.4901,229.0885,227.2976,228.973,1880907.0
2021-01-29 10:30:00,237.79,238.02,235.64,237.15,1502942.0,228.9633,229.1848,226.8931,228.3471,1502942.0
2021-01-29 11:00:00,237.16,237.48,233.81,233.91,1918672.0,228.3567,228.6648,225.1311,225.2274,1918672.0
2021-01-29 11:30:00,233.92,235.02,233.56,234.92,1374736.0,225.237,226.2962,224.8904,226.1999,1374736.0
2021-01-29 12:00:00,234.9,235.2,233.47,233.52,1578047.0,226.1806,226.4695,224.8037,224.8518,1578047.0
2021-01-29 12:30:00,233.51,233.75,232.01,232.31,2035075.0,224.8422,225.0733,223.3979,223.6868,2035075.0
2021-01-29 13:00:00,232.3,233.38,231.35,233.31,1811719.0,223.6771,224.717,222.7624,224.6496,1811719.0
2021-01-29 13:30:00,233.26,233.59,232.62,232.96,1268812.0,224.6015,224.9192,223.9852,224.3126,1268812.0
2021-01-29 14:00:00,232.96,234.02,232.87,233.62,1334563.0,224.3126,225.3333,224.226,224.9481,1334563.0
2021-01-29 14:30:00,233.62,233.87,232.45,233.4,1320757.0,224.9481,225.1888,223.8216,224.7363,1320757.0
2021-01-29 15:00:00,233.4,234.75,233.4,233.86,2037531.0,224.7363,226.0362,224.7363,225.1792,2037531.0
2021-01-29 15:30:00,233.85,234.48,231.46,231.84,4296355.0,225.1696,225.7762,222.8683,223.2342,4296355.0
2021-02-01 09:30:00,235.09,235.65,232.43,233.74,3166848.0,226.3636,226.9028,223.8023,225.0637,3166848.0
2021-02-01 10:00:00,233.66,235.25,233.04,235.0,1345803.0,224.9866,226.5176,224.3897,226.2769,1345803.0
2021-02-01 10:30:00,235.03,237.6,235.03,236.74,2378716.0,226.3058,228.7804,226.3058,227.9523,2378716.0
2021-02-01 11:00:00,236.75,238.03,235.95,237.98,1414598.0,227.9619,229.1944,227.1916,229.1463,1414598.0
2021-02-01 11:30:00,237.97,240.28,237.96,239.88,2482768.0,229.1367,231.3609,229.127,230.9758,2482768.0
2021-02-01 12:00:00,239.88,242.5,239.88,242.47,2375286.0,230.9758,233.4985,230.9758,233.4696,2375286.0
2021-02-01 12:30:00,242.47,242.5,240.52,241.25,1518192.0,233.4696,233.4985,231.592,232.2949,1518192.0
2021-02-01 13:00:00,241.27,241.81,240.75,241.17,956500.0,232.3142,232.8341,231.8135,232.2179,956500.0
2021-02-01 13:30:00,241.17,241.48,240.57,241.23,910288.0,232.2179,232.5164,231.6401,232.2756,910288.0
2021-02-01 14:00:00,241.22,241.68,240.8,240.92,867572.0,232.266,232.7089,231.8616,231.9772,867572.0
2021-02-01 14:30:00,240.92,241.1,240.24,240.71,923379.0,231.9772,232.1505,231.3224,231.7749,923379.0
2021-02-01 15:00:00,240.73,241.4,240.24,240.45,991048.0,231.7942,232.4393,231.3224,231.5246,991048.0
2021-02-01 15:30:00,240.44,240.61,239.43,239.59,2629582.0,231.515,231.6787,230.5425,230.6965,2629582.0
2021-02-02 09:30:00,241.17,242.31,239.68,240.67,3207141.0,232.2179,233.3156,230.7832,231.7364,3207141.0
2021-02-02 10:00:00,240.67,241.28,239.43,240.21,1352277.0,231.7364,232.3238,230.5425,231.2935,1352277.0
2021-02-02 10:30:00,240.23,240.77,239.19,240.16,1435996.0,231.3128,231.8327,230.3114,231.2454,1435996.0
2021-02-02 11:00:00,240.13,240.17,239.07,239.38,1043412.0,231.2165,231.255,230.1958,230.4943,1043412.0
2021-02-02 11:30:00,239.37,240.5,238.69,240.45,1396597.0,230.4847,231.5727,229.8299,231.5246,1396597.0
2021-02-02 12:00:00,240.45,240.45,239.66,240.02,901517.0,231.5246,231.5246,230.7639,231.1106,901517.0
2021-02-02 12:30:00,240.01,240.28,239.76,240.21,658179.0,231.1009,231.3609,230.8602,231.2935,658179.0
2021-02-02 13:00:00,240.21,240.34,239.44,239.82,573953.0,231.2935,231.4187,230.5521,230.918,573953.0
2021-02-02 13:30:00,239.82,240.85,239.79,240.81,1089132.0,230.918,231.9098,230.8891,231.8712,1089132.0
2021-02-02 14:00:00,240.81,240.91,240.17,240.9,836752.0,231.8712,231.9675,231.255,231.9579,836752.0
2021-02-02 14:30:00,240.9,241.47,240.89,241.3,1011135.0,231.9579,232.5067,231.9483,232.343,1011135.0
2021-02-02 15:00:00,241.29,241.3,240.41,240.66,880177.0,232.3334,232.343,231.4861,231.7268,880177.0
2021-02-02 15:30:00,240.65,240.95,239.3,239.48,2245951.0,231.7172,232.006,230.4173,230.5906,2245951.0
2021-02-03 09:30:00,239.57,242.56,239.26,242.53,3005534.0,230.6773,233.5563,230.3788,233.5274,3005534.0
2021-02-03 10:00:00,242.56,242.96,240.21,240.27,1928937.0,233.5563,233.9414,231.2935,231.3513,1928937.0
2021-02-03 10:30:00,240.31,241.92,240.3,241.53,1058298.0,231.3898,232.94,231.3802,232.5645,1058298.0
2021-02-03 11:00:00,241.57,243.4,241.52,242.86,1771921.0,232.603,234.3651,232.5549,233.8451,1771921.0
2021-02-03 11:30:00,242.84,243.35,242.3,243.12,950143.0,233.8259,234.317,233.3059,234.0955,950143.0
2021-02-03 12:00:00,243.12,243.6,242.85,243.37,891042.0,234.0955,234.5577,233.8355,234.3362,891042.0
2021-02-03 12:30:00,243.36,243.65,242.93,243.49,682671.0,234.3266,234.6058,233.9125,234.4518,682671.0
2021-02-03 13:00:00,243.49,243.54,242.86,243.28,618984.0,234.4518,234.4999,233.8451,234.2496,618984.0
2021-02-03 13:30:00,243.28,243.97,243.02,243.94,711121.0,234.2496,234.9139,233.9992,234.8851,711121.0
2021-02-03 14:00:00,243.94,244.93,243.73,244.71,1346609.0,234.8851,235.8383,234.6828,235.6265,1346609.0
2021-02-03 14:30:00,244.72,245.09,243.68,243.69,1347468.0,235.6361,235.9924,234.6347,234.6443,1347468.0
2021-02-03 15:00:00,243.69,244.17,243.13,243.33,1209467.0,234.6443,235.1065,234.1051,234.2977,1209467.0
2021-02-03 15:30:00,243.31,244.2,242.94,242.94,2472835.0,234.2784,235.1354,233.9222,233.9222,2472835.0
2021-02-04 09:30:00,242.75,243.24,241.08,242.28,2867802.0,233.7392,234.211,232.1312,233.2867,2867802.0
2021-02-04 10:00:00,242.31,242.63,240.93,241.05,1391298.0,233.3156,233.6237,231.9868,232.1023,1391298.0
2021-02-04 10:30:00,241.04,241.59,240.53,240.97,1543662.0,232.0927,232.6223,231.6016,232.0253,1543662.0
2021-02-04 11:00:00,240.96,241.45,240.45,240.64,1312149.0,232.0157,232.4875,231.5246,231.7075,1312149.0
2021-02-04 11:30:00,240.67,241.13,240.37,240.95,797567.0,231.7364,232.1794,231.4476,232.006,797567.0
2021-02-04 12:00:00,240.98,241.18,240.43,240.62,730563.0,232.0349,232.2275,231.5053,231.6883,730563.0
2021-02-04 12:30:00,240.62,240.86,240.45,240.59,813856.0,231.6883,231.9194,231.5246,231.6594,813856.0
2021-02-04 13:00:00,240.58,241.24,240.41,240.81,841056.0,231.6498,232.2853,231.4861,231.8712,841056.0
2021-02-04 13:30:00,240.81,241.07,240.51,240.52,619537.0,231.8712,232.1216,231.5824,231.592,619537.0
2021-02-04 14:00:00,240.52,240.9,240.48,240.74,571963.0,231.592,231.9579,231.5535,231.8038,571963.0
2021-02-04 14:30:00,240.73,241.47,240.66,241.24,815152.0,231.7942,232.5067,231.7268,232.2853,815152.0
2021-02-04 15:00:00,241.25,241.37,240.83,241.27,844950.0,232.2949,232.4104,231.8905,232.3142,844950.0
2021-02-04 15:30:00,241.29,242.16,240.69,241.91,3010244.0,232.3334,233.1711,231.7557,232.9304,3010244.0
2021-02-05 09:30:00,242.23,243.28,240.42,240.72,2163538.0,233.2385,234.2496,231.4957,231.7846,2163538.0
2021-02-05 10:00:00,240.74,241.85,240.53,241.58,1188304.0,231.8038,232.8726,231.6016,232.6127,1188304.0
2021-02-05 10:30:00,241.57,242.03,241.04,241.61,844803.0,232.603,233.046,232.0927,232.6415,844803.0
2021-02-05 11:00:00,241.61,241.89,240.77,240.88,925027.0,232.6415,232.9111,231.8327,231.9386,925027.0
2021-02-05 11:30:00,240.9,241.35,240.8,240.96,634147.0,231.9579,232.3912,231.8616,232.0157,634147.0
2021-02-05 12:00:00,240.97,241.99,240.9,241.75,658392.0,232.0253,233.0074,231.9579,232.7763,658392.0
2021-02-05 12:30:00,241.76,242.51,241.71,242.5,624249.0,232.786,233.5081,232.7378,233.4985,624249.0
2021-02-05 13:00:00,242.5,242.67,242.12,242.45,591847.0,233.4985,233.6622,233.1326,233.4504,591847.0
2021-02-05 13:30:00,242.44,242.48,241.72,241.79,542753.0,233.4407,233.4792,232.7475,232.8149,542753.0
2021-02-05 14:00:00,241.78,241.92,241.54,241.74,454265.0,232.8052,232.94,232.5741,232.7667,454265.0
2021-02-05 14:30:00,241.76,242.13,241.43,241.55,548974.0,232.786,233.1422,232.4682,232.5838,548974.0
2021-02-05 15:00:00,241.55,241.99,241.33,241.5,644858.0,232.5838,233.0074,232.3719,232.5356,644858.0
2021-02-05 15:30:00,241.5,242.25,241.18,242.2,1399611.0,232.5356,233.2578,232.2275,233.2096,1399611.0
2021-02-08 09:30:00,243.15,243.68,241.76,243.21,2105456.0,234.1244,234.6347,232.786,234.1821,2105456.0
2021-02-08 10:00:00,243.18,243.29,242.28,242.35,956563.0,234.1533,234.2592,233.2867,233.3541,956563.0
2021-02-08 10:30:00,242.33,242.77,241.93,242.31,1000003.0,233.3348,233.7585,232.9497,233.3156,1000003.0
2021-02-08 11:00:00,242.32,242.36,241.55,241.67,628844.0,233.3252,233.3637,232.5838,232.6993,628844.0
2021-02-08 11:30:00,241.66,241.66,240.81,241.47,897992.0,232.6897,232.6897,231.8712,232.5067,897992.0
2021-02-08 12:00:00,241.5,241.9,241.4,241.68,476287.0,232.5356,232.9208,232.4393,232.7089,476287.0
2021-02-08 12:30:00,241.67,241.95,241.34,241.51,491926.0,232.6993,232.9689,232.3816,232.5453,491926.0
2021-02-08 13:00:00,241.52,241.95,241.35,241.8,428571.0,232.5549,232.9689,232.3912,232.8245,428571.0
2021-02-08 13:30:00,241.79,242.2,241.36,241.53,487594.0,232.8149,233.2096,232.4008,232.5645,487594.0
2021-02-08 14:00:00,241.55,241.75,241.41,241.46,356712.0,232.5838,232.7763,232.449,232.4971,356712.0
2021-02-08 14:30:00,241.44,241.59,241.0,241.17,478247.0,232.4779,232.6223,232.0542,232.2179,478247.0
2021-02-08 15:00:00,241.15,241.35,240.99,241.23,744968.0,232.1986,232.3912,232.0446,232.2756,744968.0
2021-02-08 15:30:00,241.24,242.57,241.17,242.47,1874920.0,232.2853,233.5659,232.2179,233.4696,1874920.0
2021-02-09 09:30:00,242.0,244.16,241.38,243.76,2110001.0,233.0171,235.0969,232.4201,234.7117,2110001.0
2021-02-09 10:00:00,243.84,244.76,243.67,244.01,1319024.0,234.7888,235.6746,234.6251,234.9525,1319024.0
2021-02-09 10:30:00,244.01,244.5,243.81,244.33,857275.0,234.9525,235.4243,234.7599,235.2606,857275.0
2021-02-09 11:00:00,244.32,244.38,243.28,243.28,805058.0,235.2509,235.3087,234.2496,234.2496,805058.0
2021-02-09 11:30:00,243.27,243.6,243.03,243.22,505308.0,234.2399,234.5577,234.0088,234.1918,505308.0
2021-02-09 12:00:00,243.22,243.33,242.82,242.92,541265.0,234.1918,234.2977,233.8066,233.9029,541265.0
2021-02-09 12:30:00,242.94,243.15,242.56,242.99,521676.0,233.9222,234.1244,233.5563,233.9703,521676.0
2021-02-09 13:00:00,242.98,243.28,242.87,243.2,527004.0,233.9607,234.2496,233.8548,234.1725,527004.0
2021-02-09 13:30:00,243.2,243.49,243.0,243.31,470066.0,234.1725,234.4518,233.9799,234.2784,470066.0
2021-02-09 14:00:00,243.32,244.08,243.27,243.96,577297.0,234.2881,235.0199,234.2399,234.9043,577297.0
2021-02-09 14:30:00,243.97,244.46,243.96,244.44,645503.0,234.9139,235.3857,234.9043,235.3665,645503.0
2021-02-09 15:00:00,244.44,244.44,243.69,243.78,558809.0,235.3665,235.3665,234.6443,234.731,558809.0
2021-02-09 15:30:00,243.79,244.53,243.33,243.8,1919079.0,234.7406,235.4532,234.2977,234.7502,1919079.0
2021-02-10 09:30:00,244.98,245.92,244.29,244.56,1895563.0,235.8864,236.7916,235.2221,235.482,1895563.0
2021-02-10 10:00:00,244.54,245.57,242.25,242.53,1466552.0,235.4628,236.4545,233.2578,233.5274,1466552.0
2021-02-10 10:30:00,242.56,243.3,241.31,241.88,1818329.0,233.5563,234.2688,232.3527,232.9015,1818329.0
2021-02-10 11:00:00,241.88,242.14,241.14,241.35,1415104.0,232.9015,233.1519,232.189,232.3912,1415104.0
2021-02-10 11:30:00,241.34,241.71,241.09,241.25,992939.0,232.3816,232.7378,232.1408,232.2949,992939.0
2021-02-10 12:00:00,241.27,241.54,240.89,241.38,791100.0,232.3142,232.5741,231.9483,232.4201,791100.0
2021-02-10 12:30:00,241.33,241.88,241.22,241.69,615470.0,232.3719,232.9015,232.266,232.7186,615470.0
2021-02-10 13:00:00,241.67,242.56,241.54,242.5,812649.0,232.6993,233.5563,232.5741,233.4985,812649.0
2021-02-10 13:30:00,242.5,242.6,241.82,241.9,733263.0,233.4985,233.5948,232.8437,232.9208,733263.0
2021-02-10 14:00:00,241.89,242.85,241.8,242.82,726483.0,232.9111,233.8355,232.8245,233.8066,726483.0
2021-02-10 14:30:00,242.82,243.38,242.67,243.32,718276.0,233.8066,234.3458,233.6622,234.2881,718276.0
2021-02-10 15:00:00,243.33,243.78,242.93,243.06,994360.0,234.2977,234.731,233.9125,234.0377,994360.0
2021-02-10 15:30:00,243.08,243.3,242.23,242.81,1468599.0,234.057,234.2688,233.2385,233.797,1468599.0
2021-02-11 09:30:00,244.52,245.15,242.6,242.63,1709452.0,235.4435,236.0501,233.5948,233.6237,1709452.0
2021-02-11 10:00:00,242.65,243.48,242.6,243.15,851828.0,233.6429,234.4421,233.5948,234.1244,851828.0
2021-02-11 10:30:00,243.11,243.84,242.64,243.17,677986.0,234.0859,234.7888,233.6333,234.1436,677986.0
2021-02-11 11:00:00,243.18,243.56,242.86,243.43,569050.0,234.1533,234.5192,233.8451,234.394,569050.0
2021-02-11 11:30:00,243.42,243.82,243.25,243.46,413771.0,234.3844,234.7695,234.2207,234.4229,413771.0
2021-02-11 12:00:00,243.46,243.71,242.64,242.68,619170.0,234.4229,234.6636,233.6333,233.6718,619170.0
2021-02-11 12:30:00,242.73,243.3,242.19,242.86,590112.0,233.72,234.2688,233.2,233.8451,590112.0
2021-02-11 13:00:00,242.86,243.14,242.54,243.07,321182.0,233.8451,234.1147,233.537,234.0473,321182.0
2021-02-11 13:30:00,243.09,243.5,242.93,243.08,503230.0,234.0666,234.4614,233.9125,234.057,503230.0
2021-02-11 14:00:00,243.09,243.1,242.15,242.77,449501.0,234.0666,234.0762,233.1615,233.7585,449501.0
2021-02-11 14:30:00,242.75,243.47,242.75,243.41,444587.0,233.7392,234.4325,233.7392,234.3747,444587.0
2021-02-11 15:00:00,243.39,243.81,243.27,243.62,511775.0,234.3555,234.7599,234.2399,234.5769,511775.0
2021-02-11 15:30:00,243.62,244.75,243.41,244.52,1740465.0,234.5769,235.665,234.3747,235.4435,1740465.0
2021-02-12 09:30:00,244.12,244.9,242.89,243.55,1347797.0,235.0584,235.8094,233.874,234.5095,1347797.0
2021-02-12 10:00:00,243.54,243.86,242.91,243.0,972561.0,234.4999,234.808,233.8933,233.9799,972561.0
2021-02-12 10:30:00,242.99,243.62,242.73,243.3,777194.0,233.9703,234.5769,233.72,234.2688,777194.0
2021-02-12 11:00:00,243.33,244.34,243.27,244.2,598350.0,234.2977,235.2702,234.2399,235.1354,598350.0
2021-02-12 11:30:00,244.24,244.28,243.5,243.79,534349.0,235.1739,235.2124,234.4614,234.7406,534349.0
2021-02-12 12:00:00,243.81,244.06,243.61,243.81,390832.0,234.7599,235.0006,234.5673,234.7599,390832.0
2021-02-12 12:30:00,243.8,244.05,243.59,243.82,435706.0,234.7502,234.991,234.548,234.7695,435706.0
2021-02-12 13:00:00,243.82,244.03,243.24,244.0,449213.0,234.7695,234.9717,234.211,234.9428,449213.0
2021-02-12 13:30:00,244.01,244.15,243.49,243.64,455275.0,234.9525,235.0873,234.4518,234.5962,455275.0
2021-02-12 14:00:00,243.64,243.95,243.58,243.76,472510.0,234.5962,234.8947,234.5384,234.7117,472510.0
2021-02-12 14:30:00,243.78,244.54,243.73,244.21,626077.0,234.731,235.4628,234.6828,235.145,626077.0
2021-02-12 15:00:00,244.22,244.26,243.96,244.11,611988.0,235.1547,235.1932,234.9043,235.0487,611988.0
2021-02-12 15:30:00,244.11,245.3,243.97,245.06,2070805.0,235.0487,236.1946,234.9139,235.9635,2070805.0
2021-02-16 09:30:00,245.07,246.13,244.08,244.43,2319035.0,235.9731,236.9938,235.0199,235.3569,2319035.0
2021-02-16 10:00:00,244.41,244.64,243.79,244.23,1358188.0,235.3376,235.5591,234.7406,235.1643,1358188.0
2021-02-16 10:30:00,244.24,244.73,243.86,244.0,950869.0,235.1739,235.6457,234.808,234.9428,950869.0
2021-02-16 11:00:00,244.03,244.45,243.6,243.81,886591.0,234.9717,235.3761,234.5577,234.7599,886591.0
2021-02-16 11:30:00,243.8,244.28,243.35,243.49,839150.0,234.7502,235.2124,234.317,234.4518,839150.0
2021-02-16 12:00:00,243.43,243.93,242.92,243.88,999334.0,234.394,234.8754,233.9029,234.8273,999334.0
2021-02-16 12:30:00,243.86,244.37,243.68,244.28,489628.0,234.808,235.2991,234.6347,235.2124,489628.0
2021-02-16 13:00:00,244.28,244.78,244.21,244.57,542977.0,235.2124,235.6939,235.145,235.4917,542977.0
2021-02-16 13:30:00,244.57,244.58,243.47,243.52,497560.0,235.4917,235.5013,234.4325,234.4806,497560.0
2021-02-16 14:00:00,243.51,244.06,243.45,243.93,564686.0,234.471,235.0006,234.4132,234.8754,564686.0
2021-02-16 14:30:00,243.95,244.08,243.2,243.46,492983.0,234.8947,235.0199,234.1725,234.4229,492983.0
2021-02-16 15:00:00,243.46,243.54,243.15,243.38,915524.0,234.4229,234.4999,234.1244,234.3458,915524.0
2021-02-16 15:30:00,243.36,244.03,243.18,243.71,1947421.0,234.3266,234.9717,234.1533,234.6636,1947421.0
2021-02-17 09:30:00,241.32,242.8,240.94,242.25,2215765.0,232.8952,234.3235,232.5284,233.7927,2215765.0
2021-02-17 10:00:00,242.29,242.53,241.08,241.44,897954.0,233.8313,234.0629,232.6635,233.011,897954.0
2021-02-17 10:30:00,241.44,242.92,241.16,242.65,878340.0,233.011,234.4393,232.7407,234.1787,878340.0
2021-02-17 11:00:00,242.63,242.91,241.48,241.76,635941.0,234.1594,234.4296,233.0496,233.3198,635941.0
2021-02-17 11:30:00,241.73,242.2,241.31,242.09,638032.0,233.2908,233.7444,232.8855,233.6383,638032.0
2021-02-17 12:00:00,242.08,242.46,242.02,242.41,447252.0,233.6286,233.9954,233.5707,233.9471,447252.0
2021-02-17 12:30:00,242.41,242.88,242.33,242.72,419590.0,233.9471,234.4007,233.8699,234.2463,419590.0
2021-02-17 13:00:00,242.74,243.38,242.68,243.29,538121.0,234.2656,234.8832,234.2077,234.7964,538121.0
2021-02-17 13:30:00,243.31,243.4,242.94,243.15,466881.0,234.8157,234.9025,234.4586,234.6613,466881.0
2021-02-17 14:00:00,243.16,243.78,243.16,243.34,534372.0,234.6709,235.2693,234.6709,234.8446,534372.0
2021-02-17 14:30:00,243.34,243.54,243.04,243.28,387625.0,234.8446,235.0377,234.5551,234.7867,387625.0
2021-02-17 15:00:00,243.25,243.74,243.23,243.67,519263.0,234.7578,235.2307,234.7385,235.1631,519263.0
2021-02-17 15:30:00,243.68,244.31,243.6,244.26,1216422.0,235.1728,235.7808,235.0956,235.7325,1216422.0
2021-02-18 09:30:00,241.78,242.44,241.32,241.99,1891751.0,233.3391,233.9761,232.8952,233.5418,1891751.0
2021-02-18 10:00:00,241.95,242.2,240.86,241.55,1223723.0,233.5032,233.7444,232.4512,233.1171,1223723.0
2021-02-18 10:30:00,241.49,242.0,241.2,241.66,731590.0,233.0592,233.5514,232.7793,233.2233,731590.0
2021-02-18 11:00:00,241.62,242.34,241.21,241.9,685315.0,233.1847,233.8795,232.789,233.4549,685315.0
2021-02-18 11:30:00,241.89,242.04,241.12,241.49,634913.0,233.4453,233.59,232.7021,233.0592,634913.0
2021-02-18 12:00:00,241.48,241.88,240.99,241.86,802754.0,233.0496,233.4356,232.5767,233.4163,802754.0
2021-02-18 12:30:00,241.86,241.97,241.53,241.86,390934.0,233.4163,233.5225,233.0978,233.4163,390934.0
2021-02-18 13:00:00,241.87,242.8,241.62,242.57,687552.0,233.426,234.3235,233.1847,234.1015,687552.0
2021-02-18 13:30:00,242.59,242.81,242.37,242.52,366398.0,234.1208,234.3331,233.9085,234.0533,366398.0
2021-02-18 14:00:00,242.51,243.08,242.47,242.91,507435.0,234.0436,234.5937,234.005,234.4296,507435.0
2021-02-18 14:30:00,242.89,243.48,242.84,243.31,524686.0,234.4103,234.9798,234.3621,234.8157,524686.0
2021-02-18 15:00:00,243.31,243.73,243.19,243.49,581451.0,234.8157,235.221,234.6999,234.9894,581451.0
2021-02-18 15:30:00,243.47,243.93,243.23,243.79,1774272.0,234.9701,235.414,234.7385,235.2789,1774272.0
2021-02-19 09:30:00,243.8,243.86,241.24,241.64,3880334.0,235.2886,235.3465,232.818,233.204,3880334.0
2021-02-19 10:00:00,241.66,242.07,241.36,241.67,1916694.0,233.2233,233.619,232.9338,233.2329,1916694.0
2021-02-19 10:30:00,241.69,242.25,241.35,242.13,916964.0,233.2522,233.7927,232.9241,233.6769,916964.0
2021-02-19 11:00:00,242.13,242.66,241.64,242.21,1113136.0,233.6769,234.1884,233.204,233.7541,1113136.0
2021-02-19 11:30:00,242.22,242.5,241.6,241.64,652994.0,233.7637,234.034,233.1654,233.204,652994.0
2021-02-19 12:00:00,241.64,241.83,240.84,240.9,1109014.0,233.204,233.3874,232.4319,232.4898,1109014.0
2021-02-19 12:30:00,240.9,241.18,240.39,241.04,1106871.0,232.4898,232.76,231.9976,232.6249,1106871.0
2021-02-19 13:00:00,241.04,241.04,240.18,240.81,685562.0,232.6249,232.6249,231.795,232.403,685562.0
2021-02-19 13:30:00,240.81,241.74,240.5,241.09,981344.0,232.403,233.3005,232.1038,232.6732,981344.0
2021-02-19 14:00:00,241.1,241.39,240.5,240.74,714397.0,232.6828,232.9627,232.1038,232.3354,714397.0
2021-02-19 14:30:00,240.73,241.31,240.71,241.25,702614.0,232.3258,232.8855,232.3065,232.8276,702614.0
2021-02-19 15:00:00,241.25,241.72,241.0,241.53,1135550.0,232.8276,233.2812,232.5863,233.0978,1135550.0
2021-02-19 15:30:00,241.54,241.8,240.54,241.03,2520589.0,233.1075,233.3584,232.1424,232.6153,2520589.0
2021-02-22 09:30:00,237.42,237.93,236.23,236.44,2935791.0,229.1313,229.6235,227.9829,228.1855,2935791.0
2021-02-22 10:00:00,236.42,236.55,233.81,234.39,3622112.0,228.1662,228.2917,225.6473,226.2071,3622112.0
2021-02-22 10:30:00,234.38,234.8,233.99,234.21,2194940.0,226.1974,226.6028,225.8211,226.0334,2194940.0
2021-02-22 11:00:00,234.19,235.03,233.32,234.16,2147275.0,226.0141,226.8248,225.1745,225.9851,2147275.0
2021-02-22 11:30:00,234.18,234.3,232.54,232.73,2226171.0,226.0044,226.1202,224.4217,224.605,2226171.0
2021-02-22 12:00:00,232.75,233.26,232.4,233.16,1511307.0,224.6244,225.1165,224.2866,225.02,1511307.0
2021-02-22 12:30:00,233.18,234.57,233.09,234.18,1147843.0,225.0393,226.3808,224.9525,226.0044,1147843.0
2021-02-22 13:00:00,234.19,235.07,233.94,235.02,850270.0,226.0141,226.8634,225.7728,226.8151,850270.0
2021-02-22 13:30:00,235.01,235.65,234.92,235.52,751648.0,226.8055,227.4231,226.7186,227.2976,751648.0
2021-02-22 14:00:00,235.52,235.57,235.05,235.06,804479.0,227.2976,227.3459,226.8441,226.8537,804479.0
2021-02-22 14:30:00,235.04,235.55,234.83,235.36,843321.0,226.8344,227.3266,226.6317,227.1432,843321.0
2021-02-22 15:00:00,235.33,235.37,234.78,235.1,961757.0,227.1143,227.1529,226.5835,226.8923,961757.0
2021-02-22 15:30:00,235.1,235.41,234.06,234.6,3701689.0,226.8923,227.1915,225.8886,226.4098,3701689.0
2021-02-23 09:30:00,230.2,231.5,228.73,230.72,4426177.0,222.1634,223.418,220.7447,222.6652,4426177.0
2021-02-23 10:00:00,230.64,232.93,230.23,232.72,2346042.0,222.588,224.7981,222.1923,224.5954,2346042.0
2021-02-23 10:30:00,232.73,233.14,231.8,232.57,1561382.0,224.605,225.0007,223.7075,224.4506,1561382.0
2021-02-23 11:00:00,232.61,233.36,232.22,232.78,1339585.0,224.4892,225.2131,224.1129,224.6533,1339585.0
2021-02-23 11:30:00,232.78,233.29,232.15,232.17,1039870.0,224.6533,225.1455,224.0453,224.0646,1039870.0
2021-02-23 12:00:00,232.16,232.4,231.11,232.32,952026.0,224.0549,224.2866,223.0416,224.2094,952026.0
2021-02-23 12:30:00,232.29,232.55,229.99,230.03,1064945.0,224.1804,224.4313,221.9607,221.9993,1064945.0
2021-02-23 13:00:00,230.04,232.47,229.82,232.39,930484.0,222.009,224.3541,221.7966,224.2769,930484.0
2021-02-23 13:30:00,232.38,232.68,231.7,232.21,752530.0,224.2673,224.5568,223.611,224.1032,752530.0
2021-02-23 14:00:00,232.2,232.79,231.97,232.55,771134.0,224.0936,224.663,223.8716,224.4313,771134.0
2021-02-23 14:30:00,232.57,233.04,231.8,232.99,785337.0,224.4506,224.9042,223.7075,224.856,785337.0
2021-02-23 15:00:00,233.0,234.83,232.92,234.73,1305837.0,224.8656,226.6317,224.7884,226.5352,1305837.0
2021-02-23 15:30:00,234.73,234.79,233.06,233.27,2198374.0,226.5352,226.5931,224.9235,225.1262,2198374.0
2021-02-24 09:30:00,230.01,231.75,229.52,229.8,3057582.0,221.98,223.6593,221.5071,221.7773,3057582.0
2021-02-24 10:00:00,229.83,231.58,229.0,231.21,1949535.0,221.8063,223.4952,221.0053,223.1381,1949535.0
2021-02-24 10:30:00,231.22,231.6,229.91,231.08,1327334.0,223.1478,223.5145,221.8835,223.0127,1327334.0
2021-02-24 11:00:00,231.08,232.23,230.94,231.97,1258173.0,223.0127,224.1225,222.8775,223.8716,1258173.0
2021-02-24 11:30:00,232.03,232.3,231.65,231.97,884618.0,223.9295,224.1901,223.5628,223.8716,884618.0
2021-02-24 12:00:00,232.01,232.66,231.94,232.34,888733.0,223.9102,224.5375,223.8426,224.2287,888733.0
2021-02-24 12:30:00,232.39,233.05,232.28,233.02,938170.0,224.2769,224.9139,224.1708,224.8849,938170.0
2021-02-24 13:00:00,233.02,233.44,232.26,233.27,894948.0,224.8849,225.2903,224.1515,225.1262,894948.0
2021-02-24 13:30:00,233.32,234.19,233.19,234.11,895182.0,225.1745,226.0141,225.049,225.9369,895182.0
2021-02-24 14:00:00,234.11,234.18,233.47,233.72,761424.0,225.9369,226.0044,225.3192,225.5605,761424.0
2021-02-24 14:30:00,233.73,234.19,233.52,233.71,594693.0,225.5701,226.0141,225.3675,225.5508,594693.0
2021-02-24 15:00:00,233.72,234.83,233.68,234.77,854539.0,225.5605,226.6317,225.5219,226.5738,854539.0
2021-02-24 15:30:00,234.79,235.2,234.39,234.54,2456989.0,226.5931,226.9888,226.2071,226.3519,2456989.0
2021-02-25 09:30:00,232.2,234.59,232.06,234.2,2022516.0,224.0936,226.4001,223.9584,226.0237,2022516.0
2021-02-25 10:00:00,234.2,234.23,232.52,232.83,1622952.0,226.0237,226.0527,224.4024,224.7016,1622952.0
2021-02-25 10:30:00,232.83,233.11,231.59,233.11,1810983.0,224.7016,224.9718,223.5048,224.9718,1810983.0
2021-02-25 11:00:00,233.08,234.1,232.13,232.31,1267638.0,224.9428,225.9272,224.026,224.1997,1267638.0
2021-02-25 11:30:00,232.31,232.49,230.48,230.62,1739444.0,224.1997,224.3734,222.4336,222.5687,1739444.0
2021-02-25 12:00:00,230.63,231.25,229.99,230.01,2214285.0,222.5784,223.1767,221.9607,221.98,2214285.0
2021-02-25 12:30:00,230.0,230.5,229.29,229.44,2278161.0,221.9704,222.4529,221.2851,221.4299,2278161.0
2021-02-25 13:00:00,229.44,230.91,228.5,230.36,1643594.0,221.4299,222.8486,220.5227,222.3178,1643594.0
2021-02-25 13:30:00,230.34,230.81,229.82,230.65,1392401.0,222.2985,222.7521,221.7966,222.5977,1392401.0
2021-02-25 14:00:00,230.63,232.29,230.58,232.08,1082379.0,222.5784,224.1804,222.5301,223.9777,1082379.0
2021-02-25 14:30:00,232.05,232.09,230.15,230.17,867515.0,223.9488,223.9874,222.1151,222.1344,867515.0
2021-02-25 15:00:00,230.15,230.37,228.75,228.99,2159465.0,222.1151,222.3274,220.764,220.9956,2159465.0
2021-02-25 15:30:00,228.99,230.67,227.88,228.83,4667108.0,220.9956,222.617,219.9244,220.8412,4667108.0
2021-02-26 09:30:00,231.55,233.16,230.1,231.18,3047146.0,223.4662,225.02,222.0669,223.1092,3047146.0
2021-02-26 10:00:00,231.21,232.02,229.77,229.94,1751834.0,223.1381,223.9198,221.7484,221.9125,1751834.0
2021-02-26 10:30:00,229.93,233.31,229.54,232.94,1767786.0,221.9028,225.1648,221.5264,224.8077,1767786.0
2021-02-26 11:00:00,232.95,233.51,231.41,231.77,1169492.0,224.8174,225.3578,223.3311,223.6786,1169492.0
2021-02-26 11:30:00,231.76,233.81,231.6,233.36,1072943.0,223.6689,225.6473,223.5145,225.2131,1072943.0
2021-02-26 12:00:00,233.45,235.19,232.63,234.67,1262196.0,225.2999,226.9792,224.5085,226.4773,1262196.0
2021-02-26 12:30:00,234.73,235.06,233.78,233.97,911197.0,226.5352,226.8537,225.6184,225.8018,911197.0
2021-02-26 13:00:00,234.02,235.21,233.26,235.03,709766.0,225.85,226.9985,225.1165,226.8248,709766.0
2021-02-26 13:30:00,235.06,235.15,232.92,233.24,1004123.0,226.8537,226.9406,224.7884,225.0972,1004123.0
2021-02-26 14:00:00,233.25,233.71,232.74,233.49,744080.0,225.1069,225.5508,224.6147,225.3385,744080.0
2021-02-26 14:30:00,233.49,234.45,233.17,233.92,985675.0,225.3385,226.265,225.0297,225.7535,985675.0
2021-02-26 15:00:00,233.9,235.25,233.41,233.48,1180771.0,225.7342,227.0371,225.2613,225.3289,1180771.0
2021-02-26 15:30:00,233.46,235.37,232.18,232.19,3565091.0,225.3096,227.1529,224.0743,224.0839,3565091.0
2021-03-01 09:30:00,235.9,236.3,233.15,235.54,2800541.0,227.6644,228.0504,225.0104,227.3169,2800541.0
2021-03-01 10:00:00,235.59,236.67,234.8,235.78,1787921.0,227.3652,228.4075,226.6028,227.5486,1787921.0
2021-03-01 10:30:00,235.77,236.58,235.65,236.58,1063556.0,227.5389,228.3206,227.4231,228.3206,1063556.0
2021-03-01 11:00:00,236.58,236.7,236.17,236.45,805450.0,228.3206,228.4365,227.925,228.1952,805450.0
2021-03-01 11:30:00,236.46,237.25,236.28,236.94,1029608.0,228.2048,228.9672,228.0311,228.6681,1029608.0
2021-03-01 12:00:00,236.95,237.14,236.57,236.94,808358.0,228.6777,228.8611,228.311,228.6681,808358.0
2021-03-01 12:30:00,236.95,237.06,236.13,236.28,607268.0,228.6777,228.7839,227.8863,228.0311,607268.0
2021-03-01 13:00:00,236.3,236.58,236.06,236.4,600440.0,228.0504,228.3206,227.8188,228.1469,600440.0
2021-03-01 13:30:00,236.41,236.76,236.27,236.55,726976.0,228.1566,228.4944,228.0215,228.2917,726976.0
2021-03-01 14:00:00,236.58,237.1,236.44,236.8,954543.0,228.3206,228.8225,228.1855,228.533,954543.0
2021-03-01 14:30:00,236.81,237.17,236.72,236.97,783640.0,228.5426,228.89,228.4558,228.697,783640.0
2021-03-01 15:00:00,236.98,237.29,236.9,237.26,819503.0,228.7067,229.0059,228.6295,228.9769,819503.0
2021-03-01 15:30:00,237.25,237.47,236.25,236.94,2652558.0,228.9672,229.1796,228.0022,228.6681,2652558.0
2021-03-02 09:30:00,236.99,237.3,234.14,234.88,2593194.0,228.7163,229.0155,225.9658,226.68,2593194.0
2021-03-02 10:00:00,234.89,235.9,233.9,233.99,1456907.0,226.6896,227.6644,225.7342,225.8211,1456907.0
2021-03-02 10:30:00,233.98,234.65,233.6,234.36,934933.0,225.8114,226.458,225.4447,226.1781,934933.0
2021-03-02 11:00:00,234.31,234.58,233.45,234.34,1059566.0,226.1299,226.3905,225.2999,226.1588,1059566.0
2021-03-02 11:30:00,234.33,234.51,233.51,234.24,860488.0,226.1492,226.3229,225.3578,226.0623,860488.0
2021-03-02 12:00:00,234.18,234.76,233.97,234.66,665694.0,226.0044,226.5642,225.8018,226.4677,665694.0
2021-03-02 12:30:00,234.68,235.23,234.53,234.81,480490.0,226.487,227.0178,226.3422,226.6124,480490.0
2021-03-02 13:00:00,234.82,235.49,234.77,235.24,479278.0,226.6221,227.2687,226.5738,227.0274,479278.0
2021-03-02 13:30:00,235.22,235.75,235.18,235.24,470570.0,227.0081,227.5196,226.9695,227.0274,470570.0
2021-03-02 14:00:00,235.25,235.58,234.78,234.84,597997.0,227.0371,227.3556,226.5835,226.6414,597997.0
2021-03-02 14:30:00,234.86,235.89,234.79,235.64,684739.0,226.6607,227.6547,226.5931,227.4135,684739.0
2021-03-02 15:00:00,235.61,236.15,234.69,235.04,825768.0,227.3845,227.9057,226.4966,226.8344,825768.0
2021-03-02 15:30:00,235.02,235.27,233.5,233.87,2316785.0,226.8151,227.0564,225.3482,225.7052,2316785.0
2021-03-03 09:30:00,232.17,233.58,230.51,230.75,2962884.0,224.0646,225.4254,222.4626,222.6942,2962884.0
2021-03-03 10:00:00,230.71,231.12,229.43,229.86,2171535.0,222.6556,223.0513,221.4203,221.8352,2171535.0
2021-03-03 10:30:00,229.86,230.99,229.56,230.77,1398391.0,221.8352,222.9258,221.5457,222.7135,1398391.0
2021-03-03 11:00:00,230.76,231.54,230.73,231.46,1087237.0,222.7038,223.4566,222.6749,223.3794,1087237.0
2021-03-03 11:30:00,231.46,231.56,230.52,230.66,788820.0,223.3794,223.4759,222.4722,222.6073,788820.0
2021-03-03 12:00:00,230.64,230.67,229.76,229.89,1156455.0,222.588,222.617,221.7387,221.8642,1156455.0
2021-03-03 12:30:00,229.88,229.99,229.3,229.32,1073410.0,221.8545,221.9607,221.2948,221.3141,1073410.0
2021-03-03 13:00:00,229.3,229.98,228.85,229.37,1032627.0,221.2948,221.9511,220.8605,221.3624,1032627.0
2021-03-03 13:30:00,229.33,229.51,228.5,228.87,1095185.0,221.3237,221.4975,220.5227,220.8798,1095185.0
2021-03-03 14:00:00,228.88,229.0,227.85,228.03,1176125.0,220.8895,221.0053,219.8954,220.0691,1176125.0
2021-03-03 14:30:00,228.01,228.47,227.41,228.31,1322209.0,220.0498,220.4938,219.4708,220.3394,1322209.0
2021-03-03 15:00:00,228.31,228.79,227.63,228.04,1213070.0,220.3394,220.8026,219.6831,220.0788,1213070.0
2021-03-03 15:30:00,228.04,228.31,227.28,227.55,3216036.0,220.0788,220.3394,219.3453,219.6059,3216036.0
2021-03-04 09:30:00,226.85,229.19,226.05,226.92,3161423.0,218.9303,221.1886,218.1583,218.9979,3161423.0
2021-03-04 10:00:00,226.86,228.03,226.05,227.76,2468473.0,218.94,220.0691,218.1583,219.8086,2468473.0
2021-03-04 10:30:00,227.76,231.45,227.62,230.85,2320292.0,219.8086,223.3697,219.6734,222.7907,2320292.0
2021-03-04 11:00:00,230.86,231.74,230.05,230.49,1451106.0,222.8003,223.6496,222.0186,222.4433,1451106.0
2021-03-04 11:30:00,230.51,232.49,230.26,231.09,1459380.0,222.4626,224.3734,222.2213,223.0223,1459380.0
2021-03-04 12:00:00,231.14,231.64,227.96,228.53,1793980.0,223.0706,223.5531,220.0016,220.5517,1793980.0
2021-03-04 12:30:00,228.49,229.01,226.21,226.66,1820526.0,220.5131,221.0149,218.3127,218.747,1820526.0
2021-03-04 13:00:00,226.65,227.46,226.0,227.42,2061407.0,218.7373,219.519,218.11,219.4804,2061407.0
2021-03-04 13:30:00,227.4,227.42,224.26,224.33,2254543.0,219.4611,219.4804,216.4307,216.4983,2254543.0
2021-03-04 14:00:00,224.33,226.45,224.29,226.37,1973113.0,216.4983,218.5443,216.4597,218.4671,1973113.0
2021-03-04 14:30:00,226.36,227.82,225.78,227.18,1739461.0,218.4574,219.8665,217.8977,219.2488,1739461.0
2021-03-04 15:00:00,227.16,227.39,225.21,226.11,1569869.0,219.2295,219.4515,217.3476,218.2162,1569869.0
2021-03-04 15:30:00,226.1,227.18,225.35,226.9,3541860.0,218.2065,219.2488,217.4827,218.9786,3541860.0
2021-03-05 09:30:00,229.52,229.88,227.42,228.12,3140910.0,221.5071,221.8545,219.4804,220.156,3140910.0
2021-03-05 10:00:00,228.11,229.6,226.92,226.97,2082260.0,220.1463,221.5843,218.9979,219.0461,2082260.0
2021-03-05 10:30:00,226.96,228.39,226.66,226.78,1831159.0,219.0365,220.4166,218.747,218.8628,1831159.0
2021-03-05 11:00:00,226.79,227.67,226.46,227.06,1597444.0,218.8724,219.7217,218.5539,219.133,1597444.0
2021-03-05 11:30:00,227.05,228.74,227.03,228.62,1610251.0,219.1233,220.7543,219.104,220.6385,1610251.0
2021-03-05 12:00:00,228.59,229.88,228.2,229.78,1896191.0,220.6096,221.8545,220.2332,221.758,1896191.0
2021-03-05 12:30:00,229.78,232.42,229.28,232.28,2509224.0,221.758,224.3059,221.2755,224.1708,2509224.0
2021-03-05 13:00:00,232.28,232.91,230.74,232.75,1768214.0,224.1708,224.7788,222.6845,224.6244,1768214.0
2021-03-05 13:30:00,232.74,232.8,231.6,232.25,1401130.0,224.6147,224.6726,223.5145,224.1418,1401130.0
2021-03-05 14:00:00,232.28,232.67,230.79,231.93,1430770.0,224.1708,224.5471,222.7328,223.833,1430770.0
2021-03-05 14:30:00,231.93,233.17,231.81,233.02,1322133.0,223.833,225.0297,223.7172,224.8849,1322133.0
2021-03-05 15:00:00,233.02,233.27,231.83,232.38,1345642.0,224.8849,225.1262,223.7365,224.2673,1345642.0
2021-03-05 15:30:00,232.39,232.96,231.51,231.58,2975769.0,224.2769,224.827,223.4276,223.4952,2975769.0
2021-03-08 09:30:00,231.42,232.34,229.37,230.15,3633362.0,223.3408,224.2287,221.3624,222.1151,3633362.0
2021-03-08 10:00:00,230.15,233.27,229.47,232.75,2429271.0,222.1151,225.1262,221.4589,224.6244,2429271.0
2021-03-08 10:30:00,232.79,233.37,231.5,231.65,1567685.0,224.663,225.2227,223.418,223.5628,1567685.0
2021-03-08 11:00:00,231.64,232.46,231.22,231.96,1086933.0,223.5531,224.3445,223.1478,223.8619,1086933.0
2021-03-08 11:30:00,231.98,232.06,230.22,230.26,1212065.0,223.8812,223.9584,222.1827,222.2213,1212065.0
2021-03-08 12:00:00,230.26,230.7,229.56,230.65,1262092.0,222.2213,222.6459,221.5457,222.5977,1262092.0
2021-03-08 12:30:00,230.67,231.41,230.24,230.31,891360.0,222.617,223.3311,222.202,222.2695,891360.0
2021-03-08 13:00:00,230.33,231.27,230.23,230.81,744220.0,222.2888,223.196,222.1923,222.7521,744220.0
2021-03-08 13:30:00,230.79,230.81,229.06,229.16,1129900.0,222.7328,222.7521,221.0632,221.1597,1129900.0
2021-03-08 14:00:00,229.13,230.0,229.03,229.89,983910.0,221.1307,221.9704,221.0342,221.8642,983910.0
2021-03-08 14:30:00,229.89,230.17,228.83,229.45,1045272.0,221.8642,222.1344,220.8412,221.4396,1045272.0
2021-03-08 15:00:00,229.41,229.42,228.27,228.65,1377316.0,221.401,221.4106,220.3008,220.6675,1377316.0
2021-03-08 15:30:00,228.66,229.59,227.13,227.42,3235255.0,220.6771,221.5747,219.2006,219.4804,3235255.0
2021-03-09 09:30:00,232.88,234.09,231.67,233.74,3682258.0,224.7498,225.9176,223.5821,225.5798,3682258.0
2021-03-09 10:00:00,233.74,234.67,233.4,233.88,2226120.0,225.5798,226.4773,225.2517,225.7149,2226120.0
2021-03-09 10:30:00,233.87,234.34,233.35,233.47,1725373.0,225.7052,226.1588,225.2034,225.3192,1725373.0
2021-03-09 11:00:00,233.46,233.92,232.9,233.51,1024406.0,225.3096,225.7535,224.7691,225.3578,1024406.0
2021-03-09 11:30:00,233.51,233.81,232.56,232.92,1063105.0,225.3578,225.6473,224.441,224.7884,1063105.0
2021-03-09 12:00:00,232.92,234.33,232.84,234.21,891016.0,224.7884,226.1492,224.7112,226.0334,891016.0
2021-03-09 12:30:00,234.22,234.42,233.79,233.82,886988.0,226.043,226.236,225.628,225.657,886988.0
2021-03-09 13:00:00,233.85,234.8,233.85,234.5,1033544.0,225.6859,226.6028,225.6859,226.3133,1033544.0
2021-03-09 13:30:00,234.54,235.11,234.47,234.84,1190911.0,226.3519,226.902,226.2843,226.6414,1190911.0
2021-03-09 14:00:00,234.84,234.86,234.31,234.36,959162.0,226.6414,226.6607,226.1299,226.1781,959162.0
2021-03-09 14:30:00,234.36,234.74,234.1,234.51,1059764.0,226.1781,226.5449,225.9272,226.3229,1059764.0
2021-03-09 15:00:00,234.51,235.39,234.46,235.11,1170585.0,226.3229,227.1722,226.2747,226.902,1170585.0
2021-03-09 15:30:00,235.13,235.25,233.36,233.68,2715379.0,226.9213,227.0371,225.2131,225.5219,2715379.0
2021-03-10 09:30:00,237.0,237.0,234.99,235.22,3196610.0,228.726,228.726,226.7861,227.0081,3196610.0
2021-03-10 10:00:00,235.29,236.03,234.02,234.24,1688248.0,227.0757,227.7898,225.85,226.0623,1688248.0
2021-03-10 10:30:00,234.27,235.14,233.81,234.51,1625910.0,226.0913,226.9309,225.6473,226.3229,1625910.0
2021-03-10 11:00:00,234.55,235.01,234.06,234.63,1017842.0,226.3615,226.8055,225.8886,226.4387,1017842.0
2021-03-10 11:30:00,234.63,235.59,234.12,235.11,1045431.0,226.4387,227.3652,225.9465,226.902,1045431.0
2021-03-10 12:00:00,235.11,235.15,234.44,234.51,905957.0,226.902,226.9406,226.2554,226.3229,905957.0
2021-03-10 12:30:00,234.49,235.08,234.09,235.07,983273.0,226.3036,226.873,225.9176,226.8634,983273.0
2021-03-10 13:00:00,235.07,235.08,233.24,233.68,1249695.0,226.8634,226.873,225.0972,225.5219,1249695.0
2021-03-10 13:30:00,233.68,233.96,232.21,232.81,1346969.0,225.5219,225.7921,224.1032,224.6823,1346969.0
2021-03-10 14:00:00,232.8,233.19,232.09,232.35,1037356.0,224.6726,225.049,223.9874,224.2383,1037356.0
2021-03-10 14:30:00,232.33,233.5,232.17,233.27,928740.0,224.219,225.3482,224.0646,225.1262,928740.0
2021-03-10 15:00:00,233.28,233.55,232.62,232.79,993460.0,225.1358,225.3964,224.4989,224.663,993460.0
2021-03-10 15:30:00,232.77,233.0,232.04,232.39,2114016.0,224.6437,224.8656,223.9391,224.2769,2114016.0
2021-03-11 09:30:00,234.5,236.75,234.31,235.2,2509775.0,226.3133,228.4847,226.1299,226.9888,2509775.0
2021-03-11 10:00:00,235.2,236.19,234.75,235.74,1616561.0,226.9888,227.9443,226.5545,227.51,1616561.0
2021-03-11 10:30:00,235.75,237.61,235.74,237.5,1585185.0,227.5196,229.3147,227.51,229.2085,1585185.0
2021-03-11 11:00:00,237.49,237.73,237.02,237.49,1229252.0,229.1989,229.4305,228.7453,229.1989,1229252.0
2021-03-11 11:30:00,237.49,238.87,237.31,238.68,1373728.0,229.1989,230.5307,229.0252,230.3473,1373728.0
2021-03-11 12:00:00,238.69,239.0,237.87,238.2,1002797.0,230.357,230.6562,229.5656,229.8841,1002797.0
2021-03-11 12:30:00,238.19,238.31,237.77,238.24,767896.0,229.8744,229.9902,229.4691,229.9227,767896.0
2021-03-11 13:00:00,238.26,239.17,238.09,238.52,1285213.0,229.942,230.8202,229.7779,230.1929,1285213.0
2021-03-11 13:30:00,238.51,238.82,237.89,238.23,926130.0,230.1833,230.4824,229.5849,229.913,926130.0
2021-03-11 14:00:00,238.22,238.49,238.07,238.2,879757.0,229.9034,230.164,229.7586,229.8841,879757.0
2021-03-11 14:30:00,238.21,238.34,237.9,238.1,964152.0,229.8937,230.0192,229.5946,229.7876,964152.0
2021-03-11 15:00:00,238.1,238.29,237.79,238.04,834543.0,229.7876,229.9709,229.4884,229.7297,834543.0
2021-03-11 15:30:00,238.04,238.04,236.95,237.26,2522188.0,229.7297,229.7297,228.6777,228.9769,2522188.0
2021-03-12 09:30:00,234.01,235.46,233.37,235.37,2313493.0,225.8404,227.2397,225.2227,227.1529,2313493.0
2021-03-12 10:00:00,235.4,235.45,233.58,234.08,1425426.0,227.1818,227.2301,225.4254,225.9079,1425426.0
2021-03-12 10:30:00,234.09,235.16,233.36,233.64,1602043.0,225.9176,226.9502,225.2131,225.4833,1602043.0
2021-03-12 11:00:00,233.64,234.38,233.23,234.3,1048327.0,225.4833,226.1974,225.0876,226.1202,1048327.0
2021-03-12 11:30:00,234.31,234.95,234.01,234.59,808074.0,226.1299,226.7475,225.8404,226.4001,808074.0
2021-03-12 12:00:00,234.62,235.21,234.4,235.17,632881.0,226.4291,226.9985,226.2167,226.9599,632881.0
2021-03-12 12:30:00,235.18,235.54,234.64,234.71,641556.0,226.9695,227.3169,226.4484,226.5159,641556.0
2021-03-12 13:00:00,234.72,235.15,234.32,235.14,558847.0,226.5256,226.9406,226.1395,226.9309,558847.0
2021-03-12 13:30:00,235.13,235.35,234.84,235.01,642888.0,226.9213,227.1336,226.6414,226.8055,642888.0
2021-03-12 14:00:00,235.02,235.21,234.22,235.06,905265.0,226.8151,226.9985,226.043,226.8537,905265.0
2021-03-12 14:30:00,235.05,235.54,234.8,235.17,623590.0,226.8441,227.3169,226.6028,226.9599,623590.0
2021-03-12 15:00:00,235.17,235.63,234.88,235.37,885716.0,226.9599,227.4038,226.68,227.1529,885716.0
2021-03-12 15:30:00,235.38,235.82,235.12,235.8,1689559.0,227.1625,227.5872,226.9116,227.5679,1689559.0
2021-03-15 09:30:00,234.96,235.19,233.41,234.02,2319080.0,226.7572,226.9792,225.2613,225.85,2319080.0
2021-03-15 10:00:00,234.02,234.14,232.5,232.74,1904504.0,225.85,225.9658,224.3831,224.6147,1904504.0
2021-03-15 10:30:00,232.75,233.26,232.25,233.23,1480883.0,224.6244,225.1165,224.1418,225.0876,1480883.0
2021-03-15 11:00:00,233.24,233.41,232.26,232.48,1116863.0,225.0972,225.2613,224.1515,224.3638,1116863.0
2021-03-15 11:30:00,232.48,232.98,231.81,232.79,1178204.0,224.3638,224.8463,223.7172,224.663,1178204.0
2021-03-15 12:00:00,232.77,233.08,232.52,232.68,803148.0,224.6437,224.9428,224.4024,224.5568,803148.0
2021-03-15 12:30:00,232.7,233.12,232.49,232.86,705163.0,224.5761,224.9814,224.3734,224.7305,705163.0
2021-03-15 13:00:00,232.88,233.0,232.57,232.94,570101.0,224.7498,224.8656,224.4506,224.8077,570101.0
2021-03-15 13:30:00,232.93,233.16,232.55,233.02,672532.0,224.7981,225.02,224.4313,224.8849,672532.0
2021-03-15 14:00:00,233.03,233.47,232.93,233.3,786551.0,224.8946,225.3192,224.7981,225.1551,786551.0
2021-03-15 14:30:00,233.31,233.67,233.27,233.49,683216.0,225.1648,225.5122,225.1262,225.3385,683216.0
2021-03-15 15:00:00,233.49,233.91,233.31,233.37,936775.0,225.3385,225.7439,225.1648,225.2227,936775.0
2021-03-15 15:30:00,233.37,235.03,233.18,234.81,2490778.0,225.2227,226.8248,225.0393,226.6124,2490778.0
2021-03-16 09:30:00,236.3,238.31,235.94,238.31,2413223.0,228.0504,229.9902,227.703,229.9902,2413223.0
2021-03-16 10:00:00,238.3,239.24,238.15,239.13,1614404.0,229.9806,230.8878,229.8358,230.7816,1614404.0
2021-03-16 10:30:00,239.14,239.85,238.91,239.56,1698392.0,230.7913,231.4765,230.5693,231.1966,1698392.0
2021-03-16 11:00:00,239.56,239.91,239.28,239.77,1195725.0,231.1966,231.5344,230.9264,231.3993,1195725.0
2021-03-16 11:30:00,239.78,240.06,239.32,239.57,1092069.0,231.4089,231.6791,230.965,231.2063,1092069.0
2021-03-16 12:00:00,239.59,239.85,238.57,238.97,1144712.0,231.2256,231.4765,230.2412,230.6272,1144712.0
2021-03-16 12:30:00,238.96,239.75,238.85,238.89,1292442.0,230.6176,231.38,230.5114,230.55,1292442.0
2021-03-16 13:00:00,238.87,239.48,238.87,239.08,954705.0,230.5307,231.1194,230.5307,230.7334,954705.0
2021-03-16 13:30:00,239.08,239.13,237.73,238.02,805912.0,230.7334,230.7816,229.4305,229.7104,805912.0
2021-03-16 14:00:00,238.01,238.19,237.13,237.16,887101.0,229.7007,229.8744,228.8514,228.8804,887101.0
2021-03-16 14:30:00,237.17,237.77,236.92,237.33,1117548.0,228.89,229.4691,228.6488,229.0445,1117548.0
2021-03-16 15:00:00,237.32,238.52,237.03,238.41,1011027.0,229.0348,230.1929,228.7549,230.0868,1011027.0
2021-03-16 15:30:00,238.42,239.25,237.66,237.69,2253515.0,230.0964,230.8974,229.3629,229.3919,2253515.0
2021-03-17 09:30:00,236.19,236.49,234.17,236.15,2104939.0,227.9443,228.2338,225.9948,227.9057,2104939.0
2021-03-17 10:00:00,236.17,236.59,235.64,235.87,889988.0,227.925,228.3303,227.4135,227.6354,889988.0
2021-03-17 10:30:00,235.85,236.34,234.82,234.99,1121651.0,227.6161,228.089,226.6221,226.7861,1121651.0
2021-03-17 11:00:00,234.98,235.03,234.39,234.75,911369.0,226.7765,226.8248,226.2071,226.5545,911369.0
2021-03-17 11:30:00,234.73,234.73,233.74,233.83,957588.0,226.5352,226.5352,225.5798,225.6666,957588.0
2021-03-17 12:00:00,233.81,234.6,233.23,234.56,1145006.0,225.6473,226.4098,225.0876,226.3712,1145006.0
2021-03-17 12:30:00,234.55,234.55,233.73,233.79,787277.0,226.3615,226.3615,225.5701,225.628,787277.0
2021-03-17 13:00:00,233.77,234.73,233.62,234.59,901053.0,225.6087,226.5352,225.464,226.4001,901053.0
2021-03-17 13:30:00,234.6,234.77,234.25,234.46,776551.0,226.4098,226.5738,226.072,226.2747,776551.0
2021-03-17 14:00:00,234.48,236.67,234.48,235.77,1645887.0,226.294,228.4075,226.294,227.5389,1645887.0
2021-03-17 14:30:00,235.79,238.14,235.34,237.94,1627568.0,227.5582,229.8262,227.1239,229.6332,1627568.0
2021-03-17 15:00:00,237.93,238.55,237.2,237.39,1417604.0,229.6235,230.2219,228.919,229.1024,1417604.0
2021-03-17 15:30:00,237.41,237.93,236.44,237.19,1960574.0,229.1217,229.6235,228.1855,228.9093,1960574.0
2021-03-18 09:30:00,232.46,234.19,232.17,233.26,2549257.0,224.3445,226.0141,224.0646,225.1165,2549257.0
2021-03-18 10:00:00,233.21,233.29,232.21,232.91,1875399.0,225.0683,225.1455,224.1032,224.7788,1875399.0
2021-03-18 10:30:00,232.9,233.36,232.38,232.99,1606289.0,224.7691,225.2131,224.2673,224.856,1606289.0
2021-03-18 11:00:00,233.0,233.3,232.3,232.61,1090607.0,224.8656,225.1551,224.1901,224.4892,1090607.0
2021-03-18 11:30:00,232.61,232.68,232.03,232.38,1280595.0,224.4892,224.5568,223.9295,224.2673,1280595.0
2021-03-18 12:00:00,232.38,233.4,232.09,233.05,1044720.0,224.2673,225.2517,223.9874,224.9139,1044720.0
2021-03-18 12:30:00,233.04,233.14,231.8,231.89,1123342.0,224.9042,225.0007,223.7075,223.7944,1123342.0
2021-03-18 13:00:00,231.91,233.06,231.8,232.97,1019571.0,223.8137,224.9235,223.7075,224.8367,1019571.0
2021-03-18 13:30:00,232.99,233.59,232.77,233.53,856490.0,224.856,225.435,224.6437,225.3771,856490.0
2021-03-18 14:00:00,233.55,233.58,231.61,231.68,1190018.0,225.3964,225.4254,223.5241,223.5917,1190018.0
2021-03-18 14:30:00,231.67,231.94,230.73,231.09,2007173.0,223.5821,223.8426,222.6749,223.0223,2007173.0
2021-03-18 15:00:00,231.09,231.45,230.55,231.1,2078225.0,223.0223,223.3697,222.5012,223.032,2078225.0
2021-03-18 15:30:00,231.09,231.25,230.33,230.72,3877396.0,223.0223,223.1767,222.2888,222.6652,3877396.0
2021-03-19 09:30:00,231.0,232.48,230.53,230.67,6781402.0,222.9354,224.3638,222.4819,222.617,6781402.0
2021-03-19 10:00:00,230.65,230.74,229.34,230.58,1655648.0,222.5977,222.6845,221.3334,222.5301,1655648.0
2021-03-19 10:30:00,230.56,231.59,230.16,231.16,1395274.0,222.5108,223.5048,222.1248,223.0899,1395274.0
2021-03-19 11:00:00,231.16,231.53,230.17,230.74,961109.0,223.0899,223.4469,222.1344,222.6845,961109.0
2021-03-19 11:30:00,230.72,231.59,230.57,231.44,780307.0,222.6652,223.5048,222.5205,223.3601,780307.0
2021-03-19 12:00:00,231.43,231.79,231.13,231.33,789646.0,223.3504,223.6979,223.0609,223.2539,789646.0
2021-03-19 12:30:00,231.32,231.93,231.23,231.89,767102.0,223.2443,223.833,223.1574,223.7944,767102.0
2021-03-19 13:00:00,231.89,231.94,231.1,231.6,747852.0,223.7944,223.8426,223.032,223.5145,747852.0
2021-03-19 13:30:00,231.61,231.99,231.36,231.58,828565.0,223.5241,223.8909,223.2829,223.4952,828565.0
2021-03-19 14:00:00,231.59,231.74,230.91,231.34,1121519.0,223.5048,223.6496,222.8486,223.2636,1121519.0
2021-03-19 14:30:00,231.34,231.56,230.86,231.55,808694.0,223.2636,223.4759,222.8003,223.4662,808694.0
2021-03-19 15:00:00,231.55,231.69,230.78,231.16,1062669.0,223.4662,223.6014,222.7231,223.0899,1062669.0
2021-03-19 15:30:00,231.17,231.46,229.89,229.91,2806224.0,223.0995,223.3794,221.8642,221.8835,2806224.0
2021-03-22 09:30:00,230.37,233.69,230.14,233.6,2675966.0,222.3274,225.5315,222.1055,225.4447,2675966.0
2021-03-22 10:00:00,233.62,234.68,233.33,234.24,1701118.0,225.464,226.487,225.1841,226.0623,1701118.0
2021-03-22 10:30:00,234.26,235.15,234.03,234.97,1377829.0,226.0816,226.9406,225.8597,226.7668,1377829.0
2021-03-22 11:00:00,234.98,236.11,234.8,235.88,1428350.0,226.7765,227.867,226.6028,227.6451,1428350.0
2021-03-22 11:30:00,235.9,236.33,235.41,235.89,1137441.0,227.6644,228.0794,227.1915,227.6547,1137441.0
2021-03-22 12:00:00,235.93,236.62,235.87,236.51,962853.0,227.6933,228.3592,227.6354,228.2531,962853.0
2021-03-22 12:30:00,236.53,236.9,236.37,236.72,845270.0,228.2724,228.6295,228.118,228.4558,845270.0
2021-03-22 13:00:00,236.7,236.75,236.23,236.38,785006.0,228.4365,228.4847,227.9829,228.1276,785006.0
2021-03-22 13:30:00,236.38,236.49,236.13,236.33,599645.0,228.1276,228.2338,227.8863,228.0794,599645.0
2021-03-22 14:00:00,236.32,236.69,236.1,236.31,764549.0,228.0697,228.4268,227.8574,228.0601,764549.0
2021-03-22 14:30:00,236.31,236.55,236.12,236.43,658575.0,228.0601,228.2917,227.8767,228.1759,658575.0
2021-03-22 15:00:00,236.44,236.6,235.89,236.25,992461.0,228.1855,228.3399,227.6547,228.0022,992461.0
2021-03-22 15:30:00,236.24,236.43,235.72,236.04,1963290.0,227.9925,228.1759,227.4907,227.7995,1963290.0
2021-03-23 09:30:00,237.42,238.94,237.29,237.93,2474365.0,229.1313,230.5982,229.0059,229.6235,2474365.0
2021-03-23 10:00:00,237.84,239.46,237.57,239.09,1678632.0,229.5367,231.1001,229.2761,230.743,1678632.0
2021-03-23 10:30:00,239.1,239.87,238.0,239.86,1331179.0,230.7527,231.4958,229.6911,231.4861,1331179.0
2021-03-23 11:00:00,239.83,241.05,239.76,240.58,1914146.0,231.4572,232.6346,231.3896,232.181,1914146.0
2021-03-23 11:30:00,240.58,240.92,239.85,240.12,1218495.0,232.181,232.5091,231.4765,231.7371,1218495.0
2021-03-23 12:00:00,240.16,240.55,238.95,239.77,1005611.0,231.7757,232.152,230.6079,231.3993,1005611.0
2021-03-23 12:30:00,239.76,240.04,239.27,240.01,803164.0,231.3896,231.6598,230.9167,231.6309,803164.0
2021-03-23 13:00:00,240.02,240.68,239.78,240.45,800728.0,231.6405,232.2775,231.4089,232.0555,800728.0
2021-03-23 13:30:00,240.45,240.46,239.6,239.86,904342.0,232.0555,232.0652,231.2352,231.4861,904342.0
2021-03-23 14:00:00,239.89,240.71,239.58,240.71,831029.0,231.5151,232.3065,231.2159,232.3065,831029.0
2021-03-23 14:30:00,240.71,240.91,239.36,239.38,1240033.0,232.3065,232.4995,231.0036,231.0229,1240033.0
2021-03-23 15:00:00,239.36,239.57,237.85,238.02,1977355.0,231.0036,231.2063,229.5463,229.7104,1977355.0
2021-03-23 15:30:00,237.96,238.4,237.07,237.5,3564355.0,229.6525,230.0771,228.7935,229.2085,3564355.0
2021-03-24 09:30:00,237.8,238.0,235.71,236.0,2408800.0,229.498,229.6911,227.481,227.7609,2408800.0
2021-03-24 10:00:00,236.0,236.46,235.32,235.75,1562090.0,227.7609,228.2048,227.1046,227.5196,1562090.0
2021-03-24 10:30:00,235.76,236.9,235.41,236.73,1425340.0,227.5293,228.6295,227.1915,228.4654,1425340.0
2021-03-24 11:00:00,236.73,237.91,236.61,237.49,1253124.0,228.4654,229.6042,228.3496,229.1989,1253124.0
2021-03-24 11:30:00,237.49,237.55,236.29,236.49,868804.0,229.1989,229.2568,228.0408,228.2338,868804.0
2021-03-24 12:00:00,236.49,236.9,236.16,236.63,707206.0,228.2338,228.6295,227.9153,228.3689,707206.0
2021-03-24 12:30:00,236.6,236.71,236.11,236.16,696513.0,228.3399,228.4461,227.867,227.9153,696513.0
2021-03-24 13:00:00,236.15,236.95,235.8,236.85,1001728.0,227.9057,228.6777,227.5679,228.5812,1001728.0
2021-03-24 13:30:00,236.81,237.43,236.26,237.38,604728.0,228.5426,229.141,228.0118,229.0927,604728.0
2021-03-24 14:00:00,237.36,237.62,236.85,236.91,558726.0,229.0734,229.3243,228.5812,228.6391,558726.0
2021-03-24 14:30:00,236.9,237.27,236.32,236.38,712770.0,228.6295,228.9866,228.0697,228.1276,712770.0
2021-03-24 15:00:00,236.38,236.84,236.26,236.44,948180.0,228.1276,228.5716,228.0118,228.1855,948180.0
2021-03-24 15:30:00,236.44,236.57,235.34,235.46,2703190.0,228.1855,228.311,227.1239,227.2397,2703190.0
2021-03-25 09:30:00,235.29,236.81,234.59,235.85,2592933.0,227.0757,228.5426,226.4001,227.6161,2592933.0
2021-03-25 10:00:00,235.83,236.94,234.26,234.27,1701812.0,227.5968,228.6681,226.0816,226.0913,1701812.0
2021-03-25 10:30:00,234.26,234.33,232.73,232.88,1759073.0,226.0816,226.1492,224.605,224.7498,1759073.0
2021-03-25 11:00:00,232.89,233.05,231.72,232.77,1932150.0,224.7595,224.9139,223.6303,224.6437,1932150.0
2021-03-25 11:30:00,232.78,233.13,231.57,232.31,1719316.0,224.6533,224.9911,223.4855,224.1997,1719316.0
2021-03-25 12:00:00,232.32,232.72,231.78,232.63,1278742.0,224.2094,224.5954,223.6882,224.5085,1278742.0
2021-03-25 12:30:00,232.63,232.71,231.81,232.16,1126685.0,224.5085,224.5857,223.7172,224.0549,1126685.0
2021-03-25 13:00:00,232.15,233.12,231.57,232.46,1430563.0,224.0453,224.9814,223.4855,224.3445,1430563.0
2021-03-25 13:30:00,232.48,232.84,232.1,232.3,1027400.0,224.3638,224.7112,223.997,224.1901,1027400.0
2021-03-25 14:00:00,232.33,232.35,231.61,231.75,1038794.0,224.219,224.2383,223.5241,223.6593,1038794.0
2021-03-25 14:30:00,231.76,233.12,231.74,232.94,1241026.0,223.6689,224.9814,223.6496,224.8077,1241026.0
2021-03-25 15:00:00,232.93,233.61,232.44,232.78,1227319.0,224.7981,225.4543,224.3252,224.6533,1227319.0
2021-03-25 15:30:00,232.78,233.48,232.22,232.27,2928866.0,224.6533,225.3289,224.1129,224.1611,2928866.0
2021-03-26 09:30:00,231.58,233.94,231.55,233.08,1740266.0,223.4952,225.7728,223.4662,224.9428,1740266.0
2021-03-26 10:00:00,233.08,233.71,232.43,233.43,1095915.0,224.9428,225.5508,224.3155,225.2806,1095915.0
2021-03-26 10:30:00,233.42,234.15,233.35,233.81,816318.0,225.271,225.9755,225.2034,225.6473,816318.0
2021-03-26 11:00:00,233.81,234.0,232.77,233.11,800505.0,225.6473,225.8307,224.6437,224.9718,800505.0
2021-03-26 11:30:00,233.12,234.99,232.9,234.99,1068650.0,224.9814,226.7861,224.7691,226.7861,1068650.0
2021-03-26 12:00:00,234.99,235.18,234.01,234.32,729476.0,226.7861,226.9695,225.8404,226.1395,729476.0
2021-03-26 12:30:00,234.34,235.11,234.07,234.8,637795.0,226.1588,226.902,225.8983,226.6028,637795.0
2021-03-26 13:00:00,234.8,235.4,234.77,235.36,686911.0,226.6028,227.1818,226.5738,227.1432,686911.0
2021-03-26 13:30:00,235.36,235.44,234.42,234.55,852639.0,227.1432,227.2204,226.236,226.3615,852639.0
2021-03-26 14:00:00,234.55,234.8,233.24,233.85,1109777.0,226.3615,226.6028,225.0972,225.6859,1109777.0
2021-03-26 14:30:00,233.87,234.04,233.03,233.7,1074635.0,225.7052,225.8693,224.8946,225.5412,1074635.0
2021-03-26 15:00:00,233.7,234.96,233.56,234.93,1017243.0,225.5412,226.7572,225.4061,226.7282,1017243.0
2021-03-26 15:30:00,234.96,236.71,234.58,236.48,2872013.0,226.7572,228.4461,226.3905,228.2241,2872013.0
2021-03-29 09:30:00,236.94,236.94,232.98,233.1,2362165.0,228.6681,228.6681,224.8463,224.9621,2362165.0
2021-03-29 10:00:00,233.1,233.1,231.88,232.07,1711193.0,224.9621,224.9621,223.7847,223.9681,1711193.0
2021-03-29 10:30:00,232.06,233.98,231.98,233.56,1061314.0,223.9584,225.8114,223.8812,225.4061,1061314.0
2021-03-29 11:00:00,233.58,233.85,232.95,233.69,878868.0,225.4254,225.6859,224.8174,225.5315,878868.0
2021-03-29 11:30:00,233.7,234.0,233.3,233.6,706215.0,225.5412,225.8307,225.1551,225.4447,706215.0
2021-03-29 12:00:00,233.6,233.79,233.02,233.53,536861.0,225.4447,225.628,224.8849,225.3771,536861.0
2021-03-29 12:30:00,233.54,234.96,233.49,234.93,1014743.0,225.3868,226.7572,225.3385,226.7282,1014743.0
2021-03-29 13:00:00,234.95,235.4,234.82,235.17,870782.0,226.7475,227.1818,226.6221,226.9599,870782.0
2021-03-29 13:30:00,235.15,235.64,235.03,235.12,707075.0,226.9406,227.4135,226.8248,226.9116,707075.0
2021-03-29 14:00:00,235.15,235.16,234.52,234.75,697498.0,226.9406,226.9502,226.3326,226.5545,697498.0
2021-03-29 14:30:00,234.73,235.0,234.26,234.45,709225.0,226.5352,226.7958,226.0816,226.265,709225.0
2021-03-29 15:00:00,234.47,234.93,234.37,234.73,748045.0,226.2843,226.7282,226.1878,226.5352,748045.0
2021-03-29 15:30:00,234.74,235.31,234.55,235.28,1574089.0,226.5449,227.095,226.3615,227.066,1574089.0
2021-03-30 09:30:00,233.44,233.85,231.54,232.25,2417958.0,225.2903,225.6859,223.4566,224.1418,2417958.0
2021-03-30 10:00:00,232.23,232.9,231.1,231.83,1738679.0,224.1225,224.7691,223.032,223.7365,1738679.0
2021-03-30 10:30:00,231.83,232.69,231.63,231.95,1193407.0,223.7365,224.5664,223.5435,223.8523,1193407.0
2021-03-30 11:00:00,231.96,232.3,231.61,231.92,1129271.0,223.8619,224.1901,223.5241,223.8233,1129271.0
2021-03-30 11:30:00,231.92,232.69,231.85,231.99,1177770.0,223.8233,224.5664,223.7558,223.8909,1177770.0
2021-03-30 12:00:00,231.98,232.2,231.58,231.84,861749.0,223.8812,224.0936,223.4952,223.7461,861749.0
2021-03-30 12:30:00,231.83,232.11,231.65,231.83,705997.0,223.7365,224.0067,223.5628,223.7365,705997.0
2021-03-30 13:00:00,231.84,232.41,231.58,232.4,632052.0,223.7461,224.2962,223.4952,224.2866,632052.0
2021-03-30 13:30:00,232.41,232.45,231.95,231.95,536630.0,224.2962,224.3348,223.8523,223.8523,536630.0
2021-03-30 14:00:00,231.95,232.14,231.59,231.77,617936.0,223.8523,224.0356,223.5048,223.6786,617936.0
2021-03-30 14:30:00,231.76,232.33,231.7,232.25,659167.0,223.6689,224.219,223.611,224.1418,659167.0
2021-03-30 15:00:00,232.25,232.5,231.86,232.02,779198.0,224.1418,224.3831,223.7654,223.9198,779198.0
2021-03-30 15:30:00,232.03,232.5,231.32,232.43,3023313.0,223.9295,224.3831,223.2443,224.3155,3023313.0
2021-03-31 09:30:00,232.91,233.85,232.39,233.8,2524534.0,224.7788,225.6859,224.2769,225.6377,2524534.0
2021-03-31 10:00:00,233.79,235.2,233.79,234.82,1721092.0,225.628,226.9888,225.628,226.6221,1721092.0
2021-03-31 10:30:00,234.86,236.07,234.8,235.56,1325587.0,226.6607,227.8284,226.6028,227.3362,1325587.0
2021-03-31 11:00:00,235.54,235.87,235.06,235.58,932338.0,227.3169,227.6354,226.8537,227.3556,932338.0
2021-03-31 11:30:00,235.56,236.27,235.53,236.25,879473.0,227.3362,228.0215,227.3073,228.0022,879473.0
2021-03-31 12:00:00,236.25,236.76,236.22,236.65,1072492.0,228.0022,228.4944,227.9732,228.3882,1072492.0
2021-03-31 12:30:00,236.66,236.85,236.21,236.24,611176.0,228.3978,228.5812,227.9636,227.9925,611176.0
2021-03-31 13:00:00,236.24,236.56,236.17,236.51,530561.0,227.9925,228.3013,227.925,228.2531,530561.0
2021-03-31 13:30:00,236.51,236.55,235.62,235.64,745224.0,228.2531,228.2917,227.3942,227.4135,745224.0
2021-03-31 14:00:00,235.65,235.68,234.62,234.84,961444.0,227.4231,227.4521,226.4291,226.6414,961444.0
2021-03-31 14:30:00,234.87,234.98,234.11,234.5,913777.0,226.6703,226.7765,225.9369,226.3133,913777.0
2021-03-31 15:00:00,234.49,239.1,234.47,237.64,7603712.0,226.3036,230.7527,226.2843,229.3436,7603712.0
2021-03-31 15:30:00,237.64,237.77,235.73,235.77,6340205.0,229.3436,229.4691,227.5003,227.5389,6340205.0
2021-04-01 09:30:00,238.52,241.43,238.05,241.42,4255150.0,230.1929,233.0013,229.7393,232.9917,4255150.0
2021-04-01 10:00:00,241.43,241.91,240.56,241.64,2768778.0,233.0013,233.4646,232.1617,233.204,2768778.0
2021-04-01 10:30:00,241.67,242.06,241.3,241.83,1759004.0,233.2329,233.6093,232.8759,233.3874,1759004.0
2021-04-01 11:00:00,241.81,241.97,241.01,241.58,1458926.0,233.3681,233.5225,232.596,233.1461,1458926.0
2021-04-01 11:30:00,241.59,241.72,240.75,241.46,952226.0,233.1557,233.2812,232.3451,233.0303,952226.0
2021-04-01 12:00:00,241.45,241.67,240.82,241.07,904050.0,233.0206,233.2329,232.4126,232.6539,904050.0
2021-04-01 12:30:00,241.08,241.66,240.87,241.61,786502.0,232.6635,233.2233,232.4609,233.175,786502.0
2021-04-01 13:00:00,241.62,241.79,241.26,241.4,779660.0,233.1847,233.3488,232.8373,232.9724,779660.0
2021-04-01 13:30:00,241.41,241.93,241.2,241.74,982348.0,232.982,233.4839,232.7793,233.3005,982348.0
2021-04-01 14:00:00,241.74,242.02,241.63,241.96,968890.0,233.3005,233.5707,233.1943,233.5128,968890.0
2021-04-01 14:30:00,241.96,242.1,241.61,241.89,955006.0,233.5128,233.6479,233.175,233.4453,955006.0
2021-04-01 15:00:00,241.88,241.9,241.22,241.53,1064839.0,233.4356,233.4549,232.7987,233.0978,1064839.0
2021-04-01 15:30:00,241.53,242.64,241.53,242.35,2754850.0,233.0978,234.1691,233.0978,233.8892,2754850.0
2021-04-05 09:30:00,242.79,247.3,242.7,247.25,4214902.0,234.3138,238.6664,234.227,238.6181,4214902.0
2021-04-05 10:00:00,247.25,248.57,246.72,248.17,3507988.0,238.6181,239.8921,238.1066,239.506,3507988.0
2021-04-05 10:30:00,248.17,249.75,247.75,248.9,2297635.0,239.506,241.0309,239.1007,240.2105,2297635.0
2021-04-05 11:00:00,248.92,249.0,248.03,248.29,1727414.0,240.2298,240.307,239.3709,239.6218,1727414.0
2021-04-05 11:30:00,248.27,249.51,248.24,248.85,1750366.0,239.6025,240.7992,239.5736,240.1623,1750366.0
2021-04-05 12:00:00,248.87,249.54,248.87,249.01,1439271.0,240.1816,240.8282,240.1816,240.3167,1439271.0
2021-04-05 12:30:00,249.02,249.39,248.94,249.1,1105321.0,240.3263,240.6834,240.2491,240.4035,1105321.0
2021-04-05 13:00:00,249.1,249.96,248.97,249.76,1398437.0,240.4035,241.2335,240.2781,241.0405,1398437.0
2021-04-05 13:30:00,249.72,249.82,249.04,249.34,1289992.0,241.0019,241.0984,240.3456,240.6352,1289992.0
2021-04-05 14:00:00,249.34,249.56,249.22,249.29,727786.0,240.6352,240.8475,240.5194,240.5869,727786.0
2021-04-05 14:30:00,249.29,249.51,248.95,249.22,1048801.0,240.5869,240.7992,240.2588,240.5194,1048801.0
2021-04-05 15:00:00,249.21,249.28,248.26,248.37,1420627.0,240.5097,240.5773,239.5929,239.699,1420627.0
2021-04-05 15:30:00,248.39,249.58,247.82,249.0,3655418.0,239.7183,240.8668,239.1682,240.307,3655418.0
2021-04-06 09:30:00,247.62,248.47,246.88,248.27,2769638.0,238.9752,239.7955,238.2611,239.6025,2769638.0
2021-04-06 10:00:00,248.26,248.99,247.65,248.18,1530079.0,239.5929,240.2974,239.0042,239.5157,1530079.0
2021-04-06 10:30:00,248.21,248.56,247.39,248.51,1159735.0,239.5446,239.8824,238.7532,239.8341,1159735.0
2021-04-06 11:00:00,248.51,249.13,248.27,248.38,1060873.0,239.8341,240.4325,239.6025,239.7087,1060873.0
2021-04-06 11:30:00,248.37,249.38,248.31,249.36,902883.0,239.699,240.6738,239.6411,240.6545,902883.0
2021-04-06 12:00:00,249.36,249.4,248.75,248.88,685180.0,240.6545,240.6931,240.0658,240.1912,685180.0
2021-04-06 12:30:00,248.86,249.11,248.7,248.82,617758.0,240.1719,240.4132,240.0175,240.1333,617758.0
2021-04-06 13:00:00,248.8,248.86,247.95,248.19,732560.0,240.114,240.1719,239.2937,239.5253,732560.0
2021-04-06 13:30:00,248.2,248.55,248.14,248.55,559517.0,239.535,239.8727,239.4771,239.8727,559517.0
2021-04-06 14:00:00,248.55,248.89,248.46,248.83,643543.0,239.8727,240.2009,239.7859,240.143,643543.0
2021-04-06 14:30:00,248.84,249.06,248.49,248.84,892288.0,240.1526,240.3649,239.8148,240.1526,892288.0
2021-04-06 15:00:00,248.83,248.91,248.07,248.56,893420.0,240.143,240.2202,239.4095,239.8824,893420.0
2021-04-06 15:30:00,248.58,248.6,247.28,247.87,1958468.0,239.9017,239.921,238.6471,239.2165,1958468.0
2021-04-07 09:30:00,247.81,249.09,247.19,248.71,1796952.0,239.1586,240.3939,238.5602,240.0272,1796952.0
2021-04-07 10:00:00,248.7,249.89,248.51,249.79,1353872.0,240.0175,241.166,239.8341,241.0695,1353872.0
2021-04-07 10:30:00,249.79,250.83,249.38,250.51,1953277.0,241.0695,242.0732,240.6738,241.7643,1953277.0
2021-04-07 11:00:00,250.53,250.93,249.91,250.04,1262668.0,241.7836,242.1697,241.1853,241.3107,1262668.0
2021-04-07 11:30:00,250.03,250.39,249.6,250.07,1213183.0,241.3011,241.6485,240.8861,241.3397,1213183.0
2021-04-07 12:00:00,250.07,250.42,249.75,249.83,835331.0,241.3397,241.6775,241.0309,241.1081,835331.0
2021-04-07 12:30:00,249.83,250.05,249.69,249.84,574728.0,241.1081,241.3204,240.9729,241.1177,574728.0
2021-04-07 13:00:00,249.82,249.96,249.4,249.62,600960.0,241.0984,241.2335,240.6931,240.9054,600960.0
2021-04-07 13:30:00,249.62,250.08,249.57,249.95,541794.0,240.9054,241.3493,240.8571,241.2239,541794.0
2021-04-07 14:00:00,249.96,250.72,249.9,250.48,968998.0,241.2335,241.967,241.1756,241.7354,968998.0
2021-04-07 14:30:00,250.48,250.59,250.0,250.09,833204.0,241.7354,241.8415,241.2721,241.359,833204.0
2021-04-07 15:00:00,250.09,250.25,248.91,249.19,1192497.0,241.359,241.5134,240.2202,240.4904,1192497.0
2021-04-07 15:30:00,249.19,250.01,248.97,249.89,1711313.0,240.4904,241.2818,240.2781,241.166,1711313.0
2021-04-08 09:30:00,252.85,254.14,252.0,253.92,3583311.0,244.0226,245.2676,243.2023,245.0553,3583311.0
2021-04-08 10:00:00,253.93,253.97,252.89,253.1,1284505.0,245.0649,245.1035,244.0612,244.2639,1284505.0
2021-04-08 10:30:00,253.09,253.81,252.66,252.85,1364191.0,244.2543,244.9491,243.8393,244.0226,1364191.0
2021-04-08 11:00:00,252.87,253.19,252.12,252.95,1144546.0,244.0419,244.3508,243.3181,244.1191,1144546.0
2021-04-08 11:30:00,252.95,253.09,252.51,252.93,681953.0,244.1191,244.2543,243.6945,244.0998,681953.0
2021-04-08 12:00:00,252.94,253.24,252.58,252.67,813969.0,244.1095,244.399,243.7621,243.8489,813969.0
2021-04-08 12:30:00,252.68,252.82,252.13,252.45,912496.0,243.8586,243.9937,243.3278,243.6366,912496.0
2021-04-08 13:00:00,252.44,252.59,252.13,252.59,613379.0,243.6269,243.7717,243.3278,243.7717,613379.0
2021-04-08 13:30:00,252.59,253.25,252.57,253.25,533661.0,243.7717,244.4087,243.7524,244.4087,533661.0
2021-04-08 14:00:00,253.23,253.46,253.03,253.38,545778.0,244.3894,244.6113,244.1963,244.5341,545778.0
2021-04-08 14:30:00,253.38,253.38,253.05,253.12,552895.0,244.5341,244.5341,244.2156,244.2832,552895.0
2021-04-08 15:00:00,253.12,253.44,252.92,252.98,797779.0,244.2832,244.592,244.0902,244.1481,797779.0
2021-04-08 15:30:00,253.01,253.47,252.84,253.25,2045892.0,244.177,244.621,244.013,244.4087,2045892.0
2021-04-09 09:30:00,252.86,254.25,252.44,254.14,2440947.0,244.0323,245.3738,243.6269,245.2676,2440947.0
2021-04-09 10:00:00,254.17,254.84,253.92,254.16,1446429.0,245.2965,245.9432,245.0553,245.2869,1446429.0
2021-04-09 10:30:00,254.15,254.71,253.98,254.13,1210456.0,245.2772,245.8177,245.1132,245.2579,1210456.0
2021-04-09 11:00:00,254.15,254.41,253.71,254.02,988404.0,245.2772,245.5282,244.8526,245.1518,988404.0
2021-04-09 11:30:00,254.02,254.87,253.9,254.81,788728.0,245.1518,245.9721,245.036,245.9142,788728.0
2021-04-09 12:00:00,254.8,255.07,254.52,254.52,945841.0,245.9046,246.1651,245.6343,245.6343,945841.0
2021-04-09 12:30:00,254.52,254.58,254.25,254.42,665999.0,245.6343,245.6922,245.3738,245.5378,665999.0
2021-04-09 13:00:00,254.43,254.69,254.34,254.64,476091.0,245.5475,245.7984,245.4606,245.7501,476091.0
2021-04-09 13:30:00,254.65,254.92,254.23,254.65,601610.0,245.7598,246.0204,245.3545,245.7598,601610.0
2021-04-09 14:00:00,254.67,254.82,254.35,254.41,519636.0,245.7791,245.9239,245.4703,245.5282,519636.0
2021-04-09 14:30:00,254.42,254.47,254.09,254.31,777802.0,245.5378,245.5861,245.2193,245.4317,777802.0
2021-04-09 15:00:00,254.3,255.0,254.06,254.98,1043315.0,245.422,246.0976,245.1904,246.0783,1043315.0
2021-04-09 15:30:00,254.98,255.99,254.94,255.84,3275121.0,246.0783,247.053,246.0397,246.9082,3275121.0
2021-04-12 09:30:00,254.71,256.99,254.62,255.02,2985915.0,245.8177,248.0181,245.7308,246.1169,2985915.0
2021-04-12 10:00:00,255.02,256.2,254.64,255.43,1233780.0,246.1169,247.2557,245.7501,246.5126,1233780.0
2021-04-12 10:30:00,255.45,256.23,255.09,255.97,1005698.0,246.5319,247.2846,246.1844,247.0337,1005698.0
2021-04-12 11:00:00,255.98,257.26,255.97,256.59,1280858.0,247.0434,248.2787,247.0337,247.6321,1280858.0
2021-04-12 11:30:00,256.6,256.86,256.22,256.85,835103.0,247.6417,247.8926,247.275,247.883,835103.0
2021-04-12 12:00:00,256.85,257.49,256.59,257.23,865466.0,247.883,248.5006,247.6321,248.2497,865466.0
2021-04-12 12:30:00,257.22,257.59,257.12,257.37,668186.0,248.2401,248.5971,248.1436,248.3848,668186.0
2021-04-12 13:00:00,257.38,257.67,257.04,257.31,699764.0,248.3945,248.6744,248.0664,248.3269,699764.0
2021-04-12 13:30:00,257.3,257.39,256.74,256.79,819665.0,248.3173,248.4041,247.7768,247.8251,819665.0
2021-04-12 14:00:00,256.79,257.04,256.28,256.41,736313.0,247.8251,248.0664,247.3329,247.4583,736313.0
2021-04-12 14:30:00,256.38,256.46,255.84,256.07,736826.0,247.4294,247.5066,246.9082,247.1302,736826.0
2021-04-12 15:00:00,256.06,256.15,255.55,255.69,1008842.0,247.1206,247.2074,246.6284,246.7635,1008842.0
2021-04-12 15:30:00,255.68,256.81,255.27,255.92,2597352.0,246.7538,247.8444,246.3581,246.9855,2597352.0
2021-04-13 09:30:00,257.25,259.19,256.93,258.9,2569946.0,248.269,250.1413,247.9602,249.8614,2569946.0
2021-04-13 10:00:00,258.93,259.0,257.0,257.52,1799536.0,249.8904,249.9579,248.0277,248.5296,1799536.0
2021-04-13 10:30:00,257.54,257.99,257.15,257.48,880759.0,248.5489,248.9832,248.1725,248.491,880759.0
2021-04-13 11:00:00,257.48,257.67,256.83,257.55,978515.0,248.491,248.6744,247.8637,248.5585,978515.0
2021-04-13 11:30:00,257.54,257.6,256.86,257.16,706993.0,248.5489,248.6068,247.8926,248.1822,706993.0
2021-04-13 12:00:00,257.16,258.06,257.09,257.92,910619.0,248.1822,249.0507,248.1146,248.9156,910619.0
2021-04-13 12:30:00,257.91,257.99,257.2,257.35,818373.0,248.906,248.9832,248.2208,248.3655,818373.0
2021-04-13 13:00:00,257.35,257.7,257.27,257.59,622977.0,248.3655,248.7033,248.2883,248.5971,622977.0
2021-04-13 13:30:00,257.6,258.1,257.51,257.88,511844.0,248.6068,249.0893,248.5199,248.877,511844.0
2021-04-13 14:00:00,257.88,257.96,257.58,257.84,620584.0,248.877,248.9542,248.5875,248.8384,620584.0
2021-04-13 14:30:00,257.84,258.46,257.83,258.38,745058.0,248.8384,249.4368,248.8288,249.3596,745058.0
2021-04-13 15:00:00,258.38,258.75,257.99,258.57,1123866.0,249.3596,249.7167,248.9832,249.5429,1123866.0
2021-04-13 15:30:00,258.56,258.7,258.03,258.49,1771469.0,249.5333,249.6684,249.0218,249.4657,1771469.0
2021-04-14 09:30:00,257.22,258.32,256.77,257.98,1983307.0,248.2401,249.3017,247.8058,248.9735,1983307.0
2021-04-14 10:00:00,257.99,258.7,257.3,258.21,1289381.0,248.9832,249.6684,248.3173,249.1955,1289381.0
2021-04-14 10:30:00,258.23,258.83,257.57,257.59,887253.0,249.2148,249.7939,248.5778,248.5971,887253.0
2021-04-14 11:00:00,257.59,257.82,256.24,256.41,1078331.0,248.5971,248.8191,247.2943,247.4583,1078331.0
2021-04-14 11:30:00,256.39,256.89,256.16,256.87,794985.0,247.439,247.9216,247.2171,247.9023,794985.0
2021-04-14 12:00:00,256.88,256.98,256.26,256.36,737419.0,247.9119,248.0084,247.3136,247.4101,737419.0
2021-04-14 12:30:00,256.37,256.89,256.27,256.84,632891.0,247.4197,247.9216,247.3232,247.8733,632891.0
2021-04-14 13:00:00,256.85,256.94,256.67,256.74,507613.0,247.883,247.9698,247.7093,247.7768,507613.0
2021-04-14 13:30:00,256.72,256.72,255.7,255.85,719171.0,247.7575,247.7575,246.7731,246.9179,719171.0
2021-04-14 14:00:00,255.84,256.44,255.16,256.29,990242.0,246.9082,247.4873,246.252,247.3425,990242.0
2021-04-14 14:30:00,256.28,256.39,255.31,255.52,673531.0,247.3329,247.439,246.3967,246.5994,673531.0
2021-04-14 15:00:00,255.51,256.42,255.18,256.3,915484.0,246.5898,247.468,246.2713,247.3522,915484.0
2021-04-14 15:30:00,256.29,256.5,255.3,255.81,2247515.0,247.3425,247.5452,246.3871,246.8793,2247515.0
2021-04-15 09:30:00,257.85,259.35,257.73,258.53,1928117.0,248.8481,250.2957,248.7323,249.5043,1928117.0
2021-04-15 10:00:00,258.54,259.18,258.12,259.13,1116730.0,249.514,250.1316,249.1086,250.0834,1116730.0
2021-04-15 10:30:00,259.12,259.68,258.83,259.11,1231643.0,250.0737,250.6142,249.7939,250.0641,1231643.0
2021-04-15 11:00:00,259.11,259.59,258.57,258.68,1049352.0,250.0641,250.5273,249.5429,249.6491,1049352.0
2021-04-15 11:30:00,258.69,259.07,258.0,258.21,904176.0,249.6587,250.0255,248.9928,249.1955,904176.0
2021-04-15 12:00:00,258.21,258.86,257.9,258.79,634834.0,249.1955,249.8228,248.8963,249.7553,634834.0
2021-04-15 12:30:00,258.8,259.69,258.8,259.67,853128.0,249.7649,250.6238,249.7649,250.6045,853128.0
2021-04-15 13:00:00,259.67,259.77,259.1,259.73,786489.0,250.6045,250.701,250.0544,250.6624,786489.0
2021-04-15 13:30:00,259.73,259.93,259.09,259.14,685376.0,250.6624,250.8555,250.0448,250.093,685376.0
2021-04-15 14:00:00,259.18,259.18,258.7,258.99,768471.0,250.1316,250.1316,249.6684,249.9483,768471.0
2021-04-15 14:30:00,259.0,259.24,258.5,258.8,802041.0,249.9579,250.1895,249.4754,249.7649,802041.0
2021-04-15 15:00:00,258.8,259.17,258.47,258.84,936318.0,249.7649,250.122,249.4464,249.8035,936318.0
2021-04-15 15:30:00,258.85,259.91,258.7,259.51,2289013.0,249.8132,250.8362,249.6684,250.4501,2289013.0
2021-04-16 09:30:00,259.43,260.0,257.6,258.33,3715420.0,250.3729,250.923,248.6068,249.3113,3715420.0
2021-04-16 10:00:00,258.33,260.53,258.28,259.54,1495229.0,249.3113,251.4345,249.2631,250.4791,1495229.0
2021-04-16 10:30:00,259.57,260.09,259.13,259.58,989140.0,250.508,251.0099,250.0834,250.5177,989140.0
2021-04-16 11:00:00,259.6,259.7,259.01,259.23,747163.0,250.537,250.6335,249.9676,250.1799,747163.0
2021-04-16 11:30:00,259.24,259.49,259.04,259.45,751084.0,250.1895,250.4308,249.9965,250.3922,751084.0
2021-04-16 12:00:00,259.45,260.64,259.38,260.47,1439944.0,250.3922,251.5407,250.3247,251.3766,1439944.0
2021-04-16 12:30:00,260.47,260.63,260.07,260.17,736192.0,251.3766,251.531,250.9906,251.0871,736192.0
2021-04-16 13:00:00,260.18,260.48,260.03,260.05,500917.0,251.0967,251.3863,250.952,250.9713,500917.0
2021-04-16 13:30:00,260.05,260.13,259.81,259.92,464008.0,250.9713,251.0485,250.7396,250.8458,464008.0
2021-04-16 14:00:00,259.91,260.51,259.86,260.4,551175.0,250.8362,251.4152,250.7879,251.309,551175.0
2021-04-16 14:30:00,260.4,260.8,260.33,260.58,548857.0,251.309,251.6951,251.2415,251.4828,548857.0
2021-04-16 15:00:00,260.59,260.76,260.14,260.53,934068.0,251.4924,251.6565,251.0581,251.4345,934068.0
2021-04-16 15:30:00,260.53,261.0,260.4,260.74,2025514.0,251.4345,251.8881,251.309,251.6372,2025514.0
2021-04-19 09:30:00,260.19,261.48,259.32,260.41,1780348.0,251.1064,252.3513,250.2668,251.3187,1780348.0
2021-04-19 10:00:00,260.41,260.76,259.05,259.88,1288592.0,251.3187,251.6565,250.0062,250.8072,1288592.0
2021-04-19 10:30:00,259.89,260.34,258.76,260.12,1271113.0,250.8169,251.2511,249.7263,251.0388,1271113.0
2021-04-19 11:00:00,260.11,260.48,259.72,259.89,849501.0,251.0292,251.3863,250.6528,250.8169,849501.0
2021-04-19 11:30:00,259.88,259.89,258.83,259.03,876362.0,250.8072,250.8169,249.7939,249.9869,876362.0
2021-04-19 12:00:00,259.01,259.05,258.16,258.34,845512.0,249.9676,250.0062,249.1472,249.321,845512.0
2021-04-19 12:30:00,258.35,258.44,257.82,258.21,739409.0,249.3306,249.4175,248.8191,249.1955,739409.0
2021-04-19 13:00:00,258.21,258.94,258.05,258.4,694546.0,249.1955,249.9,249.0411,249.3789,694546.0
2021-04-19 13:30:00,258.39,258.97,258.29,258.69,481432.0,249.3692,249.929,249.2727,249.6587,481432.0
2021-04-19 14:00:00,258.66,259.11,258.39,259.0,462001.0,249.6298,250.0641,249.3692,249.9579,462001.0
2021-04-19 14:30:00,259.0,259.1,258.45,259.01,619340.0,249.9579,250.0544,249.4271,249.9676,619340.0
2021-04-19 15:00:00,259.0,259.01,258.28,258.34,713867.0,249.9579,249.9676,249.2631,249.321,713867.0
2021-04-19 15:30:00,258.34,259.06,258.19,258.82,1835883.0,249.321,250.0158,249.1762,249.7842,1835883.0
2021-04-20 09:30:00,257.99,260.2,257.82,259.69,1466955.0,248.9832,251.116,248.8191,250.6238,1466955.0
2021-04-20 10:00:00,259.67,259.87,258.96,259.52,902261.0,250.6045,250.7976,249.9193,250.4598,902261.0
2021-04-20 10:30:00,259.47,259.73,258.24,258.25,1130914.0,250.4115,250.6624,249.2245,249.2341,1130914.0
2021-04-20 11:00:00,258.25,258.4,257.16,257.48,1206931.0,249.2341,249.3789,248.1822,248.491,1206931.0
2021-04-20 11:30:00,257.48,257.77,256.84,257.38,1037871.0,248.491,248.7709,247.8733,248.3945,1037871.0
2021-04-20 12:00:00,257.41,258.79,257.24,258.62,923387.0,248.4234,249.7553,248.2594,249.5912,923387.0
2021-04-20 12:30:00,258.63,258.71,257.67,257.91,673605.0,249.6008,249.678,248.6744,248.906,673605.0
2021-04-20 13:00:00,257.89,258.37,257.46,257.58,985310.0,248.8867,249.3499,248.4717,248.5875,985310.0
2021-04-20 13:30:00,257.6,258.8,257.57,258.36,412320.0,248.6068,249.7649,248.5778,249.3403,412320.0
2021-04-20 14:00:00,258.32,258.49,257.6,257.63,520395.0,249.3017,249.4657,248.6068,248.6358,520395.0
2021-04-20 14:30:00,257.63,257.75,257.13,257.34,533250.0,248.6358,248.7516,248.1532,248.3559,533250.0
2021-04-20 15:00:00,257.33,258.13,257.33,257.93,555831.0,248.3462,249.1183,248.3462,248.9253,555831.0
2021-04-20 15:30:00,257.93,258.5,257.82,258.28,1354888.0,248.9253,249.4754,248.8191,249.2631,1354888.0
2021-04-21 09:30:00,258.86,259.7,257.25,259.52,2501148.0,249.8228,250.6335,248.269,250.4598,2501148.0
2021-04-21 10:00:00,259.52,260.13,258.79,260.03,1503953.0,250.4598,251.0485,249.7553,250.952,1503953.0
2021-04-21 10:30:00,260.0,260.02,258.26,258.48,1248934.0,250.923,250.9423,249.2438,249.4561,1248934.0
2021-04-21 11:00:00,258.49,259.98,258.38,259.84,942825.0,249.4657,250.9037,249.3596,250.7686,942825.0
2021-04-21 11:30:00,259.83,260.34,259.59,259.9,1047348.0,250.7589,251.2511,250.5273,250.8265,1047348.0
2021-04-21 12:00:00,259.91,259.93,259.27,259.31,630219.0,250.8362,250.8555,250.2185,250.2571,630219.0
2021-04-21 12:30:00,259.32,259.58,259.1,259.24,685066.0,250.2668,250.5177,250.0544,250.1895,685066.0
2021-04-21 13:00:00,259.24,259.6,259.1,259.34,499577.0,250.1895,250.537,250.0544,250.2861,499577.0
2021-04-21 13:30:00,259.36,259.55,258.9,259.03,568601.0,250.3054,250.4887,249.8614,249.9869,568601.0
2021-04-21 14:00:00,259.03,259.29,258.65,258.93,635922.0,249.9869,250.2378,249.6201,249.8904,635922.0
2021-04-21 14:30:00,258.93,259.18,258.75,259.12,539273.0,249.8904,250.1316,249.7167,250.0737,539273.0
2021-04-21 15:00:00,259.11,259.39,258.71,259.33,652789.0,250.0641,250.3343,249.678,250.2764,652789.0
2021-04-21 15:30:00,259.33,260.68,259.33,260.62,2265448.0,250.2764,251.5793,250.2764,251.5214,2265448.0
2021-04-22 09:30:00,260.21,261.78,259.93,260.25,2130500.0,251.1257,252.6409,250.8555,251.1643,2130500.0
2021-04-22 10:00:00,260.22,261.27,259.74,261.14,1062763.0,251.1353,252.1487,250.6721,252.0232,1062763.0
2021-04-22 10:30:00,261.16,261.7,260.79,261.12,893989.0,252.0425,252.5637,251.6854,252.0039,893989.0
2021-04-22 11:00:00,261.14,261.33,260.56,260.6,652409.0,252.0232,252.2066,251.4635,251.5021,652409.0
2021-04-22 11:30:00,260.62,260.9,260.18,260.48,669217.0,251.5214,251.7916,251.0967,251.3863,669217.0
2021-04-22 12:00:00,260.49,260.78,260.31,260.73,455342.0,251.3959,251.6758,251.2222,251.6275,455342.0
2021-04-22 12:30:00,260.72,261.02,260.62,260.81,558458.0,251.6179,251.9074,251.5214,251.7047,558458.0
2021-04-22 13:00:00,260.81,260.89,258.12,258.73,1576241.0,251.7047,251.7819,249.1086,249.6974,1576241.0
2021-04-22 13:30:00,258.74,258.86,255.7,255.97,2348410.0,249.707,249.8228,246.7731,247.0337,2348410.0
2021-04-22 14:00:00,255.96,257.0,255.64,257.0,1518492.0,247.0241,248.0277,246.7152,248.0277,1518492.0
2021-04-22 14:30:00,256.99,257.1,256.43,256.69,1045483.0,248.0181,248.1243,247.4776,247.7286,1045483.0
2021-04-22 15:00:00,256.69,257.02,255.95,256.51,1015643.0,247.7286,248.047,247.0144,247.5549,1015643.0
2021-04-22 15:30:00,256.5,257.48,256.46,257.2,1967027.0,247.5452,248.491,247.5066,248.2208,1967027.0
2021-04-23 09:30:00,257.79,258.67,257.27,258.5,1427924.0,248.7902,249.6394,248.2883,249.4754,1427924.0
2021-04-23 10:00:00,258.45,258.88,257.96,258.36,839253.0,249.4271,249.8421,248.9542,249.3403,839253.0
2021-04-23 10:30:00,258.4,259.85,258.14,259.81,918742.0,249.3789,250.7782,249.1279,250.7396,918742.0
2021-04-23 11:00:00,259.82,260.72,259.31,260.34,1078324.0,250.7493,251.6179,250.2571,251.2511,1078324.0
2021-04-23 11:30:00,260.37,260.81,260.26,260.47,890447.0,251.2801,251.7047,251.1739,251.3766,890447.0
2021-04-23 12:00:00,260.48,260.89,260.36,260.89,643318.0,251.3863,251.7819,251.2704,251.7819,643318.0
2021-04-23 12:30:00,260.89,261.41,260.67,261.1,808144.0,251.7819,252.2838,251.5696,251.9846,808144.0
2021-04-23 13:00:00,261.11,261.18,260.2,260.32,645573.0,251.9943,252.0618,251.116,251.2318,645573.0
2021-04-23 13:30:00,260.33,260.98,260.33,260.81,490843.0,251.2415,251.8688,251.2415,251.7047,490843.0
2021-04-23 14:00:00,260.8,260.99,260.67,260.91,549962.0,251.6951,251.8785,251.5696,251.8012,549962.0
2021-04-23 14:30:00,260.91,261.21,260.75,261.02,647075.0,251.8012,252.0908,251.6468,251.9074,647075.0
2021-04-23 15:00:00,261.03,261.07,260.68,261.01,920689.0,251.9171,251.9557,251.5793,251.8978,920689.0
2021-04-23 15:30:00,261.01,261.51,260.8,261.14,2801751.0,251.8978,252.3803,251.6951,252.0232,2801751.0
2021-04-26 09:30:00,261.65,262.44,260.17,261.33,2404269.0,252.5154,253.2778,251.0871,252.2066,2404269.0
2021-04-26 10:00:00,261.29,261.8,260.91,261.02,1155871.0,252.168,252.6602,251.8012,251.9074,1155871.0
2021-04-26 10:30:00,261.02,261.32,260.42,260.77,974838.0,251.9074,252.1969,251.3283,251.6661,974838.0
2021-04-26 11:00:00,260.77,261.6,260.77,261.28,728708.0,251.6661,252.4672,251.6661,252.1583,728708.0
2021-04-26 11:30:00,261.27,261.45,260.96,261.05,671756.0,252.1487,252.3224,251.8495,251.9364,671756.0
2021-04-26 12:00:00,261.06,261.3,260.87,261.14,630999.0,251.946,252.1776,251.7626,252.0232,630999.0
2021-04-26 12:30:00,261.15,261.4,261.11,261.16,472512.0,252.0329,252.2741,251.9943,252.0425,472512.0
2021-04-26 13:00:00,261.18,261.45,261.06,261.22,471390.0,252.0618,252.3224,251.946,252.1004,471390.0
2021-04-26 13:30:00,261.22,261.44,261.1,261.27,499041.0,252.1004,252.3127,251.9846,252.1487,499041.0
2021-04-26 14:00:00,261.27,261.57,261.16,261.37,523860.0,252.1487,252.4382,252.0425,252.2452,523860.0
2021-04-26 14:30:00,261.36,262.0,261.35,261.87,754161.0,252.2355,252.8532,252.2259,252.7277,754161.0
2021-04-26 15:00:00,261.87,261.99,261.31,261.37,755210.0,252.7277,252.8435,252.1873,252.2452,755210.0
2021-04-26 15:30:00,261.38,261.8,260.99,261.69,1883220.0,252.2548,252.6602,251.8785,252.554,1883220.0
2021-04-27 09:30:00,261.5,261.88,260.15,260.71,2440598.0,252.3706,252.7374,251.0678,251.6082,2440598.0
2021-04-27 10:00:00,260.73,261.62,260.12,261.61,1256726.0,251.6275,252.4865,251.0388,252.4768,1256726.0
2021-04-27 10:30:00,261.6,261.71,260.56,260.61,1189440.0,252.4672,252.5733,251.4635,251.5117,1189440.0
2021-04-27 11:00:00,260.62,261.04,260.43,260.87,936142.0,251.5214,251.9267,251.338,251.7626,936142.0
2021-04-27 11:30:00,260.88,261.19,260.7,260.98,575033.0,251.7723,252.0715,251.5986,251.8688,575033.0
2021-04-27 12:00:00,260.97,261.47,260.6,261.12,974566.0,251.8591,252.3417,251.5021,252.0039,974566.0
2021-04-27 12:30:00,261.12,261.63,261.11,261.14,885840.0,252.0039,252.4961,251.9943,252.0232,885840.0
2021-04-27 13:00:00,261.15,261.31,261.0,261.18,589216.0,252.0329,252.1873,251.8881,252.0618,589216.0
2021-04-27 13:30:00,261.18,261.57,261.17,261.4,785365.0,252.0618,252.4382,252.0522,252.2741,785365.0
2021-04-27 14:00:00,261.4,261.68,261.03,261.66,778965.0,252.2741,252.5444,251.9171,252.5251,778965.0
2021-04-27 14:30:00,261.66,262.4,261.62,261.9,1475842.0,252.5251,253.2392,252.4865,252.7567,1475842.0
2021-04-27 15:00:00,261.91,262.17,261.52,262.06,1103624.0,252.7663,253.0173,252.3899,252.9111,1103624.0
2021-04-27 15:30:00,262.07,263.19,261.71,262.01,2850339.0,252.9207,254.0016,252.5733,252.8628,2850339.0
2021-04-28 09:30:00,256.29,256.54,253.1,254.66,7900468.0,247.3425,247.5838,244.2639,245.7694,7900468.0
2021-04-28 10:00:00,254.66,254.9,253.67,253.92,3610996.0,245.7694,246.0011,244.814,245.0553,3610996.0
2021-04-28 10:30:00,253.92,254.17,253.54,253.68,2118722.0,245.0553,245.2965,244.6885,244.8237,2118722.0
2021-04-28 11:00:00,253.68,254.55,253.55,254.16,2025550.0,244.8237,245.6633,244.6982,245.2869,2025550.0
2021-04-28 11:30:00,254.16,254.24,253.08,253.09,2175084.0,245.2869,245.3641,244.2446,244.2543,2175084.0
2021-04-28 12:00:00,253.08,253.97,252.96,253.83,2027586.0,244.2446,245.1035,244.1288,244.9684,2027586.0
2021-04-28 12:30:00,253.83,254.91,253.61,254.83,1691576.0,244.9684,246.0107,244.7561,245.9335,1691576.0
2021-04-28 13:00:00,254.84,255.23,254.46,254.5,1602553.0,245.9432,246.3195,245.5764,245.615,1602553.0
2021-04-28 13:30:00,254.5,254.65,254.11,254.25,1032495.0,245.615,245.7598,245.2386,245.3738,1032495.0
2021-04-28 14:00:00,254.24,254.94,254.0,254.22,1256505.0,245.3641,246.0397,245.1325,245.3448,1256505.0
2021-04-28 14:30:00,254.21,255.71,254.05,255.57,1952564.0,245.3351,246.7828,245.1807,246.6477,1952564.0
2021-04-28 15:00:00,255.58,256.16,254.56,255.08,2002666.0,246.6573,247.2171,245.6729,246.1748,2002666.0
2021-04-28 15:30:00,255.07,255.1,253.9,254.33,2984612.0,246.1651,246.1941,245.036,245.451,2984612.0
2021-04-29 09:30:00,255.5,256.1,254.2,254.46,4013354.0,246.5801,247.1592,245.3255,245.5764,4013354.0
2021-04-29 10:00:00,254.46,254.48,250.85,250.91,3792174.0,245.5764,245.5957,242.0925,242.1504,3792174.0
2021-04-29 10:30:00,250.96,251.4,250.13,250.28,2944588.0,242.1986,242.6233,241.3976,241.5424,2944588.0
2021-04-29 11:00:00,250.27,250.37,249.0,249.2,3204062.0,241.5327,241.6292,240.307,240.5001,3204062.0
2021-04-29 11:30:00,249.21,250.52,249.07,249.56,1958096.0,240.5097,241.774,240.3746,240.8475,1958096.0
2021-04-29 12:00:00,249.54,250.23,249.24,250.04,1521116.0,240.8282,241.4941,240.5387,241.3107,1521116.0
2021-04-29 12:30:00,250.04,251.16,249.85,251.11,1378757.0,241.3107,242.3916,241.1274,242.3434,1378757.0
2021-04-29 13:00:00,251.11,251.69,250.63,251.33,1103419.0,242.3434,242.9031,241.8801,242.5557,1103419.0
2021-04-29 13:30:00,251.34,251.44,250.7,250.99,988034.0,242.5653,242.6619,241.9477,242.2276,988034.0
2021-04-29 14:00:00,250.99,251.45,250.88,251.32,921218.0,242.2276,242.6715,242.1214,242.546,921218.0
2021-04-29 14:30:00,251.31,252.1,251.19,251.95,1367711.0,242.5364,243.2988,242.4206,243.154,1367711.0
2021-04-29 15:00:00,251.94,252.85,251.94,252.54,2158329.0,243.1444,244.0226,243.1444,243.7235,2158329.0
2021-04-29 15:30:00,252.54,252.89,252.27,252.45,2586743.0,243.7235,244.0612,243.4629,243.6366,2586743.0
2021-04-30 09:30:00,249.74,251.45,249.6,250.63,3817094.0,241.0212,242.6715,240.8861,241.8801,3817094.0
2021-04-30 10:00:00,250.63,252.84,250.51,252.81,1889768.0,241.8801,244.013,241.7643,243.984,1889768.0
2021-04-30 10:30:00,252.8,253.08,251.62,251.63,1485026.0,243.9744,244.2446,242.8356,242.8452,1485026.0
2021-04-30 11:00:00,251.64,251.75,250.82,250.88,1429028.0,242.8549,242.961,242.0635,242.1214,1429028.0
2021-04-30 11:30:00,250.89,251.97,250.72,251.88,958327.0,242.1311,243.1734,241.967,243.0865,958327.0
2021-04-30 12:00:00,251.87,252.18,251.52,251.84,767874.0,243.0768,243.376,242.7391,243.0479,767874.0
2021-04-30 12:30:00,251.88,251.97,251.24,251.39,576792.0,243.0865,243.1734,242.4688,242.6136,576792.0
2021-04-30 13:00:00,251.39,251.81,251.35,251.78,533740.0,242.6136,243.0189,242.575,242.99,533740.0
2021-04-30 13:30:00,251.78,252.13,251.08,251.36,788393.0,242.99,243.3278,242.3144,242.5846,788393.0
2021-04-30 14:00:00,251.35,251.91,251.15,251.86,672180.0,242.575,243.1154,242.382,243.0672,672180.0
2021-04-30 14:30:00,251.86,252.29,251.75,252.05,756021.0,243.0672,243.4822,242.961,243.2506,756021.0
2021-04-30 15:00:00,252.05,252.57,251.88,252.57,1252134.0,243.2506,243.7524,243.0865,243.7524,1252134.0
2021-04-30 15:30:00,252.54,252.65,251.45,252.18,3564359.0,243.7235,243.8296,242.6715,243.376,3564359.0
2021-05-03 09:30:00,253.39,253.69,251.8,253.18,1871192.0,244.5438,244.8333,243.0093,244.3411,1871192.0
2021-05-03 10:00:00,253.18,254.25,252.67,253.74,1691933.0,244.3411,245.3738,243.8489,244.8816,1691933.0
2021-05-03 10:30:00,253.74,254.35,252.57,252.69,1188210.0,244.8816,245.4703,243.7524,243.8682,1188210.0
2021-05-03 11:00:00,252.69,252.9,251.8,252.15,1029508.0,243.8682,244.0709,243.0093,243.3471,1029508.0
2021-05-03 11:30:00,252.13,252.81,252.0,252.69,644444.0,243.3278,243.984,243.2023,243.8682,644444.0
2021-05-03 12:00:00,252.68,252.7,251.9,251.92,648013.0,243.8586,243.8779,243.1058,243.1251,648013.0
2021-05-03 12:30:00,251.91,252.14,251.83,252.04,463843.0,243.1154,243.3374,243.0382,243.2409,463843.0
2021-05-03 13:00:00,252.07,252.34,251.2,251.2,682582.0,243.2699,243.5304,242.4302,242.4302,682582.0
2021-05-03 13:30:00,251.2,251.69,251.12,251.45,559529.0,242.4302,242.9031,242.353,242.6715,559529.0
2021-05-03 14:00:00,251.45,251.79,251.32,251.7,402000.0,242.6715,242.9996,242.546,242.9128,402000.0
2021-05-03 14:30:00,251.72,251.84,251.35,251.59,528314.0,242.9321,243.0479,242.575,242.8066,528314.0
2021-05-03 15:00:00,251.61,251.74,251.32,251.42,624722.0,242.8259,242.9514,242.546,242.6426,624722.0
2021-05-03 15:30:00,251.43,252.0,251.37,251.88,1333102.0,242.6522,243.2023,242.5943,243.0865,1333102.0
2021-05-04 09:30:00,250.97,251.21,248.95,249.13,2260482.0,242.2083,242.4399,240.2588,240.4325,2260482.0
2021-05-04 10:00:00,249.16,249.41,248.34,248.76,1677662.0,240.4615,240.7027,239.6701,240.0754,1677662.0
2021-05-04 10:30:00,248.76,249.14,247.76,247.96,1422556.0,240.0754,240.4422,239.1103,239.3033,1422556.0
2021-05-04 11:00:00,247.95,248.0,246.33,246.96,1801078.0,239.2937,239.342,237.7303,238.3383,1801078.0
2021-05-04 11:30:00,246.98,247.09,245.76,246.11,1266440.0,238.3576,238.4637,237.1802,237.5179,1266440.0
2021-05-04 12:00:00,246.11,246.76,246.0,246.72,1163637.0,237.5179,238.1452,237.4118,238.1066,1163637.0
2021-05-04 12:30:00,246.73,246.76,245.78,245.93,694271.0,238.1163,238.1452,237.1995,237.3442,694271.0
2021-05-04 13:00:00,245.91,247.09,245.83,246.89,901517.0,237.3249,238.4637,237.2477,238.2707,901517.0
2021-05-04 13:30:00,246.89,247.08,245.86,246.03,925159.0,238.2707,238.4541,237.2767,237.4407,925159.0
2021-05-04 14:00:00,246.01,246.98,245.92,246.32,912731.0,237.4214,238.3576,237.3346,237.7206,912731.0
2021-05-04 14:30:00,246.32,246.99,246.26,246.78,877725.0,237.7206,238.3672,237.6627,238.1645,877725.0
2021-05-04 15:00:00,246.79,246.94,246.37,246.76,906465.0,238.1742,238.319,237.7689,238.1452,906465.0
2021-05-04 15:30:00,246.75,248.0,246.51,247.93,2769602.0,238.1356,239.342,237.904,239.2744,2769602.0
2021-05-05 09:30:00,248.98,249.5,248.36,248.62,1795297.0,240.2877,240.7896,239.6894,239.9403,1795297.0
2021-05-05 10:00:00,248.68,248.76,247.39,248.11,1079868.0,239.9982,240.0754,238.7532,239.4481,1079868.0
2021-05-05 10:30:00,248.12,248.73,248.0,248.37,821487.0,239.4578,240.0465,239.342,239.699,821487.0
2021-05-05 11:00:00,248.37,248.58,247.77,248.04,650459.0,239.699,239.9017,239.12,239.3806,650459.0
2021-05-05 11:30:00,248.05,248.76,247.93,248.6,453010.0,239.3902,240.0754,239.2744,239.921,453010.0
2021-05-05 12:00:00,248.6,248.9,248.12,248.21,637511.0,239.921,240.2105,239.4578,239.5446,637511.0
2021-05-05 12:30:00,248.22,248.3,247.62,247.65,554799.0,239.5543,239.6315,238.9752,239.0042,554799.0
2021-05-05 13:00:00,247.66,247.72,247.21,247.72,471646.0,239.0138,239.0717,238.5795,239.0717,471646.0
2021-05-05 13:30:00,247.71,248.04,247.38,247.49,477755.0,239.0621,239.3806,238.7436,238.8498,477755.0
2021-05-05 14:00:00,247.51,247.58,246.79,247.14,596166.0,238.8691,238.9366,238.1742,238.512,596166.0
2021-05-05 14:30:00,247.14,247.4,246.84,246.87,528817.0,238.512,238.7629,238.2224,238.2514,528817.0
2021-05-05 15:00:00,246.87,247.07,245.82,246.19,1177293.0,238.2514,238.4444,237.2381,237.5951,1177293.0
2021-05-05 15:30:00,246.18,246.99,246.09,246.5,1721136.0,237.5855,238.3672,237.4986,237.8943,1721136.0
2021-05-06 09:30:00,246.46,246.63,244.69,245.41,2025689.0,237.8557,238.0198,236.1475,236.8424,2025689.0
2021-05-06 10:00:00,245.41,246.07,244.9,245.43,1319727.0,236.8424,237.4793,236.3502,236.8617,1319727.0
2021-05-06 10:30:00,245.42,246.97,245.33,246.4,1138155.0,236.852,238.3479,236.7652,237.7978,1138155.0
2021-05-06 11:00:00,246.42,247.26,245.72,247.17,1101486.0,237.8171,238.6278,237.1415,238.5409,1101486.0
2021-05-06 11:30:00,247.2,248.48,246.99,247.81,1409450.0,238.5699,239.8052,238.3672,239.1586,1409450.0
2021-05-06 12:00:00,247.83,248.16,246.42,248.11,998320.0,239.1779,239.4964,237.8171,239.4481,998320.0
2021-05-06 12:30:00,248.09,248.35,247.81,247.85,539242.0,239.4288,239.6797,239.1586,239.1972,539242.0
2021-05-06 13:00:00,247.83,248.09,246.85,247.3,767337.0,239.1779,239.4288,238.2321,238.6664,767337.0
2021-05-06 13:30:00,247.3,247.77,246.96,247.08,791901.0,238.6664,239.12,238.3383,238.4541,791901.0
2021-05-06 14:00:00,247.08,247.94,247.08,247.21,1075330.0,238.4541,239.284,238.4541,238.5795,1075330.0
2021-05-06 14:30:00,247.23,247.47,246.61,246.64,858861.0,238.5988,238.8305,238.0005,238.0294,858861.0
2021-05-06 15:00:00,246.65,248.24,246.64,248.09,1066991.0,238.0391,239.5736,238.0294,239.4288,1066991.0
2021-05-06 15:30:00,248.08,249.86,247.83,249.73,2977039.0,239.4192,241.137,239.1779,241.0116,2977039.0
2021-05-07 09:30:00,252.15,253.17,251.17,252.45,2643764.0,243.3471,244.3315,242.4013,243.6366,2643764.0
2021-05-07 10:00:00,252.47,253.83,251.89,252.97,1881168.0,243.6559,244.9684,243.0961,244.1384,1881168.0
2021-05-07 10:30:00,252.97,253.55,252.86,253.36,880204.0,244.1384,244.6982,244.0323,244.5148,880204.0
2021-05-07 11:00:00,253.35,254.17,253.22,254.11,1156518.0,244.5052,245.2965,244.3797,245.2386,1156518.0
2021-05-07 11:30:00,254.12,254.3,253.71,254.24,811509.0,245.2483,245.422,244.8526,245.3641,811509.0
2021-05-07 12:00:00,254.24,254.27,253.19,253.19,795354.0,245.3641,245.3931,244.3508,244.3508,795354.0
2021-05-07 12:30:00,253.2,253.2,252.66,252.98,812021.0,244.3604,244.3604,243.8393,244.1481,812021.0
2021-05-07 13:00:00,252.98,253.01,252.22,252.28,628899.0,244.1481,244.177,243.4146,243.4725,628899.0
2021-05-07 13:30:00,252.3,252.71,252.14,252.16,552650.0,243.4918,243.8875,243.3374,243.3567,552650.0
2021-05-07 14:00:00,252.14,252.73,251.9,252.63,611219.0,243.3374,243.9068,243.1058,243.8103,611219.0
2021-05-07 14:30:00,252.63,253.27,252.31,253.16,703811.0,243.8103,244.428,243.5015,244.3218,703811.0
2021-05-07 15:00:00,253.16,253.47,252.81,252.92,1127937.0,244.3218,244.621,243.984,244.0902,1127937.0
2021-05-07 15:30:00,252.92,253.22,252.31,252.45,1984356.0,244.0902,244.3797,243.5015,243.6366,1984356.0
2021-05-10 09:30:00,250.87,251.55,249.34,251.38,2240355.0,242.1118,242.768,240.6352,242.6039,2240355.0
2021-05-10 10:00:00,251.41,251.73,250.77,250.78,1016604.0,242.6329,242.9417,242.0152,242.0249,1016604.0
2021-05-10 10:30:00,250.77,250.89,250.01,250.31,876678.0,242.0152,242.1311,241.2818,241.5713,876678.0
2021-05-10 11:00:00,250.33,250.74,249.83,250.35,829401.0,241.5906,241.9863,241.1081,241.6099,829401.0
2021-05-10 11:30:00,250.37,250.53,249.95,250.35,901205.0,241.6292,241.7836,241.2239,241.6099,901205.0
2021-05-10 12:00:00,250.36,251.08,250.27,250.83,554531.0,241.6196,242.3144,241.5327,242.0732,554531.0
2021-05-10 12:30:00,250.84,250.84,249.91,249.96,713944.0,242.0828,242.0828,241.1853,241.2335,713944.0
2021-05-10 13:00:00,249.96,250.34,249.56,250.09,794332.0,241.2335,241.6003,240.8475,241.359,794332.0
2021-05-10 13:30:00,250.09,250.17,249.74,249.82,502152.0,241.359,241.4362,241.0212,241.0984,502152.0
2021-05-10 14:00:00,249.82,249.89,247.55,247.84,1357016.0,241.0984,241.166,238.9077,239.1875,1357016.0
2021-05-10 14:30:00,247.85,248.08,247.43,247.83,1248097.0,239.1972,239.4192,238.7918,239.1779,1248097.0
2021-05-10 15:00:00,247.83,248.39,247.75,248.36,1043103.0,239.1779,239.7183,239.1007,239.6894,1043103.0
2021-05-10 15:30:00,248.35,248.73,247.12,247.18,2850773.0,239.6797,240.0465,238.4927,238.5506,2850773.0
2021-05-11 09:30:00,244.4,245.67,242.57,244.82,4000230.0,235.8676,237.0933,234.1015,236.273,4000230.0
2021-05-11 10:00:00,244.82,245.78,244.12,244.59,2100748.0,236.273,237.1995,235.5974,236.051,2100748.0
2021-05-11 10:30:00,244.59,245.27,243.87,245.19,1545411.0,236.051,236.7073,235.3561,236.6301,1545411.0
2021-05-11 11:00:00,245.16,246.38,244.18,246.38,1522579.0,236.6011,237.7785,235.6553,237.7785,1522579.0
2021-05-11 11:30:00,246.39,246.6,245.36,245.94,1031306.0,237.7882,237.9908,236.7941,237.3539,1031306.0
2021-05-11 12:00:00,245.98,246.48,245.54,245.69,827385.0,237.3925,237.875,236.9678,237.1126,827385.0
2021-05-11 12:30:00,245.7,245.78,244.66,245.05,934955.0,237.1222,237.1995,236.1186,236.4949,934955.0
2021-05-11 13:00:00,245.03,245.86,244.93,245.74,1010898.0,236.4756,237.2767,236.3791,237.1609,1010898.0
2021-05-11 13:30:00,245.75,245.93,244.87,245.14,830036.0,237.1705,237.3442,236.3212,236.5818,830036.0
2021-05-11 14:00:00,245.17,246.16,244.7,246.09,1029174.0,236.6107,237.5662,236.1572,237.4986,1029174.0
2021-05-11 14:30:00,246.09,246.1,244.84,245.72,1325363.0,237.4986,237.5083,236.2923,237.1415,1325363.0
2021-05-11 15:00:00,245.69,246.46,245.25,246.12,962204.0,237.1126,237.8557,236.688,237.5276,962204.0
2021-05-11 15:30:00,246.12,246.5,244.85,246.23,2478457.0,237.5276,237.8943,236.3019,237.6337,2478457.0
2021-05-12 09:30:00,242.25,244.38,242.14,242.35,2873434.0,233.7927,235.8483,233.6865,233.8892,2873434.0
2021-05-12 10:00:00,242.34,242.34,241.22,241.24,2106916.0,233.8795,233.8795,232.7987,232.818,2106916.0
2021-05-12 10:30:00,241.25,241.51,239.67,240.04,2339503.0,232.8276,233.0785,231.3028,231.6598,2339503.0
2021-05-12 11:00:00,240.02,240.9,239.84,240.28,1556749.0,231.6405,232.4898,231.4668,231.8915,1556749.0
2021-05-12 11:30:00,240.27,240.57,239.39,239.5,1602169.0,231.8818,232.1713,231.0325,231.1387,1602169.0
2021-05-12 12:00:00,239.5,239.88,238.77,239.41,1813676.0,231.1387,231.5054,230.4342,231.0518,1813676.0
2021-05-12 12:30:00,239.39,239.88,239.01,239.79,1090008.0,231.0325,231.5054,230.6658,231.4186,1090008.0
2021-05-12 13:00:00,239.78,240.38,239.03,239.06,1199443.0,231.4089,231.988,230.6851,230.7141,1199443.0
2021-05-12 13:30:00,239.05,239.57,238.76,239.29,1158948.0,230.7044,231.2063,230.4245,230.936,1158948.0
2021-05-12 14:00:00,239.29,239.86,239.1,239.81,871088.0,230.936,231.4861,230.7527,231.4379,871088.0
2021-05-12 14:30:00,239.84,240.36,239.4,239.4,1459409.0,231.4668,231.9687,231.0422,231.0422,1459409.0
2021-05-12 15:00:00,239.39,239.61,238.53,238.74,1734766.0,231.0325,231.2449,230.2026,230.4052,1734766.0
2021-05-12 15:30:00,238.71,239.75,238.07,239.03,3790514.0,230.3763,231.38,229.7586,230.6851,3790514.0
2021-05-13 09:30:00,241.8,243.69,241.42,243.28,3303946.0,233.3584,235.1824,232.9917,234.7867,3303946.0
2021-05-13 10:00:00,243.31,245.02,243.3,244.42,2046996.0,234.8157,236.466,234.806,235.8869,2046996.0
2021-05-13 10:30:00,244.44,245.6,244.05,245.2,1467860.0,235.9062,237.0257,235.5299,236.6397,1467860.0
2021-05-13 11:00:00,245.19,245.25,243.52,243.68,1355898.0,236.6301,236.688,235.0184,235.1728,1355898.0
2021-05-13 11:30:00,243.72,244.19,242.15,243.01,1526427.0,235.2114,235.665,233.6962,234.5262,1526427.0
2021-05-13 12:00:00,243.0,243.95,242.84,243.82,1030487.0,234.5165,235.4333,234.3621,235.3079,1030487.0
2021-05-13 12:30:00,243.84,244.18,242.69,242.84,958041.0,235.3272,235.6553,234.2173,234.3621,958041.0
2021-05-13 13:00:00,242.85,243.25,242.03,242.31,1063566.0,234.3717,234.7578,233.5804,233.8506,1063566.0
2021-05-13 13:30:00,242.3,242.59,241.49,242.28,1058830.0,233.8409,234.1208,233.0592,233.8216,1058830.0
2021-05-13 14:00:00,242.29,243.89,242.23,243.75,1100133.0,233.8313,235.3754,233.7734,235.2403,1100133.0
2021-05-13 14:30:00,243.74,244.31,243.42,243.93,971644.0,235.2307,235.7808,234.9218,235.414,971644.0
2021-05-13 15:00:00,243.92,244.52,243.8,244.3,1143335.0,235.4044,235.9834,235.2886,235.7711,1143335.0
2021-05-13 15:30:00,244.3,244.83,242.83,242.98,2443646.0,235.7711,236.2826,234.3524,234.4972,2443646.0
2021-05-14 09:30:00,245.54,248.66,245.49,247.75,3052533.0,236.9678,239.9789,236.9196,239.1007,3052533.0
2021-05-14 10:00:00,247.74,247.95,246.26,246.93,1385967.0,239.091,239.2937,237.6627,238.3093,1385967.0
2021-05-14 10:30:00,246.91,247.47,246.38,247.37,1107464.0,238.29,238.8305,237.7785,238.7339,1107464.0
2021-05-14 11:00:00,247.39,247.93,247.19,247.79,880393.0,238.7532,239.2744,238.5602,239.1393,880393.0
2021-05-14 11:30:00,247.8,248.19,247.57,247.62,879055.0,239.1489,239.5253,238.927,238.9752,879055.0
2021-05-14 12:00:00,247.61,248.13,247.48,247.96,592362.0,238.9656,239.4674,238.8401,239.3033,592362.0
2021-05-14 12:30:00,247.97,248.37,247.89,248.29,593386.0,239.313,239.699,239.2358,239.6218,593386.0
2021-05-14 13:00:00,248.29,248.59,248.24,248.52,578381.0,239.6218,239.9114,239.5736,239.8438,578381.0
2021-05-14 13:30:00,248.52,248.8,248.3,248.76,638266.0,239.8438,240.114,239.6315,240.0754,638266.0
2021-05-14 14:00:00,248.76,248.95,248.39,248.4,667129.0,240.0754,240.2588,239.7183,239.728,667129.0
2021-05-14 14:30:00,248.4,249.18,248.35,249.0,1018321.0,239.728,240.4808,239.6797,240.307,1018321.0
2021-05-14 15:00:00,249.0,249.04,248.36,248.59,939122.0,240.307,240.3456,239.6894,239.9114,939122.0
2021-05-14 15:30:00,248.59,249.14,248.0,248.08,2456529.0,239.9114,240.4422,239.342,239.4192,2456529.0
2021-05-17 09:30:00,246.6,246.6,245.0,245.53,1940946.0,237.9908,237.9908,236.4467,236.9582,1940946.0
2021-05-17 10:00:00,245.45,245.56,244.04,245.12,1340685.0,236.881,236.9871,235.5202,236.5625,1340685.0
2021-05-17 10:30:00,245.11,245.66,244.65,245.14,1161336.0,236.5528,237.0836,236.1089,236.5818,1161336.0
2021-05-17 11:00:00,245.13,245.54,244.42,244.54,930315.0,236.5721,236.9678,235.8869,236.0027,930315.0
2021-05-17 11:30:00,244.56,244.69,244.04,244.35,862966.0,236.022,236.1475,235.5202,235.8194,862966.0
2021-05-17 12:00:00,244.35,244.72,244.16,244.3,673205.0,235.8194,236.1765,235.636,235.7711,673205.0
2021-05-17 12:30:00,244.3,244.98,244.17,244.39,562646.0,235.7711,236.4274,235.6457,235.858,562646.0
2021-05-17 13:00:00,244.37,244.52,243.68,244.04,769808.0,235.8387,235.9834,235.1728,235.5202,769808.0
2021-05-17 13:30:00,244.03,244.19,243.52,243.76,896993.0,235.5105,235.665,235.0184,235.25,896993.0
2021-05-17 14:00:00,243.74,244.08,243.64,243.92,773217.0,235.2307,235.5588,235.1342,235.4044,773217.0
2021-05-17 14:30:00,243.92,244.21,243.56,244.21,785219.0,235.4044,235.6843,235.057,235.6843,785219.0
2021-05-17 15:00:00,244.21,245.13,244.18,244.34,913622.0,235.6843,236.5721,235.6553,235.8097,913622.0
2021-05-17 15:30:00,244.34,245.23,244.13,245.18,1891012.0,235.8097,236.6687,235.6071,236.6204,1891012.0
2021-05-18 09:30:00,246.26,246.41,244.94,245.32,1722505.0,237.6627,237.8075,236.3888,236.7555,1722505.0
2021-05-18 10:00:00,245.3,245.89,244.87,245.88,981289.0,236.7362,237.3056,236.3212,237.296,981289.0
2021-05-18 10:30:00,245.88,245.94,245.45,245.65,752750.0,237.296,237.3539,236.881,237.074,752750.0
2021-05-18 11:00:00,245.69,246.12,245.5,245.53,814195.0,237.1126,237.5276,236.9292,236.9582,814195.0
2021-05-18 11:30:00,245.54,245.58,245.0,245.09,701321.0,236.9678,237.0064,236.4467,236.5335,701321.0
2021-05-18 12:00:00,245.08,245.61,245.03,245.57,496208.0,236.5239,237.0354,236.4756,236.9968,496208.0
2021-05-18 12:30:00,245.57,245.93,245.57,245.8,543193.0,236.9968,237.3442,236.9968,237.2188,543193.0
2021-05-18 13:00:00,245.81,245.94,245.54,245.92,635151.0,237.2284,237.3539,236.9678,237.3346,635151.0
2021-05-18 13:30:00,245.92,245.93,245.1,245.12,619274.0,237.3346,237.3442,236.5432,236.5625,619274.0
2021-05-18 14:00:00,245.12,245.33,244.45,244.53,839489.0,236.5625,236.7652,235.9159,235.9931,839489.0
2021-05-18 14:30:00,244.53,244.64,243.77,244.31,860568.0,235.9931,236.0993,235.2596,235.7808,860568.0
2021-05-18 15:00:00,244.32,244.59,244.16,244.51,731252.0,235.7904,236.051,235.636,235.9738,731252.0
2021-05-18 15:30:00,244.52,244.87,242.9,243.03,2625169.0,235.9834,236.3212,234.42,234.5455,2625169.0
2021-05-19 09:30:00,239.31,241.22,238.6,239.99,2747722.0,231.4873,233.3349,230.8005,232.1451,2747722.0
2021-05-19 10:00:00,239.99,241.51,239.65,241.22,1817597.0,232.1451,233.6154,231.8162,233.3349,1817597.0
2021-05-19 10:30:00,241.19,241.56,240.34,240.97,1045160.0,233.3059,233.6638,232.4836,233.093,1045160.0
2021-05-19 11:00:00,240.96,241.91,240.72,241.42,910250.0,233.0834,234.0023,232.8512,233.5283,910250.0
2021-05-19 11:30:00,241.4,241.65,240.82,241.59,719130.0,233.509,233.7508,232.948,233.6928,719130.0
2021-05-19 12:00:00,241.53,241.92,241.3,241.71,664844.0,233.6347,234.012,233.4123,233.8089,664844.0
2021-05-19 12:30:00,241.74,242.17,241.63,241.94,745042.0,233.8379,234.2538,233.7315,234.0313,745042.0
2021-05-19 13:00:00,241.95,242.66,241.94,242.32,679808.0,234.041,234.7278,234.0313,234.3989,679808.0
2021-05-19 13:30:00,242.33,242.35,241.53,241.55,541604.0,234.4086,234.4279,233.6347,233.6541,541604.0
2021-05-19 14:00:00,241.57,242.79,240.42,242.71,1178966.0,233.6734,234.8536,232.561,234.7762,1178966.0
2021-05-19 14:30:00,242.71,243.06,241.01,241.31,942226.0,234.7762,235.1147,233.1317,233.4219,942226.0
2021-05-19 15:00:00,241.33,242.69,240.87,242.5,859145.0,233.4413,234.7568,232.9963,234.573,859145.0
2021-05-19 15:30:00,242.51,243.23,241.1,243.14,2124001.0,234.5827,235.2792,233.2188,235.1921,2124001.0
2021-05-20 09:30:00,243.85,246.45,243.85,245.53,2179320.0,235.8789,238.3939,235.8789,237.504,2179320.0
2021-05-20 10:00:00,245.54,246.53,245.52,246.37,1091904.0,237.5137,238.4713,237.4943,238.3165,1091904.0
2021-05-20 10:30:00,246.39,246.96,246.3,246.39,960997.0,238.3359,238.8872,238.2488,238.3359,960997.0
2021-05-20 11:00:00,246.41,247.06,245.99,247.01,1118370.0,238.3552,238.984,237.949,238.9356,1118370.0
2021-05-20 11:30:00,247.01,247.95,246.95,247.35,1006977.0,238.9356,239.8449,238.8776,239.2645,1006977.0
2021-05-20 12:00:00,247.36,247.39,246.4,246.71,1020500.0,239.2742,239.3032,238.3455,238.6454,1020500.0
2021-05-20 12:30:00,246.72,247.05,246.46,246.9,746161.0,238.6551,238.9743,238.4036,238.8292,746161.0
2021-05-20 13:00:00,246.9,247.4,246.81,247.38,512507.0,238.8292,239.3129,238.7421,239.2935,512507.0
2021-05-20 13:30:00,247.39,247.52,246.82,247.3,526150.0,239.3032,239.4289,238.7518,239.2161,526150.0
2021-05-20 14:00:00,247.32,247.45,247.03,247.28,477840.0,239.2355,239.3612,238.955,239.1968,477840.0
2021-05-20 14:30:00,247.29,247.53,246.84,247.05,722845.0,239.2065,239.4386,238.7712,238.9743,722845.0
2021-05-20 15:00:00,247.06,247.45,246.82,247.45,676965.0,238.984,239.3612,238.7518,239.3612,676965.0
2021-05-20 15:30:00,247.43,247.44,246.14,246.48,1778102.0,239.3419,239.3516,238.094,238.4229,1778102.0
2021-05-21 09:30:00,247.56,248.33,246.53,247.58,2833789.0,239.4676,240.2125,238.4713,239.487,2833789.0
2021-05-21 10:00:00,247.57,247.79,246.36,246.43,1351355.0,239.4773,239.6901,238.3069,238.3746,1351355.0
2021-05-21 10:30:00,246.44,246.94,245.9,246.38,1038416.0,238.3842,238.8679,237.8619,238.3262,1038416.0
2021-05-21 11:00:00,246.37,246.58,245.76,245.85,918012.0,238.3165,238.5197,237.7265,237.8135,918012.0
2021-05-21 11:30:00,245.86,246.45,245.47,245.49,795995.0,237.8232,238.3939,237.4459,237.4653,795995.0
2021-05-21 12:00:00,245.46,245.74,244.99,245.56,760225.0,237.4363,237.7071,236.9816,237.533,760225.0
2021-05-21 12:30:00,245.54,245.78,244.96,245.26,800616.0,237.5137,237.7458,236.9526,237.2428,800616.0
2021-05-21 13:00:00,245.25,245.56,245.14,245.53,470946.0,237.2331,237.533,237.1267,237.504,470946.0
2021-05-21 13:30:00,245.54,245.93,245.52,245.59,409251.0,237.5137,237.8909,237.4943,237.562,409251.0
2021-05-21 14:00:00,245.62,245.93,245.27,245.35,615367.0,237.591,237.8909,237.2525,237.3299,615367.0
2021-05-21 14:30:00,245.37,245.74,245.0,245.64,639580.0,237.3492,237.7071,236.9913,237.6104,639580.0
2021-05-21 15:00:00,245.65,245.99,245.38,245.66,803614.0,237.6201,237.949,237.3589,237.6297,803614.0
2021-05-21 15:30:00,245.66,245.66,244.74,245.19,2524797.0,237.6297,237.6297,236.7398,237.1751,2524797.0
2021-05-24 09:30:00,247.77,250.04,247.51,249.64,2975203.0,239.6708,241.8666,239.4193,241.4796,2975203.0
2021-05-24 10:00:00,249.64,250.69,249.63,250.3,1401116.0,241.4796,242.4953,241.47,242.1181,1401116.0
2021-05-24 10:30:00,250.31,250.6,250.13,250.42,856405.0,242.1277,242.4083,241.9536,242.2341,856405.0
2021-05-24 11:00:00,250.42,250.61,250.24,250.36,701617.0,242.2341,242.4179,242.06,242.1761,701617.0
2021-05-24 11:30:00,250.37,250.86,250.27,250.65,661247.0,242.1858,242.6598,242.089,242.4566,661247.0
2021-05-24 12:00:00,250.65,251.04,250.36,250.41,663507.0,242.4566,242.8339,242.1761,242.2245,663507.0
2021-05-24 12:30:00,250.43,250.59,250.05,250.28,538602.0,242.2438,242.3986,241.8762,242.0987,538602.0
2021-05-24 13:00:00,250.27,250.61,250.09,250.6,444082.0,242.089,242.4179,241.9149,242.4083,444082.0
2021-05-24 13:30:00,250.59,250.77,250.53,250.61,503051.0,242.3986,242.5727,242.3405,242.4179,503051.0
2021-05-24 14:00:00,250.6,250.95,250.55,250.76,574138.0,242.4083,242.7468,242.3599,242.563,574138.0
2021-05-24 14:30:00,250.77,251.16,250.73,250.96,620691.0,242.5727,242.95,242.534,242.7565,620691.0
2021-05-24 15:00:00,250.96,251.08,250.71,250.84,741598.0,242.7565,242.8726,242.5147,242.6404,741598.0
2021-05-24 15:30:00,250.84,250.97,250.53,250.85,2001152.0,242.6404,242.7662,242.3405,242.6501,2001152.0
2021-05-25 09:30:00,251.65,252.75,250.82,251.38,1888723.0,243.4239,244.488,242.6211,243.1628,1888723.0
2021-05-25 10:00:00,251.4,251.8,250.89,251.18,778658.0,243.1821,243.569,242.6888,242.9693,778658.0
2021-05-25 10:30:00,251.18,251.86,250.82,251.69,761788.0,242.9693,243.6271,242.6211,243.4626,761788.0
2021-05-25 11:00:00,251.71,252.01,251.34,251.54,803257.0,243.482,243.7722,243.1241,243.3175,803257.0
2021-05-25 11:30:00,251.54,251.71,251.13,251.7,746013.0,243.3175,243.482,242.9209,243.4723,746013.0
2021-05-25 12:00:00,251.72,251.92,251.53,251.75,541431.0,243.4916,243.6851,243.3079,243.5207,541431.0
2021-05-25 12:30:00,251.78,251.94,251.31,251.33,499883.0,243.5497,243.7045,243.095,243.1144,499883.0
2021-05-25 13:00:00,251.33,251.52,250.86,251.4,577599.0,243.1144,243.2982,242.6598,243.1821,577599.0
2021-05-25 13:30:00,251.4,251.49,250.97,251.13,481239.0,243.1821,243.2692,242.7662,242.9209,481239.0
2021-05-25 14:00:00,251.14,251.21,250.89,251.07,547455.0,242.9306,242.9983,242.6888,242.8629,547455.0
2021-05-25 14:30:00,251.07,251.45,250.97,251.38,551480.0,242.8629,243.2305,242.7662,243.1628,551480.0
2021-05-25 15:00:00,251.38,251.76,251.02,251.65,729492.0,243.1628,243.5303,242.8145,243.4239,729492.0
2021-05-25 15:30:00,251.65,251.86,251.18,251.85,1734086.0,243.4239,243.6271,242.9693,243.6174,1734086.0
2021-05-26 09:30:00,251.28,252.94,251.03,251.31,1687733.0,243.066,244.6718,242.8242,243.095,1687733.0
2021-05-26 10:00:00,251.31,251.76,250.87,251.67,996749.0,243.095,243.5303,242.6694,243.4433,996749.0
2021-05-26 10:30:00,251.68,251.79,251.5,251.54,656128.0,243.453,243.5594,243.2788,243.3175,656128.0
2021-05-26 11:00:00,251.56,251.77,251.31,251.46,706171.0,243.3369,243.54,243.095,243.2401,706171.0
2021-05-26 11:30:00,251.46,251.46,251.05,251.35,532726.0,243.2401,243.2401,242.8435,243.1337,532726.0
2021-05-26 12:00:00,251.35,251.64,251.27,251.3,437910.0,243.1337,243.4143,243.0564,243.0854,437910.0
2021-05-26 12:30:00,251.31,251.59,251.25,251.37,446752.0,243.095,243.3659,243.037,243.1531,446752.0
2021-05-26 13:00:00,251.37,251.48,250.97,251.13,558388.0,243.1531,243.2595,242.7662,242.9209,558388.0
2021-05-26 13:30:00,251.12,251.23,250.81,250.98,592715.0,242.9113,243.0177,242.6114,242.7758,592715.0
2021-05-26 14:00:00,250.97,251.22,250.89,251.16,463301.0,242.7662,243.008,242.6888,242.95,463301.0
2021-05-26 14:30:00,251.16,251.2,251.0,251.08,401283.0,242.95,242.9886,242.7952,242.8726,401283.0
2021-05-26 15:00:00,251.08,251.25,250.84,251.09,762746.0,242.8726,243.037,242.6404,242.8822,762746.0
2021-05-26 15:30:00,251.09,251.61,250.75,251.5,1444170.0,242.8822,243.3852,242.5534,243.2788,1444170.0
2021-05-27 09:30:00,251.17,251.48,250.26,250.27,1683436.0,242.9596,243.2595,242.0794,242.089,1683436.0
2021-05-27 10:00:00,250.27,251.0,250.13,250.54,790927.0,242.089,242.7952,241.9536,242.3502,790927.0
2021-05-27 10:30:00,250.53,251.39,250.53,250.72,879786.0,242.3405,243.1724,242.3405,242.5243,879786.0
2021-05-27 11:00:00,250.71,251.23,250.51,250.9,537179.0,242.5147,243.0177,242.3212,242.6985,537179.0
2021-05-27 11:30:00,250.9,251.12,250.67,250.98,579262.0,242.6985,242.9113,242.476,242.7758,579262.0
2021-05-27 12:00:00,250.95,251.07,250.61,250.62,484362.0,242.7468,242.8629,242.4179,242.4276,484362.0
2021-05-27 12:30:00,250.63,250.8,250.38,250.58,477971.0,242.4373,242.6017,242.1954,242.3889,477971.0
2021-05-27 13:00:00,250.59,250.85,250.42,250.55,384200.0,242.3986,242.6501,242.2341,242.3599,384200.0
2021-05-27 13:30:00,250.54,250.56,250.04,250.22,548861.0,242.3502,242.3696,241.8666,242.0407,548861.0
2021-05-27 14:00:00,250.22,250.34,249.65,249.84,674389.0,242.0407,242.1568,241.4893,241.6731,674389.0
2021-05-27 14:30:00,249.83,249.98,249.61,249.93,645298.0,241.6634,241.8085,241.4506,241.7602,645298.0
2021-05-27 15:00:00,249.93,249.95,249.48,249.51,798017.0,241.7602,241.7795,241.3249,241.3539,798017.0
2021-05-27 15:30:00,249.52,250.27,249.25,249.31,2203547.0,241.3636,242.089,241.1024,241.1604,2203547.0
2021-05-28 09:30:00,251.24,252.07,250.34,251.21,1897828.0,243.0273,243.8302,242.1568,242.9983,1897828.0
2021-05-28 10:00:00,251.19,251.4,250.43,250.7,821989.0,242.979,243.1821,242.2438,242.505,821989.0
2021-05-28 10:30:00,250.7,251.23,250.69,251.0,594061.0,242.505,243.0177,242.4953,242.7952,594061.0
2021-05-28 11:00:00,251.02,251.18,250.81,251.12,541261.0,242.8145,242.9693,242.6114,242.9113,541261.0
2021-05-28 11:30:00,251.12,251.76,251.09,251.67,852802.0,242.9113,243.5303,242.8822,243.4433,852802.0
2021-05-28 12:00:00,251.68,252.08,251.64,251.76,758684.0,243.453,243.8399,243.4143,243.5303,758684.0
2021-05-28 12:30:00,251.77,251.77,251.26,251.54,427877.0,243.54,243.54,243.0467,243.3175,427877.0
2021-05-28 13:00:00,251.55,251.67,250.8,250.85,653493.0,243.3272,243.4433,242.6017,242.6501,653493.0
2021-05-28 13:30:00,250.84,251.1,250.6,250.81,589064.0,242.6404,242.8919,242.4083,242.6114,589064.0
2021-05-28 14:00:00,250.82,250.91,250.5,250.91,540631.0,242.6211,242.7081,242.3115,242.7081,540631.0
2021-05-28 14:30:00,250.89,250.97,250.75,250.81,457390.0,242.6888,242.7662,242.5534,242.6114,457390.0
2021-05-28 15:00:00,250.8,250.81,250.37,250.56,614145.0,242.6017,242.6114,242.1858,242.3696,614145.0
2021-05-28 15:30:00,250.57,250.72,249.56,249.94,2589865.0,242.3792,242.5243,241.4023,241.7698,2589865.0
2021-06-01 09:30:00,251.21,251.29,249.43,250.02,2216939.0,242.9983,243.0757,241.2765,241.8472,2216939.0
2021-06-01 10:00:00,250.01,250.06,247.91,248.64,1430468.0,241.8375,241.8859,239.8062,240.5123,1430468.0
2021-06-01 10:30:00,248.65,249.13,247.68,247.95,1165876.0,240.522,240.9863,239.5837,239.8449,1165876.0
2021-06-01 11:00:00,247.94,248.59,247.67,248.51,833930.0,239.8352,240.464,239.574,240.3866,833930.0
2021-06-01 11:30:00,248.5,248.63,248.16,248.33,758160.0,240.3769,240.5027,240.048,240.2125,758160.0
2021-06-01 12:00:00,248.34,248.39,247.78,248.22,762783.0,240.2221,240.2705,239.6804,240.1061,762783.0
2021-06-01 12:30:00,248.23,248.3,247.85,248.04,567531.0,240.1157,240.1834,239.7482,239.9319,567531.0
2021-06-01 13:00:00,248.03,248.03,247.7,247.87,580143.0,239.9223,239.9223,239.6031,239.7675,580143.0
2021-06-01 13:30:00,247.87,248.28,247.83,248.27,522071.0,239.7675,240.1641,239.7288,240.1544,522071.0
2021-06-01 14:00:00,248.26,248.26,248.01,248.22,651464.0,240.1447,240.1447,239.9029,240.1061,651464.0
2021-06-01 14:30:00,248.21,248.48,248.12,248.43,764897.0,240.0964,240.3576,240.0093,240.3092,764897.0
2021-06-01 15:00:00,248.43,248.44,247.89,247.92,697134.0,240.3092,240.3189,239.7868,239.8159,697134.0
2021-06-01 15:30:00,247.91,248.1,246.96,247.38,2024340.0,239.8062,239.99,238.8872,239.2935,2024340.0
2021-06-02 09:30:00,248.07,248.91,247.26,248.49,2200207.0,239.961,240.7735,239.1774,240.3672,2200207.0
2021-06-02 10:00:00,248.48,249.04,247.94,248.86,1300132.0,240.3576,240.8993,239.8352,240.7251,1300132.0
2021-06-02 10:30:00,248.85,249.27,248.37,248.67,1142815.0,240.7155,241.1217,240.2512,240.5413,1142815.0
2021-06-02 11:00:00,248.67,248.92,248.45,248.65,963600.0,240.5413,240.7832,240.3285,240.522,963600.0
2021-06-02 11:30:00,248.67,248.72,248.07,248.12,568306.0,240.5413,240.5897,239.961,240.0093,568306.0
2021-06-02 12:00:00,248.13,248.29,247.19,247.31,957170.0,240.019,240.1738,239.1097,239.2258,957170.0
2021-06-02 12:30:00,247.29,247.55,247.16,247.31,583133.0,239.2065,239.458,239.0807,239.2258,583133.0
2021-06-02 13:00:00,247.31,247.33,246.37,246.4,702469.0,239.2258,239.2451,238.3165,238.3455,702469.0
2021-06-02 13:30:00,246.39,246.53,245.97,246.29,761771.0,238.3359,238.4713,237.9296,238.2391,761771.0
2021-06-02 14:00:00,246.29,246.42,245.84,246.21,647483.0,238.2391,238.3649,237.8039,238.1618,647483.0
2021-06-02 14:30:00,246.2,246.47,246.13,246.46,521300.0,238.1521,238.4133,238.0844,238.4036,521300.0
2021-06-02 15:00:00,246.46,246.67,246.25,246.56,547385.0,238.4036,238.6067,238.2005,238.5003,547385.0
2021-06-02 15:30:00,246.57,247.45,246.39,247.35,1765377.0,238.51,239.3612,238.3359,239.2645,1765377.0
2021-06-03 09:30:00,245.23,245.53,243.6,243.79,2459970.0,237.2138,237.504,235.6371,235.8209,2459970.0
2021-06-03 10:00:00,243.77,244.89,243.64,243.78,1647442.0,235.8015,236.8849,235.6758,235.8112,1647442.0
2021-06-03 10:30:00,243.79,245.41,243.0,245.39,1648693.0,235.8209,237.3879,235.0567,237.3686,1648693.0
2021-06-03 11:00:00,245.42,246.34,245.36,245.62,983523.0,237.3976,238.2875,237.3395,237.591,983523.0
2021-06-03 11:30:00,245.62,245.77,244.93,245.47,743514.0,237.591,237.7361,236.9236,237.4459,743514.0
2021-06-03 12:00:00,245.47,245.73,244.9,245.3,621172.0,237.4459,237.6975,236.8946,237.2815,621172.0
2021-06-03 12:30:00,245.3,245.82,245.15,245.64,499286.0,237.2815,237.7845,237.1364,237.6104,499286.0
2021-06-03 13:00:00,245.65,245.75,244.43,245.72,501853.0,237.6201,237.7168,236.4399,237.6878,501853.0
2021-06-03 13:30:00,245.7,245.77,245.16,245.31,506860.0,237.6684,237.7361,237.1461,237.2912,506860.0
2021-06-03 14:00:00,245.31,245.39,244.92,245.13,559560.0,237.2912,237.3686,236.9139,237.1171,559560.0
2021-06-03 14:30:00,245.12,245.31,244.86,244.92,629189.0,237.1074,237.2912,236.8559,236.9139,629189.0
2021-06-03 15:00:00,244.91,245.31,244.9,245.31,742770.0,236.9043,237.2912,236.8946,237.2912,742770.0
2021-06-03 15:30:00,245.31,246.01,244.95,245.7,1760115.0,237.2912,237.9683,236.9429,237.6684,1760115.0
2021-06-04 09:30:00,247.77,249.55,247.51,248.95,2824002.0,239.6708,241.3926,239.4193,240.8122,2824002.0
2021-06-04 10:00:00,248.93,250.54,248.93,250.36,1726585.0,240.7928,242.3502,240.7928,242.1761,1726585.0
2021-06-04 10:30:00,250.38,250.69,249.98,250.39,1114563.0,242.1954,242.4953,241.8085,242.2051,1114563.0
2021-06-04 11:00:00,250.41,251.02,250.21,250.98,840158.0,242.2245,242.8145,242.031,242.7758,840158.0
2021-06-04 11:30:00,250.99,251.65,250.86,251.22,1326160.0,242.7855,243.4239,242.6598,243.008,1326160.0
2021-06-04 12:00:00,251.23,251.3,250.93,251.06,738440.0,243.0177,243.0854,242.7275,242.8532,738440.0
2021-06-04 12:30:00,251.06,251.16,250.77,250.82,547722.0,242.8532,242.95,242.5727,242.6211,547722.0
2021-06-04 13:00:00,250.83,250.94,250.62,250.65,431683.0,242.6307,242.7371,242.4276,242.4566,431683.0
2021-06-04 13:30:00,250.65,251.02,250.6,250.98,554866.0,242.4566,242.8145,242.4083,242.7758,554866.0
2021-06-04 14:00:00,250.99,251.35,250.94,251.17,717121.0,242.7855,243.1337,242.7371,242.9596,717121.0
2021-06-04 14:30:00,251.19,251.4,251.11,251.17,654732.0,242.979,243.1821,242.9016,242.9596,654732.0
2021-06-04 15:00:00,251.17,251.22,250.96,251.08,856874.0,242.9596,243.008,242.7565,242.8726,856874.0
2021-06-04 15:30:00,251.07,251.09,250.55,250.78,2460403.0,242.8629,242.8822,242.3599,242.5824,2460403.0
2021-06-07 09:30:00,249.98,252.22,249.81,252.11,2417125.0,241.8085,243.9753,241.6441,243.8689,2417125.0
2021-06-07 10:00:00,252.12,252.44,251.96,252.16,1201078.0,243.8786,244.1881,243.7238,243.9173,1201078.0
2021-06-07 10:30:00,252.17,252.96,251.95,252.95,1322541.0,243.9269,244.6911,243.7141,244.6814,1322541.0
2021-06-07 11:00:00,252.95,253.22,252.51,252.84,1675235.0,244.6814,244.9426,244.2558,244.575,1675235.0
2021-06-07 11:30:00,252.86,252.96,252.22,252.4,899376.0,244.5944,244.6911,243.9753,244.1494,899376.0
2021-06-07 12:00:00,252.4,252.82,252.24,252.41,880680.0,244.1494,244.5557,243.9946,244.1591,880680.0
2021-06-07 12:30:00,252.41,252.56,252.28,252.29,496880.0,244.1591,244.3042,244.0333,244.043,496880.0
2021-06-07 13:00:00,252.31,252.4,252.04,252.11,600609.0,244.0624,244.1494,243.8012,243.8689,600609.0
2021-06-07 13:30:00,252.11,252.46,252.06,252.29,693942.0,243.8689,244.2075,243.8205,244.043,693942.0
2021-06-07 14:00:00,252.31,252.49,252.1,252.36,403570.0,244.0624,244.2365,243.8592,244.1107,403570.0
2021-06-07 14:30:00,252.36,252.79,252.24,252.72,627061.0,244.1107,244.5267,243.9946,244.459,627061.0
2021-06-07 15:00:00,252.72,252.82,252.51,252.71,590666.0,244.459,244.5557,244.2558,244.4493,590666.0
2021-06-07 15:30:00,252.72,254.09,252.55,253.86,2953226.0,244.459,245.7842,244.2945,245.5617,2953226.0
2021-06-08 09:30:00,255.18,256.01,254.31,254.81,2898275.0,246.8385,247.6414,245.997,246.4806,2898275.0
2021-06-08 10:00:00,254.78,255.32,254.22,254.26,1319978.0,246.4516,246.974,245.9099,245.9486,1319978.0
2021-06-08 10:30:00,254.23,254.66,253.94,254.19,1155983.0,245.9196,246.3355,245.6391,245.8809,1155983.0
2021-06-08 11:00:00,254.2,254.29,252.99,253.44,1327695.0,245.8906,245.9776,244.7201,245.1554,1327695.0
2021-06-08 11:30:00,253.44,253.66,252.87,252.97,874175.0,245.1554,245.3682,244.6041,244.7008,874175.0
2021-06-08 12:00:00,252.95,253.14,252.7,253.06,801113.0,244.6814,244.8652,244.4396,244.7878,801113.0
2021-06-08 12:30:00,253.04,253.42,252.95,253.32,576622.0,244.7685,245.1361,244.6814,245.0393,576622.0
2021-06-08 13:00:00,253.3,253.33,252.7,252.75,622218.0,245.02,245.049,244.4396,244.488,622218.0
2021-06-08 13:30:00,252.74,252.87,252.57,252.77,741433.0,244.4783,244.6041,244.3139,244.5073,741433.0
2021-06-08 14:00:00,252.75,252.97,252.54,252.96,575811.0,244.488,244.7008,244.2848,244.6911,575811.0
2021-06-08 14:30:00,252.97,253.48,252.92,253.42,502769.0,244.7008,245.1941,244.6524,245.1361,502769.0
2021-06-08 15:00:00,253.44,253.77,253.19,253.21,806700.0,245.1554,245.4746,244.9136,244.9329,806700.0
2021-06-08 15:30:00,253.21,253.27,252.51,252.54,1695134.0,244.9329,244.991,244.2558,244.2848,1695134.0
2021-06-09 09:30:00,254.0,255.53,253.41,254.74,2131336.0,245.6971,247.1771,245.1264,246.4129,2131336.0
2021-06-09 10:00:00,254.75,254.88,253.21,253.94,1156207.0,246.4226,246.5484,244.9329,245.6391,1156207.0
2021-06-09 10:30:00,253.95,254.45,253.8,253.9,873150.0,245.6488,246.1324,245.5037,245.6004,873150.0
2021-06-09 11:00:00,253.89,254.92,253.82,254.85,840511.0,245.5907,246.587,245.523,246.5193,840511.0
2021-06-09 11:30:00,254.85,254.86,254.0,254.21,630459.0,246.5193,246.529,245.6971,245.9003,630459.0
2021-06-09 12:00:00,254.21,254.8,254.16,254.75,638918.0,245.9003,246.471,245.8519,246.4226,638918.0
2021-06-09 12:30:00,254.75,255.13,254.48,255.11,638648.0,246.4226,246.7902,246.1614,246.7708,638648.0
2021-06-09 13:00:00,255.11,255.34,254.81,254.92,695091.0,246.7708,246.9933,246.4806,246.587,695091.0
2021-06-09 13:30:00,254.9,255.12,254.74,254.84,368748.0,246.5677,246.7805,246.4129,246.5097,368748.0
2021-06-09 14:00:00,254.85,255.05,254.75,254.86,480744.0,246.5193,246.7128,246.4226,246.529,480744.0
2021-06-09 14:30:00,254.86,254.91,253.99,254.1,852920.0,246.529,246.5774,245.6874,245.7938,852920.0
2021-06-09 15:00:00,254.09,254.2,253.82,253.9,733211.0,245.7842,245.8906,245.523,245.6004,733211.0
2021-06-09 15:30:00,253.91,254.02,253.38,253.62,1672000.0,245.6101,245.7165,245.0974,245.3295,1672000.0
2021-06-10 09:30:00,254.3,256.35,253.64,255.87,2284409.0,245.9873,247.9703,245.3489,247.506,2284409.0
2021-06-10 10:00:00,255.86,256.25,255.61,256.07,1334751.0,247.4963,247.8736,247.2545,247.6995,1334751.0
2021-06-10 10:30:00,256.08,256.42,254.58,255.21,1651798.0,247.7091,248.038,246.2582,246.8676,1651798.0
2021-06-10 11:00:00,255.2,256.2,254.98,256.13,1032274.0,246.8579,247.8252,246.6451,247.7575,1032274.0
2021-06-10 11:30:00,256.11,256.9,256.11,256.78,2017306.0,247.7381,248.5023,247.7381,248.3862,2017306.0
2021-06-10 12:00:00,256.78,257.24,256.57,256.79,1133411.0,248.3862,248.8312,248.1831,248.3959,1133411.0
2021-06-10 12:30:00,256.8,257.45,256.74,257.43,868888.0,248.4056,249.0343,248.3476,249.015,868888.0
2021-06-10 13:00:00,257.43,257.46,256.55,256.62,875058.0,249.015,249.044,248.1638,248.2315,875058.0
2021-06-10 13:30:00,256.62,257.0,256.28,256.99,828317.0,248.2315,248.5991,247.9026,248.5894,828317.0
2021-06-10 14:00:00,256.99,257.05,256.44,256.47,748909.0,248.5894,248.6474,248.0574,248.0864,748909.0
2021-06-10 14:30:00,256.47,256.86,256.25,256.84,675251.0,248.0864,248.4636,247.8736,248.4443,675251.0
2021-06-10 15:00:00,256.85,256.88,256.51,256.72,887760.0,248.454,248.483,248.1251,248.3282,887760.0
2021-06-10 15:30:00,256.72,257.44,256.35,257.24,2157855.0,248.3282,249.0247,247.9703,248.8312,2157855.0
2021-06-11 09:30:00,257.9,258.23,256.8,257.71,2189930.0,249.4696,249.7888,248.4056,249.2858,2189930.0
2021-06-11 10:00:00,257.68,258.49,257.67,258.14,1394080.0,249.2568,250.0403,249.2472,249.7018,1394080.0
2021-06-11 10:30:00,258.14,258.27,257.68,257.97,875859.0,249.7018,249.8275,249.2568,249.5373,875859.0
2021-06-11 11:00:00,257.97,258.18,257.5,258.08,794066.0,249.5373,249.7405,249.0827,249.6437,794066.0
2021-06-11 11:30:00,258.08,258.16,257.34,257.43,597315.0,249.6437,249.7211,248.9279,249.015,597315.0
2021-06-11 12:00:00,257.43,257.57,256.68,256.8,960921.0,249.015,249.1504,248.2895,248.4056,960921.0
2021-06-11 12:30:00,256.79,257.01,256.61,256.93,793539.0,248.3959,248.6087,248.2218,248.5313,793539.0
2021-06-11 13:00:00,256.92,256.96,256.61,256.78,622468.0,248.5217,248.5604,248.2218,248.3862,622468.0
2021-06-11 13:30:00,256.78,257.16,256.76,257.14,476990.0,248.3862,248.7538,248.3669,248.7345,476990.0
2021-06-11 14:00:00,257.13,257.46,257.12,257.44,591588.0,248.7248,249.044,248.7151,249.0247,591588.0
2021-06-11 14:30:00,257.44,257.62,257.35,257.6,559623.0,249.0247,249.1988,248.9376,249.1794,559623.0
2021-06-11 15:00:00,257.59,257.6,257.27,257.53,751960.0,249.1698,249.1794,248.8602,249.1117,751960.0
2021-06-11 15:30:00,257.53,257.92,257.32,257.89,1698016.0,249.1117,249.489,248.9086,249.46,1698016.0
2021-06-14 09:30:00,257.9,258.65,256.8,257.74,1799022.0,249.4696,250.1951,248.4056,249.3149,1799022.0
2021-06-14 10:00:00,257.75,257.84,256.94,257.33,918015.0,249.3245,249.4116,248.541,248.9183,918015.0
2021-06-14 10:30:00,257.34,257.73,257.17,257.67,619011.0,248.9279,249.3052,248.7635,249.2472,619011.0
2021-06-14 11:00:00,257.66,257.99,257.52,257.9,623298.0,249.2375,249.5567,249.1021,249.4696,623298.0
2021-06-14 11:30:00,257.91,257.99,257.63,257.93,417054.0,249.4793,249.5567,249.2085,249.4987,417054.0
2021-06-14 12:00:00,257.92,258.14,257.79,257.81,439748.0,249.489,249.7018,249.3632,249.3826,439748.0
2021-06-14 12:30:00,257.8,257.95,257.65,257.93,304040.0,249.3729,249.518,249.2278,249.4987,304040.0
2021-06-14 13:00:00,257.93,258.21,257.86,258.16,412896.0,249.4987,249.7695,249.4309,249.7211,412896.0
2021-06-14 13:30:00,258.15,258.46,258.13,258.4,371028.0,249.7115,250.0113,249.6921,249.9533,371028.0
2021-06-14 14:00:00,258.4,258.53,258.29,258.31,424229.0,249.9533,250.079,249.8469,249.8662,424229.0
2021-06-14 14:30:00,258.32,258.54,258.3,258.38,448918.0,249.8759,250.0887,249.8566,249.9339,448918.0
2021-06-14 15:00:00,258.38,258.49,257.92,258.47,768241.0,249.9339,250.0403,249.489,250.021,768241.0
2021-06-14 15:30:00,258.47,259.95,258.25,259.88,2442007.0,250.021,251.4526,249.8082,251.3849,2442007.0
2021-06-15 09:30:00,259.77,259.99,258.41,259.32,1624860.0,251.2785,251.4913,249.963,250.8432,1624860.0
2021-06-15 10:00:00,259.33,259.73,258.81,259.56,1002041.0,250.8529,251.2398,250.3499,251.0754,1002041.0
2021-06-15 10:30:00,259.56,259.68,258.86,258.92,839195.0,251.0754,251.1914,250.3983,250.4563,839195.0
2021-06-15 11:00:00,258.91,259.34,258.63,258.8,733958.0,250.4466,250.8626,250.1758,250.3402,733958.0
2021-06-15 11:30:00,258.79,259.51,258.67,259.44,622699.0,250.3305,251.027,250.2145,250.9593,622699.0
2021-06-15 12:00:00,259.44,259.59,259.09,259.25,491447.0,250.9593,251.1044,250.6207,250.7755,491447.0
2021-06-15 12:30:00,259.26,259.3,258.47,258.67,504084.0,250.7852,250.8239,250.021,250.2145,504084.0
2021-06-15 13:00:00,258.69,258.69,258.15,258.25,704490.0,250.2338,250.2338,249.7115,249.8082,704490.0
2021-06-15 13:30:00,258.23,258.6,258.22,258.36,442693.0,249.7888,250.1467,249.7792,249.9146,442693.0
2021-06-15 14:00:00,258.36,258.5,257.87,258.08,596470.0,249.9146,250.05,249.4406,249.6437,596470.0
2021-06-15 14:30:00,258.06,258.13,257.77,258.11,551201.0,249.6244,249.6921,249.3439,249.6728,551201.0
2021-06-15 15:00:00,258.12,258.14,257.68,257.89,584311.0,249.6824,249.7018,249.2568,249.46,584311.0
2021-06-15 15:30:00,257.88,258.8,257.78,258.52,2048796.0,249.4503,250.3402,249.3536,250.0694,2048796.0
2021-06-16 09:30:00,259.35,260.56,258.84,260.05,2058476.0,250.8722,252.0427,250.3789,251.5494,2058476.0
2021-06-16 10:00:00,260.06,260.58,259.85,260.16,1058948.0,251.559,252.062,251.3559,251.6558,1058948.0
2021-06-16 10:30:00,260.16,260.17,259.16,259.66,1029572.0,251.6558,251.6654,250.6884,251.1721,1029572.0
2021-06-16 11:00:00,259.66,259.88,259.4,259.5,526278.0,251.1721,251.3849,250.9206,251.0173,526278.0
2021-06-16 11:30:00,259.52,259.58,258.7,258.79,669575.0,251.0367,251.0947,250.2435,250.3305,669575.0
2021-06-16 12:00:00,258.79,258.87,258.03,258.34,996814.0,250.3305,250.4079,249.5954,249.8952,996814.0
2021-06-16 12:30:00,258.36,258.94,258.33,258.94,508343.0,249.9146,250.4756,249.8856,250.4756,508343.0
2021-06-16 13:00:00,258.95,259.12,258.56,258.68,533842.0,250.4853,250.6498,250.1081,250.2241,533842.0
2021-06-16 13:30:00,258.67,259.07,258.38,258.52,483489.0,250.2145,250.6014,249.9339,250.0694,483489.0
2021-06-16 14:00:00,258.52,258.52,254.75,256.32,2470600.0,250.0694,250.0694,246.4226,247.9413,2470600.0
2021-06-16 14:30:00,256.31,256.63,254.42,256.6,2041484.0,247.9316,248.2411,246.1034,248.2121,2041484.0
2021-06-16 15:00:00,256.6,258.48,256.4,258.06,1543406.0,248.2121,250.0307,248.0187,249.6244,1543406.0
2021-06-16 15:30:00,258.06,258.48,257.16,257.51,2211802.0,249.6244,250.0307,248.7538,249.0924,2211802.0
2021-06-17 09:30:00,256.15,257.97,256.01,257.81,1797260.0,247.7768,249.5373,247.6414,249.3826,1797260.0
2021-06-17 10:00:00,257.82,258.5,257.52,258.4,1482167.0,249.3922,250.05,249.1021,249.9533,1482167.0
2021-06-17 10:30:00,258.43,259.17,258.14,258.27,1387287.0,249.9823,250.6981,249.7018,249.8275,1387287.0
2021-06-17 11:00:00,258.3,260.14,258.23,260.03,1426878.0,249.8566,251.6364,249.7888,251.53,1426878.0
2021-06-17 11:30:00,260.03,260.62,259.89,260.51,1389684.0,251.53,252.1007,251.3946,251.9943,1389684.0
2021-06-17 12:00:00,260.52,260.6,259.42,259.65,1182285.0,252.004,252.0814,250.9399,251.1624,1182285.0
2021-06-17 12:30:00,259.64,260.38,259.36,260.22,867793.0,251.1528,251.8686,250.8819,251.7138,867793.0
2021-06-17 13:00:00,260.23,260.91,260.19,260.9,849563.0,251.7235,252.3812,251.6848,252.3716,849563.0
2021-06-17 13:30:00,260.91,261.43,260.7,260.93,1016595.0,252.3812,252.8842,252.1781,252.4006,1016595.0
2021-06-17 14:00:00,260.95,261.46,260.57,261.42,943143.0,252.4199,252.9133,252.0524,252.8746,943143.0
2021-06-17 14:30:00,261.41,261.44,260.76,261.1,751053.0,252.8649,252.8939,252.2361,252.565,751053.0
2021-06-17 15:00:00,261.12,261.75,260.85,261.33,1189110.0,252.5844,253.1938,252.3232,252.7875,1189110.0
2021-06-17 15:30:00,261.33,261.6,260.81,260.91,2359889.0,252.7875,253.0487,252.2845,252.3812,2359889.0
2021-06-18 09:30:00,259.48,261.17,258.75,260.17,6118533.0,250.998,252.6327,250.2918,251.6654,6118533.0
2021-06-18 10:00:00,260.18,261.6,260.01,261.45,1713851.0,251.6751,253.0487,251.5107,252.9036,1713851.0
2021-06-18 10:30:00,261.44,262.3,260.52,260.52,1574588.0,252.8939,253.7258,252.004,252.004,1574588.0
2021-06-18 11:00:00,260.52,260.88,259.59,259.6,1373269.0,252.004,252.3522,251.1044,251.1141,1373269.0
2021-06-18 11:30:00,259.58,260.3,259.48,259.98,1055736.0,251.0947,251.7912,250.998,251.4816,1055736.0
2021-06-18 12:00:00,259.99,260.81,259.79,260.8,752695.0,251.4913,252.2845,251.2979,252.2748,752695.0
2021-06-18 12:30:00,260.81,261.1,260.39,260.87,762837.0,252.2845,252.565,251.8782,252.3425,762837.0
2021-06-18 13:00:00,260.86,261.12,260.23,260.24,670821.0,252.3329,252.5844,251.7235,251.7331,670821.0
2021-06-18 13:30:00,260.23,260.72,260.15,260.65,554662.0,251.7235,252.1975,251.6461,252.1297,554662.0
2021-06-18 14:00:00,260.64,261.06,260.37,260.57,612289.0,252.1201,252.5263,251.8589,252.0524,612289.0
2021-06-18 14:30:00,260.58,260.74,260.11,260.3,673371.0,252.062,252.2168,251.6074,251.7912,673371.0
2021-06-18 15:00:00,260.29,260.98,260.1,260.81,939788.0,251.7815,252.449,251.5977,252.2845,939788.0
2021-06-18 15:30:00,260.79,261.13,258.85,259.27,3102425.0,252.2652,252.594,250.3886,250.7948,3102425.0
2021-06-21 09:30:00,259.97,260.45,257.92,260.29,2408882.0,251.472,251.9363,249.489,251.7815,2408882.0
2021-06-21 10:00:00,260.3,261.34,260.18,260.71,1599160.0,251.7912,252.7972,251.6751,252.1878,1599160.0
2021-06-21 10:30:00,260.69,263.16,260.62,262.77,2271612.0,252.1684,254.5577,252.1007,254.1804,2271612.0
2021-06-21 11:00:00,262.75,263.52,262.66,262.84,1354534.0,254.1611,254.9059,254.074,254.2482,1354534.0
2021-06-21 11:30:00,262.85,263.1,262.51,262.99,910066.0,254.2578,254.4997,253.9289,254.3932,910066.0
2021-06-21 12:00:00,263.0,263.06,262.04,262.19,640980.0,254.4029,254.461,253.4743,253.6194,640980.0
2021-06-21 12:30:00,262.18,262.49,261.88,261.92,649429.0,253.6097,253.9096,253.3195,253.3582,649429.0
2021-06-21 13:00:00,261.92,262.27,261.68,262.14,685008.0,253.3582,253.6968,253.1261,253.571,685008.0
2021-06-21 13:30:00,262.16,263.13,262.12,262.7,1011420.0,253.5904,254.5287,253.5517,254.1127,1011420.0
2021-06-21 14:00:00,262.72,262.75,262.24,262.44,649401.0,254.1321,254.1611,253.6678,253.8612,649401.0
2021-06-21 14:30:00,262.44,262.47,262.15,262.21,640824.0,253.8612,253.8902,253.5807,253.6387,640824.0
2021-06-21 15:00:00,262.19,262.3,261.88,262.09,837137.0,253.6194,253.7258,253.3195,253.5227,837137.0
2021-06-21 15:30:00,262.08,262.93,261.99,262.63,2505784.0,253.513,254.3352,253.4259,254.045,2505784.0
2021-06-22 09:30:00,262.79,264.69,262.4,264.08,2629676.0,254.1998,256.0377,253.8225,255.4476,2629676.0
2021-06-22 10:00:00,264.08,264.81,263.91,264.22,1403794.0,255.4476,256.1538,255.2832,255.583,1403794.0
2021-06-22 10:30:00,264.21,264.63,263.46,263.69,879315.0,255.5734,255.9796,254.8479,255.0704,879315.0
2021-06-22 11:00:00,263.69,264.56,263.37,264.43,753923.0,255.0704,255.9119,254.7608,255.7862,753923.0
2021-06-22 11:30:00,264.43,264.44,264.08,264.26,576603.0,255.7862,255.7958,255.4476,255.6217,576603.0
2021-06-22 12:00:00,264.27,264.76,264.15,264.73,1075759.0,255.6314,256.1054,255.5153,256.0764,1075759.0
2021-06-22 12:30:00,264.73,264.79,264.53,264.57,480270.0,256.0764,256.1344,255.8829,255.9216,480270.0
2021-06-22 13:00:00,264.56,264.68,264.24,264.55,495548.0,255.9119,256.028,255.6024,255.9023,495548.0
2021-06-22 13:30:00,264.55,264.76,264.5,264.58,535577.0,255.9023,256.1054,255.8539,255.9313,535577.0
2021-06-22 14:00:00,264.59,264.7,264.43,264.52,631368.0,255.9409,256.0473,255.7862,255.8732,631368.0
2021-06-22 14:30:00,264.51,265.14,264.48,265.13,898696.0,255.8636,256.473,255.8345,256.4633,898696.0
2021-06-22 15:00:00,265.13,265.79,265.06,265.65,1379570.0,256.4633,257.1017,256.3956,256.9663,1379570.0
2021-06-22 15:30:00,265.65,265.74,265.11,265.51,2277798.0,256.9663,257.0534,256.4439,256.8309,2277798.0
2021-06-23 09:30:00,265.5,266.83,265.22,266.17,2315704.0,256.8212,258.1077,256.5504,257.4693,2315704.0
2021-06-23 10:00:00,266.16,266.37,265.34,265.47,1248895.0,257.4596,257.6628,256.6664,256.7922,1248895.0
2021-06-23 10:30:00,265.46,265.46,264.63,264.85,1275780.0,256.7825,256.7825,255.9796,256.1924,1275780.0
2021-06-23 11:00:00,264.88,265.24,264.43,265.22,877708.0,256.2215,256.5697,255.7862,256.5504,877708.0
2021-06-23 11:30:00,265.22,265.63,265.08,265.35,716953.0,256.5504,256.9469,256.4149,256.6761,716953.0
2021-06-23 12:00:00,265.35,265.37,264.93,264.95,547709.0,256.6761,256.6954,256.2698,256.2892,547709.0
2021-06-23 12:30:00,264.93,265.25,264.43,264.93,759859.0,256.2698,256.5794,255.7862,256.2698,759859.0
2021-06-23 13:00:00,264.93,265.61,264.77,265.5,784928.0,256.2698,256.9276,256.1151,256.8212,784928.0
2021-06-23 13:30:00,265.49,265.53,265.03,265.28,383745.0,256.8115,256.8502,256.3666,256.6084,383745.0
2021-06-23 14:00:00,265.26,265.31,264.85,264.93,541308.0,256.589,256.6374,256.1924,256.2698,541308.0
2021-06-23 14:30:00,264.93,265.37,264.83,265.25,589858.0,256.2698,256.6954,256.1731,256.5794,589858.0
2021-06-23 15:00:00,265.25,265.61,265.01,265.57,678134.0,256.5794,256.9276,256.3472,256.8889,678134.0
2021-06-23 15:30:00,265.56,265.62,265.09,265.27,1473653.0,256.8792,256.9373,256.4246,256.5987,1473653.0
2021-06-24 09:30:00,266.01,267.44,265.47,266.81,2089880.0,257.3145,258.6978,256.7922,258.0884,2089880.0
2021-06-24 10:00:00,266.79,267.34,266.4,267.34,1264761.0,258.069,258.6011,257.6918,258.6011,1264761.0
2021-06-24 10:30:00,267.33,267.55,266.53,266.84,1265073.0,258.5914,258.8042,257.8175,258.1174,1265073.0
2021-06-24 11:00:00,266.85,267.34,266.7,267.21,846492.0,258.1271,258.6011,257.982,258.4753,846492.0
2021-06-24 11:30:00,267.23,267.28,266.81,267.15,663841.0,258.4946,258.543,258.0884,258.4173,663841.0
2021-06-24 12:00:00,267.14,267.85,267.11,267.45,779639.0,258.4076,259.0944,258.3786,258.7075,779639.0
2021-06-24 12:30:00,267.44,267.49,266.35,266.43,860579.0,258.6978,258.7461,257.6434,257.7208,860579.0
2021-06-24 13:00:00,266.44,266.77,266.2,266.58,690264.0,257.7305,258.0497,257.4983,257.8659,690264.0
2021-06-24 13:30:00,266.58,266.58,266.2,266.42,749076.0,257.8659,257.8659,257.4983,257.7111,749076.0
2021-06-24 14:00:00,266.43,266.56,266.24,266.41,451590.0,257.7208,257.8465,257.537,257.7015,451590.0
2021-06-24 14:30:00,266.41,266.61,266.32,266.46,472523.0,257.7015,257.8949,257.6144,257.7498,472523.0
2021-06-24 15:00:00,266.45,266.58,266.15,266.24,536925.0,257.7401,257.8659,257.45,257.537,536925.0
2021-06-24 15:30:00,266.24,266.98,266.08,266.64,1805688.0,257.537,258.2528,257.3822,257.9239,1805688.0
2021-06-25 09:30:00,266.3,267.25,265.6,265.79,1896541.0,257.595,258.514,256.9179,257.1017,1896541.0
2021-06-25 10:00:00,265.77,265.99,264.91,265.87,978313.0,257.0824,257.2952,256.2505,257.1791,978313.0
2021-06-25 10:30:00,265.87,266.12,265.49,265.73,596097.0,257.1791,257.4209,256.8115,257.0437,596097.0
2021-06-25 11:00:00,265.73,266.06,265.51,265.99,443107.0,257.0437,257.3629,256.8309,257.2952,443107.0
2021-06-25 11:30:00,266.01,266.26,265.82,265.84,401133.0,257.3145,257.5564,257.1307,257.1501,401133.0
2021-06-25 12:00:00,265.83,265.83,265.15,265.34,454026.0,257.1404,257.1404,256.4826,256.6664,454026.0
2021-06-25 12:30:00,265.35,265.35,265.07,265.13,510555.0,256.6761,256.6761,256.4053,256.4633,510555.0
2021-06-25 13:00:00,265.12,265.2,264.89,265.0,564684.0,256.4536,256.531,256.2311,256.3375,564684.0
2021-06-25 13:30:00,265.0,265.38,264.76,265.31,558033.0,256.3375,256.7051,256.1054,256.6374,558033.0
2021-06-25 14:00:00,265.32,265.71,265.16,265.56,555605.0,256.6471,257.0243,256.4923,256.8792,555605.0
2021-06-25 14:30:00,265.56,265.94,265.52,265.82,445754.0,256.8792,257.2468,256.8405,257.1307,445754.0
2021-06-25 15:00:00,265.83,265.94,265.57,265.64,521433.0,257.1404,257.2468,256.8889,256.9566,521433.0
2021-06-25 15:30:00,265.64,266.3,264.9,265.02,2705833.0,256.9566,257.595,256.2408,256.3569,2705833.0
2021-06-28 09:30:00,266.12,268.47,265.91,267.75,2239728.0,257.4209,259.6941,257.2178,258.9976,2239728.0
2021-06-28 10:00:00,267.79,268.39,267.73,267.93,880162.0,259.0363,259.6167,258.9783,259.1718,880162.0
2021-06-28 10:30:00,267.94,268.26,267.44,267.55,773927.0,259.1814,259.491,258.6978,258.8042,773927.0
2021-06-28 11:00:00,267.57,268.17,267.44,268.02,721039.0,258.8235,259.4039,258.6978,259.2588,721039.0
2021-06-28 11:30:00,268.01,268.55,267.92,268.3,680557.0,259.2492,259.7715,259.1621,259.5297,680557.0
2021-06-28 12:00:00,268.3,268.59,268.2,268.44,605578.0,259.5297,259.8102,259.4329,259.6651,605578.0
2021-06-28 12:30:00,268.44,268.54,267.97,268.03,541669.0,259.6651,259.7618,259.2105,259.2685,541669.0
2021-06-28 13:00:00,268.03,268.16,267.85,267.9,501683.0,259.2685,259.3942,259.0944,259.1427,501683.0
2021-06-28 13:30:00,267.9,268.06,267.73,267.8,468983.0,259.1427,259.2975,258.9783,259.046,468983.0
2021-06-28 14:00:00,267.79,267.99,267.64,267.78,435560.0,259.0363,259.2298,258.8912,259.0267,435560.0
2021-06-28 14:30:00,267.78,268.29,267.77,268.26,599906.0,259.0267,259.52,259.017,259.491,599906.0
2021-06-28 15:00:00,268.26,268.32,267.78,267.84,822954.0,259.491,259.549,259.0267,259.0847,822954.0
2021-06-28 15:30:00,267.85,268.9,267.72,268.72,2246292.0,259.0944,260.1101,258.9686,259.9359,2246292.0
2021-06-29 09:30:00,268.88,269.89,267.98,269.37,2033002.0,260.0907,261.0677,259.2201,260.5647,2033002.0
2021-06-29 10:00:00,269.37,269.79,269.0,269.08,1038516.0,260.5647,260.971,260.2068,260.2842,1038516.0
2021-06-29 10:30:00,269.09,269.9,268.99,269.76,791952.0,260.2938,261.0774,260.1971,260.9419,791952.0
2021-06-29 11:00:00,269.76,269.83,269.36,269.53,641250.0,260.9419,261.0097,260.555,260.7195,641250.0
2021-06-29 11:30:00,269.54,269.94,269.46,269.84,525784.0,260.7291,261.1161,260.6518,261.0193,525784.0
2021-06-29 12:00:00,269.85,270.4,269.74,270.4,662017.0,261.029,261.561,260.9226,261.561,662017.0
2021-06-29 12:30:00,270.41,271.02,270.16,270.91,959695.0,261.5707,262.1608,261.3289,262.0544,959695.0
2021-06-29 13:00:00,270.9,271.04,270.73,270.84,619643.0,262.0447,262.1801,261.8802,261.9866,619643.0
2021-06-29 13:30:00,270.84,271.14,270.78,271.13,543481.0,261.9866,262.2768,261.9286,262.2672,543481.0
2021-06-29 14:00:00,271.13,271.51,271.06,271.25,819064.0,262.2672,262.6347,262.1995,262.3832,819064.0
2021-06-29 14:30:00,271.28,271.58,271.19,271.56,766780.0,262.4123,262.7025,262.3252,262.6831,766780.0
2021-06-29 15:00:00,271.57,271.65,271.24,271.26,778934.0,262.6928,262.7702,262.3736,262.3929,778934.0
2021-06-29 15:30:00,271.25,271.55,271.19,271.4,2158247.0,262.3832,262.6734,262.3252,262.5283,2158247.0
2021-06-30 09:30:00,270.53,271.04,269.92,270.22,2109999.0,261.6868,262.1801,261.0967,261.3869,2109999.0
2021-06-30 10:00:00,270.21,270.66,270.07,270.45,900981.0,261.3772,261.8125,261.2418,261.6094,900981.0
2021-06-30 10:30:00,270.47,271.29,270.44,271.09,783756.0,261.6287,262.4219,261.5997,262.2285,783756.0
2021-06-30 11:00:00,271.09,271.36,270.56,270.73,748421.0,262.2285,262.4896,261.7158,261.8802,748421.0
2021-06-30 11:30:00,270.74,270.81,270.23,270.27,539107.0,261.8899,261.9576,261.3966,261.4353,539107.0
2021-06-30 12:00:00,270.28,270.6,269.7,269.74,715468.0,261.4449,261.7545,260.8839,260.9226,715468.0
2021-06-30 12:30:00,269.74,270.42,269.6,270.26,480056.0,260.9226,261.5804,260.7872,261.4256,480056.0
2021-06-30 13:00:00,270.25,270.52,270.17,270.21,404594.0,261.4159,261.6771,261.3385,261.3772,404594.0
2021-06-30 13:30:00,270.21,270.61,270.18,270.47,409041.0,261.3772,261.7642,261.3482,261.6287,409041.0
2021-06-30 14:00:00,270.46,270.53,270.17,270.33,414399.0,261.6191,261.6868,261.3385,261.4933,414399.0
2021-06-30 14:30:00,270.33,270.64,270.28,270.37,594710.0,261.4933,261.7932,261.4449,261.532,594710.0
2021-06-30 15:00:00,270.37,270.83,270.34,270.65,629719.0,261.532,261.977,261.503,261.8029,629719.0
2021-06-30 15:30:00,270.65,271.28,270.25,270.85,2627163.0,261.8029,262.4123,261.4159,261.9963,2627163.0
2021-07-01 09:30:00,269.66,270.87,269.59,270.83,1763263.0,260.8452,262.0157,260.7775,261.977,1763263.0
2021-07-01 10:00:00,270.87,271.01,270.21,270.67,1096309.0,262.0157,262.1511,261.3772,261.8222,1096309.0
2021-07-01 10:30:00,270.7,271.14,270.39,270.52,811652.0,261.8512,262.2768,261.5514,261.6771,811652.0
2021-07-01 11:00:00,270.54,270.58,269.95,270.19,729444.0,261.6964,261.7351,261.1257,261.3579,729444.0
2021-07-01 11:30:00,270.18,270.57,270.14,270.54,386012.0,261.3482,261.7255,261.3095,261.6964,386012.0
2021-07-01 12:00:00,270.53,270.67,270.37,270.53,347926.0,261.6868,261.8222,261.532,261.6868,347926.0
2021-07-01 12:30:00,270.5,270.52,270.15,270.35,470074.0,261.6578,261.6771,261.3192,261.5127,470074.0
2021-07-01 13:00:00,270.36,270.37,270.1,270.22,463635.0,261.5223,261.532,261.2708,261.3869,463635.0
2021-07-01 13:30:00,270.22,270.83,270.18,270.6,483689.0,261.3869,261.977,261.3482,261.7545,483689.0
2021-07-01 14:00:00,270.61,270.98,270.49,270.84,447779.0,261.7642,262.1221,261.6481,261.9866,447779.0
2021-07-01 14:30:00,270.83,271.08,270.82,270.99,478653.0,261.977,262.2188,261.9673,262.1317,478653.0
2021-07-01 15:00:00,270.99,271.06,270.65,270.72,467578.0,262.1317,262.1995,261.8029,261.8706,467578.0
2021-07-01 15:30:00,270.72,271.84,270.72,271.72,1873772.0,261.8706,262.954,261.8706,262.8379,1873772.0
2021-07-02 09:30:00,272.77,275.18,272.5,274.75,2929807.0,263.8536,266.1848,263.5924,265.7688,2929807.0
2021-07-02 10:00:00,274.74,275.05,274.43,274.93,1096737.0,265.7592,266.059,265.4593,265.9429,1096737.0
2021-07-02 10:30:00,274.91,275.3,274.63,275.08,1075254.0,265.9236,266.3009,265.6528,266.088,1075254.0
2021-07-02 11:00:00,275.08,275.44,275.0,275.35,701505.0,266.088,266.4363,266.0107,266.3492,701505.0
2021-07-02 11:30:00,275.34,276.57,275.3,276.16,960866.0,266.3395,267.5293,266.3009,267.1327,960866.0
2021-07-02 12:00:00,276.16,276.68,276.11,276.51,1020035.0,267.1327,267.6357,267.0844,267.4713,1020035.0
2021-07-02 12:30:00,276.53,276.85,276.17,276.82,1143121.0,267.4906,267.8002,267.1424,267.7712,1143121.0
2021-07-02 13:00:00,276.81,276.86,276.5,276.86,1151976.0,267.7615,267.8099,267.4616,267.8099,1151976.0
2021-07-02 13:30:00,276.86,277.15,276.76,277.1,869519.0,267.8099,268.0904,267.7131,268.042,869519.0
2021-07-02 14:00:00,277.1,277.11,276.8,277.01,674869.0,268.042,268.0517,267.7518,267.955,674869.0
2021-07-02 14:30:00,277.01,277.13,276.84,277.06,739881.0,267.955,268.071,267.7905,268.0033,739881.0
2021-07-02 15:00:00,277.06,277.99,277.05,277.77,1480127.0,268.0033,268.9029,267.9936,268.6901,1480127.0
2021-07-02 15:30:00,277.76,278.0,277.39,277.66,2517591.0,268.6804,268.9126,268.3225,268.5837,2517591.0
2021-07-06 09:30:00,278.01,279.21,277.62,278.22,3205300.0,268.9223,270.083,268.545,269.1254,3205300.0
2021-07-06 10:00:00,278.2,279.37,278.04,279.25,1407921.0,269.1061,270.2378,268.9513,270.1217,1407921.0
2021-07-06 10:30:00,279.25,279.35,278.15,278.79,1380579.0,270.1217,270.2185,269.0577,269.6768,1380579.0
2021-07-06 11:00:00,278.8,279.03,278.1,278.47,1037400.0,269.6864,269.9089,269.0093,269.3672,1037400.0
2021-07-06 11:30:00,278.49,278.53,277.04,277.42,1265987.0,269.3866,269.4253,267.984,268.3516,1265987.0
2021-07-06 12:00:00,277.4,277.57,275.95,276.5,1250669.0,268.3322,268.4966,266.9296,267.4616,1250669.0
2021-07-06 12:30:00,276.5,276.56,274.3,276.5,2842416.0,267.4616,267.5197,265.3335,267.4616,2842416.0
2021-07-06 13:00:00,276.5,276.86,276.39,276.62,765624.0,267.4616,267.8099,267.3552,267.5777,765624.0
2021-07-06 13:30:00,276.62,276.74,275.93,276.18,850639.0,267.5777,267.6938,266.9103,267.1521,850639.0
2021-07-06 14:00:00,276.17,276.74,276.13,276.74,553030.0,267.1424,267.6938,267.1037,267.6938,553030.0
2021-07-06 14:30:00,276.72,276.89,276.22,276.6,633404.0,267.6744,267.8389,267.1908,267.5584,633404.0
2021-07-06 15:00:00,276.6,277.37,276.48,277.31,851982.0,267.5584,268.3032,267.4423,268.2451,851982.0
2021-07-06 15:30:00,277.31,277.73,276.87,277.66,1870324.0,268.2451,268.6514,267.8195,268.5837,1870324.0
2021-07-07 09:30:00,279.4,279.95,278.1,279.1,2408617.0,270.2668,270.7988,269.0093,269.9766,2408617.0
2021-07-07 10:00:00,279.11,280.5,278.91,279.95,2133152.0,269.9863,271.3309,269.7928,270.7988,2133152.0
2021-07-07 10:30:00,279.95,280.22,278.52,279.24,1698306.0,270.7988,271.06,269.4156,270.1121,1698306.0
2021-07-07 11:00:00,279.24,279.46,277.15,278.93,1059075.0,270.1121,270.3249,268.0904,269.8122,1059075.0
2021-07-07 11:30:00,278.94,279.98,278.52,279.69,802080.0,269.8219,270.8279,269.4156,270.5473,802080.0
2021-07-07 12:00:00,279.71,280.24,279.66,279.72,830384.0,270.5667,271.0794,270.5183,270.5764,830384.0
2021-07-07 12:30:00,279.73,280.06,279.52,279.99,616549.0,270.586,270.9053,270.3829,270.8375,616549.0
2021-07-07 13:00:00,279.99,279.99,279.36,279.91,627549.0,270.8375,270.8375,270.2281,270.7602,627549.0
2021-07-07 13:30:00,279.91,280.14,279.58,279.87,646713.0,270.7602,270.9826,270.4409,270.7215,646713.0
2021-07-07 14:00:00,279.9,280.7,279.78,280.38,977423.0,270.7505,271.5243,270.6344,271.2148,977423.0
2021-07-07 14:30:00,280.38,280.4,279.94,280.28,752081.0,271.2148,271.2341,270.7892,271.1181,752081.0
2021-07-07 15:00:00,280.29,280.5,279.79,279.82,744360.0,271.1277,271.3309,270.6441,270.6731,744360.0
2021-07-07 15:30:00,279.82,280.22,279.7,280.0,1602005.0,270.6731,271.06,270.557,270.8472,1602005.0
2021-07-08 09:30:00,276.82,278.73,276.45,277.65,3101241.0,267.7712,269.6187,267.4133,268.574,3101241.0
2021-07-08 10:00:00,277.63,277.93,275.74,276.69,1473641.0,268.5547,268.8449,266.7265,267.6454,1473641.0
2021-07-08 10:30:00,276.74,276.99,275.27,275.39,1234266.0,267.6938,267.9356,266.2718,266.3879,1234266.0
2021-07-08 11:00:00,275.41,276.91,274.87,276.76,1240249.0,266.4073,267.8582,265.8849,267.7131,1240249.0
2021-07-08 11:30:00,276.77,277.48,275.84,277.39,1015596.0,267.7228,268.4096,266.8232,268.3225,1015596.0
2021-07-08 12:00:00,277.4,277.52,276.92,277.29,703112.0,268.3322,268.4483,267.8679,268.2258,703112.0
2021-07-08 12:30:00,277.28,277.74,277.06,277.53,631035.0,268.2161,268.6611,268.0033,268.458,631035.0
2021-07-08 13:00:00,277.53,278.02,277.26,277.83,667526.0,268.458,268.9319,268.1968,268.7481,667526.0
2021-07-08 13:30:00,277.84,278.22,277.79,278.03,567224.0,268.7578,269.1254,268.7095,268.9416,567224.0
2021-07-08 14:00:00,278.03,278.14,277.45,277.71,561226.0,268.9416,269.048,268.3806,268.6321,561226.0
2021-07-08 14:30:00,277.7,277.91,277.25,277.54,544897.0,268.6224,268.8255,268.1871,268.4676,544897.0
2021-07-08 15:00:00,277.56,277.76,277.1,277.34,599483.0,268.487,268.6804,268.042,268.2742,599483.0
2021-07-08 15:30:00,277.35,277.8,276.64,277.53,2512106.0,268.2838,268.7191,267.597,268.458,2512106.0
2021-07-09 09:30:00,275.6,276.93,275.32,276.46,2249319.0,266.591,267.8776,266.3202,267.4229,2249319.0
2021-07-09 10:00:00,276.44,276.56,275.32,275.96,1559053.0,267.4036,267.5197,266.3202,266.9393,1559053.0
2021-07-09 10:30:00,275.94,277.41,275.65,277.4,1294678.0,266.9199,268.3419,266.6394,268.3322,1294678.0
2021-07-09 11:00:00,277.41,277.69,276.73,277.14,1026656.0,268.3419,268.6127,267.6841,268.0807,1026656.0
2021-07-09 11:30:00,277.14,277.64,276.93,277.26,859601.0,268.0807,268.5644,267.8776,268.1968,859601.0
2021-07-09 12:00:00,277.26,277.57,277.19,277.42,632007.0,268.1968,268.4966,268.1291,268.3516,632007.0
2021-07-09 12:30:00,277.42,277.87,277.37,277.59,578222.0,268.3516,268.7868,268.3032,268.516,578222.0
2021-07-09 13:00:00,277.59,277.61,277.1,277.2,663047.0,268.516,268.5353,268.042,268.1387,663047.0
2021-07-09 13:30:00,277.2,277.43,277.08,277.36,505120.0,268.1387,268.3612,268.0227,268.2935,505120.0
2021-07-09 14:00:00,277.36,277.51,276.98,277.15,584226.0,268.2935,268.4386,267.9259,268.0904,584226.0
2021-07-09 14:30:00,277.16,277.43,277.02,277.38,562529.0,268.1001,268.3612,267.9646,268.3129,562529.0
2021-07-09 15:00:00,277.38,277.52,277.23,277.4,679263.0,268.3129,268.4483,268.1678,268.3322,679263.0
2021-07-09 15:30:00,277.38,278.05,277.21,277.92,2867204.0,268.3129,268.961,268.1484,268.8352,2867204.0
2021-07-12 09:30:00,278.94,279.77,277.6,277.92,2006476.0,269.8219,270.6247,268.5257,268.8352,2006476.0
2021-07-12 10:00:00,277.93,277.93,276.95,277.15,1074632.0,268.8449,268.8449,267.8969,268.0904,1074632.0
2021-07-12 10:30:00,277.16,277.94,276.82,277.72,756486.0,268.1001,268.8546,267.7712,268.6417,756486.0
2021-07-12 11:00:00,277.72,277.97,277.33,277.4,569177.0,268.6417,268.8836,268.2645,268.3322,569177.0
2021-07-12 11:30:00,277.42,277.45,276.77,277.22,520568.0,268.3516,268.3806,267.7228,268.1581,520568.0
2021-07-12 12:00:00,277.23,277.32,276.58,277.03,598460.0,268.1678,268.2548,267.539,267.9743,598460.0
2021-07-12 12:30:00,277.07,277.46,277.03,277.26,388080.0,268.013,268.3902,267.9743,268.1968,388080.0
2021-07-12 13:00:00,277.25,277.41,277.06,277.21,325764.0,268.1871,268.3419,268.0033,268.1484,325764.0
2021-07-12 13:30:00,277.22,277.35,277.1,277.34,342446.0,268.1581,268.2838,268.042,268.2742,342446.0
2021-07-12 14:00:00,277.35,277.84,277.31,277.68,458717.0,268.2838,268.7578,268.2451,268.6031,458717.0
2021-07-12 14:30:00,277.68,277.94,277.43,277.44,579632.0,268.6031,268.8546,268.3612,268.3709,579632.0
2021-07-12 15:00:00,277.45,277.72,277.36,277.52,673504.0,268.3806,268.6417,268.2935,268.4483,673504.0
2021-07-12 15:30:00,277.51,277.68,276.96,277.32,1843812.0,268.4386,268.6031,267.9066,268.2548,1843812.0
2021-07-13 09:30:00,277.59,280.57,277.39,280.46,2163696.0,268.516,271.3986,268.3225,271.2922,2163696.0
2021-07-13 10:00:00,280.5,281.53,280.48,281.43,1962364.0,271.3309,272.3272,271.3115,272.2305,1962364.0
2021-07-13 10:30:00,281.46,282.62,281.34,281.85,1877837.0,272.2595,273.3816,272.1434,272.6367,1877837.0
2021-07-13 11:00:00,281.87,282.68,281.67,282.66,1350137.0,272.6561,273.4396,272.4626,273.4203,1350137.0
2021-07-13 11:30:00,282.64,282.85,282.13,282.43,1330398.0,273.4009,273.6041,272.9076,273.1978,1330398.0
2021-07-13 12:00:00,282.44,282.48,281.81,282.04,944541.0,273.2075,273.2461,272.598,272.8205,944541.0
2021-07-13 12:30:00,282.04,282.3,281.9,282.01,697047.0,272.8205,273.072,272.6851,272.7915,697047.0
2021-07-13 13:00:00,282.0,282.04,280.58,281.0,926050.0,272.7818,272.8205,271.4083,271.8145,926050.0
2021-07-13 13:30:00,281.0,281.0,279.92,280.36,1321939.0,271.8145,271.8145,270.7698,271.1954,1321939.0
2021-07-13 14:00:00,280.36,280.99,279.58,280.99,1017414.0,271.1954,271.8049,270.4409,271.8049,1017414.0
2021-07-13 14:30:00,280.97,281.17,280.31,281.16,870220.0,271.7855,271.979,271.1471,271.9693,870220.0
2021-07-13 15:00:00,281.16,281.16,280.45,280.85,924548.0,271.9693,271.9693,271.2825,271.6694,924548.0
2021-07-13 15:30:00,280.85,281.38,280.39,280.98,2303735.0,271.6694,272.1821,271.2245,271.7952,2303735.0
2021-07-14 09:30:00,282.27,282.75,280.55,282.12,2428807.0,273.043,273.5073,271.3792,272.8979,2428807.0
2021-07-14 10:00:00,282.13,283.54,282.07,282.69,1461628.0,272.9076,274.2715,272.8496,273.4493,1461628.0
2021-07-14 10:30:00,282.7,283.26,282.57,283.21,1271921.0,273.459,274.0007,273.3332,273.9523,1271921.0
2021-07-14 11:00:00,283.21,283.66,282.54,282.64,1330289.0,273.9523,274.3876,273.3042,273.4009,1330289.0
2021-07-14 11:30:00,282.63,282.7,281.61,281.69,961817.0,273.3912,273.459,272.4046,272.482,961817.0
2021-07-14 12:00:00,281.67,282.71,281.66,282.53,732772.0,272.4626,273.4686,272.453,273.2945,732772.0
2021-07-14 12:30:00,282.52,283.05,282.24,282.57,619343.0,273.2848,273.7975,273.014,273.3332,619343.0
2021-07-14 13:00:00,282.58,282.67,281.91,282.06,583631.0,273.3429,273.4299,272.6948,272.8399,583631.0
2021-07-14 13:30:00,282.06,282.57,281.98,282.3,475828.0,272.8399,273.3332,272.7625,273.072,475828.0
2021-07-14 14:00:00,282.3,283.26,282.23,282.99,689977.0,273.072,274.0007,273.0043,273.7395,689977.0
2021-07-14 14:30:00,282.98,283.29,282.76,283.0,599903.0,273.7298,274.0297,273.517,273.7491,599903.0
2021-07-14 15:00:00,282.98,283.22,282.73,282.77,780261.0,273.7298,273.962,273.488,273.5267,780261.0
2021-07-14 15:30:00,282.79,283.55,282.25,282.51,2935664.0,273.546,274.2812,273.0237,273.2752,2935664.0
2021-07-15 09:30:00,282.03,282.51,280.86,281.73,2126516.0,272.8109,273.2752,271.6791,272.5207,2126516.0
2021-07-15 10:00:00,281.76,281.84,280.09,280.45,1641101.0,272.5497,272.6271,270.9343,271.2825,1641101.0
2021-07-15 10:30:00,280.47,281.71,279.83,280.59,1415067.0,271.3019,272.5013,270.6828,271.4179,1415067.0
2021-07-15 11:00:00,280.58,281.51,280.22,281.27,964797.0,271.4083,272.3079,271.06,272.0757,964797.0
2021-07-15 11:30:00,281.27,281.61,280.58,280.77,733413.0,272.0757,272.4046,271.4083,271.592,733413.0
2021-07-15 12:00:00,280.75,281.23,280.13,281.22,845383.0,271.5727,272.037,270.973,272.0273,845383.0
2021-07-15 12:30:00,281.2,281.99,281.17,281.71,675715.0,272.008,272.7722,271.979,272.5013,675715.0
2021-07-15 13:00:00,281.68,281.74,280.8,281.03,779550.0,272.4723,272.5303,271.6211,271.8435,779550.0
2021-07-15 13:30:00,281.02,281.02,280.28,280.36,865161.0,271.8339,271.8339,271.1181,271.1954,865161.0
2021-07-15 14:00:00,280.36,281.28,280.35,281.11,772139.0,271.1954,272.0854,271.1858,271.9209,772139.0
2021-07-15 14:30:00,281.11,281.28,280.18,281.17,670119.0,271.9209,272.0854,271.0213,271.979,670119.0
2021-07-15 15:00:00,281.18,281.31,280.39,280.65,786811.0,271.9886,272.1144,271.2245,271.476,786811.0
2021-07-15 15:30:00,280.66,281.2,280.19,281.06,2129252.0,271.4856,272.008,271.031,271.8726,2129252.0
2021-07-16 09:30:00,282.31,284.1,281.92,282.78,3781309.0,273.0817,274.8132,272.7045,273.5363,3781309.0
2021-07-16 10:00:00,282.79,283.08,281.7,281.7,1381666.0,273.546,273.8265,272.4916,272.4916,1381666.0
2021-07-16 10:30:00,281.7,282.23,281.02,281.13,1370048.0,272.4916,273.0043,271.8339,271.9403,1370048.0
2021-07-16 11:00:00,281.13,281.22,280.06,280.44,1312028.0,271.9403,272.0273,270.9053,271.2728,1312028.0
2021-07-16 11:30:00,280.41,280.88,279.46,280.37,1176898.0,271.2438,271.6984,270.3249,271.2051,1176898.0
2021-07-16 12:00:00,280.36,281.93,280.33,281.44,1289785.0,271.1954,272.7141,271.1664,272.2401,1289785.0
2021-07-16 12:30:00,281.44,281.73,281.06,281.49,756726.0,272.2401,272.5207,271.8726,272.2885,756726.0
2021-07-16 13:00:00,281.5,282.54,281.42,282.24,887312.0,272.2982,273.3042,272.2208,273.014,887312.0
2021-07-16 13:30:00,282.24,282.69,281.81,282.24,829099.0,273.014,273.4493,272.598,273.014,829099.0
2021-07-16 14:00:00,282.26,282.3,281.71,281.91,817366.0,273.0333,273.072,272.5013,272.6948,817366.0
2021-07-16 14:30:00,281.91,282.14,281.54,281.8,808151.0,272.6948,272.9173,272.3369,272.5884,808151.0
2021-07-16 15:00:00,281.8,281.94,281.36,281.62,975864.0,272.5884,272.7238,272.1628,272.4143,975864.0
2021-07-16 15:30:00,281.61,281.64,280.58,280.76,2280518.0,272.4046,272.4336,271.4083,271.5824,2280518.0
2021-07-19 09:30:00,279.11,280.37,277.84,278.6,3787780.0,269.9863,271.2051,268.7578,269.493,3787780.0
2021-07-19 10:00:00,278.6,279.18,276.13,276.72,2591439.0,269.493,270.054,267.1037,267.6744,2591439.0
2021-07-19 10:30:00,276.67,276.73,274.45,276.2,1778269.0,267.6261,267.6841,265.4786,267.1714,1778269.0
2021-07-19 11:00:00,276.2,276.76,275.86,276.48,1459830.0,267.1714,267.7131,266.8425,267.4423,1459830.0
2021-07-19 11:30:00,276.49,277.48,276.44,276.57,1303070.0,267.452,268.4096,267.4036,267.5293,1303070.0
2021-07-19 12:00:00,276.55,276.88,275.82,276.55,1074926.0,267.51,267.8292,266.8039,267.51,1074926.0
2021-07-19 12:30:00,276.54,276.95,275.85,276.41,816726.0,267.5003,267.8969,266.8329,267.3746,816726.0
2021-07-19 13:00:00,276.42,276.81,275.59,275.63,800573.0,267.3842,267.7615,266.5814,266.6201,800573.0
2021-07-19 13:30:00,275.64,276.72,275.41,275.88,951781.0,266.6297,267.6744,266.4073,266.8619,951781.0
2021-07-19 14:00:00,275.88,276.92,275.85,276.82,792885.0,266.8619,267.8679,266.8329,267.7712,792885.0
2021-07-19 14:30:00,276.81,276.86,275.79,276.18,867401.0,267.7615,267.8099,266.7748,267.1521,867401.0
2021-07-19 15:00:00,276.15,276.72,275.89,276.05,947015.0,267.1231,267.6744,266.8716,267.0263,947015.0
2021-07-19 15:30:00,276.05,277.21,275.88,277.05,2599161.0,267.0263,268.1484,266.8619,267.9936,2599161.0
2021-07-20 09:30:00,278.1,278.39,276.26,277.75,1904351.0,269.0093,269.2898,267.2295,268.6708,1904351.0
2021-07-20 10:00:00,277.75,277.82,276.54,277.03,1178438.0,268.6708,268.7385,267.5003,267.9743,1178438.0
2021-07-20 10:30:00,277.02,278.52,276.82,278.36,993863.0,267.9646,269.4156,267.7712,269.2608,993863.0
2021-07-20 11:00:00,278.37,278.8,277.8,278.43,918064.0,269.2705,269.6864,268.7191,269.3285,918064.0
2021-07-20 11:30:00,278.43,278.77,278.19,278.76,716041.0,269.3285,269.6574,269.0964,269.6477,716041.0
2021-07-20 12:00:00,278.74,279.33,278.7,278.97,740100.0,269.6284,270.1991,269.5897,269.8509,740100.0
2021-07-20 12:30:00,278.97,280.18,278.97,280.17,1102838.0,269.8509,271.0213,269.8509,271.0117,1102838.0
2021-07-20 13:00:00,280.18,280.19,279.38,279.92,967276.0,271.0213,271.031,270.2475,270.7698,967276.0
2021-07-20 13:30:00,279.92,280.02,279.17,279.35,802387.0,270.7698,270.8666,270.0443,270.2185,802387.0
2021-07-20 14:00:00,279.37,280.75,279.35,280.63,770639.0,270.2378,271.5727,270.2185,271.4566,770639.0
2021-07-20 14:30:00,280.62,280.74,280.13,280.31,751976.0,271.4469,271.563,270.973,271.1471,751976.0
2021-07-20 15:00:00,280.31,280.97,280.24,280.59,1035583.0,271.1471,271.7855,271.0794,271.4179,1035583.0
2021-07-20 15:30:00,280.59,280.6,279.14,279.32,2435402.0,271.4179,271.4276,270.0153,270.1894,2435402.0
2021-07-21 09:30:00,278.74,280.1,277.29,279.96,2094025.0,269.6284,270.9439,268.2258,270.8085,2094025.0
2021-07-21 10:00:00,279.98,280.66,279.47,280.42,1286659.0,270.8279,271.4856,270.3345,271.2535,1286659.0
2021-07-21 10:30:00,280.42,280.86,280.18,280.66,1120275.0,271.2535,271.6791,271.0213,271.4856,1120275.0
2021-07-21 11:00:00,280.67,280.97,280.39,280.55,879880.0,271.4953,271.7855,271.2245,271.3792,879880.0
2021-07-21 11:30:00,280.54,280.64,279.89,280.64,898229.0,271.3696,271.4663,270.7408,271.4663,898229.0
2021-07-21 12:00:00,280.64,280.67,279.86,280.12,689383.0,271.4663,271.4953,270.7118,270.9633,689383.0
2021-07-21 12:30:00,280.13,280.26,279.13,279.79,761746.0,270.973,271.0987,270.0057,270.6441,761746.0
2021-07-21 13:00:00,279.8,280.25,279.44,280.14,686029.0,270.6538,271.089,270.3055,270.9826,686029.0
2021-07-21 13:30:00,280.15,280.48,279.84,280.41,571861.0,270.9923,271.3115,270.6924,271.2438,571861.0
2021-07-21 14:00:00,280.42,280.42,280.07,280.37,564502.0,271.2535,271.2535,270.9149,271.2051,564502.0
2021-07-21 14:30:00,280.38,280.51,280.25,280.35,558716.0,271.2148,271.3405,271.089,271.1858,558716.0
2021-07-21 15:00:00,280.34,280.88,280.31,280.65,959736.0,271.1761,271.6984,271.1471,271.476,959736.0
2021-07-21 15:30:00,280.64,281.52,280.15,281.38,2440221.0,271.4663,272.3175,270.9923,272.1821,2440221.0
2021-07-22 09:30:00,283.74,286.06,283.42,285.24,2990399.0,274.465,276.7091,274.1554,275.9159,2990399.0
2021-07-22 10:00:00,285.24,285.74,284.77,285.63,1305988.0,275.9159,276.3996,275.4613,276.2932,1305988.0
2021-07-22 10:30:00,285.63,286.41,285.52,285.92,1271499.0,276.2932,277.0477,276.1868,276.5737,1271499.0
2021-07-22 11:00:00,285.92,286.32,285.37,285.71,1095003.0,276.5737,276.9606,276.0417,276.3706,1095003.0
2021-07-22 11:30:00,285.71,285.75,284.85,285.35,738795.0,276.3706,276.4093,275.5387,276.0223,738795.0
2021-07-22 12:00:00,285.38,285.41,284.48,284.86,804232.0,276.0514,276.0804,275.1808,275.5483,804232.0
2021-07-22 12:30:00,284.86,285.16,284.56,284.91,497368.0,275.5483,275.8385,275.2582,275.5967,497368.0
2021-07-22 13:00:00,284.91,285.07,284.63,284.71,532891.0,275.5967,275.7515,275.3259,275.4033,532891.0
2021-07-22 13:30:00,284.72,285.13,284.68,284.97,459537.0,275.4129,275.8095,275.3742,275.6548,459537.0
2021-07-22 14:00:00,284.98,285.59,284.77,285.56,634612.0,275.6644,276.2545,275.4613,276.2255,634612.0
2021-07-22 14:30:00,285.56,286.42,285.54,286.18,1160528.0,276.2255,277.0574,276.2061,276.8252,1160528.0
2021-07-22 15:00:00,286.18,286.19,285.68,286.06,941452.0,276.8252,276.8349,276.3415,276.7091,941452.0
2021-07-22 15:30:00,286.06,286.23,285.64,286.16,2016684.0,276.7091,276.8736,276.3029,276.8059,2016684.0
2021-07-23 09:30:00,287.26,288.54,286.5,288.0,2821209.0,277.8699,279.1081,277.1347,278.5857,2821209.0
2021-07-23 10:00:00,288.0,288.8,287.84,288.3,1642779.0,278.5857,279.3596,278.4309,278.8759,1642779.0
2021-07-23 10:30:00,288.3,288.72,287.97,288.44,1089130.0,278.8759,279.2822,278.5567,279.0113,1089130.0
2021-07-23 11:00:00,288.46,289.6,288.28,289.45,1192788.0,279.0307,280.1334,278.8566,279.9883,1192788.0
2021-07-23 11:30:00,289.45,289.68,289.21,289.26,1139534.0,279.9883,280.2108,279.7562,279.8045,1139534.0
2021-07-23 12:00:00,289.27,289.67,289.1,289.29,878372.0,279.8142,280.2011,279.6498,279.8335,878372.0
2021-07-23 12:30:00,289.29,289.33,288.88,288.99,853124.0,279.8335,279.8722,279.4369,279.5433,853124.0
2021-07-23 13:00:00,289.0,289.87,288.99,289.73,842268.0,279.553,280.3946,279.5433,280.2592,842268.0
2021-07-23 13:30:00,289.73,289.74,289.26,289.31,697225.0,280.2592,280.2688,279.8045,279.8529,697225.0
2021-07-23 14:00:00,289.32,289.65,289.2,289.59,639703.0,279.8626,280.1818,279.7465,280.1237,639703.0
2021-07-23 14:30:00,289.59,289.68,289.2,289.31,632528.0,280.1237,280.2108,279.7465,279.8529,632528.0
2021-07-23 15:00:00,289.32,289.32,288.6,289.01,996026.0,279.8626,279.8626,279.1661,279.5627,996026.0
2021-07-23 15:30:00,289.0,289.99,288.89,289.71,2068721.0,279.553,280.5107,279.4466,280.2398,2068721.0
2021-07-26 09:30:00,288.94,289.07,286.64,288.03,2319371.0,279.495,279.6207,277.2702,278.6147,2319371.0
2021-07-26 10:00:00,288.04,288.2,286.66,286.74,1237773.0,278.6244,278.7792,277.2895,277.3669,1237773.0
2021-07-26 10:30:00,286.74,287.89,286.66,286.97,1118556.0,277.3669,278.4793,277.2895,277.5894,1118556.0
2021-07-26 11:00:00,286.94,287.74,286.81,287.68,892577.0,277.5604,278.3342,277.4346,278.2762,892577.0
2021-07-26 11:30:00,287.66,288.55,287.59,288.51,765295.0,278.2568,279.1177,278.1891,279.079,765295.0
2021-07-26 12:00:00,288.53,289.36,288.52,288.77,1212231.0,279.0984,279.9013,279.0887,279.3305,1212231.0
2021-07-26 12:30:00,288.78,288.81,288.13,288.43,728180.0,279.3402,279.3692,278.7115,279.0017,728180.0
2021-07-26 13:00:00,288.42,289.08,288.41,288.82,586811.0,278.992,279.6304,278.9823,279.3789,586811.0
2021-07-26 13:30:00,288.82,288.86,288.6,288.83,578415.0,279.3789,279.4176,279.1661,279.3886,578415.0
2021-07-26 14:00:00,288.83,289.17,288.61,289.13,877178.0,279.3886,279.7175,279.1758,279.6788,877178.0
2021-07-26 14:30:00,289.14,289.62,289.0,289.51,957303.0,279.6884,280.1528,279.553,280.0463,957303.0
2021-07-26 15:00:00,289.5,289.63,289.05,289.6,1042098.0,280.0367,280.1624,279.6014,280.1334,1042098.0
2021-07-26 15:30:00,289.6,289.69,288.56,289.05,1910832.0,280.1334,280.2205,279.1274,279.6014,1910832.0
2021-07-27 09:30:00,289.31,289.58,287.71,288.67,2103860.0,279.8529,280.1141,278.3052,279.2338,2103860.0
2021-07-27 10:00:00,288.64,288.77,286.35,286.97,1426515.0,279.2048,279.3305,276.9896,277.5894,1426515.0
2021-07-27 10:30:00,286.97,286.97,284.71,285.45,1703084.0,277.5894,277.5894,275.4033,276.1191,1703084.0
2021-07-27 11:00:00,285.42,286.0,284.55,284.9,1398290.0,276.09,276.6511,275.2485,275.587,1398290.0
2021-07-27 11:30:00,284.89,285.33,283.8,285.1,2614739.0,275.5774,276.003,274.523,275.7805,2614739.0
2021-07-27 12:00:00,285.07,285.34,284.11,285.3,1191104.0,275.7515,276.0127,274.8229,275.974,1191104.0
2021-07-27 12:30:00,285.25,285.41,284.31,284.32,845962.0,275.9256,276.0804,275.0163,275.026,845962.0
2021-07-27 13:00:00,284.32,284.79,282.95,283.46,1292321.0,275.026,275.4806,273.7008,274.1941,1292321.0
2021-07-27 13:30:00,283.47,283.93,283.28,283.62,896373.0,274.2038,274.6487,274.02,274.3489,896373.0
2021-07-27 14:00:00,283.62,285.28,283.48,284.82,1047222.0,274.3489,275.9546,274.2135,275.5097,1047222.0
2021-07-27 14:30:00,284.83,286.27,284.78,286.24,1027869.0,275.5193,276.9123,275.471,276.8832,1027869.0
2021-07-27 15:00:00,286.26,286.59,285.51,285.91,1359220.0,276.9026,277.2218,276.1771,276.564,1359220.0
2021-07-27 15:30:00,285.92,287.15,285.69,287.0,2283147.0,276.5737,277.7635,276.3512,277.6184,2283147.0
2021-07-28 09:30:00,288.99,290.0,283.83,287.82,6037871.0,279.5433,280.5203,274.552,278.4116,6037871.0
2021-07-28 10:00:00,287.8,289.81,286.8,289.43,2634408.0,278.3922,280.3365,277.4249,279.969,2634408.0
2021-07-28 10:30:00,289.4,290.12,287.77,288.93,2300711.0,279.9399,280.6364,278.3632,279.4853,2300711.0
2021-07-28 11:00:00,288.93,289.37,287.85,287.92,1027111.0,279.4853,279.9109,278.4406,278.5083,1027111.0
2021-07-28 11:30:00,287.91,288.45,286.87,287.48,1271333.0,278.4986,279.021,277.4926,278.0827,1271333.0
2021-07-28 12:00:00,287.48,287.68,286.91,287.1,1070665.0,278.0827,278.2762,277.5313,277.7151,1070665.0
2021-07-28 12:30:00,287.11,287.32,286.35,286.73,1010618.0,277.7248,277.9279,276.9896,277.3572,1010618.0
2021-07-28 13:00:00,286.74,286.82,285.98,286.44,961635.0,277.3669,277.4443,276.6317,277.0767,961635.0
2021-07-28 13:30:00,286.43,286.8,285.91,286.2,948955.0,277.067,277.4249,276.564,276.8445,948955.0
2021-07-28 14:00:00,286.2,287.11,285.35,285.99,1197595.0,276.8445,277.7248,276.0223,276.6414,1197595.0
2021-07-28 14:30:00,285.99,286.64,285.41,286.05,1285629.0,276.6414,277.2702,276.0804,276.6994,1285629.0
2021-07-28 15:00:00,286.04,286.93,285.69,286.35,1217102.0,276.6898,277.5507,276.3512,276.9896,1217102.0
2021-07-28 15:30:00,286.34,286.69,286.1,286.22,1674307.0,276.98,277.3185,276.7478,276.8639,1674307.0
2021-07-29 09:30:00,286.05,288.62,286.05,288.21,2023897.0,276.6994,279.1854,276.6994,278.7888,2023897.0
2021-07-29 10:00:00,288.21,288.39,286.26,287.19,1512037.0,278.7888,278.963,276.9026,277.8022,1512037.0
2021-07-29 10:30:00,287.2,287.32,286.47,286.94,840263.0,277.8119,277.9279,277.1057,277.5604,840263.0
2021-07-29 11:00:00,286.94,287.16,286.38,286.65,754224.0,277.5604,277.7732,277.0187,277.2798,754224.0
2021-07-29 11:30:00,286.65,286.82,286.08,286.26,716846.0,277.2798,277.4443,276.7285,276.9026,716846.0
2021-07-29 12:00:00,286.26,286.67,286.24,286.6,597298.0,276.9026,277.2992,276.8832,277.2315,597298.0
2021-07-29 12:30:00,286.6,286.61,286.17,286.26,428164.0,277.2315,277.2411,276.8155,276.9026,428164.0
2021-07-29 13:00:00,286.29,286.75,286.2,286.69,556107.0,276.9316,277.3766,276.8445,277.3185,556107.0
2021-07-29 13:30:00,286.69,287.01,286.62,286.75,581654.0,277.3185,277.6281,277.2508,277.3766,581654.0
2021-07-29 14:00:00,286.76,286.96,286.66,286.77,533592.0,277.3862,277.5797,277.2895,277.3959,533592.0
2021-07-29 14:30:00,286.78,287.15,286.75,287.1,585147.0,277.4056,277.7635,277.3766,277.7151,585147.0
2021-07-29 15:00:00,287.09,287.17,286.75,286.83,704539.0,277.7055,277.7828,277.3766,277.454,704539.0
2021-07-29 15:30:00,286.85,287.08,286.44,286.48,1621110.0,277.4733,277.6958,277.0767,277.1154,1621110.0
2021-07-30 09:30:00,285.17,286.66,284.6,284.8,2017536.0,275.8482,277.2895,275.2968,275.4903,2017536.0
2021-07-30 10:00:00,284.81,285.77,284.8,285.16,1052587.0,275.5,276.4286,275.4903,275.8385,1052587.0
2021-07-30 10:30:00,285.16,285.72,284.59,285.38,894313.0,275.8385,276.3802,275.2872,276.0514,894313.0
2021-07-30 11:00:00,285.37,285.6,284.94,285.4,670180.0,276.0417,276.2642,275.6257,276.0707,670180.0
2021-07-30 11:30:00,285.38,285.57,284.46,284.74,774675.0,276.0514,276.2351,275.1614,275.4323,774675.0
2021-07-30 12:00:00,284.73,285.48,284.68,285.04,638908.0,275.4226,276.1481,275.3742,275.7225,638908.0
2021-07-30 12:30:00,285.04,285.28,284.87,285.11,412868.0,275.7225,275.9546,275.558,275.7902,412868.0
2021-07-30 13:00:00,285.14,285.19,284.73,284.77,422135.0,275.8192,275.8676,275.4226,275.4613,422135.0
2021-07-30 13:30:00,284.76,284.97,284.44,284.48,570220.0,275.4516,275.6548,275.1421,275.1808,570220.0
2021-07-30 14:00:00,284.48,284.74,283.91,284.06,961473.0,275.1808,275.4323,274.6294,274.7745,961473.0
2021-07-30 14:30:00,284.05,284.96,283.98,284.89,862940.0,274.7648,275.6451,274.6971,275.5774,862940.0
2021-07-30 15:00:00,284.9,285.29,284.71,284.87,959852.0,275.587,275.9643,275.4033,275.558,959852.0
2021-07-30 15:30:00,284.87,285.27,284.51,284.95,2203199.0,275.558,275.9449,275.2098,275.6354,2203199.0
2021-08-02 09:30:00,286.3,286.78,283.74,284.8,2134963.0,276.9413,277.4056,274.465,275.4903,2134963.0
2021-08-02 10:00:00,284.79,285.79,284.09,285.52,1022932.0,275.4806,276.4479,274.8035,276.1868,1022932.0
2021-08-02 10:30:00,285.54,285.62,284.78,285.15,711005.0,276.2061,276.2835,275.471,275.8289,711005.0
2021-08-02 11:00:00,285.16,286.19,284.74,286.18,885018.0,275.8385,276.8349,275.4323,276.8252,885018.0
2021-08-02 11:30:00,286.17,286.43,285.67,285.73,570277.0,276.8155,277.067,276.3319,276.3899,570277.0
2021-08-02 12:00:00,285.73,285.78,285.14,285.67,785868.0,276.3899,276.4383,275.8192,276.3319,785868.0
2021-08-02 12:30:00,285.7,285.95,285.32,285.52,385907.0,276.3609,276.6027,275.9933,276.1868,385907.0
2021-08-02 13:00:00,285.52,286.13,285.45,286.04,481354.0,276.1868,276.7768,276.1191,276.6898,481354.0
2021-08-02 13:30:00,286.05,286.14,285.46,285.74,417301.0,276.6994,276.7865,276.1287,276.3996,417301.0
2021-08-02 14:00:00,285.74,285.86,285.46,285.71,348356.0,276.3996,276.5157,276.1287,276.3706,348356.0
2021-08-02 14:30:00,285.71,285.91,285.67,285.79,309976.0,276.3706,276.564,276.3319,276.4479,309976.0
2021-08-02 15:00:00,285.81,285.89,285.05,285.05,577943.0,276.4673,276.5447,275.7321,275.7321,577943.0
2021-08-02 15:30:00,285.05,285.38,284.63,284.83,1212555.0,275.7321,276.0514,275.3259,275.5193,1212555.0
2021-08-03 09:30:00,285.51,286.89,284.54,284.93,1688051.0,276.1771,277.512,275.2388,275.6161,1688051.0
2021-08-03 10:00:00,284.92,285.82,284.5,285.52,1143749.0,275.6064,276.477,275.2001,276.1868,1143749.0
2021-08-03 10:30:00,285.52,285.56,284.21,285.1,879317.0,276.1868,276.2255,274.9196,275.7805,879317.0
2021-08-03 11:00:00,285.09,285.44,284.25,284.78,733228.0,275.7708,276.1094,274.9583,275.471,733228.0
2021-08-03 11:30:00,284.78,286.84,284.72,286.68,1108105.0,275.471,277.4636,275.4129,277.3089,1108105.0
2021-08-03 12:00:00,286.68,287.05,286.37,286.59,813094.0,277.3089,277.6668,277.009,277.2218,813094.0
2021-08-03 12:30:00,286.6,286.96,286.53,286.95,391261.0,277.2315,277.5797,277.1638,277.57,391261.0
2021-08-03 13:00:00,286.96,287.1,286.56,286.63,560519.0,277.5797,277.7151,277.1928,277.2605,560519.0
2021-08-03 13:30:00,286.63,286.73,286.17,286.31,413708.0,277.2605,277.3572,276.8155,276.951,413708.0
2021-08-03 14:00:00,286.32,287.07,286.06,286.7,559476.0,276.9606,277.6861,276.7091,277.3282,559476.0
2021-08-03 14:30:00,286.71,286.79,286.48,286.71,492408.0,277.3379,277.4153,277.1154,277.3379,492408.0
2021-08-03 15:00:00,286.72,287.14,286.53,286.95,610023.0,277.3475,277.7538,277.1638,277.57,610023.0
2021-08-03 15:30:00,286.93,287.23,286.31,287.12,1365284.0,277.5507,277.8409,276.951,277.7345,1365284.0
2021-08-04 09:30:00,286.0,287.22,285.8,286.8,1784373.0,276.6511,277.8312,276.4576,277.4249,1784373.0
2021-08-04 10:00:00,286.81,286.88,284.65,284.78,1311293.0,277.4346,277.5023,275.3452,275.471,1311293.0
2021-08-04 10:30:00,284.78,285.62,284.65,285.02,837666.0,275.471,276.2835,275.3452,275.7031,837666.0
2021-08-04 11:00:00,285.03,285.55,284.97,285.25,547225.0,275.7128,276.2158,275.6548,275.9256,547225.0
2021-08-04 11:30:00,285.23,286.48,285.07,286.45,656025.0,275.9063,277.1154,275.7515,277.0864,656025.0
2021-08-04 12:00:00,286.44,286.73,286.12,286.32,553457.0,277.0767,277.3572,276.7672,276.9606,553457.0
2021-08-04 12:30:00,286.33,286.55,286.13,286.48,317580.0,276.9703,277.1831,276.7768,277.1154,317580.0
2021-08-04 13:00:00,286.49,287.03,286.49,286.74,586330.0,277.1251,277.6474,277.1251,277.3669,586330.0
2021-08-04 13:30:00,286.77,286.8,286.33,286.41,438809.0,277.3959,277.4249,276.9703,277.0477,438809.0
2021-08-04 14:00:00,286.45,287.12,286.4,287.1,562327.0,277.0864,277.7345,277.038,277.7151,562327.0
2021-08-04 14:30:00,287.09,287.59,286.83,286.96,864399.0,277.7055,278.1891,277.454,277.5797,864399.0
2021-08-04 15:00:00,286.98,287.12,286.75,286.94,399450.0,277.599,277.7345,277.3766,277.5604,399450.0
2021-08-04 15:30:00,286.94,287.22,286.39,286.46,1174249.0,277.5604,277.8312,277.0283,277.096,1174249.0
2021-08-05 09:30:00,286.87,287.83,286.1,287.72,1347965.0,277.4926,278.4213,276.7478,278.3149,1347965.0
2021-08-05 10:00:00,287.7,288.28,287.57,288.2,1012459.0,278.2955,278.8566,278.1698,278.7792,1012459.0
2021-08-05 10:30:00,288.22,288.61,287.87,288.45,662384.0,278.7985,279.1758,278.46,279.021,662384.0
2021-08-05 11:00:00,288.46,288.82,288.0,288.14,742418.0,279.0307,279.3789,278.5857,278.7211,742418.0
2021-08-05 11:30:00,288.16,288.43,288.02,288.2,546738.0,278.7405,279.0017,278.6051,278.7792,546738.0
2021-08-05 12:00:00,288.21,288.29,287.95,288.26,449351.0,278.7888,278.8662,278.5373,278.8372,449351.0
2021-08-05 12:30:00,288.25,288.49,288.07,288.12,395219.0,278.8275,279.0597,278.6534,278.7018,395219.0
2021-08-05 13:00:00,288.12,288.64,288.04,288.6,351673.0,278.7018,279.2048,278.6244,279.1661,351673.0
2021-08-05 13:30:00,288.6,288.71,288.41,288.6,441118.0,279.1661,279.2725,278.9823,279.1661,441118.0
2021-08-05 14:00:00,288.6,289.03,288.59,288.85,512425.0,279.1661,279.582,279.1564,279.4079,512425.0
2021-08-05 14:30:00,288.84,289.06,288.67,288.95,477293.0,279.3982,279.6111,279.2338,279.5047,477293.0
2021-08-05 15:00:00,288.96,289.02,288.64,288.76,533809.0,279.5143,279.5724,279.2048,279.3209,533809.0
2021-08-05 15:30:00,288.75,289.63,288.71,289.55,1355889.0,279.3112,280.1624,279.2725,280.085,1355889.0
2021-08-06 09:30:00,288.16,289.5,288.14,288.55,1594000.0,278.7405,280.0367,278.7211,279.1177,1594000.0
2021-08-06 10:00:00,288.54,288.92,288.04,288.61,813748.0,279.1081,279.4756,278.6244,279.1758,813748.0
2021-08-06 10:30:00,288.65,288.83,287.62,287.91,647602.0,279.2145,279.3886,278.2181,278.4986,647602.0
2021-08-06 11:00:00,287.93,288.36,287.71,288.31,552695.0,278.518,278.9339,278.3052,278.8856,552695.0
2021-08-06 11:30:00,288.3,288.45,287.91,288.42,444594.0,278.8759,279.021,278.4986,278.992,444594.0
2021-08-06 12:00:00,288.42,288.52,287.97,288.33,349104.0,278.992,279.0887,278.5567,278.9049,349104.0
2021-08-06 12:30:00,288.33,288.45,288.04,288.33,311897.0,278.9049,279.021,278.6244,278.9049,311897.0
2021-08-06 13:00:00,288.34,288.47,288.09,288.15,274005.0,278.9146,279.0403,278.6728,278.7308,274005.0
2021-08-06 13:30:00,288.15,288.36,288.09,288.25,287975.0,278.7308,278.9339,278.6728,278.8275,287975.0
2021-08-06 14:00:00,288.27,288.48,288.03,288.11,421438.0,278.8469,279.05,278.6147,278.6921,421438.0
2021-08-06 14:30:00,288.11,288.25,288.02,288.16,374443.0,278.6921,278.8275,278.6051,278.7405,374443.0
2021-08-06 15:00:00,288.14,288.65,288.06,288.65,558857.0,278.7211,279.2145,278.6437,279.2145,558857.0
2021-08-06 15:30:00,288.64,289.49,288.61,289.46,1498185.0,279.2048,280.027,279.1758,279.998,1498185.0
2021-08-09 09:30:00,289.77,291.55,288.8,289.33,1883856.0,280.2978,282.0197,279.3596,279.8722,1883856.0
2021-08-09 10:00:00,289.35,289.6,288.92,289.27,804588.0,279.8916,280.1334,279.4756,279.8142,804588.0
2021-08-09 10:30:00,289.27,289.65,288.54,288.8,1020052.0,279.8142,280.1818,279.1081,279.3596,1020052.0
2021-08-09 11:00:00,288.8,289.02,288.2,288.64,673209.0,279.3596,279.5724,278.7792,279.2048,673209.0
2021-08-09 11:30:00,288.64,288.7,288.25,288.46,446999.0,279.2048,279.2628,278.8275,279.0307,446999.0
2021-08-09 12:00:00,288.47,288.6,287.96,287.98,552472.0,279.0403,279.1661,278.547,278.5664,552472.0
2021-08-09 12:30:00,287.98,288.16,287.81,287.91,472400.0,278.5664,278.7405,278.4019,278.4986,472400.0
2021-08-09 13:00:00,287.92,288.2,287.92,288.07,354338.0,278.5083,278.7792,278.5083,278.6534,354338.0
2021-08-09 13:30:00,288.07,288.24,288.01,288.15,419851.0,278.6534,278.8179,278.5954,278.7308,419851.0
2021-08-09 14:00:00,288.14,288.46,288.03,288.46,384962.0,278.7211,279.0307,278.6147,279.0307,384962.0
2021-08-09 14:30:00,288.45,288.58,288.2,288.38,437985.0,279.021,279.1467,278.7792,278.9533,437985.0
2021-08-09 15:00:00,288.38,288.45,288.13,288.23,377363.0,278.9533,279.021,278.7115,278.8082,377363.0
2021-08-09 15:30:00,288.22,288.58,288.16,288.36,1108330.0,278.7985,279.1467,278.7405,278.9339,1108330.0
2021-08-10 09:30:00,288.76,289.21,288.05,288.9,1307903.0,279.3209,279.7562,278.6341,279.4563,1307903.0
2021-08-10 10:00:00,288.93,289.25,287.99,288.0,847822.0,279.4853,279.7948,278.576,278.5857,847822.0
2021-08-10 10:30:00,287.99,287.99,285.85,286.39,1016629.0,278.576,278.576,276.506,277.0283,1016629.0
2021-08-10 11:00:00,286.37,286.37,285.2,285.74,868997.0,277.009,277.009,275.8772,276.3996,868997.0
2021-08-10 11:30:00,285.73,286.15,285.63,285.83,516553.0,276.3899,276.7962,276.2932,276.4866,516553.0
2021-08-10 12:00:00,285.83,286.53,285.83,286.2,513838.0,276.4866,277.1638,276.4866,276.8445,513838.0
2021-08-10 12:30:00,286.2,286.36,285.9,285.95,357086.0,276.8445,276.9993,276.5544,276.6027,357086.0
2021-08-10 13:00:00,285.96,286.14,285.5,285.6,526696.0,276.6124,276.7865,276.1674,276.2642,526696.0
2021-08-10 13:30:00,285.6,285.96,285.48,285.91,524034.0,276.2642,276.6124,276.1481,276.564,524034.0
2021-08-10 14:00:00,285.91,286.02,285.4,286.0,502776.0,276.564,276.6704,276.0707,276.6511,502776.0
2021-08-10 14:30:00,286.01,286.28,285.95,286.28,405812.0,276.6608,276.9219,276.6027,276.9219,405812.0
2021-08-10 15:00:00,286.28,286.37,285.9,286.03,453140.0,276.9219,277.009,276.5544,276.6801,453140.0
2021-08-10 15:30:00,286.03,286.5,285.69,286.49,1201969.0,276.6801,277.1347,276.3512,277.1251,1201969.0
2021-08-11 09:30:00,287.18,288.66,287.02,287.46,1594087.0,277.7925,279.2241,277.6377,278.0634,1594087.0
2021-08-11 10:00:00,287.47,288.05,286.74,286.94,921081.0,278.073,278.6341,277.3669,277.5604,921081.0
2021-08-11 10:30:00,286.93,287.11,286.35,286.35,779658.0,277.5507,277.7248,276.9896,276.9896,779658.0
2021-08-11 11:00:00,286.36,286.46,285.86,286.3,687644.0,276.9993,277.096,276.5157,276.9413,687644.0
2021-08-11 11:30:00,286.32,286.47,285.98,286.31,546800.0,276.9606,277.1057,276.6317,276.951,546800.0
2021-08-11 12:00:00,286.3,286.93,286.27,286.87,482013.0,276.9413,277.5507,276.9123,277.4926,482013.0
2021-08-11 12:30:00,286.89,287.17,286.73,286.86,347310.0,277.512,277.7828,277.3572,277.483,347310.0
2021-08-11 13:00:00,286.87,287.22,286.75,286.91,462682.0,277.4926,277.8312,277.3766,277.5313,462682.0
2021-08-11 13:30:00,286.93,286.96,286.47,286.69,354030.0,277.5507,277.5797,277.1057,277.3185,354030.0
2021-08-11 14:00:00,286.69,286.88,286.44,286.69,318637.0,277.3185,277.5023,277.0767,277.3185,318637.0
2021-08-11 14:30:00,286.68,286.96,286.63,286.88,322716.0,277.3089,277.5797,277.2605,277.5023,322716.0
2021-08-11 15:00:00,286.89,287.03,286.6,286.87,429333.0,277.512,277.6474,277.2315,277.4926,429333.0
2021-08-11 15:30:00,286.87,287.13,286.68,286.98,1020709.0,277.4926,277.7441,277.3089,277.599,1020709.0
2021-08-12 09:30:00,286.62,288.08,286.34,287.68,1287891.0,277.2508,278.6631,276.98,278.2762,1287891.0
2021-08-12 10:00:00,287.67,288.68,286.95,288.42,906454.0,278.2665,279.2435,277.57,278.992,906454.0
2021-08-12 10:30:00,288.43,289.74,288.43,289.52,971453.0,279.0017,280.2688,279.0017,280.056,971453.0
2021-08-12 11:00:00,289.5,289.6,289.11,289.13,543912.0,280.0367,280.1334,279.6594,279.6788,543912.0
2021-08-12 11:30:00,289.13,289.45,289.04,289.04,517285.0,279.6788,279.9883,279.5917,279.5917,517285.0
2021-08-12 12:00:00,289.04,289.15,288.73,288.85,414510.0,279.5917,279.6981,279.2918,279.4079,414510.0
2021-08-12 12:30:00,288.86,289.13,288.84,288.94,322262.0,279.4176,279.6788,279.3982,279.495,322262.0
2021-08-12 13:00:00,288.94,289.38,288.78,289.37,396279.0,279.495,279.9206,279.3402,279.9109,396279.0
2021-08-12 13:30:00,289.36,289.6,289.29,289.46,435076.0,279.9013,280.1334,279.8335,279.998,435076.0
2021-08-12 14:00:00,289.47,289.65,289.42,289.63,388937.0,280.0077,280.1818,279.9593,280.1624,388937.0
2021-08-12 14:30:00,289.62,289.83,289.6,289.72,482209.0,280.1528,280.3559,280.1334,280.2495,482209.0
2021-08-12 15:00:00,289.72,289.85,289.5,289.67,544444.0,280.2495,280.3752,280.0367,280.2011,544444.0
2021-08-12 15:30:00,289.67,289.97,289.44,289.65,1267467.0,280.2011,280.4913,279.9786,280.1818,1267467.0
2021-08-13 09:30:00,289.51,290.94,289.3,290.62,1679531.0,280.0463,281.4296,279.8432,281.1201,1679531.0
2021-08-13 10:00:00,290.63,292.18,290.2,291.48,1325167.0,281.1297,282.6291,280.7138,281.952,1325167.0
2021-08-13 10:30:00,291.48,291.86,291.19,291.68,745695.0,281.952,282.3195,281.6714,282.1454,745695.0
2021-08-13 11:00:00,291.69,291.96,291.3,291.6,595574.0,282.1551,282.4163,281.7778,282.068,595574.0
2021-08-13 11:30:00,291.62,291.64,290.87,291.01,552722.0,282.0874,282.1067,281.3619,281.4973,552722.0
2021-08-13 12:00:00,291.0,291.5,290.96,291.37,401677.0,281.4876,281.9713,281.4489,281.8455,401677.0
2021-08-13 12:30:00,291.37,291.66,291.03,291.6,383121.0,281.8455,282.1261,281.5167,282.068,383121.0
2021-08-13 13:00:00,291.6,291.71,291.55,291.64,288030.0,282.068,282.1744,282.0197,282.1067,288030.0
2021-08-13 13:30:00,291.63,291.92,291.52,291.83,404142.0,282.097,282.3776,281.9906,282.2905,404142.0
2021-08-13 14:00:00,291.82,291.95,291.7,291.88,375847.0,282.2808,282.4066,282.1648,282.3389,375847.0
2021-08-13 14:30:00,291.89,292.04,291.78,292.03,457490.0,282.3485,282.4936,282.2421,282.484,457490.0
2021-08-13 15:00:00,292.03,292.17,291.94,292.17,469547.0,282.484,282.6194,282.3969,282.6194,469547.0
2021-08-13 15:30:00,292.15,292.9,292.14,292.86,1732543.0,282.6001,283.3255,282.5904,283.2868,1732543.0
2021-08-16 09:30:00,293.14,294.59,292.16,293.15,2731322.0,283.5577,284.9603,282.6097,283.5674,2731322.0
2021-08-16 10:00:00,293.15,293.29,290.44,290.83,1886147.0,283.5674,283.7028,280.9459,281.3232,1886147.0
2021-08-16 10:30:00,290.84,291.13,290.02,290.57,1316854.0,281.3329,281.6134,280.5397,281.0717,1316854.0
2021-08-16 11:00:00,290.53,291.13,290.48,291.05,834534.0,281.033,281.6134,280.9846,281.536,834534.0
2021-08-16 11:30:00,291.04,292.08,290.88,291.71,707795.0,281.5263,282.5323,281.3716,282.1744,707795.0
2021-08-16 12:00:00,291.72,292.64,291.63,292.41,520267.0,282.1841,283.074,282.097,282.8516,520267.0
2021-08-16 12:30:00,292.42,292.94,292.23,292.76,491444.0,282.8612,283.3642,282.6774,283.1901,491444.0
2021-08-16 13:00:00,292.8,292.86,292.44,292.72,424099.0,283.2288,283.2868,282.8806,283.1514,424099.0
2021-08-16 13:30:00,292.73,293.7,292.72,293.32,731886.0,283.1611,284.0994,283.1514,283.7318,731886.0
2021-08-16 14:00:00,293.33,293.6,293.08,293.16,646066.0,283.7415,284.0027,283.4996,283.577,646066.0
2021-08-16 14:30:00,293.16,293.62,293.13,293.25,542227.0,283.577,284.022,283.548,283.6641,542227.0
2021-08-16 15:00:00,293.26,293.89,293.23,293.87,611135.0,283.6738,284.2832,283.6447,284.2638,611135.0
2021-08-16 15:30:00,293.87,294.82,293.77,294.66,2005513.0,284.2638,285.1828,284.1671,285.028,2005513.0
2021-08-17 09:30:00,292.44,293.43,291.62,292.12,1690042.0,282.8806,283.8382,282.0874,282.571,1690042.0
2021-08-17 10:00:00,292.08,292.4,291.31,291.97,1004865.0,282.5323,282.8419,281.7875,282.4259,1004865.0
2021-08-17 10:30:00,291.96,293.3,291.71,292.88,914843.0,282.4163,283.7125,282.1744,283.3062,914843.0
2021-08-17 11:00:00,292.89,293.07,292.36,292.46,621903.0,283.3159,283.49,282.8032,282.8999,621903.0
2021-08-17 11:30:00,292.4,292.83,291.21,291.26,785595.0,282.8419,283.2578,281.6908,281.7391,785595.0
2021-08-17 12:00:00,291.26,292.5,291.08,292.49,790635.0,281.7391,282.9386,281.565,282.9289,790635.0
2021-08-17 12:30:00,292.49,292.57,291.66,292.19,995268.0,282.9289,283.0063,282.1261,282.6387,995268.0
2021-08-17 13:00:00,292.18,292.86,292.05,292.83,712947.0,282.6291,283.2868,282.5033,283.2578,712947.0
2021-08-17 13:30:00,292.82,292.85,292.1,292.7,587992.0,283.2481,283.2772,282.5517,283.1321,587992.0
2021-08-17 14:00:00,292.68,293.26,292.68,292.95,619757.0,283.1127,283.6738,283.1127,283.3739,619757.0
2021-08-17 14:30:00,292.96,293.29,292.63,293.24,569610.0,283.3836,283.7028,283.0644,283.6544,569610.0
2021-08-17 15:00:00,293.25,293.4,292.78,292.86,849555.0,283.6641,283.8092,283.2095,283.2868,849555.0
2021-08-17 15:30:00,292.87,293.27,292.53,293.22,1856050.0,283.2965,283.6834,282.9676,283.6351,1856050.0
2021-08-18 09:30:00,291.77,294.82,291.65,294.23,2061709.0,282.7761,285.7321,282.6598,285.1603,2061709.0
2021-08-18 10:00:00,294.2,294.6,293.49,293.93,1014867.0,285.1312,285.5189,284.4431,284.8695,1014867.0
2021-08-18 10:30:00,293.94,294.0,293.14,293.54,848395.0,284.8792,284.9374,284.1039,284.4915,848395.0
2021-08-18 11:00:00,293.53,293.58,293.02,293.28,613326.0,284.4819,284.5303,283.9876,284.2396,613326.0
2021-08-18 11:30:00,293.27,293.68,292.74,293.46,671742.0,284.2299,284.6272,283.7162,284.414,671742.0
2021-08-18 12:00:00,293.45,294.12,293.26,293.63,573200.0,284.4043,285.0537,284.2202,284.5788,573200.0
2021-08-18 12:30:00,293.64,293.83,293.15,293.41,461756.0,284.5885,284.7726,284.1136,284.3656,461756.0
2021-08-18 13:00:00,293.4,293.56,293.09,293.35,527950.0,284.3559,284.5109,284.0554,284.3074,527950.0
2021-08-18 13:30:00,293.34,293.54,293.19,293.41,293096.0,284.2977,284.4915,284.1523,284.3656,293096.0
2021-08-18 14:00:00,293.43,294.19,292.79,293.89,1165861.0,284.3849,285.1215,283.7647,284.8308,1165861.0
2021-08-18 14:30:00,293.88,294.2,293.2,293.57,808450.0,284.8211,285.1312,284.162,284.5206,808450.0
2021-08-18 15:00:00,293.56,293.57,293.09,293.11,518861.0,284.5109,284.5206,284.0554,284.0748,518861.0
2021-08-18 15:30:00,293.09,293.11,290.27,290.73,2881402.0,284.0554,284.0748,281.3223,281.7682,2881402.0
2021-08-19 09:30:00,288.89,291.64,288.64,290.76,2227873.0,279.9849,282.6501,279.7426,281.7972,2227873.0
2021-08-19 10:00:00,290.77,291.91,290.69,291.75,1036723.0,281.8069,282.9118,281.7294,282.7567,1036723.0
2021-08-19 10:30:00,291.77,292.9,291.19,292.8,989023.0,282.7761,283.8713,282.214,283.7744,989023.0
2021-08-19 11:00:00,292.8,293.82,292.55,293.42,980173.0,283.7744,284.7629,283.5321,284.3752,980173.0
2021-08-19 11:30:00,293.41,294.65,293.41,294.43,852873.0,284.3656,285.5673,284.3656,285.3541,852873.0
2021-08-19 12:00:00,294.47,296.64,294.46,295.19,2757160.0,285.3929,287.496,285.3832,286.0907,2757160.0
2021-08-19 12:30:00,295.19,296.89,295.11,296.79,1355574.0,286.0907,287.7383,286.0131,287.6414,1355574.0
2021-08-19 13:00:00,296.77,296.96,296.18,296.19,1174249.0,287.622,287.8061,287.0502,287.0599,1174249.0
2021-08-19 13:30:00,296.17,296.65,295.78,296.09,981658.0,287.0405,287.5057,286.6625,286.9629,981658.0
2021-08-19 14:00:00,296.1,296.4,295.38,295.46,1073569.0,286.9726,287.2634,286.2748,286.3524,1073569.0
2021-08-19 14:30:00,295.45,296.42,294.99,296.35,1133897.0,286.3427,287.2828,285.8968,287.2149,1133897.0
2021-08-19 15:00:00,296.34,297.38,296.31,297.25,1481722.0,287.2052,288.2132,287.1762,288.0872,1481722.0
2021-08-19 15:30:00,297.26,297.47,296.31,296.81,2752442.0,288.0969,288.3004,287.1762,287.6607,2752442.0
2021-08-20 09:30:00,299.85,303.54,298.06,302.58,6125070.0,290.607,294.1833,288.8722,293.2529,6125070.0
2021-08-20 10:00:00,302.6,305.66,302.32,304.77,4898706.0,293.2723,296.2379,293.0009,295.3754,4898706.0
2021-08-20 10:30:00,304.76,305.84,304.01,304.13,3461979.0,295.3657,296.4124,294.6388,294.7551,3461979.0
2021-08-20 11:00:00,304.12,304.3,303.42,303.53,2024688.0,294.7454,294.9199,294.067,294.1736,2024688.0
2021-08-20 11:30:00,303.54,304.1,303.15,303.74,1878371.0,294.1833,294.726,293.8053,294.3771,1878371.0
2021-08-20 12:00:00,303.72,304.72,303.57,304.69,1778821.0,294.3577,295.3269,294.2124,295.2978,1778821.0
2021-08-20 12:30:00,304.67,305.1,304.05,304.24,1254115.0,295.2785,295.6952,294.6776,294.8617,1254115.0
2021-08-20 13:00:00,304.24,304.64,304.06,304.4,714941.0,294.8617,295.2494,294.6873,295.0168,714941.0
2021-08-20 13:30:00,304.4,304.6,303.66,304.18,1121766.0,295.0168,295.2106,294.2996,294.8036,1121766.0
2021-08-20 14:00:00,304.2,304.44,304.04,304.21,729980.0,294.8229,295.0555,294.6679,294.8326,729980.0
2021-08-20 14:30:00,304.22,304.67,304.07,304.33,929039.0,294.8423,295.2785,294.697,294.9489,929039.0
2021-08-20 15:00:00,304.32,304.88,304.26,304.77,1083345.0,294.9392,295.482,294.8811,295.3754,1083345.0
2021-08-20 15:30:00,304.78,305.1,304.16,304.26,2924349.0,295.3851,295.6952,294.7842,294.8811,2924349.0
2021-08-23 09:30:00,303.26,305.4,301.85,304.01,3085957.0,293.9119,295.986,292.5454,294.6388,3085957.0
2021-08-23 10:00:00,303.99,304.88,303.35,304.03,1789587.0,294.6194,295.482,293.9991,294.6582,1789587.0
2021-08-23 10:30:00,304.07,305.14,304.02,304.25,1475383.0,294.697,295.734,294.6485,294.8714,1475383.0
2021-08-23 11:00:00,304.25,304.46,303.98,304.09,862834.0,294.8714,295.0749,294.6097,294.7163,862834.0
2021-08-23 11:30:00,304.09,304.47,304.05,304.19,804092.0,294.7163,295.0846,294.6776,294.8133,804092.0
2021-08-23 12:00:00,304.18,304.29,303.55,303.59,789153.0,294.8036,294.9102,294.193,294.2317,789153.0
2021-08-23 12:30:00,303.58,304.13,303.58,304.1,598103.0,294.2221,294.7551,294.2221,294.726,598103.0
2021-08-23 13:00:00,304.11,304.27,303.74,303.79,535715.0,294.7357,294.8908,294.3771,294.4256,535715.0
2021-08-23 13:30:00,303.79,304.49,303.62,304.28,706129.0,294.4256,295.104,294.2608,294.9005,706129.0
2021-08-23 14:00:00,304.29,304.44,304.1,304.3,644442.0,294.9102,295.0555,294.726,294.9199,644442.0
2021-08-23 14:30:00,304.3,304.99,304.28,304.88,813540.0,294.9199,295.5886,294.9005,295.482,813540.0
2021-08-23 15:00:00,304.88,304.97,304.61,304.75,640387.0,295.482,295.5692,295.2203,295.356,640387.0
2021-08-23 15:30:00,304.75,305.16,304.34,304.58,1555277.0,295.356,295.7534,294.9586,295.1912,1555277.0
2021-08-24 09:30:00,305.01,305.65,303.26,303.7,2037673.0,295.608,296.2282,293.9119,294.3384,2037673.0
2021-08-24 10:00:00,303.72,304.46,303.53,303.83,1025995.0,294.3577,295.0749,294.1736,294.4644,1025995.0
2021-08-24 10:30:00,303.82,303.89,302.87,302.99,966972.0,294.4547,294.5225,293.5339,293.6502,966972.0
2021-08-24 11:00:00,302.98,303.25,302.31,302.31,927112.0,293.6406,293.9022,292.9912,292.9912,927112.0
2021-08-24 11:30:00,302.3,302.62,302.0,302.61,974928.0,292.9815,293.2916,292.6908,293.282,974928.0
2021-08-24 12:00:00,302.6,302.76,302.12,302.19,522902.0,293.2723,293.4273,292.8071,292.8749,522902.0
2021-08-24 12:30:00,302.2,302.54,302.07,302.39,504199.0,292.8846,293.2141,292.7586,293.0687,504199.0
2021-08-24 13:00:00,302.41,302.65,302.3,302.48,368577.0,293.0881,293.3207,292.9815,293.156,368577.0
2021-08-24 13:30:00,302.48,303.06,302.44,302.91,487631.0,293.156,293.7181,293.1172,293.5727,487631.0
2021-08-24 14:00:00,302.92,303.16,302.81,302.85,437990.0,293.5824,293.815,293.4758,293.5146,437990.0
2021-08-24 14:30:00,302.86,303.22,302.86,303.2,408384.0,293.5243,293.8732,293.5243,293.8538,408384.0
2021-08-24 15:00:00,303.19,303.27,302.93,303.22,587088.0,293.8441,293.9216,293.5921,293.8732,587088.0
2021-08-24 15:30:00,303.22,303.25,302.24,302.68,1539376.0,293.8732,293.9022,292.9234,293.3498,1539376.0
2021-08-25 09:30:00,304.4,304.59,301.12,302.04,2571495.0,295.0168,295.2009,291.8379,292.7295,2571495.0
2021-08-25 10:00:00,302.04,302.37,301.33,301.87,1056409.0,292.7295,293.0494,292.0414,292.5648,1056409.0
2021-08-25 10:30:00,301.84,302.32,301.31,302.09,817643.0,292.5357,293.0009,292.022,292.778,817643.0
2021-08-25 11:00:00,302.08,302.55,301.84,302.18,886945.0,292.7683,293.2238,292.5357,292.8652,886945.0
2021-08-25 11:30:00,302.18,302.18,301.33,301.34,500710.0,292.8652,292.8652,292.0414,292.0511,500710.0
2021-08-25 12:00:00,301.35,301.52,301.11,301.49,486989.0,292.0608,292.2256,291.8282,292.1965,486989.0
2021-08-25 12:30:00,301.48,301.55,301.22,301.5,409465.0,292.1868,292.2546,291.9348,292.2062,409465.0
2021-08-25 13:00:00,301.51,301.54,300.8,300.84,668412.0,292.2159,292.2449,291.5278,291.5665,668412.0
2021-08-25 13:30:00,300.84,301.19,300.77,301.02,469803.0,291.5665,291.9057,291.4987,291.741,469803.0
2021-08-25 14:00:00,301.02,301.06,300.42,300.44,615624.0,291.741,291.7797,291.1595,291.1788,615624.0
2021-08-25 14:30:00,300.42,301.64,300.42,301.29,897087.0,291.1595,292.3419,291.1595,292.0026,897087.0
2021-08-25 15:00:00,301.29,301.81,301.27,301.79,691370.0,292.0026,292.5066,291.9833,292.4872,691370.0
2021-08-25 15:30:00,301.79,302.49,301.78,302.0,1343279.0,292.4872,293.1657,292.4775,292.6908,1343279.0
2021-08-26 09:30:00,300.99,302.43,300.89,301.12,1489532.0,291.7119,293.1075,291.615,291.8379,1489532.0
2021-08-26 10:00:00,301.09,301.93,299.86,300.19,1354195.0,291.8088,292.6229,290.6167,290.9366,1354195.0
2021-08-26 10:30:00,300.19,300.61,299.63,300.24,1589362.0,290.9366,291.3436,290.3938,290.985,1589362.0
2021-08-26 11:00:00,300.15,301.05,299.63,300.24,928745.0,290.8978,291.77,290.3938,290.985,928745.0
2021-08-26 11:30:00,300.24,300.5,299.98,300.43,716417.0,290.985,291.237,290.733,291.1692,716417.0
2021-08-26 12:00:00,300.48,301.03,300.44,300.91,487096.0,291.2176,291.7507,291.1788,291.6344,487096.0
2021-08-26 12:30:00,300.91,301.01,300.6,300.82,365311.0,291.6344,291.7313,291.3339,291.5471,365311.0
2021-08-26 13:00:00,300.8,300.96,300.6,300.77,366059.0,291.5278,291.6828,291.3339,291.4987,366059.0
2021-08-26 13:30:00,300.75,301.11,300.62,300.65,396873.0,291.4793,291.8282,291.3533,291.3824,396873.0
2021-08-26 14:00:00,300.64,300.71,300.24,300.41,404324.0,291.3727,291.4405,290.985,291.1498,404324.0
2021-08-26 14:30:00,300.42,300.61,300.27,300.37,617084.0,291.1595,291.3436,291.0141,291.111,617084.0
2021-08-26 15:00:00,300.35,300.35,299.69,299.88,794835.0,291.0916,291.0916,290.452,290.6361,794835.0
2021-08-26 15:30:00,299.88,300.05,298.99,299.06,1657622.0,290.6361,290.8009,289.7735,289.8414,1657622.0
2021-08-27 09:30:00,299.13,299.67,296.83,297.62,2270253.0,289.9092,290.4326,287.6801,288.4458,2270253.0
2021-08-27 10:00:00,297.65,300.87,297.31,299.65,2441051.0,288.4749,291.5956,288.1453,290.4132,2441051.0
2021-08-27 10:30:00,299.65,300.07,298.96,299.59,1073027.0,290.4132,290.8203,289.7445,290.3551,1073027.0
2021-08-27 11:00:00,299.58,299.77,298.72,298.78,654435.0,290.3454,290.5295,289.5119,289.57,654435.0
2021-08-27 11:30:00,298.8,299.86,298.8,299.7,797257.0,289.5894,290.6167,289.5894,290.4617,797257.0
2021-08-27 12:00:00,299.71,299.78,299.14,299.27,511847.0,290.4714,290.5392,289.9189,290.0449,511847.0
2021-08-27 12:30:00,299.27,299.42,299.12,299.42,413942.0,290.0449,290.1903,289.8995,290.1903,413942.0
2021-08-27 13:00:00,299.41,299.96,299.32,299.89,518875.0,290.1806,290.7136,290.0934,290.6458,518875.0
2021-08-27 13:30:00,299.88,299.99,299.42,299.51,424621.0,290.6361,290.7427,290.1903,290.2775,424621.0
2021-08-27 14:00:00,299.51,299.54,298.97,299.16,568950.0,290.2775,290.3066,289.7542,289.9383,568950.0
2021-08-27 14:30:00,299.16,299.39,299.1,299.16,492109.0,289.9383,290.1612,289.8802,289.9383,492109.0
2021-08-27 15:00:00,299.16,299.71,299.1,299.46,722212.0,289.9383,290.4714,289.8802,290.2291,722212.0
2021-08-27 15:30:00,299.45,300.15,299.4,299.65,1491580.0,290.2194,290.8978,290.1709,290.4132,1491580.0
2021-08-30 09:30:00,301.03,303.93,301.03,303.12,2050472.0,291.7507,294.5613,291.7507,293.7762,2050472.0
2021-08-30 10:00:00,303.12,303.74,302.3,303.69,1090103.0,293.7762,294.3771,292.9815,294.3287,1090103.0
2021-08-30 10:30:00,303.71,304.15,303.45,304.13,1027671.0,294.348,294.7745,294.0961,294.7551,1027671.0
2021-08-30 11:00:00,304.13,304.22,303.18,303.47,677170.0,294.7551,294.8423,293.8344,294.1154,677170.0
2021-08-30 11:30:00,303.47,303.85,302.99,303.37,521129.0,294.1154,294.4837,293.6502,294.0185,521129.0
2021-08-30 12:00:00,303.38,303.42,302.72,302.82,536316.0,294.0282,294.067,293.3886,293.4855,536316.0
2021-08-30 12:30:00,302.82,303.17,302.68,302.97,365185.0,293.4855,293.8247,293.3498,293.6309,365185.0
2021-08-30 13:00:00,302.96,303.41,302.78,303.34,458192.0,293.6212,294.0573,293.4467,293.9895,458192.0
2021-08-30 13:30:00,303.36,303.68,303.3,303.44,445866.0,294.0088,294.319,293.9507,294.0864,445866.0
2021-08-30 14:00:00,303.46,303.56,303.06,303.48,403214.0,294.1058,294.2027,293.7181,294.1251,403214.0
2021-08-30 14:30:00,303.48,303.58,303.11,303.27,462572.0,294.1251,294.2221,293.7665,293.9216,462572.0
2021-08-30 15:00:00,303.26,303.54,303.05,303.52,553936.0,293.9119,294.1833,293.7084,294.1639,553936.0
2021-08-30 15:30:00,303.52,303.89,303.23,303.56,1200676.0,294.1639,294.5225,293.8828,294.2027,1200676.0
2021-08-31 09:30:00,304.34,304.5,302.33,302.73,1825930.0,294.9586,295.1137,293.0106,293.3983,1825930.0
2021-08-31 10:00:00,302.71,303.77,302.44,303.03,907277.0,293.3789,294.4062,293.1172,293.689,907277.0
2021-08-31 10:30:00,303.04,303.31,302.49,303.06,531917.0,293.6987,293.9604,293.1657,293.7181,531917.0
2021-08-31 11:00:00,303.07,303.99,302.76,303.83,670778.0,293.7278,294.6194,293.4273,294.4644,670778.0
2021-08-31 11:30:00,303.85,304.37,303.7,303.77,517073.0,294.4837,294.9877,294.3384,294.4062,517073.0
2021-08-31 12:00:00,303.77,303.85,303.46,303.78,425121.0,294.4062,294.4837,294.1058,294.4159,425121.0
2021-08-31 12:30:00,303.79,304.05,303.48,303.61,481473.0,294.4256,294.6776,294.1251,294.2511,481473.0
2021-08-31 13:00:00,303.61,303.67,302.8,302.97,584723.0,294.2511,294.3093,293.4661,293.6309,584723.0
2021-08-31 13:30:00,302.95,303.31,302.87,303.19,410206.0,293.6115,293.9604,293.5339,293.8441,410206.0
2021-08-31 14:00:00,303.19,303.21,302.91,303.16,417931.0,293.8441,293.8635,293.5727,293.815,417931.0
2021-08-31 14:30:00,303.16,303.43,302.98,303.23,653442.0,293.815,294.0767,293.6406,293.8828,653442.0
2021-08-31 15:00:00,303.22,303.34,302.97,303.03,659865.0,293.8732,293.9895,293.6309,293.689,659865.0
2021-08-31 15:30:00,303.03,303.48,301.51,301.92,3361099.0,293.689,294.1251,292.2159,292.6132,3361099.0
2021-09-01 09:30:00,302.77,305.06,302.68,304.59,2420092.0,293.437,295.6564,293.3498,295.2009,2420092.0
2021-09-01 10:00:00,304.6,305.19,304.0,304.17,998270.0,295.2106,295.7824,294.6291,294.7939,998270.0
2021-09-01 10:30:00,304.16,304.35,303.3,303.57,681817.0,294.7842,294.9683,293.9507,294.2124,681817.0
2021-09-01 11:00:00,303.6,304.15,303.38,303.64,620741.0,294.2414,294.7745,294.0282,294.2802,620741.0
2021-09-01 11:30:00,303.63,304.02,303.26,303.38,540220.0,294.2705,294.6485,293.9119,294.0282,540220.0
2021-09-01 12:00:00,303.36,303.63,303.08,303.1,539225.0,294.0088,294.2705,293.7375,293.7569,539225.0
2021-09-01 12:30:00,303.1,303.17,302.72,302.73,616698.0,293.7569,293.8247,293.3886,293.3983,616698.0
2021-09-01 13:00:00,302.72,303.38,302.6,303.26,503384.0,293.3886,294.0282,293.2723,293.9119,503384.0
2021-09-01 13:30:00,303.24,303.42,303.06,303.26,411179.0,293.8925,294.067,293.7181,293.9119,411179.0
2021-09-01 14:00:00,303.26,303.37,302.94,302.98,432500.0,293.9119,294.0185,293.6018,293.6406,432500.0
2021-09-01 14:30:00,302.98,303.05,302.46,302.75,541196.0,293.6406,293.7084,293.1366,293.4176,541196.0
2021-09-01 15:00:00,302.76,302.85,302.37,302.56,661283.0,293.4273,293.5146,293.0494,293.2335,661283.0
2021-09-01 15:30:00,302.56,302.79,301.49,301.85,1615598.0,293.2335,293.4564,292.1965,292.5454,1615598.0
2021-09-02 09:30:00,302.12,303.37,302.05,302.86,1631642.0,292.8071,294.0185,292.7392,293.5243,1631642.0
2021-09-02 10:00:00,302.81,302.98,301.86,302.22,854903.0,293.4758,293.6406,292.5551,292.904,854903.0
2021-09-02 10:30:00,302.21,302.45,301.73,301.74,561648.0,292.8943,293.1269,292.4291,292.4388,561648.0
2021-09-02 11:00:00,301.75,301.85,301.08,301.41,630917.0,292.4485,292.5454,291.7991,292.1189,630917.0
2021-09-02 11:30:00,301.41,301.75,301.09,301.12,488641.0,292.1189,292.4485,291.8088,291.8379,488641.0
2021-09-02 12:00:00,301.1,301.13,300.56,300.7,552430.0,291.8185,291.8476,291.2951,291.4308,552430.0
2021-09-02 12:30:00,300.69,300.98,300.65,300.8,414067.0,291.4211,291.7022,291.3824,291.5278,414067.0
2021-09-02 13:00:00,300.81,301.04,300.42,300.64,552209.0,291.5374,291.7604,291.1595,291.3727,552209.0
2021-09-02 13:30:00,300.63,300.84,300.41,300.56,415388.0,291.363,291.5665,291.1498,291.2951,415388.0
2021-09-02 14:00:00,300.56,300.88,300.18,300.56,518490.0,291.2951,291.6053,290.9269,291.2951,518490.0
2021-09-02 14:30:00,300.56,301.15,300.37,301.08,487477.0,291.2951,291.867,291.111,291.7991,487477.0
2021-09-02 15:00:00,301.08,301.11,300.61,300.72,560747.0,291.7991,291.8282,291.3436,291.4502,560747.0
2021-09-02 15:30:00,300.74,301.26,300.47,301.16,1443015.0,291.4696,291.9736,291.2079,291.8767,1443015.0
2021-09-03 09:30:00,301.0,301.85,300.26,301.7,1346552.0,291.7216,292.5454,291.0044,292.4,1346552.0
2021-09-03 10:00:00,301.68,302.42,301.2,301.51,825440.0,292.3806,293.0978,291.9154,292.2159,825440.0
2021-09-03 10:30:00,301.51,301.94,301.29,301.76,582303.0,292.2159,292.6326,292.0026,292.4582,582303.0
2021-09-03 11:00:00,301.77,302.6,301.51,302.28,549036.0,292.4679,293.2723,292.2159,292.9621,549036.0
2021-09-03 11:30:00,302.27,302.4,301.81,301.9,402558.0,292.9524,293.0784,292.5066,292.5938,402558.0
2021-09-03 12:00:00,301.89,302.15,301.82,301.91,391914.0,292.5842,292.8361,292.5163,292.6035,391914.0
2021-09-03 12:30:00,301.93,301.94,301.49,301.67,400972.0,292.6229,292.6326,292.1965,292.3709,400972.0
2021-09-03 13:00:00,301.68,302.39,301.66,302.11,436051.0,292.3806,293.0687,292.3612,292.7974,436051.0
2021-09-03 13:30:00,302.1,302.17,301.96,302.11,279272.0,292.7877,292.8555,292.652,292.7974,279272.0
2021-09-03 14:00:00,302.1,302.12,301.57,301.7,457526.0,292.7877,292.8071,292.274,292.4,457526.0
2021-09-03 14:30:00,301.69,301.84,301.56,301.73,379394.0,292.3903,292.5357,292.2643,292.4291,379394.0
2021-09-03 15:00:00,301.73,302.01,301.69,301.72,411443.0,292.4291,292.7005,292.3903,292.4194,411443.0
2021-09-03 15:30:00,301.72,301.75,300.87,301.15,1248912.0,292.4194,292.4485,291.5956,291.867,1248912.0
2021-09-07 09:30:00,301.07,301.09,298.33,299.34,2356276.0,291.7894,291.8088,289.1339,290.1128,2356276.0
2021-09-07 10:00:00,299.32,299.36,298.2,299.0,1155126.0,290.0934,290.1321,289.0079,289.7832,1155126.0
2021-09-07 10:30:00,299.02,300.4,298.97,300.27,907369.0,289.8026,291.1401,289.7542,291.0141,907369.0
2021-09-07 11:00:00,300.26,300.3,299.58,299.78,686595.0,291.0044,291.0432,290.3454,290.5392,686595.0
2021-09-07 11:30:00,299.79,300.62,299.7,300.4,500944.0,290.5489,291.3533,290.4617,291.1401,500944.0
2021-09-07 12:00:00,300.37,300.69,300.21,300.45,622476.0,291.111,291.4211,290.9559,291.1885,622476.0
2021-09-07 12:30:00,300.45,300.6,300.32,300.44,380363.0,291.1885,291.3339,291.0625,291.1788,380363.0
2021-09-07 13:00:00,300.43,300.75,300.2,300.62,458429.0,291.1692,291.4793,290.9462,291.3533,458429.0
2021-09-07 13:30:00,300.61,300.91,300.32,300.36,515581.0,291.3436,291.6344,291.0625,291.1013,515581.0
2021-09-07 14:00:00,300.36,300.38,299.91,299.93,458307.0,291.1013,291.1207,290.6652,290.6846,458307.0
2021-09-07 14:30:00,299.93,300.15,299.83,300.13,454965.0,290.6846,290.8978,290.5877,290.8784,454965.0
2021-09-07 15:00:00,300.13,300.25,299.82,299.88,469107.0,290.8784,290.9947,290.578,290.6361,469107.0
2021-09-07 15:30:00,299.87,300.35,299.66,300.17,1239067.0,290.6264,291.0916,290.4229,290.9172,1239067.0
2021-09-08 09:30:00,299.73,300.61,298.55,299.02,1428205.0,290.4907,291.3436,289.3471,289.8026,1428205.0
2021-09-08 10:00:00,299.02,299.56,298.64,299.06,689425.0,289.8026,290.326,289.4343,289.8414,689425.0
2021-09-08 10:30:00,299.08,299.08,297.46,297.79,1087601.0,289.8608,289.8608,288.2907,288.6105,1087601.0
2021-09-08 11:00:00,297.77,298.89,297.75,298.67,646957.0,288.5912,289.6766,288.5718,289.4634,646957.0
2021-09-08 11:30:00,298.67,298.75,297.79,298.18,478503.0,289.4634,289.5409,288.6105,288.9885,478503.0
2021-09-08 12:00:00,298.18,299.18,297.96,299.12,529630.0,288.9885,289.9577,288.7753,289.8995,529630.0
2021-09-08 12:30:00,299.14,299.18,298.63,298.68,345412.0,289.9189,289.9577,289.4246,289.4731,345412.0
2021-09-08 13:00:00,298.67,299.0,298.55,298.97,339170.0,289.4634,289.7832,289.3471,289.7542,339170.0
2021-09-08 13:30:00,298.96,299.22,298.69,298.71,374954.0,289.7445,289.9965,289.4828,289.5022,374954.0
2021-09-08 14:00:00,298.73,299.25,298.71,298.92,411391.0,289.5216,290.0255,289.5022,289.7057,411391.0
2021-09-08 14:30:00,298.91,298.94,298.6,298.82,284954.0,289.696,289.7251,289.3956,289.6088,284954.0
2021-09-08 15:00:00,298.82,298.97,298.69,298.84,357393.0,289.6088,289.7542,289.4828,289.6282,357393.0
2021-09-08 15:30:00,298.85,300.23,298.69,300.23,1309198.0,289.6379,290.9753,289.4828,290.9753,1309198.0
2021-09-09 09:30:00,300.83,302.14,299.74,301.4,1638404.0,291.5568,292.8264,290.5004,292.1093,1638404.0
2021-09-09 10:00:00,301.39,301.92,300.53,300.94,772765.0,292.0996,292.6132,291.2661,291.6634,772765.0
2021-09-09 10:30:00,300.93,301.17,300.0,300.16,759890.0,291.6537,291.8863,290.7524,290.9075,759890.0
2021-09-09 11:00:00,300.15,300.25,298.92,298.95,970660.0,290.8978,290.9947,289.7057,289.7348,970660.0
2021-09-09 11:30:00,298.93,299.48,298.72,299.35,695184.0,289.7154,290.2484,289.5119,290.1224,695184.0
2021-09-09 12:00:00,299.35,299.42,299.03,299.07,588894.0,290.1224,290.1903,289.8123,289.8511,588894.0
2021-09-09 12:30:00,299.06,299.38,298.81,298.84,468417.0,289.8414,290.1515,289.5991,289.6282,468417.0
2021-09-09 13:00:00,298.84,299.18,297.81,298.18,715589.0,289.6282,289.9577,288.6299,288.9885,715589.0
2021-09-09 13:30:00,298.19,298.27,297.44,297.55,966485.0,288.9982,289.0757,288.2713,288.3779,966485.0
2021-09-09 14:00:00,297.55,297.91,297.25,297.67,880361.0,288.3779,288.7268,288.0872,288.4942,880361.0
2021-09-09 14:30:00,297.68,298.14,297.31,298.07,862055.0,288.5039,288.9497,288.1453,288.8819,862055.0
2021-09-09 15:00:00,298.07,298.23,297.6,297.71,668591.0,288.8819,289.037,288.4264,288.533,668591.0
2021-09-09 15:30:00,297.68,297.92,297.0,297.31,1673451.0,288.5039,288.7365,287.8449,288.1453,1673451.0
2021-09-10 09:30:00,298.52,299.09,297.57,297.79,1409491.0,289.318,289.8705,288.3973,288.6105,1409491.0
2021-09-10 10:00:00,297.77,297.8,296.4,297.2,1133663.0,288.5912,288.6202,287.2634,288.0387,1133663.0
2021-09-10 10:30:00,297.2,297.6,296.6,297.36,918997.0,288.0387,288.4264,287.4572,288.1938,918997.0
2021-09-10 11:00:00,297.36,297.54,296.64,297.07,596204.0,288.1938,288.3682,287.496,287.9127,596204.0
2021-09-10 11:30:00,297.05,298.12,297.04,297.94,574283.0,287.8933,288.9304,287.8837,288.7559,574283.0
2021-09-10 12:00:00,297.98,298.96,297.78,298.93,635110.0,288.7947,289.7445,288.6008,289.7154,635110.0
2021-09-10 12:30:00,298.94,299.92,298.94,299.56,954473.0,289.7251,290.6749,289.7251,290.326,954473.0
2021-09-10 13:00:00,299.57,299.7,298.98,299.24,527374.0,290.3357,290.4617,289.7639,290.0158,527374.0
2021-09-10 13:30:00,299.27,299.63,298.73,298.84,349691.0,290.0449,290.3938,289.5216,289.6282,349691.0
2021-09-10 14:00:00,298.84,298.88,298.31,298.34,439055.0,289.6282,289.6669,289.1145,289.1436,439055.0
2021-09-10 14:30:00,298.34,298.46,297.88,297.93,423361.0,289.1436,289.2599,288.6978,288.7462,423361.0
2021-09-10 15:00:00,297.92,297.96,296.77,296.97,813588.0,288.7365,288.7753,287.622,287.8158,813588.0
2021-09-10 15:30:00,296.95,297.09,295.38,295.73,2527887.0,287.7964,287.9321,286.2748,286.614,2527887.0
2021-09-13 09:30:00,297.55,298.54,296.25,297.04,1950372.0,288.3779,289.3374,287.118,287.8837,1950372.0
2021-09-13 10:00:00,297.04,297.12,294.7,294.98,1426593.0,287.8837,287.9612,285.6158,285.8872,1426593.0
2021-09-13 10:30:00,294.95,295.86,294.27,295.61,980789.0,285.8581,286.74,285.199,286.4977,980789.0
2021-09-13 11:00:00,295.61,296.0,294.11,294.61,885508.0,286.4977,286.8757,285.044,285.5286,885508.0
2021-09-13 11:30:00,294.62,295.03,294.27,294.48,680994.0,285.5383,285.9356,285.199,285.4026,680994.0
2021-09-13 12:00:00,294.48,295.44,294.08,295.2,518890.0,285.4026,286.333,285.0149,286.1004,518890.0
2021-09-13 12:30:00,295.2,296.18,295.07,296.03,560473.0,286.1004,287.0502,285.9744,286.9048,560473.0
2021-09-13 13:00:00,296.03,296.38,295.87,296.01,659423.0,286.9048,287.244,286.7497,286.8854,659423.0
2021-09-13 13:30:00,295.98,296.23,295.74,295.88,655742.0,286.8563,287.0986,286.6237,286.7594,655742.0
2021-09-13 14:00:00,295.87,296.05,295.03,295.15,843025.0,286.7497,286.9242,285.9356,286.0519,843025.0
2021-09-13 14:30:00,295.17,295.66,295.07,295.5,539144.0,286.0713,286.5462,285.9744,286.3911,539144.0
2021-09-13 15:00:00,295.48,296.54,295.08,296.49,780496.0,286.3717,287.3991,285.9841,287.3506,780496.0
2021-09-13 15:30:00,296.48,297.21,296.08,297.02,1805692.0,287.3409,288.0484,286.9532,287.8643,1805692.0
2021-09-14 09:30:00,299.51,300.08,298.1,299.05,2076627.0,290.2775,290.8299,288.911,289.8317,2076627.0
2021-09-14 10:00:00,299.06,299.9,298.5,299.88,1077056.0,289.8414,290.6555,289.2986,290.6361,1077056.0
2021-09-14 10:30:00,299.88,299.93,298.7,299.52,1015696.0,290.6361,290.6846,289.4925,290.2872,1015696.0
2021-09-14 11:00:00,299.53,300.53,299.53,300.2,1067063.0,290.2969,291.2661,290.2969,290.9462,1067063.0
2021-09-14 11:30:00,300.18,300.92,299.91,300.9,697442.0,290.9269,291.6441,290.6652,291.6247,697442.0
2021-09-14 12:00:00,300.92,301.39,300.75,301.17,891250.0,291.6441,292.0996,291.4793,291.8863,891250.0
2021-09-14 12:30:00,301.17,301.27,300.14,300.53,609375.0,291.8863,291.9833,290.8881,291.2661,609375.0
2021-09-14 13:00:00,300.52,300.77,300.07,300.44,516019.0,291.2564,291.4987,290.8203,291.1788,516019.0
2021-09-14 13:30:00,300.43,300.83,300.07,300.63,435586.0,291.1692,291.5568,290.8203,291.363,435586.0
2021-09-14 14:00:00,300.63,300.72,299.75,299.95,579621.0,291.363,291.4502,290.5101,290.704,579621.0
2021-09-14 14:30:00,299.94,300.36,299.29,300.26,729532.0,290.6943,291.1013,290.0643,291.0044,729532.0
2021-09-14 15:00:00,300.28,300.58,299.73,299.88,822682.0,291.0238,291.3145,290.4907,290.6361,822682.0
2021-09-14 15:30:00,299.88,300.2,299.49,299.94,2058249.0,290.6361,290.9462,290.2581,290.6943,2058249.0
2021-09-15 09:30:00,303.23,305.32,302.27,302.88,4370178.0,293.8828,295.9084,292.9524,293.5436,4370178.0
2021-09-15 10:00:00,302.91,303.73,301.82,302.17,1491664.0,293.5727,294.3674,292.5163,292.8555,1491664.0
2021-09-15 10:30:00,302.17,303.63,302.02,303.45,1077859.0,292.8555,294.2705,292.7101,294.0961,1077859.0
2021-09-15 11:00:00,303.44,303.69,302.32,302.4,945634.0,294.0864,294.3287,293.0009,293.0784,945634.0
2021-09-15 11:30:00,302.4,302.65,302.02,302.62,660692.0,293.0784,293.3207,292.7101,293.2916,660692.0
2021-09-15 12:00:00,302.61,303.15,302.13,303.09,787195.0,293.282,293.8053,292.8168,293.7472,787195.0
2021-09-15 12:30:00,303.11,304.5,303.11,304.31,1332070.0,293.7665,295.1137,293.7665,294.9296,1332070.0
2021-09-15 13:00:00,304.34,304.69,304.14,304.48,797900.0,294.9586,295.2978,294.7648,295.0943,797900.0
2021-09-15 13:30:00,304.48,304.84,304.16,304.17,632422.0,295.0943,295.4432,294.7842,294.7939,632422.0
2021-09-15 14:00:00,304.15,304.58,304.03,304.18,535141.0,294.7745,295.1912,294.6582,294.8036,535141.0
2021-09-15 14:30:00,304.17,304.53,304.11,304.4,517017.0,294.7939,295.1428,294.7357,295.0168,517017.0
2021-09-15 15:00:00,304.4,305.13,304.33,304.81,1000564.0,295.0168,295.7243,294.9489,295.4141,1000564.0
2021-09-15 15:30:00,304.82,305.25,304.56,304.84,2250792.0,295.4238,295.8406,295.1718,295.4432,2250792.0
2021-09-16 09:30:00,303.88,304.38,302.56,302.78,1746222.0,294.5128,294.9974,293.2335,293.4467,1746222.0
2021-09-16 10:00:00,302.75,302.82,300.76,301.79,1404419.0,293.4176,293.4855,291.489,292.4872,1404419.0
2021-09-16 10:30:00,301.79,302.15,301.0,301.54,786339.0,292.4872,292.8361,291.7216,292.2449,786339.0
2021-09-16 11:00:00,301.52,302.06,301.2,301.69,646509.0,292.2256,292.7489,291.9154,292.3903,646509.0
2021-09-16 11:30:00,301.67,302.02,301.39,301.82,594359.0,292.3709,292.7101,292.0996,292.5163,594359.0
2021-09-16 12:00:00,301.83,302.45,301.65,302.01,594408.0,292.526,293.1269,292.3515,292.7005,594408.0
2021-09-16 12:30:00,302.04,302.71,302.04,302.5,421538.0,292.7295,293.3789,292.7295,293.1753,421538.0
2021-09-16 13:00:00,302.49,302.85,302.26,302.54,339609.0,293.1657,293.5146,292.9427,293.2141,339609.0
2021-09-16 13:30:00,302.56,303.47,302.29,303.34,534569.0,293.2335,294.1154,292.9718,293.9895,534569.0
2021-09-16 14:00:00,303.35,303.75,303.19,303.41,528958.0,293.9991,294.3868,293.8441,294.0573,528958.0
2021-09-16 14:30:00,303.41,304.03,303.37,303.92,435521.0,294.0573,294.6582,294.0185,294.5516,435521.0
2021-09-16 15:00:00,303.93,304.78,303.82,304.27,887117.0,294.5613,295.3851,294.4547,294.8908,887117.0
2021-09-16 15:30:00,304.28,305.31,304.27,305.24,1989326.0,294.9005,295.8987,294.8908,295.8309,1989326.0
2021-09-17 09:30:00,304.63,304.63,301.81,302.36,6820243.0,295.2397,295.2397,292.5066,293.0397,6820243.0
2021-09-17 10:00:00,302.33,302.42,301.13,301.76,1487661.0,293.0106,293.0978,291.8476,292.4582,1487661.0
2021-09-17 10:30:00,301.74,301.74,300.72,301.18,1493764.0,292.4388,292.4388,291.4502,291.896,1493764.0
2021-09-17 11:00:00,301.17,301.32,300.46,300.56,983639.0,291.8863,292.0317,291.1982,291.2951,983639.0
2021-09-17 11:30:00,300.55,300.62,299.86,300.37,1075347.0,291.2855,291.3533,290.6167,291.111,1075347.0
2021-09-17 12:00:00,300.37,300.94,300.27,300.71,808749.0,291.111,291.6634,291.0141,291.4405,808749.0
2021-09-17 12:30:00,300.69,301.3,300.68,300.79,669053.0,291.4211,292.0123,291.4115,291.5181,669053.0
2021-09-17 13:00:00,300.8,300.81,300.0,300.29,530936.0,291.5278,291.5374,290.7524,291.0335,530936.0
2021-09-17 13:30:00,300.3,300.39,299.58,300.06,734032.0,291.0432,291.1304,290.3454,290.8106,734032.0
2021-09-17 14:00:00,300.06,300.5,299.95,300.18,614610.0,290.8106,291.237,290.704,290.9269,614610.0
2021-09-17 14:30:00,300.18,300.65,299.91,300.23,693492.0,290.9269,291.3824,290.6652,290.9753,693492.0
2021-09-17 15:00:00,300.23,300.55,300.01,300.11,640909.0,290.9753,291.2855,290.7621,290.859,640909.0
2021-09-17 15:30:00,300.11,300.74,299.53,299.82,2581279.0,290.859,291.4696,290.2969,290.578,2581279.0
2021-09-20 09:30:00,296.33,298.72,295.19,296.9,3063835.0,287.1955,289.5119,286.0907,287.748,3063835.0
2021-09-20 10:00:00,296.89,297.06,294.86,295.67,1733380.0,287.7383,287.903,285.7709,286.5559,1733380.0
2021-09-20 10:30:00,295.67,295.94,293.95,294.24,1320537.0,286.5559,286.8176,284.8889,285.17,1320537.0
2021-09-20 11:00:00,294.2,295.16,293.91,295.11,1128916.0,285.1312,286.0616,284.8501,286.0131,1128916.0
2021-09-20 11:30:00,295.12,295.26,293.26,293.29,1061127.0,286.0228,286.1585,284.2202,284.2492,1061127.0
2021-09-20 12:00:00,293.3,293.52,292.64,293.12,1157673.0,284.2589,284.4722,283.6193,284.0845,1157673.0
2021-09-20 12:30:00,293.11,293.26,292.41,292.77,859796.0,284.0748,284.2202,283.3964,283.7453,859796.0
2021-09-20 13:00:00,292.79,293.05,291.88,293.01,1144305.0,283.7647,284.0166,282.8827,283.9779,1144305.0
2021-09-20 13:30:00,293.0,293.29,292.56,292.68,874496.0,283.9682,284.2492,283.5418,283.6581,874496.0
2021-09-20 14:00:00,292.69,292.96,291.05,291.23,1122490.0,283.6677,283.9294,282.0783,282.2527,1122490.0
2021-09-20 14:30:00,291.23,291.47,290.22,290.77,1703173.0,282.2527,282.4854,281.2739,281.8069,1703173.0
2021-09-20 15:00:00,290.76,291.14,289.52,291.13,1988553.0,281.7972,282.1655,280.5955,282.1558,1988553.0
2021-09-20 15:30:00,291.12,294.86,291.03,294.26,3589932.0,282.1461,285.7709,282.0589,285.1893,3589932.0
2021-09-21 09:30:00,295.59,297.54,294.07,296.54,2395452.0,286.4784,288.3682,285.0052,287.3991,2395452.0
2021-09-21 10:00:00,296.48,296.77,294.81,295.6,1387995.0,287.3409,287.622,285.7224,286.488,1387995.0
2021-09-21 10:30:00,295.6,296.03,294.35,294.69,1070102.0,286.488,286.9048,285.2766,285.6061,1070102.0
2021-09-21 11:00:00,294.7,296.4,294.13,295.81,1154475.0,285.6158,287.2634,285.0634,286.6916,1154475.0
2021-09-21 11:30:00,295.84,296.99,295.63,296.45,759724.0,286.7206,287.8352,286.5171,287.3118,759724.0
2021-09-21 12:00:00,296.46,296.91,295.93,295.95,669296.0,287.3215,287.7577,286.8079,286.8273,669296.0
2021-09-21 12:30:00,295.95,296.29,295.31,295.6,655803.0,286.8273,287.1568,286.207,286.488,655803.0
2021-09-21 13:00:00,295.61,295.85,294.75,294.79,489723.0,286.4977,286.7303,285.6642,285.703,489723.0
2021-09-21 13:30:00,294.79,295.45,294.55,294.89,624365.0,285.703,286.3427,285.4704,285.7999,624365.0
2021-09-21 14:00:00,294.9,295.63,294.85,294.96,774741.0,285.8096,286.5171,285.7612,285.8678,774741.0
2021-09-21 14:30:00,294.98,296.68,294.91,296.13,956670.0,285.8872,287.5348,285.8193,287.0017,956670.0
2021-09-21 15:00:00,296.14,296.71,295.83,296.34,1067378.0,287.0114,287.5638,286.711,287.2052,1067378.0
2021-09-21 15:30:00,296.3,296.54,294.64,294.72,1713678.0,287.1665,287.3991,285.5576,285.6352,1713678.0
2021-09-22 09:30:00,296.72,296.92,294.51,296.2,2020991.0,287.5735,287.7674,285.4316,287.0695,2020991.0
2021-09-22 10:00:00,296.21,299.11,296.1,298.87,1931953.0,287.0792,289.8898,286.9726,289.6572,1931953.0
2021-09-22 10:30:00,298.88,299.61,298.39,298.82,1464819.0,289.6669,290.3744,289.192,289.6088,1464819.0
2021-09-22 11:00:00,298.83,299.12,298.37,298.46,841137.0,289.6185,289.8995,289.1727,289.2599,841137.0
2021-09-22 11:30:00,298.46,299.93,298.45,299.03,907448.0,289.2599,290.6846,289.2502,289.8123,907448.0
2021-09-22 12:00:00,299.02,299.06,298.45,298.68,651654.0,289.8026,289.8414,289.2502,289.4731,651654.0
2021-09-22 12:30:00,298.67,298.85,298.1,298.23,519703.0,289.4634,289.6379,288.911,289.037,519703.0
2021-09-22 13:00:00,298.23,298.24,297.58,297.99,497260.0,289.037,289.0467,288.407,288.8044,497260.0
2021-09-22 13:30:00,297.99,298.09,297.03,297.5,618921.0,288.8044,288.9013,287.874,288.3295,618921.0
2021-09-22 14:00:00,296.38,299.37,296.24,298.84,1540917.0,287.244,290.1418,287.1083,289.6282,1540917.0
2021-09-22 14:30:00,298.83,299.09,297.12,297.95,1467916.0,289.6185,289.8705,287.9612,288.7656,1467916.0
2021-09-22 15:00:00,298.01,300.22,297.64,299.55,1313223.0,288.8238,290.9656,288.4652,290.3163,1313223.0
2021-09-22 15:30:00,299.53,299.56,298.29,298.58,2077826.0,290.2969,290.326,289.0951,289.3762,2077826.0
2021-09-23 09:30:00,298.76,299.63,297.53,299.29,1915578.0,289.5506,290.3938,288.3586,290.0643,1915578.0
2021-09-23 10:00:00,299.3,300.74,299.27,300.25,1228729.0,290.074,291.4696,290.0449,290.9947,1228729.0
2021-09-23 10:30:00,300.26,300.9,299.83,300.62,886988.0,291.0044,291.6247,290.5877,291.3533,886988.0
2021-09-23 11:00:00,300.64,300.68,299.32,299.9,749457.0,291.3727,291.4115,290.0934,290.6555,749457.0
2021-09-23 11:30:00,299.9,300.26,299.43,300.17,661091.0,290.6555,291.0044,290.2,290.9172,661091.0
2021-09-23 12:00:00,300.18,300.21,299.35,299.74,559765.0,290.9269,290.9559,290.1224,290.5004,559765.0
2021-09-23 12:30:00,299.75,299.98,299.58,299.65,460472.0,290.5101,290.733,290.3454,290.4132,460472.0
2021-09-23 13:00:00,299.66,300.15,299.49,300.07,474996.0,290.4229,290.8978,290.2581,290.8203,474996.0
2021-09-23 13:30:00,300.05,300.36,300.01,300.14,516186.0,290.8009,291.1013,290.7621,290.8881,516186.0
2021-09-23 14:00:00,300.15,300.17,299.69,299.85,449865.0,290.8978,290.9172,290.452,290.607,449865.0
2021-09-23 14:30:00,299.85,300.38,299.74,300.33,571335.0,290.607,291.1207,290.5004,291.0722,571335.0
2021-09-23 15:00:00,300.34,300.41,299.95,299.97,723280.0,291.0819,291.1498,290.704,290.7233,723280.0
2021-09-23 15:30:00,299.99,300.16,299.48,299.54,1619138.0,290.7427,290.9075,290.2484,290.3066,1619138.0
2021-09-24 09:30:00,298.35,299.47,297.61,298.52,1510502.0,289.1533,290.2387,288.4361,289.318,1510502.0
2021-09-24 10:00:00,298.51,298.97,297.23,297.76,1101375.0,289.3083,289.7542,288.0678,288.5815,1101375.0
2021-09-24 10:30:00,297.74,297.97,297.13,297.44,638200.0,288.5621,288.785,287.9709,288.2713,638200.0
2021-09-24 11:00:00,297.44,298.12,296.97,297.11,600945.0,288.2713,288.9304,287.8158,287.9515,600945.0
2021-09-24 11:30:00,297.16,297.76,296.93,297.64,481140.0,288.0,288.5815,287.777,288.4652,481140.0
2021-09-24 12:00:00,297.64,298.48,297.29,298.3,518065.0,288.4652,289.2793,288.1259,289.1048,518065.0
2021-09-24 12:30:00,298.32,298.62,298.12,298.45,437415.0,289.1242,289.415,288.9304,289.2502,437415.0
2021-09-24 13:00:00,298.46,298.8,298.3,298.64,429181.0,289.2599,289.5894,289.1048,289.4343,429181.0
2021-09-24 13:30:00,298.63,298.65,298.19,298.21,404777.0,289.4246,289.444,288.9982,289.0176,404777.0
2021-09-24 14:00:00,298.2,298.47,298.1,298.16,373208.0,289.0079,289.2696,288.911,288.9691,373208.0
2021-09-24 14:30:00,298.16,298.82,298.12,298.78,378889.0,288.9691,289.6088,288.9304,289.57,378889.0
2021-09-24 15:00:00,298.78,299.2,298.42,299.07,483411.0,289.57,289.9771,289.2211,289.8511,483411.0
2021-09-24 15:30:00,299.07,299.8,299.07,299.35,1440606.0,289.8511,290.5586,289.8511,290.1224,1440606.0
2021-09-27 09:30:00,296.18,296.47,293.6,294.28,3056431.0,287.0502,287.3312,284.5497,285.2087,3056431.0
2021-09-27 10:00:00,294.28,296.0,293.72,295.94,1600145.0,285.2087,286.8757,284.666,286.8176,1600145.0
2021-09-27 10:30:00,295.93,296.22,295.21,295.21,866858.0,286.8079,287.0889,286.1101,286.1101,866858.0
2021-09-27 11:00:00,295.21,296.09,294.58,294.63,1193928.0,286.1101,286.9629,285.4995,285.5479,1193928.0
2021-09-27 11:30:00,294.64,294.72,293.23,293.64,1073488.0,285.5576,285.6352,284.1911,284.5885,1073488.0
2021-09-27 12:00:00,293.62,293.95,293.32,293.77,625348.0,284.5691,284.8889,284.2783,284.7145,625348.0
2021-09-27 12:30:00,293.74,293.79,292.97,293.26,752607.0,284.6854,284.7338,283.9391,284.2202,752607.0
2021-09-27 13:00:00,293.25,294.4,293.13,294.28,693766.0,284.2105,285.325,284.0942,285.2087,693766.0
2021-09-27 13:30:00,294.28,294.3,293.6,294.0,644344.0,285.2087,285.2281,284.5497,284.9374,644344.0
2021-09-27 14:00:00,294.01,294.43,293.91,294.2,699948.0,284.9471,285.3541,284.8501,285.1312,699948.0
2021-09-27 14:30:00,294.19,294.21,293.63,293.7,673436.0,285.1215,285.1409,284.5788,284.6466,673436.0
2021-09-27 15:00:00,293.7,294.68,293.67,294.49,832103.0,284.6466,285.5964,284.6175,285.4123,832103.0
2021-09-27 15:30:00,294.5,294.86,293.9,294.17,1832657.0,285.422,285.7709,284.8404,285.1021,1832657.0
2021-09-28 09:30:00,289.87,290.78,287.54,288.91,3443303.0,280.9347,281.8166,278.6765,280.0043,3443303.0
2021-09-28 10:00:00,288.9,288.9,286.11,286.85,2354165.0,279.9946,279.9946,277.2906,278.0078,2354165.0
2021-09-28 10:30:00,286.83,286.83,285.21,285.61,2070130.0,277.9884,277.9884,276.4183,276.806,2070130.0
2021-09-28 11:00:00,285.61,285.85,284.36,284.82,2092271.0,276.806,277.0386,275.5945,276.0403,2092271.0
2021-09-28 11:30:00,284.82,285.84,284.51,285.69,1627576.0,276.0403,277.0289,275.7399,276.8835,1627576.0
2021-09-28 12:00:00,285.7,286.44,284.97,286.12,1659676.0,276.8932,277.6104,276.1857,277.3003,1659676.0
2021-09-28 12:30:00,286.14,286.14,284.8,285.04,997772.0,277.3197,277.3197,276.021,276.2536,997772.0
2021-09-28 13:00:00,285.02,285.89,284.56,285.78,1119810.0,276.2342,277.0774,275.7884,276.9707,1119810.0
2021-09-28 13:30:00,285.77,286.06,285.02,285.06,902933.0,276.9611,277.2421,276.2342,276.2729,902933.0
2021-09-28 14:00:00,285.08,286.3,284.7,286.27,1154290.0,276.2923,277.4747,275.924,277.4456,1154290.0
2021-09-28 14:30:00,286.26,286.68,285.39,285.81,1570637.0,277.436,277.843,276.5928,276.9998,1570637.0
2021-09-28 15:00:00,285.8,286.11,284.86,284.98,1863982.0,276.9901,277.2906,276.0791,276.1954,1863982.0
2021-09-28 15:30:00,284.98,285.49,282.75,283.52,5281990.0,276.1954,276.6897,274.0341,274.7804,5281990.0
2021-09-29 09:30:00,285.0,286.32,283.14,286.03,2884979.0,276.2148,277.4941,274.4121,277.213,2884979.0
2021-09-29 10:00:00,286.02,286.68,284.54,284.86,1870347.0,277.2033,277.843,275.769,276.0791,1870347.0
2021-09-29 10:30:00,284.88,285.51,283.94,285.2,1163755.0,276.0985,276.7091,275.1875,276.4086,1163755.0
2021-09-29 11:00:00,285.22,285.25,284.0,284.07,793160.0,276.428,276.4571,275.2456,275.3135,793160.0
2021-09-29 11:30:00,284.08,284.54,283.48,284.09,872043.0,275.3232,275.769,274.7416,275.3328,872043.0
2021-09-29 12:00:00,284.13,284.43,283.02,283.09,810567.0,275.3716,275.6624,274.2958,274.3637,810567.0
2021-09-29 12:30:00,283.07,284.28,283.01,283.96,829633.0,274.3443,275.517,274.2861,275.2068,829633.0
2021-09-29 13:00:00,283.98,285.29,283.56,284.43,1016935.0,275.2262,276.4959,274.8192,275.6624,1016935.0
2021-09-29 13:30:00,284.44,284.95,283.7,284.81,847459.0,275.6721,276.1663,274.9549,276.0306,847459.0
2021-09-29 14:00:00,284.8,286.77,284.75,286.28,1184576.0,276.021,277.9302,275.9725,277.4553,1184576.0
2021-09-29 14:30:00,286.3,286.63,285.82,286.27,916013.0,277.4747,277.7945,277.0095,277.4456,916013.0
2021-09-29 15:00:00,286.31,286.42,285.43,285.49,987885.0,277.4844,277.591,276.6315,276.6897,987885.0
2021-09-29 15:30:00,285.47,285.47,283.32,284.0,2379248.0,276.6703,276.6703,274.5866,275.2456,2379248.0
2021-09-30 09:30:00,285.66,287.36,284.86,286.47,2261252.0,276.8544,278.502,276.0791,277.6395,2261252.0
2021-09-30 10:00:00,286.47,287.83,285.94,287.74,1607148.0,277.6395,278.9576,277.1258,278.8703,1607148.0
2021-09-30 10:30:00,287.73,287.79,285.86,285.97,1216743.0,278.8606,278.9188,277.0483,277.1549,1216743.0
2021-09-30 11:00:00,285.92,287.09,285.81,286.34,1144703.0,277.1064,278.2404,276.9998,277.5135,1144703.0
2021-09-30 11:30:00,286.33,286.37,283.78,284.17,1693453.0,277.5038,277.5426,275.0324,275.4104,1693453.0
2021-09-30 12:00:00,284.18,284.27,281.89,282.45,1703446.0,275.4201,275.5073,273.2007,273.7434,1703446.0
2021-09-30 12:30:00,282.46,283.3,282.01,282.21,1400434.0,273.7531,274.5672,273.317,273.5108,1400434.0
2021-09-30 13:00:00,282.18,283.83,282.02,282.59,985360.0,273.4817,275.0809,273.3267,273.8791,985360.0
2021-09-30 13:30:00,282.6,283.48,282.5,283.48,790524.0,273.8888,274.7416,273.7919,274.7416,790524.0
2021-09-30 14:00:00,283.47,284.84,283.4,284.34,1069378.0,274.732,276.0597,274.6641,275.5751,1069378.0
2021-09-30 14:30:00,284.33,284.9,283.67,283.69,1006035.0,275.5654,276.1179,274.9258,274.9452,1006035.0
2021-09-30 15:00:00,283.7,284.8,283.41,283.84,1143465.0,274.9549,276.021,274.6738,275.0905,1143465.0
2021-09-30 15:30:00,283.85,284.43,281.62,281.75,3332503.0,275.1002,275.6624,272.939,273.065,3332503.0
2021-10-01 09:30:00,282.05,284.14,281.29,283.71,2507612.0,273.3557,275.3813,272.6192,274.9646,2507612.0
2021-10-01 10:00:00,283.72,284.59,282.56,282.71,1918766.0,274.9742,275.8174,273.85,273.9954,1918766.0
2021-10-01 10:30:00,282.7,285.03,282.58,284.97,1286932.0,273.9857,276.2439,273.8694,276.1857,1286932.0
2021-10-01 11:00:00,284.96,286.35,284.41,285.88,1191924.0,276.176,277.5232,275.643,277.0677,1191924.0
2021-10-01 11:30:00,285.87,286.87,285.75,286.34,1057062.0,277.058,278.0271,276.9417,277.5135,1057062.0
2021-10-01 12:00:00,286.32,286.82,285.96,286.31,866146.0,277.4941,277.9787,277.1452,277.4844,866146.0
2021-10-01 12:30:00,286.33,286.73,285.79,286.12,629134.0,277.5038,277.8915,276.9804,277.3003,629134.0
2021-10-01 13:00:00,286.13,287.16,285.75,286.59,781648.0,277.31,278.3082,276.9417,277.7558,781648.0
2021-10-01 13:30:00,286.61,287.48,286.61,287.06,817768.0,277.7752,278.6183,277.7752,278.2113,817768.0
2021-10-01 14:00:00,287.08,287.61,286.93,287.37,780023.0,278.2307,278.7443,278.0853,278.5117,780023.0
2021-10-01 14:30:00,287.37,288.43,287.31,288.33,935743.0,278.5117,279.5391,278.4536,279.4421,935743.0
2021-10-01 15:00:00,288.34,289.34,288.33,288.79,1237437.0,279.4518,280.421,279.4421,279.888,1237437.0
2021-10-01 15:30:00,288.79,289.98,288.0,289.1,3257409.0,279.888,281.0413,279.1223,280.1884,3257409.0
2021-10-04 09:30:00,287.49,287.75,283.55,284.1,2612326.0,278.628,278.88,274.8095,275.3425,2612326.0
2021-10-04 10:00:00,284.09,284.32,282.87,283.21,1585485.0,275.3328,275.5558,274.1504,274.48,1585485.0
2021-10-04 10:30:00,283.18,283.18,280.4,281.25,1972838.0,274.4509,274.4509,271.7566,272.5804,1972838.0
2021-10-04 11:00:00,281.22,282.54,280.76,282.52,1445017.0,272.5513,273.8306,272.1055,273.8112,1445017.0
2021-10-04 11:30:00,282.5,282.87,280.9,282.3,1529967.0,273.7919,274.1504,272.2412,273.598,1529967.0
2021-10-04 12:00:00,282.27,282.72,281.25,281.37,950547.0,273.5689,274.0051,272.5804,272.6967,950547.0
2021-10-04 12:30:00,281.35,281.73,280.47,280.92,864624.0,272.6773,273.0456,271.8244,272.2606,864624.0
2021-10-04 13:00:00,280.9,281.73,280.25,280.93,875865.0,272.2412,273.0456,271.6112,272.2703,875865.0
2021-10-04 13:30:00,280.93,281.7,280.91,281.08,710653.0,272.2703,273.0165,272.2509,272.4156,710653.0
2021-10-04 14:00:00,281.1,282.67,281.07,282.06,971542.0,272.435,273.9566,272.4059,273.3654,971542.0
2021-10-04 14:30:00,282.02,282.9,281.69,282.63,804461.0,273.3267,274.1795,273.0068,273.9178,804461.0
2021-10-04 15:00:00,282.66,283.46,281.83,282.01,1173146.0,273.9469,274.7223,273.1425,273.317,1173146.0
2021-10-04 15:30:00,282.0,283.54,281.7,283.14,2613645.0,273.3073,274.7998,273.0165,274.4121,2613645.0
2021-10-05 09:30:00,284.01,286.07,284.01,285.76,2473394.0,275.2553,277.2518,275.2553,276.9514,2473394.0
2021-10-05 10:00:00,285.79,287.22,285.62,286.72,1368654.0,276.9804,278.3664,276.8157,277.8818,1368654.0
2021-10-05 10:30:00,286.79,288.06,286.51,287.9,1177597.0,277.9496,279.1805,277.6782,279.0254,1177597.0
2021-10-05 11:00:00,287.88,288.93,287.67,288.24,1153310.0,279.006,280.0236,278.8025,279.3549,1153310.0
2021-10-05 11:30:00,288.29,289.2,288.14,289.19,998476.0,279.4034,280.2853,279.258,280.2756,998476.0
2021-10-05 12:00:00,289.18,289.82,288.81,289.56,973765.0,280.2659,280.8862,279.9073,280.6342,973765.0
2021-10-05 12:30:00,289.57,289.98,289.43,289.79,675990.0,280.6439,281.0413,280.5082,280.8571,675990.0
2021-10-05 13:00:00,289.82,290.02,289.54,289.8,561331.0,280.8862,281.08,280.6148,280.8668,561331.0
2021-10-05 13:30:00,289.79,290.4,289.72,290.17,809096.0,280.8571,281.4483,280.7893,281.2254,809096.0
2021-10-05 14:00:00,290.17,290.25,289.33,289.66,816244.0,281.2254,281.303,280.4113,280.7311,816244.0
2021-10-05 14:30:00,289.69,290.24,289.65,289.84,878964.0,280.7602,281.2933,280.7215,280.9056,878964.0
2021-10-05 15:00:00,289.84,290.15,289.11,289.37,893086.0,280.9056,281.206,280.1981,280.4501,893086.0
2021-10-05 15:30:00,289.37,289.68,288.47,288.75,2140535.0,280.4501,280.7505,279.5778,279.8492,2140535.0
2021-10-06 09:30:00,285.78,288.49,285.5,286.94,2279616.0,276.9707,279.5972,276.6994,278.095,2279616.0
2021-10-06 10:00:00,286.93,289.18,285.91,288.98,1479668.0,278.0853,280.2659,277.0967,280.0721,1479668.0
2021-10-06 10:30:00,288.97,290.88,288.92,289.85,1971774.0,280.0624,281.9135,280.014,280.9153,1971774.0
2021-10-06 11:00:00,289.87,290.08,288.56,288.85,985031.0,280.9347,281.1382,279.6651,279.9461,985031.0
2021-10-06 11:30:00,288.85,289.86,288.51,289.81,729802.0,279.9461,280.925,279.6166,280.8765,729802.0
2021-10-06 12:00:00,289.81,289.83,288.58,288.91,693866.0,280.8765,280.8959,279.6844,280.0043,693866.0
2021-10-06 12:30:00,288.88,289.67,288.61,289.14,539322.0,279.9752,280.7408,279.7135,280.2272,539322.0
2021-10-06 13:00:00,289.13,290.57,288.46,290.57,927500.0,280.2175,281.6131,279.5681,281.6131,927500.0
2021-10-06 13:30:00,290.57,291.98,290.54,291.71,1253626.0,281.6131,282.9796,281.584,282.718,1253626.0
2021-10-06 14:00:00,291.72,292.85,291.25,292.46,1248713.0,282.7276,283.8228,282.2721,283.4448,1248713.0
2021-10-06 14:30:00,292.45,292.75,291.71,291.9,966996.0,283.4351,283.7259,282.718,282.9021,966996.0
2021-10-06 15:00:00,291.87,292.34,291.66,292.19,1004275.0,282.873,283.3285,282.6695,283.1832,1004275.0
2021-10-06 15:30:00,292.18,293.63,291.47,293.07,2309812.0,283.1735,284.5788,282.4854,284.036,2309812.0
2021-10-07 09:30:00,295.07,296.3,293.92,295.39,2584816.0,285.9744,287.1665,284.8598,286.2845,2584816.0
2021-10-07 10:00:00,295.41,296.17,295.13,295.89,1388288.0,286.3039,287.0405,286.0325,286.7691,1388288.0
2021-10-07 10:30:00,295.92,296.53,295.71,296.38,938014.0,286.7982,287.3894,286.5947,287.244,938014.0
2021-10-07 11:00:00,296.38,296.64,295.42,295.54,901955.0,287.244,287.496,286.3136,286.4299,901955.0
2021-10-07 11:30:00,295.55,296.46,295.41,296.37,683241.0,286.4396,287.3215,286.3039,287.2343,683241.0
2021-10-07 12:00:00,296.37,296.44,295.76,295.86,548387.0,287.2343,287.3021,286.6431,286.74,548387.0
2021-10-07 12:30:00,295.86,296.56,295.86,296.51,668843.0,286.74,287.4185,286.74,287.37,668843.0
2021-10-07 13:00:00,296.5,296.53,295.85,296.17,544619.0,287.3603,287.3894,286.7303,287.0405,544619.0
2021-10-07 13:30:00,296.17,296.19,295.35,295.53,513396.0,287.0405,287.0599,286.2457,286.4202,513396.0
2021-10-07 14:00:00,295.51,295.62,294.94,295.14,645551.0,286.4008,286.5074,285.8484,286.0422,645551.0
2021-10-07 14:30:00,295.14,295.33,294.62,294.97,615271.0,286.0422,286.2264,285.5383,285.8775,615271.0
2021-10-07 15:00:00,294.96,295.93,294.82,295.71,670032.0,285.8678,286.8079,285.7321,286.5947,670032.0
2021-10-07 15:30:00,295.7,295.79,294.51,294.94,1592346.0,286.585,286.6722,285.4316,285.8484,1592346.0
2021-10-08 09:30:00,296.17,296.65,294.57,295.16,1614831.0,287.0405,287.5057,285.4898,286.0616,1614831.0
2021-10-08 10:00:00,295.15,296.45,295.1,296.3,889398.0,286.0519,287.3118,286.0035,287.1665,889398.0
2021-10-08 10:30:00,296.34,296.52,294.86,295.47,879552.0,287.2052,287.3797,285.7709,286.3621,879552.0
2021-10-08 11:00:00,295.51,296.14,294.97,295.49,609334.0,286.4008,287.0114,285.8775,286.3814,609334.0
2021-10-08 11:30:00,295.49,295.53,294.53,294.81,607078.0,286.3814,286.4202,285.451,285.7224,607078.0
2021-10-08 12:00:00,294.81,295.18,294.56,294.66,486589.0,285.7224,286.081,285.4801,285.577,486589.0
2021-10-08 12:30:00,294.64,295.45,294.51,294.81,480107.0,285.5576,286.3427,285.4316,285.7224,480107.0
2021-10-08 13:00:00,294.83,294.95,293.76,294.12,687836.0,285.7418,285.8581,284.7048,285.0537,687836.0
2021-10-08 13:30:00,294.04,294.87,293.87,294.77,506499.0,284.9761,285.7805,284.8114,285.6836,506499.0
2021-10-08 14:00:00,294.75,295.54,294.7,295.49,485068.0,285.6642,286.4299,285.6158,286.3814,485068.0
2021-10-08 14:30:00,295.5,295.56,295.15,295.28,395051.0,286.3911,286.4493,286.0519,286.1779,395051.0
2021-10-08 15:00:00,295.29,295.64,295.06,295.18,437454.0,286.1876,286.5268,285.9647,286.081,437454.0
2021-10-08 15:30:00,295.17,295.24,294.09,294.85,1392858.0,286.0713,286.1391,285.0246,285.7612,1392858.0
2021-10-11 09:30:00,292.99,296.52,292.74,296.23,1631875.0,283.9585,287.3797,283.7162,287.0986,1631875.0
2021-10-11 10:00:00,296.23,297.34,296.08,297.31,993690.0,287.0986,288.1744,286.9532,288.1453,993690.0
2021-10-11 10:30:00,297.31,297.42,296.66,297.14,710738.0,288.1453,288.2519,287.5154,287.9806,710738.0
2021-10-11 11:00:00,297.14,297.97,296.84,297.02,887199.0,287.9806,288.785,287.6898,287.8643,887199.0
2021-10-11 11:30:00,297.02,297.39,296.7,296.73,574896.0,287.8643,288.2229,287.5541,287.5832,574896.0
2021-10-11 12:00:00,296.74,296.77,295.84,296.57,752465.0,287.5929,287.622,286.7206,287.4281,752465.0
2021-10-11 12:30:00,296.57,296.66,295.99,296.66,522146.0,287.4281,287.5154,286.866,287.5154,522146.0
2021-10-11 13:00:00,296.64,296.72,295.61,295.75,705967.0,287.496,287.5735,286.4977,286.6334,705967.0
2021-10-11 13:30:00,295.76,295.94,295.26,295.85,561560.0,286.6431,286.8176,286.1585,286.7303,561560.0
2021-10-11 14:00:00,295.86,296.42,295.76,296.13,478268.0,286.74,287.2828,286.6431,287.0017,478268.0
2021-10-11 14:30:00,296.12,296.33,295.71,296.18,413788.0,286.992,287.1955,286.5947,287.0502,413788.0
2021-10-11 15:00:00,296.2,296.35,295.15,295.19,554129.0,287.0695,287.2149,286.0519,286.0907,554129.0
2021-10-11 15:30:00,295.18,295.34,294.1,294.21,1429207.0,286.081,286.2361,285.0343,285.1409,1429207.0
2021-10-12 09:30:00,295.48,295.48,292.7,293.0,1633230.0,286.3717,286.3717,283.6774,283.9682,1633230.0
2021-10-12 10:00:00,292.98,294.16,292.95,293.91,969564.0,283.9488,285.0924,283.9197,284.8501,969564.0
2021-10-12 10:30:00,293.9,293.93,292.79,292.9,781113.0,284.8404,284.8695,283.7647,283.8713,781113.0
2021-10-12 11:00:00,292.94,294.22,292.9,293.7,609784.0,283.91,285.1506,283.8713,284.6466,609784.0
2021-10-12 11:30:00,293.69,294.25,293.17,294.22,488355.0,284.6369,285.1797,284.1329,285.1506,488355.0
2021-10-12 12:00:00,294.24,294.9,294.23,294.45,639179.0,285.17,285.8096,285.1603,285.3735,639179.0
2021-10-12 12:30:00,294.38,294.48,293.76,293.95,409031.0,285.3056,285.4026,284.7048,284.8889,409031.0
2021-10-12 13:00:00,293.92,294.02,293.47,293.93,410388.0,284.8598,284.9567,284.4237,284.8695,410388.0
2021-10-12 13:30:00,293.88,294.15,293.57,293.66,417342.0,284.8211,285.0827,284.5206,284.6078,417342.0
2021-10-12 14:00:00,293.63,294.95,293.55,294.3,606422.0,284.5788,285.8581,284.5012,285.2281,606422.0
2021-10-12 14:30:00,294.33,294.38,293.59,293.72,596933.0,285.2572,285.3056,284.54,284.666,596933.0
2021-10-12 15:00:00,293.74,293.85,293.22,293.7,612180.0,284.6854,284.792,284.1814,284.6466,612180.0
2021-10-12 15:30:00,293.67,293.77,292.35,292.88,1667305.0,284.6175,284.7145,283.3382,283.8519,1667305.0
2021-10-13 09:30:00,294.91,297.28,294.5,295.52,1980878.0,285.8193,288.1163,285.422,286.4105,1980878.0
2021-10-13 10:00:00,295.53,296.09,294.09,294.18,1144793.0,286.4202,286.9629,285.0246,285.1118,1144793.0
2021-10-13 10:30:00,294.2,295.13,293.82,294.16,871774.0,285.1312,286.0325,284.7629,285.0924,871774.0
2021-10-13 11:00:00,294.14,294.62,294.03,294.25,594691.0,285.073,285.5383,284.9664,285.1797,594691.0
2021-10-13 11:30:00,294.21,294.96,293.49,294.49,839894.0,285.1409,285.8678,284.4431,285.4123,839894.0
2021-10-13 12:00:00,294.51,294.57,294.03,294.41,414806.0,285.4316,285.4898,284.9664,285.3347,414806.0
2021-10-13 12:30:00,294.39,294.46,293.7,294.05,471471.0,285.3153,285.3832,284.6466,284.9858,471471.0
2021-10-13 13:00:00,294.04,294.76,294.02,294.75,562792.0,284.9761,285.6739,284.9567,285.6642,562792.0
2021-10-13 13:30:00,294.75,295.35,294.72,294.84,585833.0,285.6642,286.2457,285.6352,285.7515,585833.0
2021-10-13 14:00:00,294.85,296.65,294.22,295.11,930603.0,285.7612,287.5057,285.1506,286.0131,930603.0
2021-10-13 14:30:00,295.11,296.08,295.02,295.74,749485.0,286.0131,286.9532,285.9259,286.6237,749485.0
2021-10-13 15:00:00,295.74,296.25,295.32,295.65,806109.0,286.6237,287.118,286.2167,286.5365,806109.0
2021-10-13 15:30:00,295.64,296.87,295.63,296.37,2298527.0,286.5268,287.7189,286.5171,287.2343,2298527.0
2021-10-14 09:30:00,299.1,300.32,297.83,299.84,3273708.0,289.8802,291.0625,288.6493,290.5973,3273708.0
2021-10-14 10:00:00,299.86,301.08,299.68,300.36,1817468.0,290.6167,291.7991,290.4423,291.1013,1817468.0
2021-10-14 10:30:00,300.37,300.7,300.05,300.2,978261.0,291.111,291.4308,290.8009,290.9462,978261.0
2021-10-14 11:00:00,300.21,300.68,299.85,300.62,867228.0,290.9559,291.4115,290.607,291.3533,867228.0
2021-10-14 11:30:00,300.62,301.06,300.25,301.02,882211.0,291.3533,291.7797,290.9947,291.741,882211.0
2021-10-14 12:00:00,301.02,302.0,300.95,301.61,888274.0,291.741,292.6908,291.6731,292.3128,888274.0
2021-10-14 12:30:00,301.61,301.79,301.41,301.66,700979.0,292.3128,292.4872,292.1189,292.3612,700979.0
2021-10-14 13:00:00,301.66,301.84,301.32,301.5,563369.0,292.3612,292.5357,292.0317,292.2062,563369.0
2021-10-14 13:30:00,301.51,301.75,301.13,301.39,641207.0,292.2159,292.4485,291.8476,292.0996,641207.0
2021-10-14 14:00:00,301.39,301.97,301.31,301.97,570842.0,292.0996,292.6617,292.022,292.6617,570842.0
2021-10-14 14:30:00,301.96,302.13,301.66,302.03,766884.0,292.652,292.8168,292.3612,292.7198,766884.0
2021-10-14 15:00:00,302.04,302.4,301.93,302.17,1051457.0,292.7295,293.0784,292.6229,292.8555,1051457.0
2021-10-14 15:30:00,302.16,303.27,301.99,302.76,2701008.0,292.8458,293.9216,292.6811,293.4273,2701008.0
2021-10-15 09:30:00,302.14,303.1,301.08,301.38,3366003.0,292.8264,293.7569,291.7991,292.0899,3366003.0
2021-10-15 10:00:00,301.41,301.44,300.71,300.77,1193388.0,292.1189,292.148,291.4405,291.4987,1193388.0
2021-10-15 10:30:00,300.77,301.12,300.51,301.11,1058072.0,291.4987,291.8379,291.2467,291.8282,1058072.0
2021-10-15 11:00:00,301.13,301.77,300.92,301.53,966411.0,291.8476,292.4679,291.6441,292.2352,966411.0
2021-10-15 11:30:00,301.53,301.85,300.95,301.12,658883.0,292.2352,292.5454,291.6731,291.8379,658883.0
2021-10-15 12:00:00,301.11,302.51,301.08,302.44,837129.0,291.8282,293.185,291.7991,293.1172,837129.0
2021-10-15 12:30:00,302.45,303.36,302.39,303.16,1070884.0,293.1269,294.0088,293.0687,293.815,1070884.0
2021-10-15 13:00:00,303.17,303.29,302.78,303.23,827133.0,293.8247,293.941,293.4467,293.8828,827133.0
2021-10-15 13:30:00,303.23,304.29,303.22,304.26,1001842.0,293.8828,294.9102,293.8732,294.8811,1001842.0
2021-10-15 14:00:00,304.26,304.45,304.06,304.17,636252.0,294.8811,295.0652,294.6873,294.7939,636252.0
2021-10-15 14:30:00,304.18,304.26,303.79,304.18,724644.0,294.8036,294.8811,294.4256,294.8036,724644.0
2021-10-15 15:00:00,304.15,304.19,303.39,303.82,778775.0,294.7745,294.8133,294.0379,294.4547,778775.0
2021-10-15 15:30:00,303.83,304.4,303.31,304.21,1576920.0,294.4644,295.0168,293.9604,294.8326,1576920.0
2021-10-18 09:30:00,303.42,305.07,302.69,304.48,2067415.0,294.067,295.6661,293.3595,295.0943,2067415.0
2021-10-18 10:00:00,304.5,304.98,303.74,303.92,1105685.0,295.1137,295.5789,294.3771,294.5516,1105685.0
2021-10-18 10:30:00,303.94,304.43,303.29,304.34,770485.0,294.571,295.0459,293.941,294.9586,770485.0
2021-10-18 11:00:00,304.34,304.56,304.02,304.38,819563.0,294.9586,295.1718,294.6485,294.9974,819563.0
2021-10-18 11:30:00,304.4,304.97,304.13,304.66,691270.0,295.0168,295.5692,294.7551,295.2688,691270.0
2021-10-18 12:00:00,304.65,305.39,304.55,305.34,1120413.0,295.2591,295.9763,295.1622,295.9278,1120413.0
2021-10-18 12:30:00,305.33,306.37,305.29,306.13,1248411.0,295.9181,296.9261,295.8793,296.6935,1248411.0
2021-10-18 13:00:00,306.12,307.36,306.12,307.24,1094377.0,296.6838,297.8855,296.6838,297.7692,1094377.0
2021-10-18 13:30:00,307.22,307.62,306.98,307.57,680985.0,297.7499,298.1375,297.5173,298.0891,680985.0
2021-10-18 14:00:00,307.58,308.21,306.8,306.94,818020.0,298.0988,298.7093,297.3428,297.4785,818020.0
2021-10-18 14:30:00,306.95,307.2,306.74,306.89,936726.0,297.4882,297.7305,297.2846,297.43,936726.0
2021-10-18 15:00:00,306.88,307.38,306.68,306.98,771525.0,297.4203,297.9049,297.2265,297.5173,771525.0
2021-10-18 15:30:00,306.96,307.5,306.26,307.25,1853230.0,297.4979,298.0212,296.8194,297.7789,1853230.0
2021-10-19 09:30:00,308.22,309.3,307.22,308.1,2492871.0,298.719,299.7657,297.7499,298.6027,2492871.0
2021-10-19 10:00:00,308.1,308.96,307.8,308.65,1202816.0,298.6027,299.4362,298.312,299.1358,1202816.0
2021-10-19 10:30:00,308.67,308.98,307.97,308.94,912150.0,299.1552,299.4556,298.4767,299.4168,912150.0
2021-10-19 11:00:00,308.95,309.0,308.06,308.29,630328.0,299.4265,299.475,298.564,298.7869,630328.0
2021-10-19 11:30:00,308.3,308.43,307.87,307.93,600496.0,298.7966,298.9226,298.3798,298.438,600496.0
2021-10-19 12:00:00,307.93,308.09,307.69,308.05,453012.0,298.438,298.593,298.2054,298.5543,453012.0
2021-10-19 12:30:00,308.06,308.42,308.0,308.21,417311.0,298.564,298.9129,298.5058,298.7093,417311.0
2021-10-19 13:00:00,308.21,308.61,308.05,308.23,457927.0,298.7093,299.097,298.5543,298.7287,457927.0
2021-10-19 13:30:00,308.23,308.71,308.23,308.49,512809.0,298.7287,299.1939,298.7287,298.9807,512809.0
2021-10-19 14:00:00,308.49,308.51,307.95,307.99,419743.0,298.9807,299.0001,298.4574,298.4961,419743.0
2021-10-19 14:30:00,308.0,308.19,307.71,307.8,601085.0,298.5058,298.69,298.2247,298.312,601085.0
2021-10-19 15:00:00,307.79,308.54,307.71,308.41,591722.0,298.3023,299.0292,298.2247,298.9032,591722.0
2021-10-19 15:30:00,308.37,308.39,307.9,308.26,1284378.0,298.8644,298.8838,298.4089,298.7578,1284378.0
2021-10-20 09:30:00,309.2,309.7,308.51,308.68,1738345.0,299.6688,300.1534,299.0001,299.1648,1738345.0
2021-10-20 10:00:00,308.73,308.73,307.64,308.55,938043.0,299.2133,299.2133,298.1569,299.0389,938043.0
2021-10-20 10:30:00,308.54,308.79,307.7,307.73,574488.0,299.0292,299.2715,298.2151,298.2441,574488.0
2021-10-20 11:00:00,307.75,307.9,306.98,307.3,902512.0,298.2635,298.4089,297.5173,297.8274,902512.0
2021-10-20 11:30:00,307.31,307.56,307.02,307.24,672804.0,297.8371,298.0794,297.556,297.7692,672804.0
2021-10-20 12:00:00,307.23,307.33,307.06,307.12,498752.0,297.7595,297.8565,297.5948,297.6529,498752.0
2021-10-20 12:30:00,307.12,307.38,306.82,307.31,449827.0,297.6529,297.9049,297.3622,297.8371,449827.0
2021-10-20 13:00:00,307.33,307.42,306.11,306.36,719656.0,297.8565,297.9437,296.6741,296.9164,719656.0
2021-10-20 13:30:00,306.35,306.84,306.16,306.77,457797.0,296.9067,297.3816,296.7225,297.3137,457797.0
2021-10-20 14:00:00,306.76,308.32,306.69,307.06,453488.0,297.304,298.8159,297.2362,297.5948,453488.0
2021-10-20 14:30:00,307.06,307.4,307.01,307.24,346270.0,297.5948,297.9243,297.5463,297.7692,346270.0
2021-10-20 15:00:00,307.25,307.71,307.25,307.37,443060.0,297.7789,298.2247,297.7789,297.8952,443060.0
2021-10-20 15:30:00,307.35,307.56,306.75,307.49,1432300.0,297.8758,298.0794,297.2943,298.0115,1432300.0
2021-10-21 09:30:00,307.1,308.75,306.36,308.03,1537283.0,297.6336,299.2327,296.9164,298.5349,1537283.0
2021-10-21 10:00:00,308.04,308.89,307.79,308.88,818881.0,298.5446,299.3684,298.3023,299.3587,818881.0
2021-10-21 10:30:00,308.86,309.2,308.17,309.0,683054.0,299.3393,299.6688,298.6706,299.475,683054.0
2021-10-21 11:00:00,309.01,309.38,308.27,308.29,823899.0,299.4847,299.8433,298.7675,298.7869,823899.0
2021-10-21 11:30:00,308.27,308.96,308.12,308.82,632633.0,298.7675,299.4362,298.6221,299.3005,632633.0
2021-10-21 12:00:00,308.84,309.24,308.81,309.16,572298.0,299.3199,299.7076,299.2908,299.6301,572298.0
2021-10-21 12:30:00,309.15,309.46,308.86,309.45,556880.0,299.6204,299.9208,299.3393,299.9111,556880.0
2021-10-21 13:00:00,309.42,309.61,309.24,309.5,480963.0,299.882,300.0662,299.7076,299.9596,480963.0
2021-10-21 13:30:00,309.52,309.78,309.21,309.44,663336.0,299.979,300.2309,299.6785,299.9014,663336.0
2021-10-21 14:00:00,309.43,309.74,309.31,309.45,497140.0,299.8917,300.1922,299.7754,299.9111,497140.0
2021-10-21 14:30:00,309.46,309.71,309.33,309.51,393978.0,299.9208,300.1631,299.7948,299.9693,393978.0
2021-10-21 15:00:00,309.54,310.74,309.51,310.74,1091797.0,299.9983,301.1613,299.9693,301.1613,1091797.0
2021-10-21 15:30:00,310.73,311.02,310.1,310.75,1553016.0,301.1517,301.4327,300.5411,301.171,1553016.0
2021-10-22 09:30:00,310.4,311.09,308.5,309.59,1925174.0,300.8318,301.5006,298.9904,300.0468,1925174.0
2021-10-22 10:00:00,309.6,310.25,309.22,310.24,779181.0,300.0565,300.6865,299.6882,300.6768,779181.0
2021-10-22 10:30:00,310.25,310.26,309.12,309.92,726303.0,300.6865,300.6961,299.5913,300.3666,726303.0
2021-10-22 11:00:00,309.92,310.15,308.58,308.92,745064.0,300.3666,300.5895,299.0679,299.3975,745064.0
2021-10-22 11:30:00,308.93,309.01,307.8,308.31,1091983.0,299.4071,299.4847,298.312,298.8063,1091983.0
2021-10-22 12:00:00,308.28,308.83,307.99,308.83,590038.0,298.7772,299.3102,298.4961,299.3102,590038.0
2021-10-22 12:30:00,308.81,310.01,308.76,309.2,640259.0,299.2908,300.4539,299.2424,299.6688,640259.0
2021-10-22 13:00:00,309.21,309.68,309.12,309.37,311155.0,299.6785,300.134,299.5913,299.8336,311155.0
2021-10-22 13:30:00,309.41,309.53,308.57,308.67,473422.0,299.8723,299.9886,299.0582,299.1552,473422.0
2021-10-22 14:00:00,308.7,309.61,308.66,309.58,331300.0,299.1842,300.0662,299.1455,300.0371,331300.0
2021-10-22 14:30:00,309.6,310.26,309.51,309.54,510284.0,300.0565,300.6961,299.9693,299.9983,510284.0
2021-10-22 15:00:00,309.54,309.54,308.93,309.11,554878.0,299.9983,299.9983,299.4071,299.5816,554878.0
2021-10-22 15:30:00,309.11,309.72,308.9,309.14,1199234.0,299.5816,300.1728,299.3781,299.6107,1199234.0
2021-10-25 09:30:00,309.54,309.54,306.46,307.42,2146696.0,299.9983,299.9983,297.0133,297.9437,2146696.0
2021-10-25 10:00:00,307.43,308.15,307.17,308.11,917535.0,297.9534,298.6512,297.7014,298.6124,917535.0
2021-10-25 10:30:00,308.13,308.25,307.82,307.98,699110.0,298.6318,298.7481,298.3314,298.4864,699110.0
2021-10-25 11:00:00,307.95,308.61,307.72,308.21,564989.0,298.4574,299.097,298.2344,298.7093,564989.0
2021-10-25 11:30:00,308.22,308.27,307.62,308.06,580560.0,298.719,298.7675,298.1375,298.564,580560.0
2021-10-25 12:00:00,308.08,308.83,308.07,308.58,629728.0,298.5833,299.3102,298.5737,299.0679,629728.0
2021-10-25 12:30:00,308.59,309.06,308.54,309.02,406384.0,299.0776,299.5331,299.0292,299.4944,406384.0
2021-10-25 13:00:00,309.03,309.12,308.67,308.82,426777.0,299.5041,299.5913,299.1552,299.3005,426777.0
2021-10-25 13:30:00,308.8,308.89,308.52,308.54,384845.0,299.2811,299.3684,299.0098,299.0292,384845.0
2021-10-25 14:00:00,308.54,308.77,308.36,308.52,438043.0,299.0292,299.2521,298.8547,299.0098,438043.0
2021-10-25 14:30:00,308.52,308.81,308.52,308.73,472087.0,299.0098,299.2908,299.0098,299.2133,472087.0
2021-10-25 15:00:00,308.75,308.76,308.34,308.56,532429.0,299.2327,299.2424,298.8353,299.0485,532429.0
2021-10-25 15:30:00,308.55,308.6,307.44,308.3,1531051.0,299.0389,299.0873,297.9631,298.7966,1531051.0
2021-10-26 09:30:00,310.81,311.1,308.59,308.88,2457479.0,301.2292,301.5103,299.0776,299.3587,2457479.0
2021-10-26 10:00:00,308.88,310.09,308.73,309.9,962703.0,299.3587,300.5314,299.2133,300.3472,962703.0
2021-10-26 10:30:00,309.91,310.62,309.76,310.46,1151087.0,300.3569,301.045,300.2116,300.89,1151087.0
2021-10-26 11:00:00,310.47,312.4,310.37,312.13,1347604.0,300.8997,302.7702,300.8028,302.5085,1347604.0
2021-10-26 11:30:00,312.13,312.18,310.71,310.97,1064258.0,302.5085,302.557,301.1323,301.3843,1064258.0
2021-10-26 12:00:00,310.95,311.06,310.21,310.36,966883.0,301.3649,301.4715,300.6477,300.7931,966883.0
2021-10-26 12:30:00,310.42,310.72,309.69,310.35,817885.0,300.8512,301.142,300.1437,300.7834,817885.0
2021-10-26 13:00:00,310.34,310.92,309.41,309.7,983306.0,300.7737,301.3358,299.8723,300.1534,983306.0
2021-10-26 13:30:00,309.67,310.42,309.65,310.27,812582.0,300.1243,300.8512,300.1049,300.7058,812582.0
2021-10-26 14:00:00,310.27,310.56,309.88,310.0,625286.0,300.7058,300.9869,300.3279,300.4442,625286.0
2021-10-26 14:30:00,310.0,310.24,309.38,309.64,701739.0,300.4442,300.6768,299.8433,300.0953,701739.0
2021-10-26 15:00:00,309.63,310.23,309.43,309.84,974779.0,300.0856,300.6671,299.8917,300.2891,974779.0
2021-10-26 15:30:00,309.86,310.77,309.56,309.71,2400338.0,300.3085,301.1904,300.0177,300.1631,2400338.0
2021-10-27 09:30:00,316.0,319.91,316.0,319.67,6386098.0,306.2592,310.0487,306.2592,309.8161,6386098.0
2021-10-27 10:00:00,319.7,321.93,318.91,321.26,4017523.0,309.8452,312.0064,309.0795,311.3571,4017523.0
2021-10-27 10:30:00,321.26,324.8,321.21,323.39,4779591.0,311.3571,314.7879,311.3086,313.4214,4779591.0
2021-10-27 11:00:00,323.38,324.23,322.68,322.88,2343797.0,313.4117,314.2355,312.7333,312.9271,2343797.0
2021-10-27 11:30:00,322.89,323.16,321.92,322.38,2119485.0,312.9368,313.1985,311.9967,312.4425,2119485.0
2021-10-27 12:00:00,322.4,324.25,322.19,324.2,2408545.0,312.4619,314.2549,312.2584,314.2064,2408545.0
2021-10-27 12:30:00,324.21,325.4,324.1,324.16,2039245.0,314.2161,315.3694,314.1095,314.1677,2039245.0
2021-10-27 13:00:00,324.18,325.93,324.16,325.77,1428842.0,314.1871,315.8831,314.1677,315.728,1428842.0
2021-10-27 13:30:00,325.78,326.1,325.45,325.56,1387001.0,315.7377,316.0479,315.4179,315.5245,1387001.0
2021-10-27 14:00:00,325.56,325.83,325.08,325.31,1267496.0,315.5245,315.7862,315.0593,315.2822,1267496.0
2021-10-27 14:30:00,325.32,325.8,324.82,324.87,1580127.0,315.2919,315.7571,314.8073,314.8558,1580127.0
2021-10-27 15:00:00,324.85,325.22,323.47,324.54,2115223.0,314.8364,315.195,313.4989,314.536,2115223.0
2021-10-27 15:30:00,324.53,324.79,323.14,323.26,3654071.0,314.5263,314.7783,313.1791,313.2954,3654071.0
2021-10-28 09:30:00,324.32,324.56,321.36,321.84,3113563.0,314.3227,314.5553,311.454,311.9192,3113563.0
2021-10-28 10:00:00,321.78,322.77,321.43,321.86,1869962.0,311.861,312.8205,311.5218,311.9386,1869962.0
2021-10-28 10:30:00,321.89,323.19,321.81,322.48,1930730.0,311.9676,313.2276,311.8901,312.5395,1930730.0
2021-10-28 11:00:00,322.46,324.03,322.42,323.72,1159620.0,312.5201,314.0417,312.4813,313.7412,1159620.0
2021-10-28 11:30:00,323.73,324.38,323.57,323.79,1127836.0,313.7509,314.3809,313.5959,313.8091,1127836.0
2021-10-28 12:00:00,323.8,324.0,323.36,323.53,695967.0,313.8188,314.0126,313.3923,313.5571,695967.0
2021-10-28 12:30:00,323.54,323.57,322.27,322.58,858840.0,313.5668,313.5959,312.3359,312.6364,858840.0
2021-10-28 13:00:00,322.63,323.22,322.45,323.22,624301.0,312.6848,313.2566,312.5104,313.2566,624301.0
2021-10-28 13:30:00,323.23,323.64,323.2,323.63,512131.0,313.2663,313.6637,313.2373,313.654,512131.0
2021-10-28 14:00:00,323.64,324.01,323.51,323.82,604241.0,313.6637,314.0223,313.5377,313.8382,604241.0
2021-10-28 14:30:00,323.82,324.02,323.46,323.52,628817.0,313.8382,314.032,313.4893,313.5474,628817.0
2021-10-28 15:00:00,323.5,323.67,322.6,323.45,814481.0,313.528,313.6928,312.6558,313.4796,814481.0
2021-10-28 15:30:00,323.42,324.87,323.27,324.32,2226504.0,313.4505,314.8558,313.3051,314.3227,2226504.0
2021-10-29 09:30:00,324.14,327.88,323.9,325.41,3852545.0,314.1483,317.773,313.9157,315.3791,3852545.0
2021-10-29 10:00:00,325.38,327.03,325.05,326.3,1446949.0,315.3501,316.9492,315.0302,316.2417,1446949.0
2021-10-29 10:30:00,326.32,329.52,326.16,327.86,1782424.0,316.2611,319.3624,316.106,317.7536,1782424.0
2021-10-29 11:00:00,327.85,328.77,327.8,328.19,1258276.0,317.7439,318.6356,317.6955,318.0734,1258276.0
2021-10-29 11:30:00,328.19,328.22,327.32,327.49,1122483.0,318.0734,318.1025,317.2303,317.395,1122483.0
2021-10-29 12:00:00,327.49,328.95,327.23,328.91,1198532.0,317.395,318.81,317.143,318.7713,1198532.0
2021-10-29 12:30:00,328.91,329.19,328.4,329.19,805544.0,318.7713,319.0426,318.277,319.0426,805544.0
2021-10-29 13:00:00,329.19,329.94,329.08,329.67,937819.0,319.0426,319.7695,318.936,319.5078,937819.0
2021-10-29 13:30:00,329.68,330.35,329.54,330.12,1164754.0,319.5175,320.1669,319.3818,319.944,1164754.0
2021-10-29 14:00:00,330.12,330.56,329.92,330.15,1072402.0,319.944,320.3704,319.7501,319.973,1072402.0
2021-10-29 14:30:00,330.19,330.65,329.82,329.98,1097025.0,320.0118,320.4576,319.6532,319.8083,1097025.0
2021-10-29 15:00:00,330.0,330.5,329.74,329.88,1256052.0,319.8277,320.3122,319.5757,319.7114,1256052.0
2021-10-29 15:30:00,329.85,332.0,329.75,331.62,2975477.0,319.6823,321.766,319.5854,321.3977,2975477.0
2021-11-01 09:30:00,331.36,331.49,327.18,327.61,3393180.0,321.1457,321.2717,317.0946,317.5113,3393180.0
2021-11-01 10:00:00,327.62,327.98,326.86,327.36,1734589.0,317.521,317.8699,316.7844,317.269,1734589.0
2021-11-01 10:30:00,327.33,327.56,326.37,326.53,1634607.0,317.24,317.4629,316.3095,316.4646,1634607.0
2021-11-01 11:00:00,326.52,327.9,326.51,327.64,1111135.0,316.4549,317.7924,316.4452,317.5404,1111135.0
2021-11-01 11:30:00,327.66,328.25,327.4,328.19,957451.0,317.5598,318.1316,317.3078,318.0734,957451.0
2021-11-01 12:00:00,328.22,328.63,327.84,328.56,819086.0,318.1025,318.4999,317.7342,318.432,819086.0
2021-11-01 12:30:00,328.56,328.68,327.65,327.71,938621.0,318.432,318.5483,317.5501,317.6082,938621.0
2021-11-01 13:00:00,327.72,328.05,327.32,327.59,625831.0,317.6179,317.9378,317.2303,317.4919,625831.0
2021-11-01 13:30:00,327.6,328.34,327.46,328.18,674888.0,317.5016,318.2188,317.3659,318.0638,674888.0
2021-11-01 14:00:00,328.17,328.38,327.81,328.21,725626.0,318.0541,318.2576,317.7052,318.0928,725626.0
2021-11-01 14:30:00,328.21,328.75,328.2,328.72,627059.0,318.0928,318.6162,318.0831,318.5871,627059.0
2021-11-01 15:00:00,328.72,328.87,328.5,328.63,792920.0,318.5871,318.7325,318.3739,318.4999,792920.0
2021-11-01 15:30:00,328.62,330.18,328.4,329.38,2241180.0,318.4902,320.0021,318.277,319.2268,2241180.0
2021-11-02 09:30:00,330.31,333.0,330.0,332.11,2514397.0,320.1281,322.7352,319.8277,321.8726,2514397.0
2021-11-02 10:00:00,332.11,332.3,331.01,331.96,1302532.0,321.8726,322.0568,320.8065,321.7272,1302532.0
2021-11-02 10:30:00,331.98,332.48,331.8,332.19,959551.0,321.7466,322.2312,321.5722,321.9501,959551.0
2021-11-02 11:00:00,332.23,333.17,331.77,332.12,1583471.0,321.9889,322.8999,321.5431,321.8823,1583471.0
2021-11-02 11:30:00,332.13,333.28,332.09,332.83,988591.0,321.892,323.0065,321.8532,322.5704,988591.0
2021-11-02 12:00:00,332.84,333.0,332.06,332.5,770461.0,322.5801,322.7352,321.8242,322.2506,770461.0
2021-11-02 12:30:00,332.51,332.84,332.16,332.56,783662.0,322.2603,322.5801,321.9211,322.3087,783662.0
2021-11-02 13:00:00,332.58,332.76,332.17,332.55,614501.0,322.3281,322.5026,321.9308,322.299,614501.0
2021-11-02 13:30:00,332.56,333.1,332.26,332.66,622039.0,322.3087,322.8321,322.018,322.4057,622039.0
2021-11-02 14:00:00,332.67,332.96,332.05,332.76,1574673.0,322.4153,322.6964,321.8145,322.5026,1574673.0
2021-11-02 14:30:00,332.77,333.11,332.44,333.1,811296.0,322.5123,322.8418,322.1924,322.8321,811296.0
2021-11-02 15:00:00,333.09,333.25,332.8,333.17,1098011.0,322.8224,322.9775,322.5413,322.8999,1098011.0
2021-11-02 15:30:00,333.15,333.45,332.85,333.26,2041877.0,322.8806,323.1713,322.5898,322.9872,2041877.0
2021-11-03 09:30:00,334.15,334.15,331.36,332.85,1866812.0,323.8497,323.8497,321.1457,322.5898,1866812.0
2021-11-03 10:00:00,332.91,332.97,330.85,330.86,1068335.0,322.648,322.7061,320.6515,320.6611,1068335.0
2021-11-03 10:30:00,330.88,331.56,330.77,331.48,799106.0,320.6805,321.3396,320.5739,321.262,799106.0
2021-11-03 11:00:00,331.49,331.53,330.65,331.24,648784.0,321.2717,321.3105,320.4576,321.0294,648784.0
2021-11-03 11:30:00,331.26,332.03,330.75,331.99,560591.0,321.0488,321.7951,320.5545,321.7563,560591.0
2021-11-03 12:00:00,331.97,332.06,331.64,331.71,459584.0,321.7369,321.8242,321.4171,321.4849,459584.0
2021-11-03 12:30:00,331.71,331.88,331.16,331.75,508359.0,321.4849,321.6497,320.9519,321.5237,508359.0
2021-11-03 13:00:00,331.77,332.12,331.43,332.04,412327.0,321.5431,321.8823,321.2136,321.8048,412327.0
2021-11-03 13:30:00,332.05,332.55,332.05,332.09,358453.0,321.8145,322.299,321.8145,321.8532,358453.0
2021-11-03 14:00:00,332.11,333.53,331.8,333.21,990853.0,321.8726,323.2488,321.5722,322.9387,990853.0
2021-11-03 14:30:00,333.23,334.84,332.84,334.01,1053876.0,322.9581,324.5185,322.5801,323.714,1053876.0
2021-11-03 15:00:00,334.04,334.37,333.77,334.19,866001.0,323.7431,324.0629,323.4814,323.8885,866001.0
2021-11-03 15:30:00,334.19,334.9,333.92,333.98,1826667.0,323.8885,324.5766,323.6268,323.685,1826667.0
2021-11-04 09:30:00,333.07,333.63,329.51,333.49,3265981.0,322.803,323.3458,319.3528,323.2101,3265981.0
2021-11-04 10:00:00,333.52,335.93,333.21,335.87,1573892.0,323.2391,325.5749,322.9387,325.5167,1573892.0
2021-11-04 10:30:00,335.88,336.13,334.87,334.98,1410426.0,325.5264,325.7687,324.5475,324.6541,1410426.0
2021-11-04 11:00:00,335.0,335.31,334.29,334.9,984324.0,324.6735,324.974,323.9854,324.5766,984324.0
2021-11-04 11:30:00,334.93,335.54,334.6,335.45,669857.0,324.6057,325.1969,324.2859,325.1097,669857.0
2021-11-04 12:00:00,335.41,335.68,334.9,335.08,515827.0,325.0709,325.3326,324.5766,324.7511,515827.0
2021-11-04 12:30:00,335.09,335.51,334.81,335.5,453069.0,324.7608,325.1678,324.4894,325.1581,453069.0
2021-11-04 13:00:00,335.5,335.89,335.01,335.88,539975.0,325.1581,325.5361,324.6832,325.5264,539975.0
2021-11-04 13:30:00,335.87,336.42,335.74,336.25,772881.0,325.5167,326.0498,325.3907,325.885,772881.0
2021-11-04 14:00:00,336.22,336.27,335.32,335.77,580026.0,325.8559,325.9044,324.9837,325.4198,580026.0
2021-11-04 14:30:00,335.78,335.98,335.52,335.76,531359.0,325.4295,325.6233,325.1775,325.4101,531359.0
2021-11-04 15:00:00,335.75,336.03,335.55,335.8,678535.0,325.4004,325.6718,325.2066,325.4489,678535.0
2021-11-04 15:30:00,335.8,336.54,335.32,336.46,1722162.0,325.4489,326.1661,324.9837,326.0885,1722162.0
2021-11-05 09:30:00,338.6,338.86,335.91,337.45,2284744.0,328.1626,328.4145,325.5555,327.048,2284744.0
2021-11-05 10:00:00,337.42,337.78,336.79,337.3,1026672.0,327.0189,327.3678,326.4083,326.9026,1026672.0
2021-11-05 10:30:00,337.29,337.57,336.94,337.0,742183.0,326.8929,327.1643,326.5537,326.6119,742183.0
2021-11-05 11:00:00,337.01,337.13,336.16,336.22,706793.0,326.6216,326.7379,325.7978,325.8559,706793.0
2021-11-05 11:30:00,336.22,337.55,336.18,337.12,826452.0,325.8559,327.1449,325.8172,326.7282,826452.0
2021-11-05 12:00:00,337.12,337.2,336.29,336.41,600468.0,326.7282,326.8057,325.9238,326.0401,600468.0
2021-11-05 12:30:00,336.42,336.64,336.06,336.25,633341.0,326.0498,326.263,325.7009,325.885,633341.0
2021-11-05 13:00:00,336.25,336.4,334.52,334.54,808723.0,325.885,326.0304,324.2083,324.2277,808723.0
2021-11-05 13:30:00,334.57,335.22,334.42,334.94,899494.0,324.2568,324.8867,324.1114,324.6154,899494.0
2021-11-05 14:00:00,334.9,335.74,334.83,335.66,658168.0,324.5766,325.3907,324.5088,325.3132,658168.0
2021-11-05 14:30:00,335.65,335.92,335.24,335.85,591241.0,325.3035,325.5652,324.9061,325.4973,591241.0
2021-11-05 15:00:00,335.86,336.19,335.28,336.16,729775.0,325.507,325.8268,324.9449,325.7978,729775.0
2021-11-05 15:30:00,336.15,337.01,335.81,336.11,1580200.0,325.7881,326.6216,325.4586,325.7493,1580200.0
2021-11-08 09:30:00,337.29,337.65,335.3,335.85,1613338.0,326.8929,327.2418,324.9643,325.4973,1613338.0
2021-11-08 10:00:00,335.84,335.99,335.06,335.21,1064071.0,325.4876,325.633,324.7317,324.8771,1064071.0
2021-11-08 10:30:00,335.23,335.7,334.68,335.34,1005132.0,324.8964,325.3519,324.3634,325.003,1005132.0
2021-11-08 11:00:00,335.34,335.52,334.71,335.0,850149.0,325.003,325.1775,324.3925,324.6735,850149.0
2021-11-08 11:30:00,335.02,335.19,334.69,334.91,567346.0,324.6929,324.8577,324.3731,324.5863,567346.0
2021-11-08 12:00:00,334.91,335.26,334.44,335.18,595926.0,324.5863,324.9255,324.1308,324.848,595926.0
2021-11-08 12:30:00,335.18,335.35,334.67,335.23,500851.0,324.848,325.0127,324.3537,324.8964,500851.0
2021-11-08 13:00:00,335.25,336.25,335.1,335.83,635534.0,324.9158,325.885,324.7704,325.4779,635534.0
2021-11-08 13:30:00,335.82,336.52,335.61,336.39,584729.0,325.4682,326.1467,325.2647,326.0207,584729.0
2021-11-08 14:00:00,336.36,336.86,336.23,336.27,531890.0,325.9916,326.4762,325.8656,325.9044,531890.0
2021-11-08 14:30:00,336.28,337.44,336.27,337.43,588774.0,325.9141,327.0383,325.9044,327.0286,588774.0
2021-11-08 15:00:00,337.44,337.44,336.73,336.88,619734.0,327.0383,327.0383,326.3502,326.4956,619734.0
2021-11-08 15:30:00,336.89,337.26,336.23,336.93,1181639.0,326.5053,326.8639,325.8656,326.544,1181639.0
2021-11-09 09:30:00,336.97,338.72,336.64,336.9,2035664.0,326.5828,328.2789,326.263,326.515,2035664.0
2021-11-09 10:00:00,336.89,337.27,336.06,336.8,1264683.0,326.5053,326.8736,325.7009,326.418,1264683.0
2021-11-09 10:30:00,336.77,337.83,336.72,337.03,810212.0,326.389,327.4163,326.3405,326.641,810212.0
2021-11-09 11:00:00,337.02,337.25,336.15,336.51,760101.0,326.6313,326.8542,325.7881,326.137,760101.0
2021-11-09 11:30:00,336.52,337.15,336.15,336.61,661861.0,326.1467,326.7573,325.7881,326.2339,661861.0
2021-11-09 12:00:00,336.58,336.8,335.92,336.09,627298.0,326.2048,326.418,325.5652,325.7299,627298.0
2021-11-09 12:30:00,336.06,336.57,335.79,336.08,654153.0,325.7009,326.1951,325.4392,325.7202,654153.0
2021-11-09 13:00:00,336.08,336.27,335.06,335.06,550797.0,325.7202,325.9044,324.7317,324.7317,550797.0
2021-11-09 13:30:00,335.04,335.54,334.53,334.72,784779.0,324.7123,325.1969,324.218,324.4022,784779.0
2021-11-09 14:00:00,334.72,335.5,334.65,335.26,587088.0,324.4022,325.1581,324.3343,324.9255,587088.0
2021-11-09 14:30:00,335.29,336.03,335.23,335.96,598066.0,324.9546,325.6718,324.8964,325.6039,598066.0
2021-11-09 15:00:00,335.94,336.23,335.47,335.87,639617.0,325.5846,325.8656,325.129,325.5167,639617.0
2021-11-09 15:30:00,335.9,336.7,335.6,335.93,1384768.0,325.5458,326.3211,325.255,325.5749,1384768.0
2021-11-10 09:30:00,334.69,334.69,331.11,332.86,2512426.0,324.3731,324.3731,320.9034,322.5995,2512426.0
2021-11-10 10:00:00,332.87,333.98,332.55,333.04,1012974.0,322.6092,323.685,322.299,322.7739,1012974.0
2021-11-10 10:30:00,333.04,333.4,332.71,333.09,646230.0,322.7739,323.1228,322.4541,322.8224,646230.0
2021-11-10 11:00:00,333.08,333.72,332.81,332.9,555083.0,322.8127,323.433,322.551,322.6383,555083.0
2021-11-10 11:30:00,332.92,332.94,331.63,332.44,782139.0,322.6576,322.677,321.4074,322.1924,782139.0
2021-11-10 12:00:00,332.44,332.75,332.34,332.5,397571.0,322.1924,322.4929,322.0955,322.2506,397571.0
2021-11-10 12:30:00,332.53,332.86,332.12,332.8,437473.0,322.2797,322.5995,321.8823,322.5413,437473.0
2021-11-10 13:00:00,332.78,332.83,330.41,331.06,1063496.0,322.522,322.5704,320.225,320.855,1063496.0
2021-11-10 13:30:00,331.07,331.34,329.93,330.41,999798.0,320.8647,321.1263,319.7598,320.225,999798.0
2021-11-10 14:00:00,330.4,330.91,329.92,330.29,789518.0,320.2153,320.7096,319.7501,320.1087,789518.0
2021-11-10 14:30:00,330.25,331.65,330.22,330.87,865118.0,320.0699,321.4268,320.0409,320.6708,865118.0
2021-11-10 15:00:00,330.9,331.51,330.44,331.04,781284.0,320.6999,321.2911,320.2541,320.8356,781284.0
2021-11-10 15:30:00,331.08,331.64,330.58,330.77,1618853.0,320.8744,321.4171,320.3898,320.5739,1618853.0
2021-11-11 09:30:00,331.73,333.31,330.51,333.11,1299828.0,321.5043,323.0356,320.3219,322.8418,1299828.0
2021-11-11 10:00:00,333.11,333.15,332.23,332.85,618662.0,322.8418,322.8806,321.9889,322.5898,618662.0
2021-11-11 10:30:00,332.83,333.4,332.54,332.55,598676.0,322.5704,323.1228,322.2894,322.299,598676.0
2021-11-11 11:00:00,332.55,333.14,332.33,333.03,452311.0,322.299,322.8709,322.0858,322.7643,452311.0
2021-11-11 11:30:00,333.02,333.78,332.94,333.36,567719.0,322.7546,323.4911,322.677,323.0841,567719.0
2021-11-11 12:00:00,333.37,333.46,332.62,333.19,448526.0,323.0938,323.181,322.3669,322.9193,448526.0
2021-11-11 12:30:00,333.18,333.54,333.06,333.09,401996.0,322.9096,323.2585,322.7933,322.8224,401996.0
2021-11-11 13:00:00,333.06,333.36,332.62,333.26,496091.0,322.7933,323.0841,322.3669,322.9872,496091.0
2021-11-11 13:30:00,333.24,333.49,333.07,333.27,316787.0,322.9678,323.2101,322.803,322.9969,316787.0
2021-11-11 14:00:00,333.25,333.42,333.09,333.13,292429.0,322.9775,323.1422,322.8224,322.8612,292429.0
2021-11-11 14:30:00,333.13,333.22,332.41,332.46,516870.0,322.8612,322.9484,322.1634,322.2118,516870.0
2021-11-11 15:00:00,332.47,332.61,332.0,332.52,625747.0,322.2215,322.3572,321.766,322.27,625747.0
2021-11-11 15:30:00,332.51,332.92,332.11,332.46,945328.0,322.2603,322.6576,321.8726,322.2118,945328.0
2021-11-12 09:30:00,333.81,335.62,333.79,334.42,1448188.0,323.5202,325.2744,323.5008,324.1114,1448188.0
2021-11-12 10:00:00,334.39,335.37,334.21,334.77,751278.0,324.0823,325.0321,323.9079,324.4506,751278.0
2021-11-12 10:30:00,334.78,335.45,334.34,335.36,594083.0,324.4603,325.1097,324.0339,325.0224,594083.0
2021-11-12 11:00:00,335.39,336.72,335.07,336.58,1544790.0,325.0515,326.3405,324.7414,326.2048,1544790.0
2021-11-12 11:30:00,336.6,336.97,336.22,336.67,755292.0,326.2242,326.5828,325.8559,326.292,755292.0
2021-11-12 12:00:00,336.69,336.97,336.52,336.81,620025.0,326.3114,326.5828,326.1467,326.4277,620025.0
2021-11-12 12:30:00,336.82,336.97,336.4,336.68,440248.0,326.4374,326.5828,326.0304,326.3017,440248.0
2021-11-12 13:00:00,336.68,336.69,336.24,336.57,401862.0,326.3017,326.3114,325.8753,326.1951,401862.0
2021-11-12 13:30:00,336.58,336.86,336.57,336.74,440794.0,326.2048,326.4762,326.1951,326.3599,440794.0
2021-11-12 14:00:00,336.74,336.84,336.2,336.39,492095.0,326.3599,326.4568,325.8365,326.0207,492095.0
2021-11-12 14:30:00,336.4,336.51,336.15,336.27,543728.0,326.0304,326.137,325.7881,325.9044,543728.0
2021-11-12 15:00:00,336.27,336.73,336.19,336.73,543039.0,325.9044,326.3502,325.8268,326.3502,543039.0
2021-11-12 15:30:00,336.74,337.23,336.48,336.73,1377895.0,326.3599,326.8348,326.1079,326.3502,1377895.0
2021-11-15 09:30:00,337.54,337.93,335.56,336.34,2163782.0,327.1352,327.5132,325.2163,325.9722,2163782.0
2021-11-15 10:00:00,336.39,336.39,334.62,334.98,1094317.0,326.0207,326.0207,324.3052,324.6541,1094317.0
2021-11-15 10:30:00,334.96,335.41,334.78,335.3,871515.0,324.6348,325.0709,324.4603,324.9643,871515.0
2021-11-15 11:00:00,335.31,335.7,335.0,335.17,513223.0,324.974,325.3519,324.6735,324.8383,513223.0
2021-11-15 11:30:00,335.19,335.82,334.22,334.98,748560.0,324.8577,325.4682,323.9176,324.6541,748560.0
2021-11-15 12:00:00,335.0,335.31,334.03,334.18,512494.0,324.6735,324.974,323.7334,323.8788,512494.0
2021-11-15 12:30:00,334.15,335.07,334.13,334.84,395710.0,323.8497,324.7414,323.8303,324.5185,395710.0
2021-11-15 13:00:00,334.83,335.69,334.57,335.17,513490.0,324.5088,325.3423,324.2568,324.8383,513490.0
2021-11-15 13:30:00,335.18,335.32,334.96,335.02,334026.0,324.848,324.9837,324.6348,324.6929,334026.0
2021-11-15 14:00:00,335.01,335.03,334.48,334.79,349682.0,324.6832,324.7026,324.1696,324.47,349682.0
2021-11-15 14:30:00,334.76,335.52,334.68,335.46,385547.0,324.4409,325.1775,324.3634,325.1193,385547.0
2021-11-15 15:00:00,335.42,335.96,335.3,335.73,513360.0,325.0806,325.6039,324.9643,325.381,513360.0
2021-11-15 15:30:00,335.73,336.32,335.53,336.08,1029297.0,325.381,325.9528,325.1872,325.7202,1029297.0
2021-11-16 09:30:00,335.86,337.56,335.51,337.0,1716991.0,325.507,327.1546,325.1678,326.6119,1716991.0
2021-11-16 10:00:00,337.02,338.01,336.82,336.9,973153.0,326.6313,327.5907,326.4374,326.515,973153.0
2021-11-16 10:30:00,336.9,337.85,336.71,337.72,715495.0,326.515,327.4357,326.3308,327.3097,715495.0
2021-11-16 11:00:00,337.7,339.98,337.69,339.54,1398872.0,327.2903,329.5,327.2806,329.0736,1398872.0
2021-11-16 11:30:00,339.55,339.88,339.02,339.09,678447.0,329.0833,329.4031,328.5696,328.6375,678447.0
2021-11-16 12:00:00,339.11,339.94,339.02,339.62,808187.0,328.6568,329.4612,328.5696,329.1511,808187.0
2021-11-16 12:30:00,339.6,340.43,339.51,340.34,682729.0,329.1317,329.9361,329.0445,329.8489,682729.0
2021-11-16 13:00:00,340.34,340.54,339.95,339.97,597823.0,329.8489,330.0428,329.4709,329.4903,597823.0
2021-11-16 13:30:00,339.97,340.53,339.81,340.35,566645.0,329.4903,330.0331,329.3353,329.8586,566645.0
2021-11-16 14:00:00,340.36,340.67,339.81,340.11,624145.0,329.8683,330.1687,329.3353,329.626,624145.0
2021-11-16 14:30:00,340.12,340.21,339.83,339.86,511679.0,329.6357,329.7229,329.3546,329.3837,511679.0
2021-11-16 15:00:00,339.85,340.15,339.6,339.9,682987.0,329.374,329.6648,329.1317,329.4225,682987.0
2021-11-16 15:30:00,339.9,340.37,339.2,339.58,1655870.0,329.4225,329.878,328.7441,329.1123,1655870.0
2021-11-17 09:30:00,339.21,340.33,338.0,338.11,1426612.0,329.3548,330.4423,328.18,328.2868,1426612.0
2021-11-17 10:00:00,338.21,340.07,338.16,339.62,1024829.0,328.3839,330.1898,328.3353,329.7529,1024829.0
2021-11-17 10:30:00,339.62,340.2,339.31,339.84,673734.0,329.7529,330.316,329.4519,329.9665,673734.0
2021-11-17 11:00:00,339.83,341.07,339.83,340.81,780376.0,329.9568,331.1608,329.9568,330.9083,780376.0
2021-11-17 11:30:00,340.8,342.14,340.42,342.03,827157.0,330.8986,332.1997,330.5296,332.0929,827157.0
2021-11-17 12:00:00,342.05,342.19,340.43,340.49,841784.0,332.1123,332.2482,330.5394,330.5976,841784.0
2021-11-17 12:30:00,340.5,340.87,340.01,340.36,486209.0,330.6073,330.9666,330.1316,330.4714,486209.0
2021-11-17 13:00:00,340.33,340.79,339.73,340.07,562178.0,330.4423,330.8889,329.8597,330.1898,562178.0
2021-11-17 13:30:00,340.09,340.37,339.96,340.21,327925.0,330.2092,330.4811,330.083,330.3257,327925.0
2021-11-17 14:00:00,340.22,340.27,339.81,339.87,355238.0,330.3355,330.384,329.9374,329.9956,355238.0
2021-11-17 14:30:00,339.87,339.9,339.47,339.87,368857.0,329.9956,330.0248,329.6072,329.9956,368857.0
2021-11-17 15:00:00,339.88,339.96,339.48,339.85,488659.0,330.0053,330.083,329.617,329.9762,488659.0
2021-11-17 15:30:00,339.84,340.24,339.0,339.15,1848994.0,329.9665,330.3549,329.1509,329.2965,1848994.0
2021-11-18 09:30:00,338.18,340.34,337.12,340.04,1639882.0,328.3547,330.452,327.3255,330.1607,1639882.0
2021-11-18 10:00:00,340.06,340.35,338.68,339.56,886268.0,330.1801,330.4617,328.8402,329.6946,886268.0
2021-11-18 10:30:00,339.62,340.16,339.33,339.37,608993.0,329.7529,330.2772,329.4713,329.5102,608993.0
2021-11-18 11:00:00,339.34,340.08,339.17,339.77,507967.0,329.481,330.1995,329.316,329.8985,507967.0
2021-11-18 11:30:00,339.75,342.09,339.75,341.48,893841.0,329.8791,332.1511,329.8791,331.5588,893841.0
2021-11-18 12:00:00,341.47,342.42,341.41,342.17,654597.0,331.5491,332.4715,331.4909,332.2288,654597.0
2021-11-18 12:30:00,342.18,342.45,340.32,340.8,692968.0,332.2385,332.5007,330.4326,330.8986,692968.0
2021-11-18 13:00:00,340.78,341.52,340.73,341.22,412483.0,330.8792,331.5977,330.8306,331.3064,412483.0
2021-11-18 13:30:00,341.19,341.23,340.73,341.07,361269.0,331.2773,331.3161,330.8306,331.1608,361269.0
2021-11-18 14:00:00,341.06,341.2,340.57,340.86,433544.0,331.1511,331.287,330.6753,330.9569,433544.0
2021-11-18 14:30:00,340.85,341.3,340.59,340.94,410609.0,330.9472,331.3841,330.6947,331.0345,410609.0
2021-11-18 15:00:00,340.96,341.33,340.72,341.29,464356.0,331.054,331.4132,330.8209,331.3744,464356.0
2021-11-18 15:30:00,341.27,341.71,340.78,341.27,1777785.0,331.3549,331.7822,330.8792,331.3549,1777785.0
2021-11-19 09:30:00,342.64,344.41,342.2,344.31,3274175.0,332.6851,334.4037,332.2579,334.3066,3274175.0
2021-11-19 10:00:00,344.35,345.1,342.68,342.7,1707362.0,334.3455,335.0737,332.724,332.7434,1707362.0
2021-11-19 10:30:00,342.69,343.6,342.63,342.77,730415.0,332.7337,333.6173,332.6754,332.8114,730415.0
2021-11-19 11:00:00,342.73,344.03,342.68,343.74,645380.0,332.7725,334.0348,332.724,333.7532,645380.0
2021-11-19 11:30:00,343.75,343.98,343.27,343.43,671859.0,333.7629,333.9862,333.2968,333.4522,671859.0
2021-11-19 12:00:00,343.44,344.24,343.37,343.49,494171.0,333.4619,334.2387,333.3939,333.5105,494171.0
2021-11-19 12:30:00,343.49,343.87,343.2,343.45,519233.0,333.5105,333.8794,333.2289,333.4716,519233.0
2021-11-19 13:00:00,343.43,343.98,343.18,343.2,535084.0,333.4522,333.9862,333.2095,333.2289,535084.0
2021-11-19 13:30:00,343.23,343.43,342.66,343.25,538214.0,333.258,333.4522,332.7046,333.2774,538214.0
2021-11-19 14:00:00,343.24,343.41,342.88,342.9,402287.0,333.2677,333.4328,332.9182,332.9376,402287.0
2021-11-19 14:30:00,342.91,343.19,342.85,342.93,406942.0,332.9473,333.2192,332.889,332.9667,406942.0
2021-11-19 15:00:00,342.92,343.36,342.85,343.3,564881.0,332.957,333.3842,332.889,333.326,564881.0
2021-11-19 15:30:00,343.3,343.69,342.82,343.04,1671833.0,333.326,333.7046,332.8599,333.0735,1671833.0
2021-11-22 09:30:00,344.62,348.38,344.06,346.91,2961499.0,334.6076,338.2584,334.0639,336.8311,2961499.0
2021-11-22 10:00:00,346.96,349.67,346.96,349.23,2116038.0,336.8796,339.5109,336.8796,339.0837,2116038.0
2021-11-22 10:30:00,349.2,349.21,347.27,347.68,1558808.0,339.0546,339.0643,337.1806,337.5787,1558808.0
2021-11-22 11:00:00,347.7,348.09,344.96,345.28,1787127.0,337.5981,337.9768,334.9377,335.2484,1787127.0
2021-11-22 11:30:00,345.27,345.85,342.86,343.64,1805295.0,335.2387,335.8019,332.8988,333.6561,1805295.0
2021-11-22 12:00:00,343.58,343.89,342.06,342.42,1379092.0,333.5978,333.8988,332.122,332.4715,1379092.0
2021-11-22 12:30:00,342.41,343.36,341.59,342.22,1072399.0,332.4618,333.3842,331.6657,332.2773,1072399.0
2021-11-22 13:00:00,342.23,342.99,341.74,342.71,620135.0,332.2871,333.025,331.8113,332.7531,620135.0
2021-11-22 13:30:00,342.72,343.13,342.47,342.59,524534.0,332.7628,333.1609,332.5201,332.6366,524534.0
2021-11-22 14:00:00,342.6,343.26,342.5,342.83,686199.0,332.6463,333.2871,332.5492,332.8696,686199.0
2021-11-22 14:30:00,342.83,343.87,342.83,343.31,657049.0,332.8696,333.8794,332.8696,333.3357,657049.0
2021-11-22 15:00:00,343.32,343.85,343.11,343.21,559619.0,333.3454,333.86,333.1415,333.2386,559619.0
2021-11-22 15:30:00,343.21,343.35,339.55,339.89,2240055.0,333.2386,333.3745,329.6849,330.015,2240055.0
2021-11-23 09:30:00,336.91,339.45,334.31,339.06,3146535.0,327.1216,329.5878,324.5972,329.2092,3146535.0
2021-11-23 10:00:00,339.07,339.11,334.12,334.32,2203141.0,329.2189,329.2577,324.4127,324.6069,2203141.0
2021-11-23 10:30:00,334.27,334.69,333.56,334.44,1433937.0,324.5583,324.9661,323.869,324.7234,1433937.0
2021-11-23 11:00:00,334.43,336.33,333.93,335.91,1206804.0,324.7137,326.5585,324.2282,326.1507,1206804.0
2021-11-23 11:30:00,335.9,336.4,335.12,335.55,874871.0,326.141,326.6264,325.3836,325.8011,874871.0
2021-11-23 12:00:00,335.55,335.68,334.31,335.08,677217.0,325.8011,325.9274,324.5972,325.3448,677217.0
2021-11-23 12:30:00,335.06,335.42,334.2,334.54,603153.0,325.3254,325.6749,324.4904,324.8205,603153.0
2021-11-23 13:00:00,334.54,335.21,334.27,335.02,508450.0,324.8205,325.471,324.5583,325.2865,508450.0
2021-11-23 13:30:00,334.93,336.28,334.29,335.67,651494.0,325.1991,326.5099,324.5777,325.9176,651494.0
2021-11-23 14:00:00,335.68,335.91,334.61,335.33,570013.0,325.9274,326.1507,324.8884,325.5875,570013.0
2021-11-23 14:30:00,335.33,336.68,335.07,336.3,670868.0,325.5875,326.8983,325.3351,326.5293,670868.0
2021-11-23 15:00:00,336.27,336.93,335.89,336.37,784598.0,326.5002,327.141,326.1313,326.5973,784598.0
2021-11-23 15:30:00,336.36,337.93,336.36,337.75,1775204.0,326.5876,328.112,326.5876,327.9372,1775204.0
2021-11-24 09:30:00,336.22,336.58,333.91,335.07,1740029.0,326.4517,326.8012,324.2088,325.3351,1740029.0
2021-11-24 10:00:00,335.01,336.39,334.04,336.28,1385685.0,325.2768,326.6167,324.335,326.5099,1385685.0
2021-11-24 10:30:00,336.26,336.44,334.83,335.46,851022.0,326.4905,326.6653,325.1021,325.7137,851022.0
2021-11-24 11:00:00,335.45,336.31,334.71,336.1,792777.0,325.704,326.5391,324.9855,326.3352,792777.0
2021-11-24 11:30:00,336.11,336.73,335.8,335.93,666287.0,326.3449,326.9469,326.0439,326.1701,666287.0
2021-11-24 12:00:00,335.92,336.5,335.8,335.92,483793.0,326.1604,326.7235,326.0439,326.1604,483793.0
2021-11-24 12:30:00,335.92,336.62,335.88,336.28,370575.0,326.1604,326.84,326.1215,326.5099,370575.0
2021-11-24 13:00:00,336.29,336.56,335.99,336.31,341930.0,326.5196,326.7818,326.2284,326.5391,341930.0
2021-11-24 13:30:00,336.32,336.5,336.1,336.33,357965.0,326.5488,326.7235,326.3352,326.5585,357965.0
2021-11-24 14:00:00,336.33,336.98,335.48,335.79,628709.0,326.5585,327.1896,325.7332,326.0342,628709.0
2021-11-24 14:30:00,335.78,336.68,335.77,336.49,416077.0,326.0245,326.8983,326.0147,326.7138,416077.0
2021-11-24 15:00:00,336.49,337.21,336.31,337.06,518387.0,326.7138,327.4129,326.5391,327.2673,518387.0
2021-11-24 15:30:00,337.09,338.16,336.38,337.9,1250381.0,327.2964,328.3353,326.607,328.0829,1250381.0
2021-11-26 09:30:00,334.65,337.93,334.03,336.42,2541259.0,324.9273,328.112,324.3253,326.6459,2541259.0
2021-11-26 10:00:00,336.44,336.8,334.81,335.53,1433481.0,326.6653,327.0148,325.0826,325.7817,1433481.0
2021-11-26 10:30:00,335.49,335.75,333.1,333.48,1432828.0,325.7429,325.9953,323.4223,323.7913,1432828.0
2021-11-26 11:00:00,333.48,333.48,330.34,330.86,1833955.0,323.7913,323.7913,320.7425,321.2474,1833955.0
2021-11-26 11:30:00,330.88,332.13,330.39,330.99,1281939.0,321.2668,322.4805,320.7911,321.3736,1281939.0
2021-11-26 12:00:00,331.0,332.37,330.58,332.07,1603506.0,321.3833,322.7135,320.9755,322.4222,1603506.0
2021-11-26 12:30:00,332.03,332.42,328.12,329.77,4092262.0,322.3834,322.7621,318.587,320.1891,4092262.0
2021-11-29 09:30:00,334.98,337.66,334.74,337.21,3256319.0,325.2477,327.8498,325.0147,327.4129,3256319.0
2021-11-29 10:00:00,337.17,339.03,336.87,337.8,1980942.0,327.3741,329.18,327.0828,327.9858,1980942.0
2021-11-29 10:30:00,337.83,338.48,337.11,337.54,1393297.0,328.0149,328.646,327.3158,327.7333,1393297.0
2021-11-29 11:00:00,337.55,337.74,336.1,336.29,1028647.0,327.743,327.9275,326.3352,326.5196,1028647.0
2021-11-29 11:30:00,336.27,338.1,336.27,337.97,889842.0,326.5002,328.277,326.5002,328.1508,889842.0
2021-11-29 12:00:00,337.98,338.13,337.3,337.33,689135.0,328.1605,328.3062,327.5003,327.5294,689135.0
2021-11-29 12:30:00,337.35,338.06,337.26,337.72,711024.0,327.5488,328.2382,327.4615,327.9081,711024.0
2021-11-29 13:00:00,337.74,338.26,337.52,337.75,561587.0,327.9275,328.4324,327.7139,327.9372,561587.0
2021-11-29 13:30:00,337.74,337.96,337.38,337.67,532132.0,327.9275,328.1411,327.578,327.8595,532132.0
2021-11-29 14:00:00,337.68,337.71,337.02,337.04,439814.0,327.8693,327.8984,327.2284,327.2478,439814.0
2021-11-29 14:30:00,337.03,337.79,336.63,337.48,666890.0,327.2381,327.9761,326.8498,327.6751,666890.0
2021-11-29 15:00:00,337.48,337.83,337.02,337.33,586006.0,327.6751,328.0149,327.2284,327.5294,586006.0
2021-11-29 15:30:00,337.32,337.49,335.5,336.55,2150235.0,327.5197,327.6848,325.7526,326.7721,2150235.0
2021-11-30 09:30:00,335.58,336.19,334.12,335.98,2169296.0,325.8303,326.4225,324.4127,326.2186,2169296.0
2021-11-30 10:00:00,335.95,337.75,335.75,337.2,1559217.0,326.1895,327.9372,325.9953,327.4032,1559217.0
2021-11-30 10:30:00,337.22,337.78,332.13,332.19,2021177.0,327.4226,327.9663,322.4805,322.5388,2021177.0
2021-11-30 11:00:00,332.2,332.34,330.56,331.04,1790826.0,322.5485,322.6844,320.9561,321.4222,1790826.0
2021-11-30 11:30:00,331.03,331.4,328.99,329.99,1676795.0,321.4125,321.7717,319.4317,320.4027,1676795.0
2021-11-30 12:00:00,329.98,331.48,329.62,330.28,1183992.0,320.393,321.8494,320.0434,320.6842,1183992.0
2021-11-30 12:30:00,330.26,330.75,329.73,330.39,761771.0,320.6648,321.1406,320.1502,320.7911,761771.0
2021-11-30 13:00:00,330.43,330.73,330.0,330.63,546292.0,320.8299,321.1212,320.4124,321.0241,546292.0
2021-11-30 13:30:00,330.63,332.0,330.53,332.0,746831.0,321.0241,322.3543,320.927,322.3543,746831.0
2021-11-30 14:00:00,331.99,332.53,331.82,332.1,731432.0,322.3446,322.8689,322.1795,322.4514,731432.0
2021-11-30 14:30:00,332.11,332.49,330.8,331.49,869533.0,322.4611,322.83,321.1891,321.8591,869533.0
2021-11-30 15:00:00,331.51,331.69,330.7,330.86,895360.0,321.8785,322.0533,321.092,321.2474,895360.0
2021-11-30 15:30:00,330.83,331.9,330.01,330.67,2907439.0,321.2183,322.2572,320.4221,321.0629,2907439.0
2021-12-01 09:30:00,335.13,336.83,334.21,335.81,2405000.0,325.3933,327.0439,324.5001,326.0536,2405000.0
2021-12-01 10:00:00,335.85,336.1,333.86,334.22,1385100.0,326.0924,326.3352,324.1602,324.5098,1385100.0
2021-12-01 10:30:00,334.27,335.66,333.93,335.62,1085275.0,324.5583,325.9079,324.2282,325.8691,1085275.0
2021-12-01 11:00:00,335.65,337.49,334.96,337.12,1160745.0,325.8982,327.6848,325.2283,327.3255,1160745.0
2021-12-01 11:30:00,337.18,338.53,337.0,337.32,1505878.0,327.3838,328.6946,327.209,327.5197,1505878.0
2021-12-01 12:00:00,337.3,338.37,337.21,337.7,865738.0,327.5003,328.5392,327.4129,327.8887,865738.0
2021-12-01 12:30:00,337.76,339.28,335.71,335.9,1572716.0,327.9469,329.4228,325.9565,326.141,1572716.0
2021-12-01 13:00:00,335.88,337.11,334.59,335.89,1440462.0,326.1215,327.3158,324.869,326.1313,1440462.0
2021-12-01 13:30:00,335.9,335.99,334.21,335.73,1305484.0,326.141,326.2284,324.5001,325.9759,1305484.0
2021-12-01 14:00:00,335.71,335.84,333.83,335.44,1089990.0,325.9565,326.0827,324.1311,325.6943,1089990.0
2021-12-01 14:30:00,335.41,335.94,334.21,334.61,978868.0,325.6652,326.1798,324.5001,324.8884,978868.0
2021-12-01 15:00:00,334.66,334.87,332.07,332.41,1602843.0,324.937,325.1409,322.4222,322.7524,1602843.0
2021-12-01 15:30:00,332.41,333.22,329.39,329.98,3224344.0,322.7524,323.5388,319.8201,320.393,3224344.0
2021-12-02 09:30:00,330.3,333.49,328.52,332.21,2173927.0,320.7037,323.801,318.9754,322.5582,2173927.0
2021-12-02 10:00:00,332.2,332.64,328.56,330.3,1567722.0,322.5485,322.9757,319.0142,320.7037,1567722.0
2021-12-02 10:30:00,330.28,330.67,327.8,329.61,1427628.0,320.6842,321.0629,318.2763,320.0337,1427628.0
2021-12-02 11:00:00,329.57,331.15,328.7,330.3,1041179.0,319.9949,321.529,319.1502,320.7037,1041179.0
2021-12-02 11:30:00,330.31,330.47,328.59,329.84,938429.0,320.7134,320.8687,319.0433,320.257,938429.0
2021-12-02 12:00:00,329.85,331.76,329.59,331.5,965954.0,320.2667,322.1212,320.0143,321.8688,965954.0
2021-12-02 12:30:00,331.5,331.76,330.42,330.96,757161.0,321.8688,322.1212,320.8202,321.3445,757161.0
2021-12-02 13:00:00,330.99,331.7,330.1,330.28,687132.0,321.3736,322.063,320.5095,320.6842,687132.0
2021-12-02 13:30:00,330.32,330.88,329.56,330.33,691614.0,320.7231,321.2668,319.9852,320.7328,691614.0
2021-12-02 14:00:00,330.3,330.78,329.67,330.11,825068.0,320.7037,321.1697,320.092,320.5192,825068.0
2021-12-02 14:30:00,330.09,330.23,328.99,329.8,884931.0,320.4998,320.6357,319.4317,320.2182,884931.0
2021-12-02 15:00:00,329.83,330.4,329.64,329.96,1103676.0,320.2473,320.8008,320.0628,320.3735,1103676.0
2021-12-02 15:30:00,329.95,331.42,328.57,329.49,2833616.0,320.3638,321.7911,319.0239,319.9172,2833616.0
2021-12-03 09:30:00,331.99,332.7,327.1,327.4,2563427.0,322.3446,323.0339,317.5966,317.8879,2563427.0
2021-12-03 10:00:00,327.46,327.68,324.25,325.67,2184286.0,317.9462,318.1598,314.8294,316.2082,2184286.0
2021-12-03 10:30:00,325.65,325.84,321.23,321.95,2375960.0,316.1888,316.3732,311.8972,312.5963,2375960.0
2021-12-03 11:00:00,321.93,323.36,320.78,323.09,1790450.0,312.5768,313.9653,311.4603,313.7031,1790450.0
2021-12-03 11:30:00,323.09,323.3,319.51,319.96,1628942.0,313.7031,313.907,310.2272,310.6641,1628942.0
2021-12-03 12:00:00,320.0,321.09,319.43,320.61,1280969.0,310.7029,311.7612,310.1495,311.2952,1280969.0
2021-12-03 12:30:00,320.65,321.36,319.43,320.24,1093657.0,311.334,312.0234,310.1495,310.9359,1093657.0
2021-12-03 13:00:00,320.23,320.61,319.23,319.37,1184588.0,310.9262,311.2952,309.9553,310.0912,1184588.0
2021-12-03 13:30:00,319.36,319.7,318.34,318.72,1352616.0,310.0815,310.4116,309.0911,309.4601,1352616.0
2021-12-03 14:00:00,318.7,320.42,318.03,319.91,1338985.0,309.4407,311.1107,308.7902,310.6155,1338985.0
2021-12-03 14:30:00,319.87,320.76,319.39,319.9,1023537.0,310.5767,311.4408,310.1106,310.6058,1023537.0
2021-12-03 15:00:00,319.9,321.4,319.35,320.67,1440119.0,310.6058,312.0622,310.0718,311.3534,1440119.0
2021-12-03 15:30:00,320.63,323.45,319.73,323.18,3467800.0,311.3146,314.0527,310.4408,313.7905,3467800.0
2021-12-06 09:30:00,323.95,324.85,319.23,320.39,2445807.0,314.5382,315.412,309.9553,311.0816,2445807.0
2021-12-06 10:00:00,320.38,323.51,319.25,322.29,1813858.0,311.0719,314.1109,309.9747,312.9264,1813858.0
2021-12-06 10:30:00,322.34,323.07,320.88,322.47,955786.0,312.9749,313.6837,311.5573,313.1012,955786.0
2021-12-06 11:00:00,322.48,323.18,321.55,322.01,743305.0,313.1109,313.7905,312.2079,312.6545,743305.0
2021-12-06 11:30:00,322.03,323.14,321.72,322.17,774479.0,312.6739,313.7517,312.3729,312.8099,774479.0
2021-12-06 12:00:00,322.19,323.8,321.87,323.46,772371.0,312.8293,314.3925,312.5186,314.0624,772371.0
2021-12-06 12:30:00,323.52,324.09,322.95,323.96,641917.0,314.1206,314.6741,313.5672,314.5479,641917.0
2021-12-06 13:00:00,323.97,325.0,323.75,324.97,699351.0,314.5576,315.5576,314.344,315.5285,699351.0
2021-12-06 13:30:00,324.97,325.63,324.95,325.34,815203.0,315.5285,316.1693,315.5091,315.8878,815203.0
2021-12-06 14:00:00,325.32,327.45,324.44,325.45,2323430.0,315.8684,317.9365,315.0139,315.9946,2323430.0
2021-12-06 14:30:00,325.47,326.24,325.25,325.43,909951.0,316.014,316.7616,315.8004,315.9752,909951.0
2021-12-06 15:00:00,325.42,326.42,325.39,325.96,992346.0,315.9654,316.9364,315.9363,316.4898,992346.0
2021-12-06 15:30:00,325.96,327.29,325.5,326.47,2344365.0,316.4898,317.7811,316.0431,316.9849,2344365.0
2021-12-07 09:30:00,331.57,332.76,330.1,332.5,2980829.0,321.9368,323.0922,320.5095,322.8397,2980829.0
2021-12-07 10:00:00,332.54,335.27,332.08,334.29,1795193.0,322.8786,325.5293,322.432,324.5777,1795193.0
2021-12-07 10:30:00,334.3,335.6,334.3,335.29,1434837.0,324.5875,325.8497,324.5875,325.5487,1434837.0
2021-12-07 11:00:00,335.3,335.8,334.83,334.91,1101613.0,325.5584,326.0439,325.1021,325.1797,1101613.0
2021-12-07 11:30:00,334.91,335.78,334.67,335.01,1124493.0,325.1797,326.0245,324.9467,325.2768,1124493.0
2021-12-07 12:00:00,335.01,335.24,334.67,334.81,740965.0,325.2768,325.5001,324.9467,325.0826,740965.0
2021-12-07 12:30:00,334.83,335.78,334.75,335.46,836317.0,325.1021,326.0245,325.0244,325.7137,836317.0
2021-12-07 13:00:00,335.46,335.63,334.64,334.84,800048.0,325.7137,325.8788,324.9176,325.1118,800048.0
2021-12-07 13:30:00,334.84,335.68,334.69,335.23,772682.0,325.1118,325.9274,324.9661,325.4904,772682.0
2021-12-07 14:00:00,335.22,335.26,333.97,334.24,866893.0,325.4807,325.5196,324.267,324.5292,866893.0
2021-12-07 14:30:00,334.22,334.24,333.56,333.89,918394.0,324.5098,324.5292,323.869,324.1894,918394.0
2021-12-07 15:00:00,333.88,334.14,333.22,333.25,905808.0,324.1797,324.4321,323.5388,323.568,905808.0
2021-12-07 15:30:00,333.27,335.3,332.09,334.92,3014438.0,323.5874,325.5584,322.4417,325.1894,3014438.0
2021-12-08 09:30:00,335.42,335.5,332.27,332.82,2011021.0,325.6749,325.7526,322.6164,323.1505,2011021.0
2021-12-08 10:00:00,332.76,333.53,331.71,332.4,1180655.0,323.0922,323.8398,322.0727,322.7427,1180655.0
2021-12-08 10:30:00,332.41,332.85,331.46,331.69,889040.0,322.7524,323.1796,321.83,322.0533,889040.0
2021-12-08 11:00:00,331.71,332.24,330.8,332.12,946660.0,322.0727,322.5873,321.1891,322.4708,946660.0
2021-12-08 11:30:00,332.12,332.29,331.25,331.66,647087.0,322.4708,322.6358,321.6261,322.0242,647087.0
2021-12-08 12:00:00,331.62,331.73,330.98,331.13,599837.0,321.9853,322.0921,321.3639,321.5096,599837.0
2021-12-08 12:30:00,331.12,331.88,330.99,331.56,583615.0,321.4998,322.2378,321.3736,321.9271,583615.0
2021-12-08 13:00:00,331.57,332.33,331.33,332.06,653752.0,321.9368,322.6747,321.7037,322.4125,653752.0
2021-12-08 13:30:00,332.07,332.94,331.88,332.61,582514.0,322.4222,323.267,322.2378,322.9466,582514.0
2021-12-08 14:00:00,332.61,332.82,332.11,332.74,599373.0,322.9466,323.1505,322.4611,323.0728,599373.0
2021-12-08 14:30:00,332.74,333.11,332.46,333.1,566817.0,323.0728,323.432,322.8009,323.4223,566817.0
2021-12-08 15:00:00,333.1,333.23,332.65,332.83,549533.0,323.4223,323.5485,322.9854,323.1602,549533.0
2021-12-08 15:30:00,332.82,335.31,331.46,334.96,2552386.0,323.1505,325.5681,321.83,325.2283,2552386.0
2021-12-09 09:30:00,334.41,336.49,333.94,334.62,1930306.0,324.6943,326.7138,324.2379,324.8982,1930306.0
2021-12-09 10:00:00,334.61,335.03,333.49,333.62,980250.0,324.8884,325.2962,323.801,323.9272,980250.0
2021-12-09 10:30:00,333.63,334.3,332.89,333.93,663129.0,323.9369,324.5875,323.2184,324.2282,663129.0
2021-12-09 11:00:00,333.94,335.18,333.35,335.1,588498.0,324.2379,325.4419,323.6651,325.3642,588498.0
2021-12-09 11:30:00,335.11,335.33,334.06,334.32,663896.0,325.3739,325.5875,324.3544,324.6069,663896.0
2021-12-09 12:00:00,334.33,334.6,333.49,333.88,533904.0,324.6166,324.8787,323.801,324.1797,533904.0
2021-12-09 12:30:00,333.88,334.85,333.62,334.78,526814.0,324.1797,325.1215,323.9272,325.0535,526814.0
2021-12-09 13:00:00,334.77,334.97,333.94,334.63,473519.0,325.0438,325.238,324.2379,324.9079,473519.0
2021-12-09 13:30:00,334.62,334.8,333.3,334.29,613021.0,324.8982,325.0729,323.6165,324.5777,613021.0
2021-12-09 14:00:00,334.3,334.85,333.8,334.44,543721.0,324.5875,325.1215,324.102,324.7234,543721.0
2021-12-09 14:30:00,334.44,334.48,333.57,333.85,580927.0,324.7234,324.7622,323.8787,324.1505,580927.0
2021-12-09 15:00:00,333.86,334.06,332.12,333.03,933020.0,324.1602,324.3544,322.4708,323.3543,933020.0
2021-12-09 15:30:00,333.02,334.18,332.94,333.11,1841711.0,323.3446,324.4709,323.267,323.432,1841711.0
2021-12-10 09:30:00,334.8,339.0,334.79,338.3,3190987.0,325.0729,329.1509,325.0632,328.4712,3190987.0
2021-12-10 10:00:00,338.3,342.7,338.11,342.59,4207868.0,328.4712,332.7434,328.2868,332.6366,4207868.0
2021-12-10 10:30:00,342.63,342.65,339.79,340.98,2966836.0,332.6754,332.6949,329.9179,331.0734,2966836.0
2021-12-10 11:00:00,340.93,340.96,338.36,339.4,2029859.0,331.0248,331.054,328.5295,329.5393,2029859.0
2021-12-10 11:30:00,339.42,340.63,338.52,339.95,1371052.0,329.5587,330.7335,328.6848,330.0733,1371052.0
2021-12-10 12:00:00,339.97,340.06,338.25,339.12,904344.0,330.0927,330.1801,328.4227,329.2674,904344.0
2021-12-10 12:30:00,339.12,340.29,338.49,340.26,861353.0,329.2674,330.4034,328.6557,330.3743,861353.0
2021-12-10 13:00:00,340.26,340.95,339.95,340.83,1039516.0,330.3743,331.0442,330.0733,330.9277,1039516.0
2021-12-10 13:30:00,340.81,340.91,339.98,340.53,849411.0,330.9083,331.0054,330.1024,330.6364,849411.0
2021-12-10 14:00:00,340.53,341.1,340.38,340.93,954388.0,330.6364,331.1899,330.4908,331.0248,954388.0
2021-12-10 14:30:00,340.93,341.01,339.6,339.94,1106746.0,331.0248,331.1025,329.7335,330.0636,1106746.0
2021-12-10 15:00:00,339.94,341.07,339.8,340.97,1293086.0,330.0636,331.1608,329.9277,331.0637,1293086.0
2021-12-10 15:30:00,340.96,343.0,340.93,342.23,3301127.0,331.054,333.0347,331.0248,332.2871,3301127.0
2021-12-13 09:30:00,340.68,342.8,339.8,341.56,2562014.0,330.7821,332.8405,329.9277,331.6365,2562014.0
2021-12-13 10:00:00,341.53,343.79,340.8,342.44,1751223.0,331.6074,333.8017,330.8986,332.491,1751223.0
2021-12-13 10:30:00,342.42,342.42,341.22,341.75,997247.0,332.4715,332.4715,331.3064,331.821,997247.0
2021-12-13 11:00:00,341.73,342.08,340.58,341.64,1115138.0,331.8016,332.1414,330.685,331.7142,1115138.0
2021-12-13 11:30:00,341.67,342.16,340.76,341.1,786281.0,331.7433,332.2191,330.8598,331.1899,786281.0
2021-12-13 12:00:00,341.1,341.45,340.43,341.44,646000.0,331.1899,331.5297,330.5394,331.52,646000.0
2021-12-13 12:30:00,341.41,341.76,341.17,341.33,488231.0,331.4909,331.8307,331.2579,331.4132,488231.0
2021-12-13 13:00:00,341.33,341.83,340.9,340.91,627364.0,331.4132,331.8987,330.9957,331.0054,627364.0
2021-12-13 13:30:00,340.94,341.4,340.53,341.3,547273.0,331.0345,331.4812,330.6364,331.3841,547273.0
2021-12-13 14:00:00,341.29,342.02,341.11,341.83,687889.0,331.3744,332.0832,331.1996,331.8987,687889.0
2021-12-13 14:30:00,341.81,342.11,341.41,342.09,602773.0,331.8793,332.1705,331.4909,332.1511,602773.0
2021-12-13 15:00:00,342.09,342.2,341.21,341.32,857252.0,332.1511,332.2579,331.2967,331.4035,857252.0
2021-12-13 15:30:00,341.31,342.23,339.08,339.44,2810824.0,331.3938,332.2871,329.2286,329.5781,2810824.0
2021-12-14 09:30:00,333.18,334.64,329.67,330.03,4179121.0,323.5,324.9176,320.092,320.4415,4179121.0
2021-12-14 10:00:00,330.05,330.33,328.69,329.67,2280346.0,320.4609,320.7328,319.1404,320.092,2280346.0
2021-12-14 10:30:00,329.65,329.87,326.32,326.82,2049423.0,320.0726,320.2862,316.8393,317.3248,2049423.0
2021-12-14 11:00:00,326.78,326.98,324.82,326.53,2749100.0,317.2859,317.4801,315.3829,317.0432,2749100.0
2021-12-14 11:30:00,326.56,326.65,325.18,325.9,1548424.0,317.0723,317.1597,315.7324,316.4315,1548424.0
2021-12-14 12:00:00,325.89,326.01,324.42,325.0,1409631.0,316.4218,316.5383,314.9945,315.5576,1409631.0
2021-12-14 12:30:00,325.0,325.12,324.11,324.9,1105925.0,315.5576,315.6742,314.6935,315.4606,1105925.0
2021-12-14 13:00:00,324.9,326.16,324.81,325.98,1288956.0,315.4606,316.6839,315.3732,316.5092,1288956.0
2021-12-14 13:30:00,325.94,326.02,325.17,325.27,931606.0,316.4703,316.548,315.7227,315.8198,931606.0
2021-12-14 14:00:00,325.26,326.84,325.22,326.38,1381913.0,315.8101,317.3442,315.7713,316.8976,1381913.0
2021-12-14 14:30:00,326.38,327.5,326.27,327.05,1330203.0,316.8976,317.985,316.7908,317.5481,1330203.0
2021-12-14 15:00:00,327.02,328.55,327.01,328.49,1808925.0,317.519,319.0045,317.5093,318.9463,1808925.0
2021-12-14 15:30:00,328.48,329.68,327.73,328.48,3761749.0,318.9365,320.1017,318.2083,318.9365,3761749.0
2021-12-15 09:30:00,328.61,329.8,327.74,329.22,2164235.0,319.0628,320.2182,318.218,319.655,2164235.0
2021-12-15 10:00:00,329.25,330.44,328.51,329.48,1420607.0,319.6842,320.8396,318.9657,319.9075,1420607.0
2021-12-15 10:30:00,329.46,330.6,329.18,329.71,836640.0,319.8881,320.9949,319.6162,320.1308,836640.0
2021-12-15 11:00:00,329.69,329.94,327.33,327.55,979372.0,320.1114,320.3541,317.82,318.0336,979372.0
2021-12-15 11:30:00,327.55,327.57,325.64,325.77,1259727.0,318.0336,318.053,316.1791,316.3053,1259727.0
2021-12-15 12:00:00,325.76,326.57,325.65,326.09,733971.0,316.2956,317.082,316.1888,316.616,733971.0
2021-12-15 12:30:00,326.09,326.14,325.28,325.79,524511.0,316.616,316.6645,315.8295,316.3247,524511.0
2021-12-15 13:00:00,325.78,326.06,325.44,325.78,639521.0,316.315,316.5869,315.9849,316.315,639521.0
2021-12-15 13:30:00,325.78,326.56,325.33,326.33,677819.0,316.315,317.0723,315.8781,316.849,677819.0
2021-12-15 14:00:00,326.27,329.47,324.5,327.29,2455750.0,316.7908,319.8978,315.0722,317.7811,2455750.0
2021-12-15 14:30:00,327.38,329.98,326.9,329.03,1566549.0,317.8685,320.393,317.4024,319.4706,1566549.0
2021-12-15 15:00:00,329.0,333.3,328.8,332.13,2414927.0,319.4414,323.6165,319.2472,322.4805,2414927.0
2021-12-15 15:30:00,332.11,335.19,332.03,334.66,3653270.0,322.4611,325.4516,322.3834,324.937,3653270.0
2021-12-16 09:30:00,335.71,336.76,332.04,332.16,2928513.0,325.9565,326.976,322.3931,322.5096,2928513.0
2021-12-16 10:00:00,332.13,332.4,330.57,332.34,1541992.0,322.4805,322.7427,320.9658,322.6844,1541992.0
2021-12-16 10:30:00,332.34,332.8,331.28,331.6,1022529.0,322.6844,323.131,321.6552,321.9659,1022529.0
2021-12-16 11:00:00,331.62,331.75,328.47,328.82,1418908.0,321.9853,322.1115,318.9268,319.2667,1418908.0
2021-12-16 11:30:00,328.84,328.97,327.69,327.85,1322649.0,319.2861,319.4123,318.1695,318.3248,1322649.0
2021-12-16 12:00:00,327.83,328.27,325.87,326.11,1475050.0,318.3054,318.7326,316.4024,316.6354,1475050.0
2021-12-16 12:30:00,326.11,327.24,325.91,325.96,1057624.0,316.6354,317.7326,316.4412,316.4898,1057624.0
2021-12-16 13:00:00,325.95,327.31,325.9,327.05,966458.0,316.48,317.8005,316.4315,317.5481,966458.0
2021-12-16 13:30:00,327.04,327.9,326.75,327.05,720377.0,317.5384,318.3734,317.2568,317.5481,720377.0
2021-12-16 14:00:00,327.04,327.43,324.79,324.93,1170004.0,317.5384,317.917,315.3537,315.4897,1170004.0
2021-12-16 14:30:00,324.94,325.77,323.02,324.64,2074345.0,315.4994,316.3053,313.6352,315.2081,2074345.0
2021-12-16 15:00:00,324.64,325.95,323.77,325.31,1521497.0,315.2081,316.48,314.3634,315.8586,1521497.0
2021-12-16 15:30:00,325.29,326.83,324.62,324.9,3078042.0,315.8392,317.3345,315.1887,315.4606,3078042.0
2021-12-17 09:30:00,320.86,323.71,319.06,321.34,7891916.0,311.5379,314.3051,309.7902,312.004,7891916.0
2021-12-17 10:00:00,321.31,321.31,317.25,319.07,1929935.0,311.9749,311.9749,308.0328,309.7999,1929935.0
2021-12-17 10:30:00,319.06,322.63,318.67,322.44,1629021.0,309.7902,313.2565,309.4116,313.072,1629021.0
2021-12-17 11:00:00,322.47,323.82,321.7,323.09,1247144.0,313.1012,314.4119,312.3535,313.7031,1247144.0
2021-12-17 11:30:00,323.07,323.38,319.93,320.9,1166736.0,313.6837,313.9847,310.6349,311.5768,1166736.0
2021-12-17 12:00:00,320.87,321.98,319.62,321.75,881527.0,311.5476,312.6254,310.334,312.4021,881527.0
2021-12-17 12:30:00,321.73,323.08,321.07,321.64,975042.0,312.3827,313.6934,311.7418,312.2953,975042.0
2021-12-17 13:00:00,321.6,323.12,320.94,323.1,730417.0,312.2564,313.7323,311.6156,313.7128,730417.0
2021-12-17 13:30:00,323.06,323.88,322.28,323.73,839806.0,313.674,314.4702,312.9167,314.3245,839806.0
2021-12-17 14:00:00,323.76,323.85,322.33,322.55,827192.0,314.3537,314.4411,312.9652,313.1788,827192.0
2021-12-17 14:30:00,322.56,324.44,322.56,323.85,810470.0,313.1885,315.0139,313.1885,314.4411,810470.0
2021-12-17 15:00:00,323.86,324.92,323.11,323.23,947181.0,314.4508,315.48,313.7226,313.8391,947181.0
2021-12-17 15:30:00,323.24,324.66,321.69,323.8,2594189.0,313.8488,315.2275,312.3438,314.3925,2594189.0
2021-12-20 09:30:00,320.0,322.8,319.35,321.38,2100386.0,310.7029,313.4216,310.0718,312.0428,2100386.0
2021-12-20 10:00:00,321.29,321.52,318.65,319.28,1349778.0,311.9554,312.1788,309.3921,310.0038,1349778.0
2021-12-20 10:30:00,319.22,321.39,318.83,319.36,1082255.0,309.9456,312.0525,309.5669,310.0815,1082255.0
2021-12-20 11:00:00,319.36,319.69,318.06,318.39,1169126.0,310.0815,310.4019,308.8193,309.1397,1169126.0
2021-12-20 11:30:00,318.37,319.22,317.57,319.21,1138553.0,309.1203,309.9456,308.3435,309.9359,1138553.0
2021-12-20 12:00:00,319.23,320.28,318.83,319.42,705221.0,309.9553,310.9748,309.5669,310.1398,705221.0
2021-12-20 12:30:00,319.4,319.43,318.43,318.73,683797.0,310.1203,310.1495,309.1785,309.4698,683797.0
2021-12-20 13:00:00,318.7,318.89,318.1,318.56,738215.0,309.4407,309.6252,308.8581,309.3048,738215.0
2021-12-20 13:30:00,318.55,319.47,317.97,318.77,829173.0,309.295,310.1883,308.7319,309.5087,829173.0
2021-12-20 14:00:00,318.77,319.94,318.58,319.03,720258.0,309.5087,310.6447,309.3242,309.7611,720258.0
2021-12-20 14:30:00,319.03,320.14,318.63,319.32,823953.0,309.7611,310.8388,309.3727,310.0427,823953.0
2021-12-20 15:00:00,319.31,320.46,319.31,319.69,950073.0,310.033,311.1496,310.033,310.4019,950073.0
2021-12-20 15:30:00,319.67,320.33,318.64,320.17,1959641.0,310.3825,311.0233,309.3824,310.868,1959641.0
2021-12-21 09:30:00,323.1,324.47,321.36,322.14,1991978.0,313.7128,315.043,312.0234,312.7807,1991978.0
2021-12-21 10:00:00,322.18,322.62,319.8,319.95,1160594.0,312.8196,313.2468,310.5087,310.6544,1160594.0
2021-12-21 10:30:00,320.0,321.45,319.8,321.23,982423.0,310.7029,312.1108,310.5087,311.8972,982423.0
2021-12-21 11:00:00,321.23,322.62,321.08,322.05,960386.0,311.8972,313.2468,311.7515,312.6934,960386.0
2021-12-21 11:30:00,322.06,324.03,322.04,323.32,1010312.0,312.7031,314.6158,312.6836,313.9265,1010312.0
2021-12-21 12:00:00,323.31,325.08,322.99,325.03,822414.0,313.9167,315.6353,313.606,315.5868,822414.0
2021-12-21 12:30:00,325.04,325.95,324.98,325.78,891382.0,315.5965,316.48,315.5382,316.315,891382.0
2021-12-21 13:00:00,325.81,325.99,325.25,325.53,717176.0,316.3441,316.5189,315.8004,316.0723,717176.0
2021-12-21 13:30:00,325.55,326.24,325.55,325.86,744290.0,316.0917,316.7616,316.0917,316.3927,744290.0
2021-12-21 14:00:00,325.9,326.61,325.66,326.5,852818.0,316.4315,317.1209,316.1985,317.0141,852818.0
2021-12-21 14:30:00,326.51,327.69,326.13,327.68,909553.0,317.0238,318.1695,316.6548,318.1598,909553.0
2021-12-21 15:00:00,327.68,327.68,326.39,326.77,800602.0,318.1598,318.1598,316.9073,317.2762,800602.0
2021-12-21 15:30:00,326.76,327.73,325.68,327.37,2273422.0,317.2665,318.2083,316.2179,317.8588,2273422.0
2021-12-22 09:30:00,328.01,329.46,325.75,328.17,2170151.0,318.4802,319.8881,316.2859,318.6355,2170151.0
2021-12-22 10:00:00,328.16,329.52,327.14,329.05,1381816.0,318.6258,319.9463,317.6355,319.49,1381816.0
2021-12-22 10:30:00,329.12,331.14,328.92,330.9,1716974.0,319.5579,321.5193,319.3638,321.2862,1716974.0
2021-12-22 11:00:00,330.93,331.48,327.72,330.66,1211366.0,321.3154,321.8494,318.1986,321.0532,1211366.0
2021-12-22 11:30:00,330.66,331.46,330.47,331.24,803966.0,321.0532,321.83,320.8687,321.6164,803966.0
2021-12-22 12:00:00,331.28,331.56,330.61,331.01,734861.0,321.6552,321.9271,321.0047,321.393,734861.0
2021-12-22 12:30:00,331.03,331.26,330.44,331.2,714770.0,321.4125,321.6358,320.8396,321.5775,714770.0
2021-12-22 13:00:00,331.19,331.21,330.51,330.55,483614.0,321.5678,321.5872,320.9076,320.9464,483614.0
2021-12-22 13:30:00,330.6,331.16,330.02,330.71,647514.0,320.9949,321.5387,320.4318,321.1018,647514.0
2021-12-22 14:00:00,330.7,330.99,330.23,330.45,618908.0,321.092,321.3736,320.6357,320.8493,618908.0
2021-12-22 14:30:00,330.56,331.54,330.53,331.44,749723.0,320.9561,321.9076,320.927,321.8105,749723.0
2021-12-22 15:00:00,331.43,331.99,331.28,331.81,842363.0,321.8008,322.3446,321.6552,322.1698,842363.0
2021-12-22 15:30:00,331.81,333.61,331.36,333.27,2459272.0,322.1698,323.9175,321.7329,323.5874,2459272.0
2021-12-23 09:30:00,332.75,334.97,332.73,334.81,1844264.0,323.0825,325.238,323.0631,325.0826,1844264.0
2021-12-23 10:00:00,334.86,336.39,334.6,335.56,1308118.0,325.1312,326.6167,324.8787,325.8108,1308118.0
2021-12-23 10:30:00,335.57,335.78,334.64,335.62,882229.0,325.8206,326.0245,324.9176,325.8691,882229.0
2021-12-23 11:00:00,335.63,335.94,334.97,335.02,648892.0,325.8788,326.1798,325.238,325.2865,648892.0
2021-12-23 11:30:00,335.03,335.52,334.94,335.23,505655.0,325.2962,325.772,325.2089,325.4904,505655.0
2021-12-23 12:00:00,335.28,335.4,334.38,334.43,611021.0,325.539,325.6555,324.6651,324.7137,611021.0
2021-12-23 12:30:00,334.42,335.16,334.37,334.84,553713.0,324.704,325.4225,324.6554,325.1118,553713.0
2021-12-23 13:00:00,334.85,334.94,334.06,334.62,491375.0,325.1215,325.2089,324.3544,324.8982,491375.0
2021-12-23 13:30:00,334.65,334.78,334.4,334.59,434942.0,324.9273,325.0535,324.6845,324.869,434942.0
2021-12-23 14:00:00,334.6,335.17,334.6,335.11,445531.0,324.8787,325.4322,324.8787,325.3739,445531.0
2021-12-23 14:30:00,335.11,335.7,335.0,335.43,617251.0,325.3739,325.9468,325.2671,325.6846,617251.0
2021-12-23 15:00:00,335.42,335.67,335.06,335.42,581739.0,325.6749,325.9176,325.3254,325.6749,581739.0
2021-12-23 15:30:00,335.43,336.09,334.38,334.49,1756033.0,325.6846,326.3254,324.6651,324.7719,1756033.0
2021-12-27 09:30:00,335.58,339.31,335.43,339.19,1988613.0,325.8303,329.4519,325.6846,329.3354,1988613.0
2021-12-27 10:00:00,339.21,340.26,339.21,340.22,1133759.0,329.3548,330.3743,329.3548,330.3355,1133759.0
2021-12-27 10:30:00,340.22,340.69,339.87,340.3,842485.0,330.3355,330.7918,329.9956,330.4131,842485.0
2021-12-27 11:00:00,340.34,340.69,339.68,340.12,688276.0,330.452,330.7918,329.8111,330.2384,688276.0
2021-12-27 11:30:00,340.13,340.29,339.63,339.9,571327.0,330.2481,330.4034,329.7626,330.0248,571327.0
2021-12-27 12:00:00,339.9,340.72,339.87,340.61,633006.0,330.0248,330.8209,329.9956,330.7141,633006.0
2021-12-27 12:30:00,340.6,340.98,340.45,340.62,779675.0,330.7044,331.0734,330.5588,330.7238,779675.0
2021-12-27 13:00:00,340.61,341.01,340.41,340.83,565280.0,330.7141,331.1025,330.5199,330.9277,565280.0
2021-12-27 13:30:00,340.84,341.24,340.6,341.22,502237.0,330.9374,331.3258,330.7044,331.3064,502237.0
2021-12-27 14:00:00,341.23,341.32,340.94,341.3,487455.0,331.3161,331.4035,331.0345,331.3841,487455.0
2021-12-27 14:30:00,341.29,341.35,340.87,340.93,706821.0,331.3744,331.4326,330.9666,331.0248,706821.0
2021-12-27 15:00:00,340.92,341.48,340.66,341.47,726510.0,331.0151,331.5588,330.7627,331.5491,726510.0
2021-12-27 15:30:00,341.47,342.48,341.4,342.45,1565699.0,331.5491,332.5298,331.4812,332.5007,1565699.0
2021-12-28 09:30:00,343.09,343.81,340.32,343.0,1785959.0,333.1221,333.8212,330.4326,333.0347,1785959.0
2021-12-28 10:00:00,343.0,343.13,340.93,341.92,832047.0,333.0347,333.1609,331.0248,331.9861,832047.0
2021-12-28 10:30:00,341.9,342.95,341.57,342.37,650141.0,331.9666,332.9861,331.6462,332.423,650141.0
2021-12-28 11:00:00,342.38,343.11,341.34,341.79,624836.0,332.4327,333.1415,331.4229,331.8598,624836.0
2021-12-28 11:30:00,341.81,342.83,341.02,342.71,557714.0,331.8793,332.8696,331.1122,332.7531,557714.0
2021-12-28 12:00:00,342.7,343.01,341.54,341.6,474743.0,332.7434,333.0444,331.6171,331.6754,474743.0
2021-12-28 12:30:00,341.58,341.87,340.77,341.5,458857.0,331.6559,331.9375,330.8695,331.5783,458857.0
2021-12-28 13:00:00,341.49,341.68,341.03,341.56,392493.0,331.5686,331.753,331.1219,331.6365,392493.0
2021-12-28 13:30:00,341.55,341.73,341.02,341.19,319090.0,331.6268,331.8016,331.1122,331.2773,319090.0
2021-12-28 14:00:00,341.17,341.35,340.56,341.05,490941.0,331.2579,331.4326,330.6656,331.1413,490941.0
2021-12-28 14:30:00,341.04,341.59,340.98,341.44,344551.0,331.1316,331.6657,331.0734,331.52,344551.0
2021-12-28 15:00:00,341.45,341.8,341.18,341.33,467701.0,331.5297,331.8696,331.2676,331.4132,467701.0
2021-12-28 15:30:00,341.3,342.29,340.79,341.25,1484902.0,331.3841,332.3453,330.8889,331.3355,1484902.0
2021-12-29 09:30:00,341.55,344.3,341.25,343.87,2212580.0,331.6268,334.2969,331.3355,333.8794,2212580.0
2021-12-29 10:00:00,343.91,343.97,340.94,341.93,1190341.0,333.9182,333.9765,331.0345,331.9958,1190341.0
2021-12-29 10:30:00,341.94,342.63,341.46,341.93,610801.0,332.0055,332.6754,331.5394,331.9958,610801.0
2021-12-29 11:00:00,341.9,342.4,341.04,341.28,548159.0,331.9666,332.4521,331.1316,331.3647,548159.0
2021-12-29 11:30:00,341.29,341.43,340.57,340.75,575001.0,331.3744,331.5103,330.6753,330.8501,575001.0
2021-12-29 12:00:00,340.78,340.81,339.9,339.9,505630.0,330.8792,330.9083,330.0248,330.0248,505630.0
2021-12-29 12:30:00,339.9,340.73,339.68,340.72,397913.0,330.0248,330.8306,329.8111,330.8209,397913.0
2021-12-29 13:00:00,340.7,341.07,340.53,340.66,352528.0,330.8015,331.1608,330.6364,330.7627,352528.0
2021-12-29 13:30:00,340.68,341.27,340.59,341.18,285623.0,330.7821,331.3549,330.6947,331.2676,285623.0
2021-12-29 14:00:00,341.17,341.3,340.79,341.04,285558.0,331.2579,331.3841,330.8889,331.1316,285558.0
2021-12-29 14:30:00,341.05,341.93,341.05,341.79,494363.0,331.1413,331.9958,331.1413,331.8598,494363.0
2021-12-29 15:00:00,341.78,342.29,341.47,342.0,604940.0,331.8501,332.3453,331.5491,332.0637,604940.0
2021-12-29 15:30:00,342.01,342.81,341.9,341.96,1237156.0,332.0735,332.8502,331.9666,332.0249,1237156.0
2021-12-30 09:30:00,341.97,342.37,340.83,341.18,1255920.0,332.0346,332.423,330.9277,331.2676,1255920.0
2021-12-30 10:00:00,341.21,343.13,341.04,342.91,1181088.0,331.2967,333.1609,331.1316,332.9473,1181088.0
2021-12-30 10:30:00,342.89,342.89,341.28,341.48,709422.0,332.9279,332.9279,331.3647,331.5588,709422.0
2021-12-30 11:00:00,341.47,342.39,341.16,342.2,679236.0,331.5491,332.4424,331.2481,332.2579,679236.0
2021-12-30 11:30:00,342.19,342.21,341.28,341.5,495395.0,332.2482,332.2676,331.3647,331.5783,495395.0
2021-12-30 12:00:00,341.49,341.8,341.14,341.56,493236.0,331.5686,331.8696,331.2287,331.6365,493236.0
2021-12-30 12:30:00,341.57,341.76,341.31,341.43,323030.0,331.6462,331.8307,331.3938,331.5103,323030.0
2021-12-30 13:00:00,341.44,341.44,340.65,340.91,546161.0,331.52,331.52,330.753,331.0054,546161.0
2021-12-30 13:30:00,340.9,341.38,340.78,340.88,400306.0,330.9957,331.4618,330.8792,330.9763,400306.0
2021-12-30 14:00:00,340.89,340.9,340.23,340.5,540624.0,330.986,330.9957,330.3452,330.6073,540624.0
2021-12-30 14:30:00,340.5,341.2,340.4,341.13,537191.0,330.6073,331.287,330.5102,331.219,537191.0
2021-12-30 15:00:00,341.15,341.16,340.64,340.68,481871.0,331.2384,331.2481,330.7433,330.7821,481871.0
2021-12-30 15:30:00,340.67,340.91,338.82,339.32,1969483.0,330.7724,331.0054,328.9761,329.4616,1969483.0
2021-12-31 09:30:00,338.67,339.36,337.14,337.35,1295336.0,328.8305,329.5004,327.3449,327.5488,1295336.0
2021-12-31 10:00:00,337.38,338.11,336.14,337.53,866157.0,327.578,328.2868,326.374,327.7236,866157.0
2021-12-31 10:30:00,337.56,337.73,336.64,336.9,623759.0,327.7527,327.9178,326.8595,327.1119,623759.0
2021-12-31 11:00:00,336.89,337.02,335.85,336.65,776099.0,327.1022,327.2284,326.0924,326.8692,776099.0
2021-12-31 11:30:00,336.63,336.76,335.87,336.34,621807.0,326.8498,326.976,326.1118,326.5682,621807.0
2021-12-31 12:00:00,336.37,336.73,336.05,336.39,546165.0,326.5973,326.9469,326.2866,326.6167,546165.0
2021-12-31 12:30:00,336.41,337.13,336.28,337.06,470725.0,326.6361,327.3352,326.5099,327.2673,470725.0
2021-12-31 13:00:00,337.06,337.95,336.94,337.88,438023.0,327.2673,328.1314,327.1508,328.0634,438023.0
2021-12-31 13:30:00,337.85,338.01,336.98,337.27,453873.0,328.0343,328.1897,327.1896,327.4712,453873.0
2021-12-31 14:00:00,337.27,337.74,336.74,337.23,470351.0,327.4712,327.9275,326.9566,327.4323,470351.0
2021-12-31 14:30:00,337.23,337.99,337.07,337.23,619619.0,327.4323,328.1702,327.277,327.4323,619619.0
2021-12-31 15:00:00,337.24,337.81,337.16,337.7,502091.0,327.442,327.9955,327.3644,327.8887,502091.0
2021-12-31 15:30:00,337.72,337.86,336.11,336.33,1821549.0,327.9081,328.044,326.3449,326.5585,1821549.0
2022-01-03 09:30:00,335.12,338.0,329.78,330.33,3134539.0,325.3836,328.18,320.1988,320.7328,3134539.0
2022-01-03 10:00:00,330.36,332.76,329.86,332.55,2092849.0,320.7619,323.0922,320.2764,322.8883,2092849.0
2022-01-03 10:30:00,332.55,332.59,331.41,332.17,1229954.0,322.8883,322.9271,321.7814,322.5193,1229954.0
2022-01-03 11:00:00,332.18,332.26,331.08,331.99,1089911.0,322.529,322.6067,321.461,322.3446,1089911.0
2022-01-03 11:30:00,331.99,332.71,331.38,331.7,906983.0,322.3446,323.0436,321.7523,322.063,906983.0
2022-01-03 12:00:00,331.69,332.96,331.31,332.64,842391.0,322.0533,323.2864,321.6843,322.9757,842391.0
2022-01-03 12:30:00,332.62,332.8,332.08,332.22,660128.0,322.9563,323.131,322.432,322.5679,660128.0
2022-01-03 13:00:00,332.23,332.94,331.79,332.32,701656.0,322.5776,323.267,322.1504,322.665,701656.0
2022-01-03 13:30:00,332.33,333.91,332.15,333.53,760787.0,322.6747,324.2088,322.4999,323.8398,760787.0
2022-01-03 14:00:00,333.55,334.1,333.39,333.73,667573.0,323.8592,324.3933,323.7039,324.034,667573.0
2022-01-03 14:30:00,333.69,334.33,333.36,333.54,675936.0,323.9952,324.6166,323.6748,323.8495,675936.0
2022-01-03 15:00:00,333.53,334.2,333.37,333.58,706123.0,323.8398,324.4904,323.6845,323.8884,706123.0
2022-01-03 15:30:00,333.59,334.77,333.2,334.74,2160612.0,323.8981,325.0438,323.5194,325.0147,2160612.0
2022-01-04 09:30:00,334.83,335.2,332.44,334.0,2365188.0,325.1021,325.4613,322.7815,324.2962,2365188.0
2022-01-04 10:00:00,333.99,334.16,332.74,333.98,1361142.0,324.2865,324.4515,323.0728,324.2767,1361142.0
2022-01-04 10:30:00,333.97,334.37,329.35,329.98,1805316.0,324.267,324.6554,319.7813,320.393,1805316.0
2022-01-04 11:00:00,330.03,330.08,327.56,328.39,2090471.0,320.4415,320.4901,318.0433,318.8492,2090471.0
2022-01-04 11:30:00,328.4,329.42,327.86,328.0,1549023.0,318.8589,319.8492,318.3346,318.4705,1549023.0
2022-01-04 12:00:00,327.98,328.31,326.57,327.78,1177372.0,318.4511,318.7715,317.082,318.2569,1177372.0
2022-01-04 12:30:00,327.79,328.02,327.12,327.33,835206.0,318.2666,318.4899,317.6161,317.82,835206.0
2022-01-04 13:00:00,327.33,328.41,327.18,327.64,711655.0,317.82,318.8686,317.6743,318.1209,711655.0
2022-01-04 13:30:00,327.64,327.68,326.52,326.59,1027949.0,318.1209,318.1598,317.0335,317.1015,1027949.0
2022-01-04 14:00:00,326.58,327.24,326.12,326.55,1256207.0,317.0917,317.7326,316.6451,317.0626,1256207.0
2022-01-04 14:30:00,326.55,327.99,326.54,327.69,1138042.0,317.0626,318.4608,317.0529,318.1695,1138042.0
2022-01-04 15:00:00,327.68,329.7,327.68,329.69,1403523.0,318.1598,320.1211,318.1598,320.1114,1403523.0
2022-01-04 15:30:00,329.67,330.3,328.92,329.05,2466686.0,320.092,320.7037,319.3638,319.49,2466686.0
2022-01-05 09:30:00,325.75,326.07,320.81,322.84,4587533.0,316.2859,316.5966,311.4894,313.4604,4587533.0
2022-01-05 10:00:00,322.83,323.58,322.0,323.23,1770570.0,313.4507,314.1789,312.6448,313.8391,1770570.0
2022-01-05 10:30:00,323.2,323.21,321.58,322.75,1625835.0,313.8099,313.8197,312.237,313.373,1625835.0
2022-01-05 11:00:00,322.74,323.05,321.79,322.97,1044935.0,313.3633,313.6643,312.4409,313.5866,1044935.0
2022-01-05 11:30:00,322.99,323.25,321.75,321.81,901317.0,313.606,313.8585,312.4021,312.4603,901317.0
2022-01-05 12:00:00,321.79,322.4,321.58,321.64,814939.0,312.4409,313.0332,312.237,312.2953,814939.0
2022-01-05 12:30:00,321.65,321.68,320.15,320.58,1384368.0,312.305,312.3341,310.8486,311.2661,1384368.0
2022-01-05 13:00:00,320.52,321.52,320.34,321.36,1029413.0,311.2078,312.1788,311.033,312.0234,1029413.0
2022-01-05 13:30:00,321.36,321.6,320.61,321.2,805630.0,312.0234,312.2564,311.2952,311.8681,805630.0
2022-01-05 14:00:00,321.15,324.0,319.51,319.99,1800268.0,311.8195,314.5867,310.2272,310.6932,1800268.0
2022-01-05 14:30:00,320.01,320.45,318.49,318.97,1715779.0,310.7126,311.1398,309.2368,309.7028,1715779.0
2022-01-05 15:00:00,318.97,319.16,317.73,317.93,1822514.0,309.7028,309.8873,308.4989,308.6931,1822514.0
2022-01-05 15:30:00,317.96,319.28,316.0,316.0,4672291.0,308.7222,310.0038,306.8191,306.8191,4672291.0
2022-01-06 09:30:00,313.15,317.46,311.49,314.56,4975913.0,304.0519,308.2367,302.4402,305.421,4975913.0
2022-01-06 10:00:00,314.59,318.66,312.62,317.46,3207454.0,305.4501,309.4018,303.5373,308.2367,3207454.0
2022-01-06 10:30:00,317.41,318.7,316.15,318.05,2061232.0,308.1882,309.4407,306.9648,308.8096,2061232.0
2022-01-06 11:00:00,318.03,318.48,315.07,315.53,1711116.0,308.7902,309.2271,305.9161,306.3628,1711116.0
2022-01-06 11:30:00,315.55,316.8,314.65,316.16,1333467.0,306.3822,307.5959,305.5084,306.9745,1333467.0
2022-01-06 12:00:00,316.16,316.71,314.88,315.95,1217129.0,306.9745,307.5085,305.7317,306.7706,1217129.0
2022-01-06 12:30:00,315.94,317.85,315.56,315.97,1359068.0,306.7609,308.6154,306.3919,306.79,1359068.0
2022-01-06 13:00:00,316.0,316.52,314.82,314.89,968809.0,306.8191,307.324,305.6734,305.7414,968809.0
2022-01-06 13:30:00,314.88,315.6,314.55,315.4,927941.0,305.7317,306.4308,305.4113,306.2366,927941.0
2022-01-06 14:00:00,315.36,316.21,314.37,314.82,977532.0,306.1977,307.023,305.2365,305.6734,977532.0
2022-01-06 14:30:00,314.84,315.48,314.62,314.93,834884.0,305.6928,306.3142,305.4792,305.7802,834884.0
2022-01-06 15:00:00,314.92,316.22,314.68,315.12,1138686.0,305.7705,307.0327,305.5375,305.9647,1138686.0
2022-01-06 15:30:00,315.13,315.4,313.04,313.84,3036049.0,305.9744,306.2366,303.9451,304.7219,3036049.0
2022-01-07 09:30:00,314.21,316.5,312.31,315.67,2993381.0,305.0811,307.3046,303.2363,306.4987,2993381.0
2022-01-07 10:00:00,315.72,316.14,312.5,312.82,1683969.0,306.5473,306.9551,303.4208,303.7315,1683969.0
2022-01-07 10:30:00,312.85,313.52,310.09,310.91,1948465.0,303.7606,304.4112,301.0808,301.877,1948465.0
2022-01-07 11:00:00,310.93,312.66,310.82,312.55,1333643.0,301.8964,303.5762,301.7896,303.4694,1333643.0
2022-01-07 11:30:00,312.53,314.45,312.1,313.55,1221269.0,303.4499,305.3142,303.0324,304.4403,1221269.0
2022-01-07 12:00:00,313.58,313.75,312.49,313.11,943646.0,304.4694,304.6345,303.4111,304.0131,943646.0
2022-01-07 12:30:00,313.08,313.85,312.33,313.79,680046.0,303.984,304.7316,303.2558,304.6733,680046.0
2022-01-07 13:00:00,313.83,314.5,313.51,313.88,741280.0,304.7122,305.3627,304.4015,304.7607,741280.0
2022-01-07 13:30:00,313.9,314.51,313.44,313.79,752744.0,304.7801,305.3724,304.3335,304.6733,752744.0
2022-01-07 14:00:00,313.79,314.11,313.33,313.84,776359.0,304.6733,304.984,304.2267,304.7219,776359.0
2022-01-07 14:30:00,313.85,315.26,313.69,314.96,1211245.0,304.7316,306.1006,304.5762,305.8093,1211245.0
2022-01-07 15:00:00,314.97,315.69,314.53,314.76,1187569.0,305.8191,306.5181,305.3918,305.6152,1187569.0
2022-01-07 15:30:00,314.74,315.38,313.88,314.11,2408329.0,305.5957,306.2171,304.7607,304.984,2408329.0
2022-01-10 09:30:00,309.49,310.01,306.59,307.05,4071800.0,300.4983,301.0032,297.6825,298.1292,4071800.0
2022-01-10 10:00:00,307.0,307.15,305.22,306.31,2768364.0,298.0806,298.2263,296.3523,297.4107,2768364.0
2022-01-10 10:30:00,306.33,306.82,304.69,306.47,1770381.0,297.4301,297.9058,295.8377,297.566,1770381.0
2022-01-10 11:00:00,306.41,308.94,306.29,308.62,1782595.0,297.5078,299.9642,297.3912,299.6535,1782595.0
2022-01-10 11:30:00,308.64,308.66,306.7,307.88,1193956.0,299.673,299.6924,297.7893,298.935,1193956.0
2022-01-10 12:00:00,307.87,307.95,305.83,305.98,960680.0,298.9253,299.003,296.9446,297.0902,960680.0
2022-01-10 12:30:00,305.96,308.5,305.62,307.29,1201450.0,297.0708,299.537,296.7407,298.3622,1201450.0
2022-01-10 13:00:00,307.24,310.35,307.21,309.95,1522941.0,298.3136,301.3333,298.2845,300.9449,1522941.0
2022-01-10 13:30:00,309.93,310.75,309.29,310.25,1338711.0,300.9255,301.7217,300.3041,301.2362,1338711.0
2022-01-10 14:00:00,310.24,312.37,310.01,311.98,1451293.0,301.2265,303.2946,301.0032,302.9159,1451293.0
2022-01-10 14:30:00,312.03,312.9,311.07,311.96,1183255.0,302.9645,303.8092,302.0324,302.8965,1183255.0
2022-01-10 15:00:00,311.95,312.31,310.48,311.74,1234655.0,302.8868,303.2363,301.4595,302.6829,1234655.0
2022-01-10 15:30:00,311.73,314.72,311.17,314.09,3353434.0,302.6732,305.5763,302.1295,304.9646,3353434.0
2022-01-11 09:30:00,313.3,313.48,309.89,312.23,2981584.0,304.1976,304.3723,300.8866,303.1587,2981584.0
2022-01-11 10:00:00,312.19,313.87,311.76,312.3,1587777.0,303.1198,304.751,302.7023,303.2266,1587777.0
2022-01-11 10:30:00,312.32,313.13,310.45,311.66,1062424.0,303.246,304.0325,301.4304,302.6052,1062424.0
2022-01-11 11:00:00,311.67,315.55,311.53,315.24,1619804.0,302.6149,306.3822,302.479,306.0812,1619804.0
2022-01-11 11:30:00,315.24,316.61,314.43,316.39,1609361.0,306.0812,307.4114,305.2947,307.1978,1609361.0
2022-01-11 12:00:00,316.45,316.53,314.55,314.82,1051712.0,307.2561,307.3337,305.4113,305.6734,1051712.0
2022-01-11 12:30:00,314.84,315.21,314.32,314.81,773814.0,305.6928,306.0521,305.1879,305.6637,773814.0
2022-01-11 13:00:00,314.83,315.45,313.95,315.03,791481.0,305.6831,306.2851,304.8287,305.8773,791481.0
2022-01-11 13:30:00,315.05,315.61,314.65,314.94,909758.0,305.8967,306.4405,305.5084,305.7899,909758.0
2022-01-11 14:00:00,314.92,315.13,313.89,314.45,693855.0,305.7705,305.9744,304.7704,305.3142,693855.0
2022-01-11 14:30:00,314.44,315.81,314.09,315.22,947283.0,305.3045,306.6346,304.9646,306.0618,947283.0
2022-01-11 15:00:00,315.24,316.19,315.13,315.25,1292429.0,306.0812,307.0036,305.9744,306.0909,1292429.0
2022-01-11 15:30:00,315.25,315.49,313.3,314.99,2984061.0,306.0909,306.3239,304.1976,305.8385,2984061.0
2022-01-12 09:30:00,319.67,321.98,318.18,321.9,4603383.0,310.3825,312.6254,308.9358,312.5477,4603383.0
2022-01-12 10:00:00,321.91,323.41,321.17,322.46,2616886.0,312.5574,314.0138,311.8389,313.0914,2616886.0
2022-01-12 10:30:00,322.43,322.56,318.54,318.88,2424538.0,313.0623,313.1885,309.2853,309.6155,2424538.0
2022-01-12 11:00:00,318.87,319.64,317.81,318.6,1562147.0,309.6057,310.3534,308.5765,309.3436,1562147.0
2022-01-12 11:30:00,318.6,320.19,318.57,319.51,1086704.0,309.3436,310.8874,309.3145,310.2272,1086704.0
2022-01-12 12:00:00,319.55,319.71,318.26,319.23,689335.0,310.266,310.4213,309.0135,309.9553,689335.0
2022-01-12 12:30:00,319.29,320.24,319.13,319.82,818232.0,310.0135,310.9359,309.8582,310.5281,818232.0
2022-01-12 13:00:00,319.83,319.99,318.8,318.97,726705.0,310.5379,310.6932,309.5378,309.7028,726705.0
2022-01-12 13:30:00,318.95,319.39,318.43,318.59,658647.0,309.6834,310.1106,309.1785,309.3339,658647.0
2022-01-12 14:00:00,318.55,319.15,318.0,319.08,670477.0,309.295,309.8776,308.761,309.8096,670477.0
2022-01-12 14:30:00,319.06,319.14,318.06,318.12,943584.0,309.7902,309.8679,308.8193,308.8775,943584.0
2022-01-12 15:00:00,318.12,318.34,317.08,317.72,1002266.0,308.8775,309.0911,307.8678,308.4892,1002266.0
2022-01-12 15:30:00,317.7,318.8,317.34,318.29,2212457.0,308.4697,309.5378,308.1202,309.0426,2212457.0
2022-01-13 09:30:00,320.51,320.88,318.16,318.71,2158068.0,311.1981,311.5573,308.9164,309.4504,2158068.0
2022-01-13 10:00:00,318.87,318.97,316.91,317.77,1386253.0,309.6057,309.7028,307.7027,308.5377,1386253.0
2022-01-13 10:30:00,317.73,318.01,314.28,314.32,1579329.0,308.4989,308.7707,305.1491,305.1879,1579329.0
2022-01-13 11:00:00,314.28,314.78,312.11,314.37,2075447.0,305.1491,305.6346,303.0421,305.2365,2075447.0
2022-01-13 11:30:00,314.37,314.57,312.83,313.62,1080933.0,305.2365,305.4307,303.7412,304.5083,1080933.0
2022-01-13 12:00:00,313.61,313.61,309.22,310.0,1933646.0,304.4986,304.4986,300.2361,300.9934,1933646.0
2022-01-13 12:30:00,309.99,310.78,308.87,309.58,1846531.0,300.9837,301.7508,299.8963,300.5857,1846531.0
2022-01-13 13:00:00,309.59,310.83,308.6,310.07,1850030.0,300.5954,301.7993,299.6341,301.0614,1850030.0
2022-01-13 13:30:00,309.99,310.54,309.22,310.31,1068983.0,300.9837,301.5178,300.2361,301.2944,1068983.0
2022-01-13 14:00:00,310.34,311.04,309.16,309.24,1437612.0,301.3236,302.0032,300.1779,300.2555,1437612.0
2022-01-13 14:30:00,309.25,309.51,307.49,307.87,1942221.0,300.2652,300.5177,298.5564,298.9253,1942221.0
2022-01-13 15:00:00,307.89,307.91,305.78,306.99,2993932.0,298.9448,298.9642,296.8961,298.0709,2993932.0
2022-01-13 15:30:00,307.0,307.4,304.0,304.8,6446156.0,298.0806,298.469,295.1678,295.9445,6446156.0
2022-01-14 09:30:00,304.24,309.72,303.75,308.9,5600761.0,295.4008,300.7216,294.925,299.9254,5600761.0
2022-01-14 10:00:00,308.87,309.16,306.96,307.09,2162769.0,299.8963,300.1779,298.0418,298.168,2162769.0
2022-01-14 10:30:00,307.12,308.66,306.66,308.01,2032513.0,298.1971,299.6924,297.7505,299.0613,2032513.0
2022-01-14 11:00:00,308.01,308.86,306.16,306.88,1665872.0,299.0613,299.8866,297.265,297.9641,1665872.0
2022-01-14 11:30:00,306.87,308.47,306.54,308.31,1324337.0,297.9544,299.5079,297.634,299.3525,1324337.0
2022-01-14 12:00:00,308.31,309.17,307.85,308.69,1559480.0,299.3525,300.1876,298.9059,299.7215,1559480.0
2022-01-14 12:30:00,308.68,309.23,307.58,307.76,1367568.0,299.7118,300.2458,298.6438,298.8185,1367568.0
2022-01-14 13:00:00,307.74,308.53,306.77,307.37,1312932.0,298.7991,299.5662,297.8573,298.4399,1312932.0
2022-01-14 13:30:00,307.36,308.71,306.85,308.46,953384.0,298.4302,299.7409,297.935,299.4982,953384.0
2022-01-14 14:00:00,308.43,308.92,307.67,307.77,1068097.0,299.4691,299.9448,298.7311,298.8282,1068097.0
2022-01-14 14:30:00,307.76,309.18,307.68,307.7,1070747.0,298.8185,300.1973,298.7409,298.7603,1070747.0
2022-01-14 15:00:00,307.69,309.89,307.67,309.76,1528575.0,298.7506,300.8866,298.7311,300.7604,1528575.0
2022-01-14 15:30:00,309.76,310.82,308.25,310.2,3864816.0,300.7604,301.7896,299.2943,301.1876,3864816.0
2022-01-18 09:30:00,304.25,308.15,302.38,307.07,4658484.0,295.4105,299.1972,293.5948,298.1486,4658484.0
2022-01-18 10:00:00,307.11,309.8,306.08,309.56,2538280.0,298.1874,300.7993,297.1873,300.5662,2538280.0
2022-01-18 10:30:00,309.55,309.55,306.27,306.71,1699644.0,300.5565,300.5565,297.3718,297.799,1699644.0
2022-01-18 11:00:00,306.72,306.79,305.06,305.67,1486334.0,297.8087,297.8767,296.197,296.7893,1486334.0
2022-01-18 11:30:00,305.67,306.65,304.58,306.41,1262345.0,296.7893,297.7408,295.7309,297.5078,1262345.0
2022-01-18 12:00:00,306.42,306.66,305.19,305.38,958936.0,297.5175,297.7505,296.3232,296.5077,958936.0
2022-01-18 12:30:00,305.36,305.5,304.46,304.69,861585.0,296.4883,296.6242,295.6144,295.8377,861585.0
2022-01-18 13:00:00,304.69,304.94,303.3,303.83,1303640.0,295.8377,296.0805,294.4881,295.0027,1303640.0
2022-01-18 13:30:00,303.82,304.75,303.41,304.2,1279202.0,294.993,295.896,294.5949,295.362,1279202.0
2022-01-18 14:00:00,304.21,304.48,303.66,303.99,801228.0,295.3717,295.6338,294.8376,295.1581,801228.0
2022-01-18 14:30:00,303.98,304.96,303.95,304.29,1106114.0,295.1484,296.0999,295.1192,295.4493,1106114.0
2022-01-18 15:00:00,304.29,304.51,302.56,303.35,1422078.0,295.4493,295.663,293.7696,294.5367,1422078.0
2022-01-18 15:30:00,303.34,303.36,301.74,302.77,3615034.0,294.5269,294.5464,292.9734,293.9735,3615034.0
2022-01-19 09:30:00,306.31,313.9,305.3,313.38,5940796.0,297.4107,304.7801,296.43,304.2752,5940796.0
2022-01-19 10:00:00,313.38,313.91,310.41,310.45,3495659.0,304.2752,304.7899,301.3915,301.4304,3495659.0
2022-01-19 10:30:00,310.48,310.76,307.32,307.92,2784248.0,301.4595,301.7314,298.3913,298.9739,2784248.0
2022-01-19 11:00:00,307.9,308.7,306.29,307.23,2041617.0,298.9545,299.7312,297.3912,298.3039,2041617.0
2022-01-19 11:30:00,307.24,309.35,306.66,308.65,1945221.0,298.3136,300.3623,297.7505,299.6827,1945221.0
2022-01-19 12:00:00,308.61,311.11,308.61,311.06,1823350.0,299.6438,302.0712,299.6438,302.0227,1823350.0
2022-01-19 12:30:00,311.08,311.35,310.15,311.18,1564202.0,302.0421,302.3042,301.1391,302.1392,1564202.0
2022-01-19 13:00:00,311.26,311.33,309.76,309.91,1211750.0,302.2168,302.2848,300.7604,300.9061,1211750.0
2022-01-19 13:30:00,309.89,310.13,309.06,309.58,968842.0,300.8866,301.1197,300.0808,300.5857,968842.0
2022-01-19 14:00:00,309.56,309.88,307.69,307.79,1091409.0,300.5662,300.8769,298.7506,298.8477,1091409.0
2022-01-19 14:30:00,307.79,308.93,307.6,308.31,1043550.0,298.8477,299.9545,298.6632,299.3525,1043550.0
2022-01-19 15:00:00,308.32,308.87,306.69,306.8,1348225.0,299.3623,299.8963,297.7796,297.8864,1348225.0
2022-01-19 15:30:00,306.8,307.09,302.7,303.31,3849601.0,297.8864,298.168,293.9055,294.4978,3849601.0
2022-01-20 09:30:00,309.07,311.48,307.45,311.03,4041515.0,300.0905,302.4305,298.5175,301.9935,4041515.0
2022-01-20 10:00:00,311.08,311.65,309.08,309.86,2211819.0,302.0421,302.5955,300.1002,300.8575,2211819.0
2022-01-20 10:30:00,309.87,310.89,309.33,309.96,1510604.0,300.8672,301.8576,300.3429,300.9546,1510604.0
2022-01-20 11:00:00,309.95,311.19,309.95,310.81,1091149.0,300.9449,302.1489,300.9449,301.7799,1091149.0
2022-01-20 11:30:00,310.8,311.34,309.85,310.68,1202029.0,301.7702,302.2945,300.8478,301.6537,1202029.0
2022-01-20 12:00:00,310.71,311.16,309.66,310.26,962328.0,301.6828,302.1197,300.6633,301.2459,962328.0
2022-01-20 12:30:00,310.26,310.61,309.35,309.63,784798.0,301.2459,301.5857,300.3623,300.6342,784798.0
2022-01-20 13:00:00,309.64,309.67,307.71,308.47,1131084.0,300.6439,300.673,298.77,299.5079,1131084.0
2022-01-20 13:30:00,308.5,308.82,307.67,307.71,809377.0,299.537,299.8477,298.7311,298.77,809377.0
2022-01-20 14:00:00,307.75,309.02,306.88,307.0,1041789.0,298.8088,300.0419,297.9641,298.0806,1041789.0
2022-01-20 14:30:00,306.98,307.12,305.85,306.03,1053427.0,298.0612,298.1971,296.964,297.1388,1053427.0
2022-01-20 15:00:00,306.03,306.72,304.54,305.06,1394540.0,297.1388,297.8087,295.6921,296.197,1394540.0
2022-01-20 15:30:00,305.03,305.32,301.14,301.64,3917826.0,296.1678,296.4494,292.3909,292.8763,3917826.0
2022-01-21 09:30:00,302.85,303.25,297.74,299.08,6090053.0,294.0512,294.4396,289.0896,290.3907,6090053.0
2022-01-21 10:00:00,299.11,300.85,297.62,299.13,2976333.0,290.4198,292.1093,288.9731,290.4393,2976333.0
2022-01-21 10:30:00,299.13,302.6,298.88,301.2,3258127.0,290.4393,293.8084,290.1965,292.4491,3258127.0
2022-01-21 11:00:00,301.2,303.91,301.04,303.8,2407322.0,292.4491,295.0804,292.2938,294.9736,2407322.0
2022-01-21 11:30:00,303.82,304.11,301.17,302.41,2214208.0,294.993,295.2746,292.42,293.624,2214208.0
2022-01-21 12:00:00,302.39,303.33,300.91,301.73,1490065.0,293.6045,294.5172,292.1675,292.9637,1490065.0
2022-01-21 12:30:00,301.75,302.79,300.55,301.32,1165697.0,292.9831,293.9929,291.818,292.5656,1165697.0
2022-01-21 13:00:00,301.28,301.97,299.2,299.89,1455544.0,292.5268,293.1967,290.5072,291.1772,1455544.0
2022-01-21 13:30:00,299.87,301.58,299.6,300.47,1573072.0,291.1578,292.8181,290.8956,291.7403,1573072.0
2022-01-21 14:00:00,300.43,301.45,299.36,299.53,1460468.0,291.7015,292.6919,290.6626,290.8276,1460468.0
2022-01-21 14:30:00,299.55,300.95,298.71,298.81,1492559.0,290.8471,292.2064,290.0315,290.1286,1492559.0
2022-01-21 15:00:00,298.85,299.5,297.03,297.23,2750354.0,290.1674,290.7985,288.4003,288.5945,2750354.0
2022-01-21 15:30:00,297.24,299.65,295.61,295.76,4864498.0,288.6042,290.9442,287.0215,287.1672,4864498.0
2022-01-24 09:30:00,292.2,292.8,289.12,290.47,6931318.0,283.7106,284.2932,280.7201,282.0309,6931318.0
2022-01-24 10:00:00,290.46,292.25,286.0,287.37,4157111.0,282.0212,283.7591,277.6907,279.0209,4157111.0
2022-01-24 10:30:00,287.3,288.83,284.56,286.29,3943651.0,278.953,280.4385,276.2926,277.9723,3943651.0
2022-01-24 11:00:00,286.29,286.48,283.59,284.67,3187176.0,277.9723,278.1568,275.3507,276.3994,3187176.0
2022-01-24 11:30:00,284.63,285.05,280.0,282.0,4313829.0,276.3605,276.7683,271.8651,273.8069,4313829.0
2022-01-24 12:00:00,282.03,282.14,276.05,280.23,4120001.0,273.8361,273.9429,268.0298,272.0884,4120001.0
2022-01-24 12:30:00,280.17,285.98,279.87,284.78,3711304.0,272.0301,277.6713,271.7388,276.5062,3711304.0
2022-01-24 13:00:00,284.71,290.1,283.99,286.17,4382328.0,276.4382,281.6716,275.7391,277.8558,4382328.0
2022-01-24 13:30:00,286.16,290.45,286.13,289.89,3121358.0,277.8461,282.0114,277.817,281.4677,3121358.0
2022-01-24 14:00:00,289.86,291.82,286.87,287.48,3442820.0,281.4386,283.3416,278.5355,279.1277,3442820.0
2022-01-24 14:30:00,287.44,289.84,285.46,289.6,2397814.0,279.0889,281.4192,277.1664,281.1861,2397814.0
2022-01-24 15:00:00,289.6,292.03,288.75,291.45,2888541.0,281.1861,283.5455,280.3608,282.9824,2888541.0
2022-01-24 15:30:00,291.4,297.11,290.3,296.72,7254021.0,282.9338,288.4779,281.8658,288.0993,7254021.0
2022-01-25 09:30:00,291.38,293.73,286.89,288.13,4754544.0,282.9144,285.1961,278.5549,279.7588,4754544.0
2022-01-25 10:00:00,288.12,290.59,287.05,290.59,2922988.0,279.7491,282.1474,278.7102,282.1474,2922988.0
2022-01-25 10:30:00,290.52,290.66,287.63,288.01,2528357.0,282.0794,282.2153,279.2734,279.6423,2528357.0
2022-01-25 11:00:00,288.01,288.51,285.9,287.34,2747928.0,279.6423,280.1278,277.5936,278.9918,2747928.0
2022-01-25 11:30:00,287.32,287.47,285.17,285.74,2671883.0,278.9724,279.118,276.8848,277.4383,2671883.0
2022-01-25 12:00:00,285.75,288.3,285.4,288.01,2111056.0,277.448,279.9239,277.1082,279.6423,2111056.0
2022-01-25 12:30:00,287.99,288.72,286.81,288.32,1914910.0,279.6229,280.3317,278.4772,279.9433,1914910.0
2022-01-25 13:00:00,288.35,290.05,287.24,289.89,1854156.0,279.9725,281.6231,278.8947,281.4677,1854156.0
2022-01-25 13:30:00,289.9,292.33,288.0,292.26,2992320.0,281.4774,283.8368,279.6326,283.7689,2992320.0
2022-01-25 14:00:00,292.27,294.06,291.22,293.46,2527990.0,283.7786,285.5166,282.7591,284.934,2527990.0
2022-01-25 14:30:00,293.42,294.99,292.0,294.78,2461081.0,284.8952,286.4195,283.5164,286.2156,2461081.0
2022-01-25 15:00:00,294.79,294.85,290.79,291.09,2908018.0,286.2254,286.2836,282.3416,282.6328,2908018.0
2022-01-25 15:30:00,291.1,292.08,287.76,288.41,5881619.0,282.6426,283.5941,279.3996,280.0307,5881619.0
2022-01-26 09:30:00,307.99,308.5,300.33,301.3,11771005.0,299.0418,299.537,291.6044,292.5462,11771005.0
2022-01-26 10:00:00,301.29,303.19,298.54,300.02,6189168.0,292.5365,294.3813,289.8664,291.3034,6189168.0
2022-01-26 10:30:00,300.06,301.28,298.55,300.51,4563280.0,291.3422,292.5268,289.8761,291.7792,4563280.0
2022-01-26 11:00:00,300.48,301.25,299.0,300.69,3500693.0,291.75,292.4977,290.313,291.9539,3500693.0
2022-01-26 11:30:00,300.69,302.29,299.88,300.08,3131171.0,291.9539,293.5075,291.1675,291.3617,3131171.0
2022-01-26 12:00:00,300.19,303.31,300.17,303.29,2445065.0,291.4685,294.4978,291.449,294.4784,2445065.0
2022-01-26 12:30:00,303.28,304.24,302.7,303.21,2207603.0,294.4687,295.4008,293.9055,294.4007,2207603.0
2022-01-26 13:00:00,303.25,303.32,301.15,302.15,1721402.0,294.4396,294.5075,292.4006,293.3715,1721402.0
2022-01-26 13:30:00,302.14,302.95,301.68,301.84,1622265.0,293.3618,294.1483,292.9152,293.0705,1622265.0
2022-01-26 14:00:00,301.74,306.63,300.82,303.02,5341203.0,292.9734,297.7214,292.0802,294.2162,5341203.0
2022-01-26 14:30:00,303.02,303.96,296.18,298.74,5348693.0,294.2162,295.1289,287.575,290.0606,5348693.0
2022-01-26 15:00:00,298.72,298.72,293.03,297.69,5147583.0,290.0412,290.0412,284.5165,289.0411,5147583.0
2022-01-26 15:30:00,297.65,298.35,294.2,296.94,6907736.0,289.0023,289.6819,285.6525,288.3129,6907736.0
2022-01-27 09:30:00,302.62,307.3,301.35,306.35,6185336.0,293.8279,298.3719,292.5948,297.4495,6185336.0
2022-01-27 10:00:00,306.33,306.79,303.72,303.78,3363196.0,297.4301,297.8767,294.8959,294.9542,3363196.0
2022-01-27 10:30:00,303.76,305.27,302.34,304.89,3051103.0,294.9347,296.4009,293.556,296.0319,3051103.0
2022-01-27 11:00:00,304.87,306.55,303.6,304.72,3168015.0,296.0125,297.6437,294.7794,295.8669,3168015.0
2022-01-27 11:30:00,304.71,306.55,304.62,305.33,2140480.0,295.8571,297.6437,295.7698,296.4591,2140480.0
2022-01-27 12:00:00,305.36,305.42,301.64,302.32,2149846.0,296.4883,296.5465,292.8763,293.5366,2149846.0
2022-01-27 12:30:00,302.33,302.77,300.2,302.18,2320624.0,293.5463,293.9735,291.4782,293.4006,2320624.0
2022-01-27 13:00:00,302.15,302.77,298.93,299.19,2157142.0,293.3715,293.9735,290.2451,290.4975,2157142.0
2022-01-27 13:30:00,299.2,300.59,298.51,300.07,1957529.0,290.5072,291.8568,289.8373,291.3519,1957529.0
2022-01-27 14:00:00,300.05,301.86,298.7,299.0,1700521.0,291.3325,293.0899,290.0218,290.313,1700521.0
2022-01-27 14:30:00,299.03,300.61,298.24,299.0,1641602.0,290.3422,291.8763,289.5751,290.313,1641602.0
2022-01-27 15:00:00,298.98,300.25,297.93,299.25,1797882.0,290.2936,291.5267,289.2741,290.5558,1797882.0
2022-01-27 15:30:00,299.2,302.15,298.95,299.79,3213912.0,290.5072,293.3715,290.2645,291.0801,3213912.0
2022-01-28 09:30:00,300.4,300.8,294.53,295.19,3710117.0,291.6724,292.0607,285.9729,286.6137,3710117.0
2022-01-28 10:00:00,295.19,300.22,294.45,298.89,2936569.0,286.6137,291.4976,285.8952,290.2062,2936569.0
2022-01-28 10:30:00,298.93,302.23,297.31,302.16,2447549.0,290.2451,293.4492,288.6721,293.3812,2447549.0
2022-01-28 11:00:00,302.16,304.23,300.96,303.95,2289732.0,293.3812,295.3911,292.2161,295.1192,2289732.0
2022-01-28 11:30:00,303.99,305.4,303.26,305.1,2288213.0,295.1581,296.5271,294.4493,296.2358,2288213.0
2022-01-28 12:00:00,305.13,305.25,302.89,303.14,1693702.0,296.2649,296.3815,294.09,294.3328,1693702.0
2022-01-28 12:30:00,303.17,303.91,302.22,302.44,1433195.0,294.3619,295.0804,293.4395,293.6531,1433195.0
2022-01-28 13:00:00,302.47,304.57,302.4,303.39,1449554.0,293.6822,295.7212,293.6143,294.5755,1449554.0
2022-01-28 13:30:00,303.46,304.37,303.17,303.62,1312756.0,294.6435,295.527,294.3619,294.7988,1312756.0
2022-01-28 14:00:00,303.6,304.37,300.08,300.6,1694350.0,294.7794,295.527,291.3617,291.8666,1694350.0
2022-01-28 14:30:00,300.6,303.36,299.95,303.09,1677097.0,291.8666,294.5464,291.2354,294.2842,1677097.0
2022-01-28 15:00:00,303.09,304.89,302.87,304.16,1849570.0,294.2842,296.0319,294.0706,295.3231,1849570.0
2022-01-28 15:30:00,304.11,308.48,302.76,308.29,5529783.0,295.2746,299.5176,293.9638,299.3331,5529783.0
2022-01-31 09:30:00,308.9,310.84,306.37,310.8,4478810.0,299.9254,301.809,297.4689,301.7702,4478810.0
2022-01-31 10:00:00,310.8,312.38,309.9,310.02,2618899.0,301.7702,303.3043,300.8964,301.0129,2618899.0
2022-01-31 10:30:00,310.03,310.29,308.09,308.73,2000893.0,301.0226,301.275,299.1389,299.7603,2000893.0
2022-01-31 11:00:00,308.69,309.56,307.08,307.27,1713347.0,299.7215,300.5662,298.1583,298.3428,1713347.0
2022-01-31 11:30:00,307.4,310.4,307.14,309.74,1685525.0,298.469,301.3818,298.2165,300.741,1685525.0
2022-01-31 12:00:00,309.76,309.86,307.59,308.29,1531148.0,300.7604,300.8575,298.6535,299.3331,1531148.0
2022-01-31 12:30:00,308.3,308.64,307.84,308.27,1192220.0,299.3428,299.673,298.8962,299.3137,1192220.0
2022-01-31 13:00:00,308.25,308.62,307.35,307.5,1251549.0,299.2943,299.6535,298.4204,298.5661,1251549.0
2022-01-31 13:30:00,307.57,308.48,307.33,307.8,1067519.0,298.634,299.5176,298.401,298.8574,1067519.0
2022-01-31 14:00:00,307.83,309.01,307.61,309.01,1278676.0,298.8865,300.0322,298.6729,300.0322,1278676.0
2022-01-31 14:30:00,309.01,309.14,308.45,308.9,1136965.0,300.0322,300.1584,299.4885,299.9254,1136965.0
2022-01-31 15:00:00,308.91,308.95,307.0,308.21,1567060.0,299.9351,299.974,298.0806,299.2555,1567060.0
2022-01-31 15:30:00,308.22,311.52,307.89,310.93,4288988.0,299.2652,302.4693,298.9448,301.8964,4288988.0
2022-02-01 09:30:00,310.48,310.73,306.03,307.06,3821239.0,301.4595,301.7022,297.1388,298.1389,3821239.0
2022-02-01 10:00:00,307.15,307.82,305.31,306.46,2561470.0,298.2263,298.8768,296.4397,297.5563,2561470.0
2022-02-01 10:30:00,306.46,307.17,305.4,307.07,2393670.0,297.5563,298.2457,296.5271,298.1486,2393670.0
2022-02-01 11:00:00,307.05,308.02,306.61,307.65,2054385.0,298.1292,299.071,297.7019,298.7117,2054385.0
2022-02-01 11:30:00,307.64,308.71,306.82,308.36,1900098.0,298.702,299.7409,297.9058,299.4011,1900098.0
2022-02-01 12:00:00,308.37,308.54,307.0,307.47,1219992.0,299.4108,299.5759,298.0806,298.537,1219992.0
2022-02-01 12:30:00,307.49,307.58,305.88,306.7,1164579.0,298.5564,298.6438,296.9931,297.7893,1164579.0
2022-02-01 13:00:00,306.7,306.76,305.87,306.65,941127.0,297.7893,297.8476,296.9834,297.7408,941127.0
2022-02-01 13:30:00,306.67,306.81,305.7,306.14,923134.0,297.7602,297.8961,296.8184,297.2456,923134.0
2022-02-01 14:00:00,306.16,306.49,305.12,305.61,1172379.0,297.265,297.5854,296.2552,296.731,1172379.0
2022-02-01 14:30:00,305.62,306.32,305.28,306.1,1142284.0,296.7407,297.4204,296.4106,297.2068,1142284.0
2022-02-01 15:00:00,306.06,307.65,305.89,307.57,1728449.0,297.1679,298.7117,297.0029,298.634,1728449.0
2022-02-01 15:30:00,307.58,309.24,307.01,308.55,3402149.0,298.6438,300.2555,298.0903,299.5856,3402149.0
2022-02-02 09:30:00,309.54,313.85,308.88,313.65,3857337.0,300.5468,304.7316,299.906,304.5374,3857337.0
2022-02-02 10:00:00,313.74,315.09,311.79,312.36,2870323.0,304.6248,305.9356,302.7314,303.2849,2870323.0
2022-02-02 10:30:00,312.39,313.48,311.68,312.35,1536387.0,303.314,304.3723,302.6246,303.2752,1536387.0
2022-02-02 11:00:00,312.37,312.66,309.75,310.48,1404388.0,303.2946,303.5762,300.7507,301.4595,1404388.0
2022-02-02 11:30:00,310.45,311.15,309.55,311.11,1147052.0,301.4304,302.11,300.5565,302.0712,1147052.0
2022-02-02 12:00:00,311.11,312.02,310.65,310.92,1062039.0,302.0712,302.9548,301.6246,301.8867,1062039.0
2022-02-02 12:30:00,310.94,312.71,310.53,312.65,881276.0,301.9061,303.6247,301.5081,303.5665,881276.0
2022-02-02 13:00:00,312.64,312.67,310.85,311.32,853908.0,303.5567,303.5859,301.8188,302.2751,853908.0
2022-02-02 13:30:00,311.29,312.26,311.06,311.69,747846.0,302.246,303.1878,302.0227,302.6343,747846.0
2022-02-02 14:00:00,311.68,312.26,311.29,312.06,821885.0,302.6246,303.1878,302.246,302.9936,821885.0
2022-02-02 14:30:00,312.04,313.26,311.79,312.7,1197834.0,302.9742,304.1587,302.7314,303.615,1197834.0
2022-02-02 15:00:00,312.65,313.76,312.26,313.26,1402067.0,303.5665,304.6442,303.1878,304.1587,1402067.0
2022-02-02 15:30:00,313.27,314.08,312.57,313.39,2431854.0,304.1684,304.9549,303.4888,304.285,2431854.0
2022-02-03 09:30:00,309.48,310.74,307.55,308.91,4208992.0,300.4886,301.7119,298.6146,299.9351,4208992.0
2022-02-03 10:00:00,308.89,311.23,308.7,310.86,1704465.0,299.9157,302.1877,299.7312,301.8285,1704465.0
2022-02-03 10:30:00,310.87,311.18,308.43,309.26,1308544.0,301.8382,302.1392,299.4691,300.2749,1308544.0
2022-02-03 11:00:00,309.24,309.52,307.71,308.18,1244436.0,300.2555,300.5274,298.77,299.2263,1244436.0
2022-02-03 11:30:00,308.17,308.88,307.51,307.71,1047549.0,299.2166,299.906,298.5758,298.77,1047549.0
2022-02-03 12:00:00,307.73,307.98,305.92,307.16,1698080.0,298.7894,299.0321,297.032,298.236,1698080.0
2022-02-03 12:30:00,307.17,307.8,306.08,306.51,1040232.0,298.2457,298.8574,297.1873,297.6048,1040232.0
2022-02-03 13:00:00,306.54,306.74,305.88,306.07,1056993.0,297.634,297.8282,296.9931,297.1776,1056993.0
2022-02-03 13:30:00,306.07,306.53,305.2,305.46,1053642.0,297.1776,297.6243,296.3329,296.5854,1053642.0
2022-02-03 14:00:00,305.45,305.85,304.31,304.68,1477946.0,296.5756,296.964,295.4688,295.828,1477946.0
2022-02-03 14:30:00,304.69,304.82,302.74,303.67,2168618.0,295.8377,295.9639,293.9444,294.8474,2168618.0
2022-02-03 15:00:00,303.66,304.74,303.1,304.23,1858596.0,294.8376,295.8863,294.2939,295.3911,1858596.0
2022-02-03 15:30:00,304.24,304.28,299.96,301.23,4673772.0,295.4008,295.4396,291.2451,292.4782,4673772.0
2022-02-04 09:30:00,300.12,304.63,299.97,304.3,3221643.0,291.4005,295.7795,291.2549,295.4591,3221643.0
2022-02-04 10:00:00,304.29,306.43,303.58,303.7,2229029.0,295.4493,297.5272,294.76,294.8765,2229029.0
2022-02-04 10:30:00,303.67,304.6,302.54,303.43,1466907.0,294.8474,295.7503,293.7502,294.6143,1466907.0
2022-02-04 11:00:00,303.4,305.56,302.82,305.12,1163684.0,294.5852,296.6824,294.0221,296.2552,1163684.0
2022-02-04 11:30:00,305.26,306.06,304.84,305.15,1244902.0,296.3912,297.1679,295.9834,296.2844,1244902.0
2022-02-04 12:00:00,305.22,306.27,304.61,305.75,988858.0,296.3523,297.3718,295.76,296.8669,988858.0
2022-02-04 12:30:00,305.78,307.0,305.18,306.41,933449.0,296.8961,298.0806,296.3135,297.5078,933449.0
2022-02-04 13:00:00,306.42,307.76,306.41,307.19,1046527.0,297.5175,298.8185,297.5078,298.2651,1046527.0
2022-02-04 13:30:00,307.2,308.13,306.88,307.57,910517.0,298.2748,299.1778,297.9641,298.634,910517.0
2022-02-04 14:00:00,307.61,307.75,306.28,306.94,1008819.0,298.6729,298.8088,297.3815,298.0224,1008819.0
2022-02-04 14:30:00,306.92,307.9,306.18,307.48,890702.0,298.0029,298.9545,297.2844,298.5467,890702.0
2022-02-04 15:00:00,307.52,308.8,307.51,307.82,1285886.0,298.5855,299.8283,298.5758,298.8768,1285886.0
2022-02-04 15:30:00,307.81,308.48,305.78,305.8,2487997.0,298.8671,299.5176,296.8961,296.9155,2487997.0
2022-02-07 09:30:00,306.08,307.84,305.03,305.37,2164717.0,297.1873,298.8962,296.1678,296.498,2164717.0
2022-02-07 10:00:00,305.4,306.25,304.72,305.95,1262393.0,296.5271,297.3524,295.8669,297.0611,1262393.0
2022-02-07 10:30:00,305.95,306.76,304.94,305.32,997317.0,297.0611,297.8476,296.0805,296.4494,997317.0
2022-02-07 11:00:00,305.31,305.53,304.0,304.35,1028538.0,296.4397,296.6533,295.1678,295.5076,1028538.0
2022-02-07 11:30:00,304.31,304.41,302.32,303.13,1125678.0,295.4688,295.5659,293.5366,294.323,1125678.0
2022-02-07 12:00:00,303.13,303.43,302.38,302.4,843228.0,294.323,294.6143,293.5948,293.6143,843228.0
2022-02-07 12:30:00,302.41,302.78,301.82,302.08,952553.0,293.624,293.9832,293.0511,293.3036,952553.0
2022-02-07 13:00:00,302.06,303.74,301.95,303.5,901032.0,293.2841,294.9153,293.1773,294.6823,901032.0
2022-02-07 13:30:00,303.51,303.78,302.82,303.5,693165.0,294.692,294.9542,294.0221,294.6823,693165.0
2022-02-07 14:00:00,303.52,304.3,302.86,304.27,647274.0,294.7017,295.4591,294.0609,295.4299,647274.0
2022-02-07 14:30:00,304.31,304.4,303.49,303.81,757567.0,295.4688,295.5561,294.6726,294.9833,757567.0
2022-02-07 15:00:00,303.79,304.9,302.92,303.1,903960.0,294.9639,296.0416,294.1191,294.2939,903960.0
2022-02-07 15:30:00,303.14,303.45,299.9,300.85,2903440.0,294.3328,294.6337,291.1869,292.1093,2903440.0
2022-02-08 09:30:00,301.31,303.14,300.1,300.36,2265066.0,292.5559,294.3328,291.3811,291.6335,2265066.0
2022-02-08 10:00:00,300.38,302.4,299.95,301.21,1593871.0,291.6529,293.6143,291.2354,292.4588,1593871.0
2022-02-08 10:30:00,301.22,303.08,300.42,302.34,1235479.0,292.4685,294.2745,291.6918,293.556,1235479.0
2022-02-08 11:00:00,302.32,304.82,302.28,304.21,1297360.0,293.5366,295.9639,293.4977,295.3717,1297360.0
2022-02-08 11:30:00,304.23,305.13,304.14,304.4,1160990.0,295.3911,296.2649,295.3037,295.5561,1160990.0
2022-02-08 12:00:00,304.4,304.7,303.64,304.45,799845.0,295.5561,295.8474,294.8182,295.6047,799845.0
2022-02-08 12:30:00,304.46,305.53,304.43,304.63,701256.0,295.6144,296.6533,295.5853,295.7795,701256.0
2022-02-08 13:00:00,304.62,304.62,303.37,303.95,773671.0,295.7698,295.7698,294.5561,295.1192,773671.0
2022-02-08 13:30:00,303.97,304.74,303.66,304.7,807992.0,295.1386,295.8863,294.8376,295.8474,807992.0
2022-02-08 14:00:00,304.8,305.07,303.52,303.6,727904.0,295.9445,296.2067,294.7017,294.7794,727904.0
2022-02-08 14:30:00,303.61,304.06,303.14,303.47,823446.0,294.7891,295.226,294.3328,294.6532,823446.0
2022-02-08 15:00:00,303.42,305.06,302.8,303.93,967671.0,294.6046,296.197,294.0026,295.0998,967671.0
2022-02-08 15:30:00,303.97,305.57,303.56,304.54,2479003.0,295.1386,296.6922,294.7406,295.6921,2479003.0
2022-02-09 09:30:00,309.91,311.93,308.72,309.28,3644170.0,300.9061,302.8674,299.7506,300.2944,3644170.0
2022-02-09 10:00:00,309.35,309.9,307.39,307.95,1690436.0,300.3623,300.8964,298.4593,299.003,1690436.0
2022-02-09 10:30:00,307.96,309.05,307.62,308.65,1356934.0,299.0127,300.071,298.6826,299.6827,1356934.0
2022-02-09 11:00:00,308.66,309.07,307.56,308.35,1146868.0,299.6924,300.0905,298.6243,299.3914,1146868.0
2022-02-09 11:30:00,308.32,309.05,307.47,307.89,1450676.0,299.3623,300.071,298.537,298.9448,1450676.0
2022-02-09 12:00:00,307.89,308.84,307.68,308.67,837541.0,298.9448,299.8672,298.7409,299.7021,837541.0
2022-02-09 12:30:00,308.67,308.97,308.18,308.92,665596.0,299.7021,299.9934,299.2263,299.9448,665596.0
2022-02-09 13:00:00,308.93,309.03,308.5,308.69,704127.0,299.9545,300.0516,299.537,299.7215,704127.0
2022-02-09 13:30:00,308.7,308.85,308.19,308.59,599411.0,299.7312,299.8769,299.236,299.6244,599411.0
2022-02-09 14:00:00,308.61,309.86,308.58,309.79,906805.0,299.6438,300.8575,299.6147,300.7896,906805.0
2022-02-09 14:30:00,309.8,310.19,309.4,309.46,969752.0,300.7993,301.1779,300.4109,300.4691,969752.0
2022-02-09 15:00:00,309.46,310.06,308.53,310.02,1367850.0,300.4691,301.0517,299.5662,301.0129,1367850.0
2022-02-09 15:30:00,310.01,311.26,309.45,311.21,3088037.0,301.0032,302.2168,300.4594,302.1683,3088037.0
2022-02-10 09:30:00,303.99,307.75,303.33,307.35,3804510.0,295.1581,298.8088,294.5172,298.4204,3804510.0
2022-02-10 10:00:00,307.45,309.12,306.2,306.41,2590286.0,298.5175,300.139,297.3039,297.5078,2590286.0
2022-02-10 10:30:00,306.41,308.61,305.83,306.21,2489417.0,297.5078,299.6438,296.9446,297.3136,2489417.0
2022-02-10 11:00:00,306.22,306.65,304.29,305.28,2185921.0,297.3233,297.7408,295.4493,296.4106,2185921.0
2022-02-10 11:30:00,305.24,305.97,304.05,305.85,1581019.0,296.3717,297.0805,295.2163,296.964,1581019.0
2022-02-10 12:00:00,305.86,306.8,305.32,306.68,975229.0,296.9737,297.8864,296.4494,297.7699,975229.0
2022-02-10 12:30:00,306.69,307.05,303.03,304.31,1815551.0,297.7796,298.1292,294.226,295.4688,1815551.0
2022-02-10 13:00:00,304.29,304.8,302.46,302.56,1640203.0,295.4493,295.9445,293.6725,293.7696,1640203.0
2022-02-10 13:30:00,302.56,303.18,301.5,303.15,1606001.0,293.7696,294.3716,292.7404,294.3425,1606001.0
2022-02-10 14:00:00,303.13,303.38,301.57,302.48,1408925.0,294.323,294.5658,292.8084,293.6919,1408925.0
2022-02-10 14:30:00,302.48,303.54,301.84,302.24,1133814.0,293.6919,294.7211,293.0705,293.4589,1133814.0
2022-02-10 15:00:00,302.24,303.29,301.55,302.08,1365097.0,293.4589,294.4784,292.789,293.3036,1365097.0
2022-02-10 15:30:00,302.06,303.18,300.7,302.39,3591643.0,293.2841,294.3716,291.9636,293.6045,3591643.0
2022-02-11 09:30:00,303.3,304.29,300.98,301.48,2585858.0,294.4881,295.4493,292.2355,292.721,2585858.0
2022-02-11 10:00:00,301.46,302.98,299.02,300.43,2349278.0,292.7016,294.1774,290.3325,291.7015,2349278.0
2022-02-11 10:30:00,300.46,301.34,299.95,300.19,1264314.0,291.7306,292.5851,291.2354,291.4685,1264314.0
2022-02-11 11:00:00,300.17,301.33,299.21,299.82,1332559.0,291.449,292.5753,290.5169,291.1092,1332559.0
2022-02-11 11:30:00,299.76,300.91,299.24,300.4,1127621.0,291.051,292.1675,290.5461,291.6724,1127621.0
2022-02-11 12:00:00,300.39,301.28,300.03,300.57,795442.0,291.6627,292.5268,291.3131,291.8374,795442.0
2022-02-11 12:30:00,300.56,301.07,299.25,299.46,929310.0,291.8277,292.3229,290.5558,290.7597,929310.0
2022-02-11 13:00:00,299.46,300.37,299.13,299.18,817957.0,290.7597,291.6432,290.4393,290.4878,817957.0
2022-02-11 13:30:00,299.18,299.18,295.16,296.04,2239469.0,290.4878,290.4878,286.5846,287.439,2239469.0
2022-02-11 14:00:00,296.02,298.3,295.06,296.41,1968856.0,287.4196,289.6334,286.4875,287.7983,1968856.0
2022-02-11 14:30:00,296.45,297.78,295.09,296.18,1510134.0,287.8371,289.1285,286.5166,287.575,1510134.0
2022-02-11 15:00:00,296.18,297.62,295.32,295.95,1693675.0,287.575,288.9731,286.74,287.3516,1693675.0
2022-02-11 15:30:00,295.95,296.89,294.22,294.99,3639014.0,287.3516,288.2643,285.6719,286.4195,3639014.0
2022-02-14 09:30:00,293.81,295.88,292.55,294.6,3109097.0,285.2738,287.2837,284.0504,286.0409,3109097.0
2022-02-14 10:00:00,294.58,294.72,292.54,293.3,2143326.0,286.0215,286.1574,284.0407,284.7786,2143326.0
2022-02-14 10:30:00,293.33,295.12,292.04,293.93,1557902.0,284.8078,286.5458,283.5552,285.3903,1557902.0
2022-02-14 11:00:00,293.93,296.76,293.76,296.29,1297034.0,285.3903,288.1381,285.2253,287.6818,1297034.0
2022-02-14 11:30:00,296.3,296.72,294.96,295.71,1100767.0,287.6915,288.0993,286.3904,287.1186,1100767.0
2022-02-14 12:00:00,295.64,296.15,295.2,296.05,786532.0,287.0507,287.5458,286.6234,287.4487,786532.0
2022-02-14 12:30:00,296.0,296.52,295.51,295.81,668666.0,287.4002,287.9051,286.9244,287.2157,668666.0
2022-02-14 13:00:00,295.81,296.64,295.2,295.54,739453.0,287.2157,288.0216,286.6234,286.9536,739453.0
2022-02-14 13:30:00,295.5,295.56,292.09,292.41,1578027.0,286.9147,286.973,283.6038,283.9145,1578027.0
2022-02-14 14:00:00,292.37,294.48,291.35,293.29,1656071.0,283.8757,285.9244,282.8853,284.7689,1656071.0
2022-02-14 14:30:00,293.25,295.08,292.77,294.23,1200700.0,284.7301,286.5069,284.264,285.6816,1200700.0
2022-02-14 15:00:00,294.26,295.56,293.23,294.48,1239468.0,285.7107,286.973,284.7107,285.9244,1239468.0
2022-02-14 15:30:00,294.49,295.64,294.01,294.98,2162813.0,285.9341,287.0507,285.468,286.4098,2162813.0
2022-02-15 09:30:00,299.97,300.8,298.88,299.34,2581985.0,291.2549,292.0607,290.1965,290.6432,2581985.0
2022-02-15 10:00:00,299.38,299.7,298.24,299.11,1485067.0,290.682,290.9927,289.5751,290.4198,1485067.0
2022-02-15 10:30:00,299.12,300.7,298.77,299.88,1405392.0,290.4296,291.9636,290.0897,291.1675,1405392.0
2022-02-15 11:00:00,299.9,300.33,299.19,299.43,798834.0,291.1869,291.6044,290.4975,290.7305,798834.0
2022-02-15 11:30:00,299.43,300.1,299.19,299.46,707181.0,290.7305,291.3811,290.4975,290.7597,707181.0
2022-02-15 12:00:00,299.51,299.72,297.84,297.96,932396.0,290.8082,291.0121,289.1867,289.3033,932396.0
2022-02-15 12:30:00,297.97,298.11,297.02,298.02,873889.0,289.313,289.4489,288.3906,289.3615,873889.0
2022-02-15 13:00:00,298.03,298.98,297.88,298.72,684206.0,289.3712,290.2936,289.2256,290.0412,684206.0
2022-02-15 13:30:00,298.72,299.07,298.26,298.98,616369.0,290.0412,290.381,289.5945,290.2936,616369.0
2022-02-15 14:00:00,299.01,299.16,298.23,299.0,660782.0,290.3227,290.4684,289.5654,290.313,660782.0
2022-02-15 14:30:00,298.97,299.69,298.67,299.54,833164.0,290.2839,290.983,289.9926,290.8373,833164.0
2022-02-15 15:00:00,299.54,300.22,299.47,299.93,1081568.0,290.8373,291.4976,290.7694,291.216,1081568.0
2022-02-15 15:30:00,299.94,300.75,298.7,300.53,2716201.0,291.2257,292.0122,290.0218,291.7986,2716201.0
2022-02-16 09:30:00,298.47,298.66,293.73,294.07,2332410.0,290.3984,290.5832,285.7865,286.1173,2332410.0
2022-02-16 10:00:00,294.03,294.93,293.68,294.46,1386276.0,286.0784,286.9541,285.7379,286.4968,1386276.0
2022-02-16 10:30:00,294.45,295.14,294.11,294.77,1123511.0,286.4871,287.1584,286.1563,286.7984,1123511.0
2022-02-16 11:00:00,294.81,295.6,294.6,295.51,958476.0,286.8373,287.606,286.633,287.5184,958476.0
2022-02-16 11:30:00,295.5,296.74,294.97,296.7,957874.0,287.5087,288.7151,286.993,288.6762,957874.0
2022-02-16 12:00:00,296.7,297.31,295.9,296.44,868403.0,288.6762,289.2697,287.8979,288.4232,868403.0
2022-02-16 12:30:00,296.42,296.46,295.51,296.31,695564.0,288.4038,288.4427,287.5184,288.2968,695564.0
2022-02-16 13:00:00,296.29,296.75,295.84,296.65,512883.0,288.2773,288.7249,287.8395,288.6276,512883.0
2022-02-16 13:30:00,296.65,297.03,296.15,296.66,634373.0,288.6276,288.9973,288.1411,288.6373,634373.0
2022-02-16 14:00:00,296.77,299.27,295.8,298.99,1656776.0,288.7443,291.1767,287.8006,290.9043,1656776.0
2022-02-16 14:30:00,298.99,299.85,298.39,299.62,1334226.0,290.9043,291.741,290.3205,291.5173,1334226.0
2022-02-16 15:00:00,299.61,300.87,299.55,300.51,1321542.0,291.5075,292.7334,291.4491,292.3832,1321542.0
2022-02-16 15:30:00,300.52,300.83,298.62,299.5,2141548.0,292.3929,292.6945,290.5443,291.4005,2141548.0
2022-02-17 09:30:00,296.26,296.8,294.41,294.98,2098659.0,288.2481,288.7735,286.4481,287.0027,2098659.0
2022-02-17 10:00:00,294.98,295.26,293.54,293.98,1468134.0,287.0027,287.2752,285.6017,286.0298,1468134.0
2022-02-17 10:30:00,293.96,294.55,293.58,294.43,1447414.0,286.0103,286.5844,285.6406,286.4676,1447414.0
2022-02-17 11:00:00,294.43,295.32,294.22,294.96,1088280.0,286.4676,287.3335,286.2633,286.9833,1088280.0
2022-02-17 11:30:00,294.98,295.36,294.43,294.61,902545.0,287.0027,287.3725,286.4676,286.6427,902545.0
2022-02-17 12:00:00,294.61,294.85,293.22,293.83,997989.0,286.6427,286.8762,285.2903,285.8838,997989.0
2022-02-17 12:30:00,293.83,294.5,293.73,294.0,750024.0,285.8838,286.5357,285.7865,286.0492,750024.0
2022-02-17 13:00:00,293.97,294.14,293.14,293.45,598850.0,286.02,286.1854,285.2125,285.5141,598850.0
2022-02-17 13:30:00,293.43,293.9,293.11,293.58,671402.0,285.4947,285.9519,285.1833,285.6406,671402.0
2022-02-17 14:00:00,293.58,293.81,293.14,293.39,669762.0,285.6406,285.8644,285.2125,285.4557,669762.0
2022-02-17 14:30:00,293.38,293.5,292.32,292.4,1030873.0,285.446,285.5628,284.4147,284.4925,1030873.0
2022-02-17 15:00:00,292.41,292.45,291.42,292.06,1424350.0,284.5022,284.5412,283.539,284.1617,1424350.0
2022-02-17 15:30:00,292.04,292.61,290.0,290.75,3355951.0,284.1422,284.6968,282.1574,282.8871,3355951.0
2022-02-18 09:30:00,293.21,293.86,289.93,291.29,3408141.0,285.2806,285.913,282.0893,283.4125,3408141.0
2022-02-18 10:00:00,291.32,291.51,289.62,289.96,1213043.0,283.4417,283.6266,281.7877,282.1185,1213043.0
2022-02-18 10:30:00,289.89,289.89,288.27,289.53,1330576.0,282.0504,282.0504,280.4742,281.7001,1330576.0
2022-02-18 11:00:00,289.51,290.05,288.45,289.84,1295884.0,281.6807,282.2061,280.6493,282.0017,1295884.0
2022-02-18 11:30:00,289.82,290.68,289.03,289.33,1116565.0,281.9823,282.819,281.2136,281.5055,1116565.0
2022-02-18 12:00:00,289.32,290.31,289.07,289.23,1080421.0,281.4958,282.459,281.2526,281.4082,1080421.0
2022-02-18 12:30:00,289.22,289.62,287.44,287.47,1196841.0,281.3985,281.7877,279.6666,279.6958,1196841.0
2022-02-18 13:00:00,287.51,287.77,286.3,286.82,1098657.0,279.7347,279.9877,278.5575,279.0634,1098657.0
2022-02-18 13:30:00,286.79,287.99,286.66,287.63,964277.0,279.0342,280.2018,278.9077,279.8515,964277.0
2022-02-18 14:00:00,287.62,289.55,287.57,289.43,1048609.0,279.8418,281.7196,279.7931,281.6028,1048609.0
2022-02-18 14:30:00,289.45,290.36,288.76,289.93,1446158.0,281.6223,282.5077,280.9509,282.0893,1446158.0
2022-02-18 15:00:00,289.89,290.53,287.86,288.29,1342185.0,282.0504,282.6731,280.0753,280.4937,1342185.0
2022-02-18 15:30:00,288.26,289.05,286.92,287.82,2534770.0,280.4645,281.2331,279.1607,280.0364,2534770.0
2022-02-22 09:30:00,285.13,291.54,284.5,289.41,3679090.0,277.4191,283.6558,276.8061,281.5834,3679090.0
2022-02-22 10:00:00,289.35,290.53,288.95,290.47,1779854.0,281.525,282.6731,281.1358,282.6147,1779854.0
2022-02-22 10:30:00,290.51,290.54,288.09,288.28,1420581.0,282.6536,282.6828,280.2991,280.4839,1420581.0
2022-02-22 11:00:00,288.27,288.52,287.01,287.65,1168927.0,280.4742,280.7174,279.2483,279.871,1168927.0
2022-02-22 11:30:00,287.67,288.0,286.2,286.86,979404.0,279.8904,280.2115,278.4602,279.1023,979404.0
2022-02-22 12:00:00,286.81,287.51,286.54,286.74,848649.0,279.0537,279.7347,278.791,278.9856,848649.0
2022-02-22 12:30:00,286.73,287.14,286.45,286.67,787418.0,278.9758,279.3748,278.7034,278.9175,787418.0
2022-02-22 13:00:00,286.71,287.05,285.69,286.17,931609.0,278.9564,279.2872,277.964,278.431,931609.0
2022-02-22 13:30:00,286.16,286.59,285.53,285.84,926771.0,278.4213,278.8396,277.8083,278.1099,926771.0
2022-02-22 14:00:00,285.79,287.62,285.1,287.07,1403450.0,278.0613,279.8418,277.3899,279.3066,1403450.0
2022-02-22 14:30:00,287.02,289.2,286.12,288.29,1614136.0,279.258,281.379,278.3823,280.4937,1614136.0
2022-02-22 15:00:00,288.32,290.25,288.05,289.33,1424471.0,280.5228,282.4006,280.2601,281.5055,1424471.0
2022-02-22 15:30:00,289.31,289.37,286.08,287.72,2618763.0,281.4861,281.5444,278.3434,279.9391,2618763.0
2022-02-23 09:30:00,290.18,291.7,288.73,289.15,2629432.0,282.3325,283.8114,280.9218,281.3304,2629432.0
2022-02-23 10:00:00,289.19,289.97,287.87,287.99,1200202.0,281.3693,282.1282,280.085,280.2018,1200202.0
2022-02-23 10:30:00,287.95,288.5,286.75,287.17,1128665.0,280.1628,280.698,278.9953,279.4039,1128665.0
2022-02-23 11:00:00,287.14,287.58,286.0,286.62,923838.0,279.3748,279.8029,278.2656,278.8688,923838.0
2022-02-23 11:30:00,286.62,288.46,286.34,287.56,1020172.0,278.8688,280.6591,278.5964,279.7834,1020172.0
2022-02-23 12:00:00,287.57,288.37,287.05,287.94,771683.0,279.7931,280.5715,279.2872,280.1531,771683.0
2022-02-23 12:30:00,287.95,288.14,285.98,286.29,670009.0,280.1628,280.3477,278.2461,278.5477,670009.0
2022-02-23 13:00:00,286.29,286.31,284.74,284.9,891002.0,278.5477,278.5672,277.0397,277.1953,891002.0
2022-02-23 13:30:00,284.94,285.42,284.29,284.9,1031592.0,277.2342,277.7013,276.6018,277.1953,1031592.0
2022-02-23 14:00:00,284.88,285.39,282.65,282.94,1191995.0,277.1759,277.6721,275.0062,275.2883,1191995.0
2022-02-23 14:30:00,282.97,283.22,281.79,282.0,1448035.0,275.3175,275.5608,274.1694,274.3738,1448035.0
2022-02-23 15:00:00,281.99,282.29,281.06,282.14,1597786.0,274.364,274.6559,273.4592,274.51,1597786.0
2022-02-23 15:30:00,282.08,282.5,280.1,280.28,3932101.0,274.4516,274.8602,272.5251,272.7003,3932101.0
2022-02-24 09:30:00,272.56,278.92,271.52,277.94,6455371.0,265.189,271.3771,264.1772,270.4236,6455371.0
2022-02-24 10:00:00,277.91,282.42,276.77,280.56,3267754.0,270.3944,274.7824,269.2852,272.9727,3267754.0
2022-02-24 10:30:00,280.54,283.65,280.37,282.73,2422272.0,272.9532,275.9791,272.7878,275.084,2422272.0
2022-02-24 11:00:00,282.78,286.47,282.39,285.47,2672165.0,275.1327,278.7229,274.7532,277.7499,2672165.0
2022-02-24 11:30:00,285.46,285.93,283.25,284.91,1895073.0,277.7402,278.1975,275.59,277.2051,1895073.0
2022-02-24 12:00:00,284.92,285.16,281.51,283.12,1543899.0,277.2148,277.4483,273.897,275.4635,1543899.0
2022-02-24 12:30:00,283.06,284.64,282.25,283.16,1176351.0,275.4051,276.9424,274.617,275.5024,1176351.0
2022-02-24 13:00:00,283.17,285.6,282.73,283.64,1380094.0,275.5121,277.8764,275.084,275.9694,1380094.0
2022-02-24 13:30:00,283.65,288.52,283.62,286.07,1904178.0,275.9791,280.7174,275.9499,278.3337,1904178.0
2022-02-24 14:00:00,286.02,287.57,285.18,287.11,1438912.0,278.285,279.7931,277.4678,279.3456,1438912.0
2022-02-24 14:30:00,287.09,290.16,287.09,289.75,2041327.0,279.3261,282.3131,279.3261,281.9142,2041327.0
2022-02-24 15:00:00,289.75,291.37,289.07,290.66,2363049.0,281.9142,283.4904,281.2526,282.7996,2363049.0
2022-02-24 15:30:00,290.63,295.16,290.62,294.58,5255860.0,282.7704,287.1779,282.7606,286.6136,5255860.0
2022-02-25 09:30:00,295.0,295.5,291.65,292.51,3084036.0,287.0222,287.5087,283.7628,284.5995,3084036.0
2022-02-25 10:00:00,292.44,295.82,291.8,295.55,1806833.0,284.5314,287.82,283.9087,287.5573,1806833.0
2022-02-25 10:30:00,295.52,296.1,293.66,295.07,1494540.0,287.5281,288.0924,285.7184,287.0903,1494540.0
2022-02-25 11:00:00,295.07,296.62,294.2,295.89,1339452.0,287.0903,288.5984,286.2438,287.8881,1339452.0
2022-02-25 11:30:00,295.91,297.17,295.23,297.1,1122748.0,287.9076,289.1335,287.246,289.0654,1122748.0
2022-02-25 12:00:00,297.1,297.36,295.66,296.98,1073312.0,289.0654,289.3184,287.6643,288.9486,1073312.0
2022-02-25 12:30:00,297.03,297.4,295.07,295.28,1001663.0,288.9973,289.3573,287.0903,287.2946,1001663.0
2022-02-25 13:00:00,295.3,296.21,294.56,295.84,988924.0,287.3141,288.1995,286.5941,287.8395,988924.0
2022-02-25 13:30:00,295.85,296.45,295.26,295.88,964726.0,287.8492,288.433,287.2752,287.8784,964726.0
2022-02-25 14:00:00,295.89,296.69,295.1,296.11,945279.0,287.8881,288.6665,287.1195,288.1022,945279.0
2022-02-25 14:30:00,296.14,296.57,294.94,296.01,993645.0,288.1314,288.5497,286.9638,288.0049,993645.0
2022-02-25 15:00:00,296.0,297.4,295.2,296.83,1417528.0,287.9951,289.3573,287.2168,288.8027,1417528.0
2022-02-25 15:30:00,296.85,297.63,296.13,297.34,2677926.0,288.8222,289.5811,288.1216,289.2989,2677926.0
2022-02-28 09:30:00,294.44,296.92,294.2,296.49,2160425.0,286.4773,288.8903,286.2438,288.4719,2160425.0
2022-02-28 10:00:00,296.46,296.6,293.73,294.78,1405662.0,288.4427,288.5789,285.7865,286.8081,1405662.0
2022-02-28 10:30:00,294.75,297.69,294.73,296.83,1434236.0,286.779,289.6394,286.7595,288.8027,1434236.0
2022-02-28 11:00:00,296.86,297.98,296.31,297.83,1122354.0,288.8319,289.9216,288.2968,289.7757,1122354.0
2022-02-28 11:30:00,297.87,298.54,296.73,297.87,1210364.0,289.8146,290.4665,288.7054,289.8146,1210364.0
2022-02-28 12:00:00,297.86,298.12,295.17,295.63,1300974.0,289.8048,290.0578,287.1876,287.6352,1300974.0
2022-02-28 12:30:00,295.59,295.75,294.38,294.99,1159848.0,287.5962,287.7519,286.419,287.0125,1159848.0
2022-02-28 13:00:00,294.97,296.74,294.82,295.42,931367.0,286.993,288.7151,286.8471,287.4308,931367.0
2022-02-28 13:30:00,295.34,296.36,294.84,295.81,628185.0,287.353,288.3454,286.8665,287.8103,628185.0
2022-02-28 14:00:00,295.8,295.8,293.0,293.53,1079672.0,287.8006,287.8006,285.0763,285.5919,1079672.0
2022-02-28 14:30:00,293.54,294.94,293.16,294.53,1124110.0,285.6017,286.9638,285.232,286.5649,1124110.0
2022-02-28 15:00:00,294.59,295.64,293.46,295.13,1061566.0,286.6233,287.6449,285.5238,287.1487,1061566.0
2022-02-28 15:30:00,295.12,299.14,293.2,299.13,3701101.0,287.1389,291.0502,285.2709,291.0405,3701101.0
2022-03-01 09:30:00,296.4,298.89,295.51,298.41,2348998.0,288.3843,290.807,287.5184,290.34,2348998.0
2022-03-01 10:00:00,298.57,299.97,297.41,299.25,1528773.0,290.4956,291.8578,289.367,291.1573,1528773.0
2022-03-01 10:30:00,299.29,299.71,297.25,297.51,1307776.0,291.1962,291.6048,289.2113,289.4643,1307776.0
2022-03-01 11:00:00,297.51,299.36,296.94,297.2,981768.0,289.4643,291.2643,288.9097,289.1627,981768.0
2022-03-01 11:30:00,297.23,297.23,294.72,295.21,1271912.0,289.1919,289.1919,286.7498,287.2265,1271912.0
2022-03-01 12:00:00,295.15,296.11,294.58,295.9,972397.0,287.1681,288.1022,286.6136,287.8979,972397.0
2022-03-01 12:30:00,295.89,297.21,295.48,296.56,752056.0,287.8881,289.1724,287.4892,288.54,752056.0
2022-03-01 13:00:00,296.51,297.18,294.29,294.31,942125.0,288.4914,289.1432,286.3314,286.3509,942125.0
2022-03-01 13:30:00,294.33,295.78,294.25,294.8,860706.0,286.3703,287.7811,286.2925,286.8276,860706.0
2022-03-01 14:00:00,294.82,295.68,294.18,295.22,1105479.0,286.8471,287.6838,286.2244,287.2362,1105479.0
2022-03-01 14:30:00,295.24,295.94,294.13,294.23,1217338.0,287.2557,287.9368,286.1757,286.273,1217338.0
2022-03-01 15:00:00,294.24,296.37,293.71,293.78,1558552.0,286.2827,288.3551,285.7671,285.8352,1558552.0
2022-03-01 15:30:00,293.76,295.46,292.15,294.95,2931640.0,285.8157,287.4698,284.2493,286.9735,2931640.0
2022-03-02 09:30:00,295.8,298.37,294.5,296.34,2522360.0,287.8006,290.3011,286.5357,288.326,2522360.0
2022-03-02 10:00:00,296.39,297.6,293.69,296.85,1487681.0,288.3746,289.5519,285.7476,288.8222,1487681.0
2022-03-02 10:30:00,296.78,297.95,295.73,296.31,1220719.0,288.7541,289.8924,287.7325,288.2968,1220719.0
2022-03-02 11:00:00,296.29,298.76,295.34,298.03,1398661.0,288.2773,290.6805,287.353,289.9703,1398661.0
2022-03-02 11:30:00,298.02,299.57,297.69,298.28,999297.0,289.9605,291.4686,289.6394,290.2135,999297.0
2022-03-02 12:00:00,298.33,299.73,298.02,299.27,844874.0,290.2621,291.6243,289.9605,291.1767,844874.0
2022-03-02 12:30:00,299.29,299.62,298.67,299.05,888475.0,291.1962,291.5173,290.5929,290.9627,888475.0
2022-03-02 13:00:00,299.06,300.58,298.94,300.02,1195378.0,290.9724,292.4513,290.8556,291.9064,1195378.0
2022-03-02 13:30:00,300.04,300.68,299.12,299.67,872191.0,291.9259,292.5486,291.0308,291.5659,872191.0
2022-03-02 14:00:00,299.71,300.74,299.45,300.0,767670.0,291.6048,292.607,291.3518,291.887,767670.0
2022-03-02 14:30:00,300.03,301.07,299.63,300.62,891695.0,291.9162,292.928,291.527,292.4902,891695.0
2022-03-02 15:00:00,300.61,301.4,300.02,300.39,1310580.0,292.4805,293.2491,291.9064,292.2664,1310580.0
2022-03-02 15:30:00,300.39,301.47,299.75,300.33,3144856.0,292.2664,293.3172,291.6437,292.2081,3144856.0
2022-03-03 09:30:00,303.13,303.13,300.52,300.9,2227212.0,294.9323,294.9323,292.3929,292.7626,2227212.0
2022-03-03 10:00:00,300.92,301.33,297.55,298.34,1546188.0,292.7821,293.181,289.5032,290.2719,1546188.0
2022-03-03 10:30:00,298.38,298.65,296.42,296.45,932837.0,290.3108,290.5735,288.4038,288.433,932837.0
2022-03-03 11:00:00,296.42,297.67,296.02,297.35,1144048.0,288.4038,289.62,288.0146,289.3086,1144048.0
2022-03-03 11:30:00,297.34,297.66,296.37,297.25,964477.0,289.2989,289.6103,288.3551,289.2113,964477.0
2022-03-03 12:00:00,297.22,297.84,295.71,296.02,774991.0,289.1822,289.7854,287.713,288.0146,774991.0
2022-03-03 12:30:00,296.05,299.37,295.76,297.78,1165144.0,288.0438,291.274,287.7616,289.727,1165144.0
2022-03-03 13:00:00,297.78,298.53,297.42,298.13,717354.0,289.727,290.4567,289.3767,290.0675,717354.0
2022-03-03 13:30:00,298.12,298.12,296.77,297.85,986331.0,290.0578,290.0578,288.7443,289.7951,986331.0
2022-03-03 14:00:00,297.83,298.36,297.19,297.81,940668.0,289.7757,290.2913,289.153,289.7562,940668.0
2022-03-03 14:30:00,297.8,297.8,295.22,295.9,1074179.0,289.7465,289.7465,287.2362,287.8979,1074179.0
2022-03-03 15:00:00,295.9,295.9,294.87,295.76,1233331.0,287.8979,287.8979,286.8957,287.7616,1233331.0
2022-03-03 15:30:00,295.73,296.0,294.05,295.94,2083931.0,287.7325,287.9951,286.0979,287.9368,2083931.0
2022-03-04 09:30:00,294.33,295.66,289.64,292.18,2770080.0,286.3703,287.6643,281.8071,284.2785,2770080.0
2022-03-04 10:00:00,292.15,292.82,289.28,289.95,1659848.0,284.2493,284.9011,281.4569,282.1088,1659848.0
2022-03-04 10:30:00,289.99,291.35,289.21,289.54,1212112.0,282.1477,283.4709,281.3888,281.7098,1212112.0
2022-03-04 11:00:00,289.55,289.74,287.55,287.9,1389712.0,281.7196,281.9044,279.7737,280.1142,1389712.0
2022-03-04 11:30:00,287.89,289.11,287.16,288.9,1212514.0,280.1045,281.2915,279.3942,281.0872,1212514.0
2022-03-04 12:00:00,288.91,291.93,288.63,291.77,1441664.0,281.0969,284.0352,280.8245,283.8795,1441664.0
2022-03-04 12:30:00,291.73,291.78,289.46,290.8,1019286.0,283.8406,283.8893,281.632,282.9358,1019286.0
2022-03-04 13:00:00,290.83,292.54,290.06,290.38,1068109.0,282.965,284.6287,282.2158,282.5271,1068109.0
2022-03-04 13:30:00,290.38,291.89,289.04,289.16,836301.0,282.5271,283.9963,281.2234,281.3401,836301.0
2022-03-04 14:00:00,289.18,290.51,288.51,289.41,946815.0,281.3596,282.6536,280.7077,281.5834,946815.0
2022-03-04 14:30:00,289.37,289.96,287.75,287.92,889048.0,281.5444,282.1185,279.9683,280.1337,889048.0
2022-03-04 15:00:00,287.91,289.32,287.77,288.7,1235974.0,280.1239,281.4958,279.9877,280.8926,1235974.0
2022-03-04 15:30:00,288.67,290.56,287.7,289.68,2800840.0,280.8634,282.7023,279.9196,281.8461,2800840.0
2022-03-07 09:30:00,288.67,289.69,283.36,283.6,2975830.0,280.8634,281.8558,275.697,275.9305,2975830.0
2022-03-07 10:00:00,283.51,283.76,280.19,280.23,2537317.0,275.8429,276.0862,272.6127,272.6516,2537317.0
2022-03-07 10:30:00,280.23,280.65,279.0,280.25,2865119.0,272.6516,273.0603,271.4549,272.6711,2865119.0
2022-03-07 11:00:00,280.23,283.0,280.09,282.47,1682035.0,272.6516,275.3467,272.5154,274.831,1682035.0
2022-03-07 11:30:00,282.42,284.45,281.05,282.72,1534713.0,274.7824,276.7575,273.4494,275.0743,1534713.0
2022-03-07 12:00:00,282.71,282.97,281.39,281.82,1250450.0,275.0646,275.3175,273.7803,274.1986,1250450.0
2022-03-07 12:30:00,281.8,282.27,280.9,281.66,1355374.0,274.1792,274.6365,273.3035,274.043,1355374.0
2022-03-07 13:00:00,281.63,282.87,281.22,282.59,1313401.0,274.0138,275.2202,273.6149,274.9478,1313401.0
2022-03-07 13:30:00,282.54,284.18,282.28,283.2,1294792.0,274.8992,276.4948,274.6462,275.5413,1294792.0
2022-03-07 14:00:00,283.21,284.37,282.64,282.89,1302772.0,275.551,276.6797,274.9964,275.2397,1302772.0
2022-03-07 14:30:00,282.91,283.16,281.19,281.71,1186218.0,275.2591,275.5024,273.5857,274.0916,1186218.0
2022-03-07 15:00:00,281.74,282.01,280.13,281.5,1706681.0,274.1208,274.3835,272.5543,273.8873,1706681.0
2022-03-07 15:30:00,281.5,281.5,278.53,278.91,3486989.0,273.8873,273.8873,270.9976,271.3673,3486989.0
2022-03-08 09:30:00,277.8,280.3,275.11,275.33,3884315.0,270.2873,272.7197,267.6701,267.8841,3884315.0
2022-03-08 10:00:00,275.36,275.36,270.62,273.95,3503086.0,267.9133,267.9133,263.3015,266.5415,3503086.0
2022-03-08 10:30:00,273.93,275.67,272.55,275.18,2130556.0,266.522,268.2149,265.1793,267.7382,2130556.0
2022-03-08 11:00:00,275.18,275.59,270.92,271.22,2881937.0,267.7382,268.1371,263.5934,263.8853,2881937.0
2022-03-08 11:30:00,271.23,273.95,270.0,273.0,2386744.0,263.895,266.5415,262.6983,265.6171,2386744.0
2022-03-08 12:00:00,273.0,281.51,272.97,280.12,3230071.0,265.6171,273.897,265.588,272.5446,3230071.0
2022-03-08 12:30:00,280.07,283.17,279.37,282.91,2441752.0,272.496,275.5121,271.8149,275.2591,2441752.0
2022-03-08 13:00:00,282.93,283.96,280.36,280.86,1743175.0,275.2786,276.2808,272.7781,273.2646,1743175.0
2022-03-08 13:30:00,280.86,280.86,277.02,277.07,1418575.0,273.2646,273.2646,269.5284,269.5771,1418575.0
2022-03-08 14:00:00,277.1,279.25,275.71,278.81,1588005.0,269.6063,271.6981,268.2539,271.27,1588005.0
2022-03-08 14:30:00,278.75,280.48,277.68,278.98,1239133.0,271.2116,272.8949,270.1706,271.4354,1239133.0
2022-03-08 15:00:00,278.94,280.9,277.28,277.43,1302960.0,271.3965,273.3035,269.7814,269.9273,1302960.0
2022-03-08 15:30:00,277.43,278.04,275.52,275.65,2679628.0,269.9273,270.5208,268.069,268.1955,2679628.0
2022-03-09 09:30:00,283.44,284.88,280.78,283.67,3416868.0,275.7748,277.1759,273.1867,275.9986,3416868.0
2022-03-09 10:00:00,283.76,285.17,282.83,284.8,1873987.0,276.0862,277.458,275.1813,277.098,1873987.0
2022-03-09 10:30:00,284.84,286.96,284.71,286.51,1756207.0,277.137,279.1996,277.0105,278.7618,1756207.0
2022-03-09 11:00:00,286.52,286.61,284.62,284.67,1205804.0,278.7715,278.8591,276.9229,276.9716,1205804.0
2022-03-09 11:30:00,284.77,285.71,284.49,285.02,1119002.0,277.0688,277.9834,276.7964,277.3121,1119002.0
2022-03-09 12:00:00,285.01,286.33,284.74,285.93,1111605.0,277.3024,278.5867,277.0397,278.1975,1111605.0
2022-03-09 12:30:00,285.97,287.58,285.82,286.84,1087545.0,278.2364,279.8029,278.0905,279.0829,1087545.0
2022-03-09 13:00:00,286.85,287.01,285.81,286.83,667903.0,279.0926,279.2483,278.0807,279.0731,667903.0
2022-03-09 13:30:00,286.86,286.94,285.56,286.46,697218.0,279.1023,279.1802,277.8375,278.7131,697218.0
2022-03-09 14:00:00,286.46,287.73,286.34,287.65,1078911.0,278.7131,279.9488,278.5964,279.871,1078911.0
2022-03-09 14:30:00,287.66,288.47,287.38,287.51,1001873.0,279.8807,280.6688,279.6083,279.7347,1001873.0
2022-03-09 15:00:00,287.5,289.15,287.35,288.75,1333063.0,279.725,281.3304,279.5791,280.9412,1333063.0
2022-03-09 15:30:00,288.77,289.6,287.14,288.48,3330415.0,280.9607,281.7682,279.3748,280.6785,3330415.0
2022-03-10 09:30:00,283.18,285.09,282.36,284.21,3002498.0,275.5218,277.3802,274.724,276.524,3002498.0
2022-03-10 10:00:00,284.2,285.0,282.63,283.45,1666820.0,276.5143,277.2926,274.9867,275.7845,1666820.0
2022-03-10 10:30:00,283.42,283.95,281.86,282.19,1265837.0,275.7554,276.271,274.2375,274.5586,1265837.0
2022-03-10 11:00:00,282.17,282.18,280.8,281.12,1243404.0,274.5392,274.5489,273.2062,273.5176,1243404.0
2022-03-10 11:30:00,281.14,282.14,280.58,281.6,1218564.0,273.537,274.51,272.9922,273.9846,1218564.0
2022-03-10 12:00:00,281.62,283.0,281.42,282.68,1014280.0,274.004,275.3467,273.8094,275.0354,1014280.0
2022-03-10 12:30:00,282.67,282.9,281.96,282.31,685278.0,275.0256,275.2494,274.3348,274.6754,685278.0
2022-03-10 13:00:00,282.3,283.92,282.25,283.8,884581.0,274.6656,276.2418,274.617,276.1251,884581.0
2022-03-10 13:30:00,283.8,285.09,283.4,284.62,1121882.0,276.1251,277.3802,275.7359,276.9229,1121882.0
2022-03-10 14:00:00,284.64,286.58,284.33,285.68,959282.0,276.9424,278.8299,276.6407,277.9542,959282.0
2022-03-10 14:30:00,285.65,286.6,285.07,286.19,1011409.0,277.925,278.8494,277.3607,278.4504,1011409.0
2022-03-10 15:00:00,286.24,286.33,284.61,285.46,940786.0,278.4991,278.5867,276.9132,277.7402,940786.0
2022-03-10 15:30:00,285.48,286.52,284.69,285.55,1700651.0,277.7596,278.7715,276.991,277.8278,1700651.0
2022-03-11 09:30:00,287.97,289.51,286.11,286.87,2131249.0,280.1823,281.6807,278.3726,279.1121,2131249.0
2022-03-11 10:00:00,286.79,286.82,284.93,285.76,1247110.0,279.0342,279.0634,277.2245,278.0321,1247110.0
2022-03-11 10:30:00,285.78,288.08,285.5,287.28,1305228.0,278.0515,280.2893,277.7791,279.511,1305228.0
2022-03-11 11:00:00,287.27,287.3,285.38,285.48,925228.0,279.5012,279.5304,277.6623,277.7596,925228.0
2022-03-11 11:30:00,285.43,285.54,283.84,284.5,793030.0,277.711,277.818,276.164,276.8061,793030.0
2022-03-11 12:00:00,284.46,285.21,283.75,283.75,753551.0,276.7672,277.4969,276.0764,276.0764,753551.0
2022-03-11 12:30:00,283.76,284.51,283.25,284.24,654804.0,276.0862,276.8159,275.59,276.5532,654804.0
2022-03-11 13:00:00,284.23,285.98,284.01,285.65,798951.0,276.5434,278.2461,276.3294,277.925,798951.0
2022-03-11 13:30:00,285.67,286.29,284.43,284.51,648359.0,277.9445,278.5477,276.738,276.8159,648359.0
2022-03-11 14:00:00,284.51,285.72,284.17,285.22,660561.0,276.8159,277.9932,276.4851,277.5067,660561.0
2022-03-11 14:30:00,285.21,285.32,283.17,283.82,682511.0,277.4969,277.604,275.5121,276.1445,682511.0
2022-03-11 15:00:00,283.84,283.88,282.33,282.41,862498.0,276.164,276.2029,274.6948,274.7727,862498.0
2022-03-11 15:30:00,282.36,282.42,279.43,280.02,3179485.0,274.724,274.7824,271.8733,272.4473,3179485.0
2022-03-14 09:30:00,280.24,284.77,280.01,283.04,3116431.0,272.6614,277.0688,272.4376,275.3856,3116431.0
2022-03-14 10:00:00,283.03,285.4,282.0,284.33,1513201.0,275.3759,277.6818,274.3738,276.6407,1513201.0
2022-03-14 10:30:00,284.34,285.02,283.27,284.42,1063366.0,276.6505,277.3121,275.6094,276.7283,1063366.0
2022-03-14 11:00:00,284.43,284.55,281.71,281.92,1020139.0,276.738,276.8548,274.0916,274.2959,1020139.0
2022-03-14 11:30:00,281.93,282.52,281.68,282.15,1043229.0,274.3056,274.8797,274.0624,274.5197,1043229.0
2022-03-14 12:00:00,282.07,282.07,280.07,280.3,1069269.0,274.4419,274.4419,272.496,272.7197,1069269.0
2022-03-14 12:30:00,280.24,280.54,278.68,279.09,950084.0,272.6614,272.9532,271.1435,271.5425,950084.0
2022-03-14 13:00:00,279.08,279.24,278.25,278.44,879454.0,271.5327,271.6884,270.7252,270.91,879454.0
2022-03-14 13:30:00,278.45,279.66,278.04,278.86,995909.0,270.9198,272.097,270.5208,271.3187,995909.0
2022-03-14 14:00:00,278.83,279.16,277.58,277.75,998474.0,271.2895,271.6106,270.0733,270.2387,998474.0
2022-03-14 14:30:00,277.77,278.77,277.52,278.51,958866.0,270.2582,271.2311,270.0149,270.9781,958866.0
2022-03-14 15:00:00,278.51,279.25,277.78,277.92,1229876.0,270.9781,271.6981,270.2679,270.4041,1229876.0
2022-03-14 15:30:00,277.94,278.08,275.82,276.47,2793963.0,270.4236,270.5598,268.3609,268.9933,2793963.0
2022-03-15 09:30:00,280.49,281.87,278.72,280.34,2605967.0,272.9046,274.2473,271.1825,272.7586,2605967.0
2022-03-15 10:00:00,280.33,281.13,279.37,280.69,1333190.0,272.7489,273.5273,271.8149,273.0992,1333190.0
2022-03-15 10:30:00,280.68,281.99,280.55,280.99,1348582.0,273.0895,274.364,272.963,273.3911,1348582.0
2022-03-15 11:00:00,281.02,283.39,280.69,283.34,1291721.0,273.4203,275.7262,273.0992,275.6775,1291721.0
2022-03-15 11:30:00,283.33,284.81,282.26,282.8,1380405.0,275.6678,277.1078,274.6267,275.1521,1380405.0
2022-03-15 12:00:00,282.78,285.22,281.62,285.01,1218242.0,275.1327,277.5067,274.004,277.3024,1218242.0
2022-03-15 12:30:00,285.04,285.24,283.79,284.53,1046267.0,277.3315,277.5261,276.1153,276.8353,1046267.0
2022-03-15 13:00:00,284.51,284.86,283.21,283.27,807473.0,276.8159,277.1564,275.551,275.6094,807473.0
2022-03-15 13:30:00,283.25,284.64,282.98,284.45,824429.0,275.59,276.9424,275.3273,276.7575,824429.0
2022-03-15 14:00:00,284.44,284.44,282.5,282.93,938636.0,276.7478,276.7478,274.8602,275.2786,938636.0
2022-03-15 14:30:00,282.93,284.99,282.56,284.92,929518.0,275.2786,277.2829,274.9186,277.2148,929518.0
2022-03-15 15:00:00,284.92,286.16,284.65,286.05,1356370.0,277.2148,278.4213,276.9521,278.3142,1356370.0
2022-03-15 15:30:00,286.07,287.82,286.05,287.25,3386898.0,278.3337,280.0364,278.3142,279.4818,3386898.0
2022-03-16 09:30:00,289.11,292.23,289.03,290.63,3039971.0,281.2915,284.3271,281.2136,282.7704,3039971.0
2022-03-16 10:00:00,290.63,292.76,289.77,291.78,1804617.0,282.7704,284.8428,281.9336,283.8893,1804617.0
2022-03-16 10:30:00,291.78,292.81,290.91,291.82,1418741.0,283.8893,284.8914,283.0428,283.9282,1418741.0
2022-03-16 11:00:00,291.78,291.9,290.7,291.15,957947.0,283.8893,284.006,282.8385,283.2763,957947.0
2022-03-16 11:30:00,291.18,291.66,290.77,291.01,872966.0,283.3055,283.7725,282.9066,283.1401,872966.0
2022-03-16 12:00:00,290.99,291.6,289.96,290.41,977492.0,283.1206,283.7141,282.1185,282.5563,977492.0
2022-03-16 12:30:00,290.41,290.47,289.0,289.42,966850.0,282.5563,282.6147,281.1845,281.5931,966850.0
2022-03-16 13:00:00,289.43,289.54,287.69,288.24,1161853.0,281.6028,281.7098,279.9099,280.445,1161853.0
2022-03-16 13:30:00,288.24,289.3,288.23,289.07,812426.0,280.445,281.4763,280.4353,281.2526,812426.0
2022-03-16 14:00:00,289.02,289.02,284.19,284.74,2180413.0,281.2039,281.2039,276.5045,277.0397,2180413.0
2022-03-16 14:30:00,284.73,289.77,283.2,288.65,2188359.0,277.0299,281.9336,275.5413,280.8439,2188359.0
2022-03-16 15:00:00,288.67,291.62,288.19,291.41,1739815.0,280.8634,283.7336,280.3964,283.5293,1739815.0
2022-03-16 15:30:00,291.42,294.57,290.48,294.42,3570465.0,283.539,286.6038,282.6244,286.4579,3570465.0
2022-03-17 09:30:00,293.41,293.88,291.32,293.44,1950882.0,285.4752,285.9325,283.4417,285.5044,1950882.0
2022-03-17 10:00:00,293.45,294.51,292.35,292.59,1573050.0,285.5141,286.5454,284.4439,284.6774,1573050.0
2022-03-17 10:30:00,292.65,293.14,290.0,291.07,1483179.0,284.7357,285.2125,282.1574,283.1985,1483179.0
2022-03-17 11:00:00,291.04,291.52,290.13,290.96,904403.0,283.1693,283.6363,282.2839,283.0914,904403.0
2022-03-17 11:30:00,290.96,291.4,289.37,290.73,913450.0,283.0914,283.5195,281.5444,282.8677,913450.0
2022-03-17 12:00:00,290.76,291.79,290.36,291.54,938779.0,282.8969,283.899,282.5077,283.6558,938779.0
2022-03-17 12:30:00,291.53,292.24,291.13,291.97,877705.0,283.646,284.3368,283.2569,284.0741,877705.0
2022-03-17 13:00:00,291.96,293.31,291.14,293.27,1146698.0,284.0644,285.3779,283.2666,285.339,1146698.0
2022-03-17 13:30:00,293.27,294.11,293.2,293.56,1196155.0,285.339,286.1563,285.2709,285.6211,1196155.0
2022-03-17 14:00:00,293.63,293.82,292.18,292.23,1021586.0,285.6892,285.8741,284.2785,284.3271,1021586.0
2022-03-17 14:30:00,292.25,293.46,292.21,293.34,765114.0,284.3466,285.5238,284.3076,285.4071,765114.0
2022-03-17 15:00:00,293.34,293.7,292.36,293.48,927233.0,285.4071,285.7573,284.4536,285.5433,927233.0
2022-03-17 15:30:00,293.51,295.61,293.28,295.38,2876791.0,285.5725,287.6157,285.3487,287.3919,2876791.0
2022-03-18 09:30:00,294.38,295.48,292.73,295.07,7721005.0,286.419,287.4892,284.8136,287.0903,7721005.0
2022-03-18 10:00:00,295.11,296.82,295.0,296.35,1450785.0,287.1292,288.793,287.0222,288.3357,1450785.0
2022-03-18 10:30:00,296.41,297.24,294.63,295.58,1603730.0,288.3941,289.2016,286.6622,287.5865,1603730.0
2022-03-18 11:00:00,295.58,297.24,295.38,296.7,1239897.0,287.5865,289.2016,287.3919,288.6762,1239897.0
2022-03-18 11:30:00,296.69,298.09,295.77,296.68,1106480.0,288.6665,290.0286,287.7714,288.6568,1106480.0
2022-03-18 12:00:00,296.73,296.86,296.1,296.68,861784.0,288.7054,288.8319,288.0924,288.6568,861784.0
2022-03-18 12:30:00,296.68,298.14,296.67,297.67,946227.0,288.6568,290.0773,288.647,289.62,946227.0
2022-03-18 13:00:00,297.66,298.22,297.46,298.13,706515.0,289.6103,290.1551,289.4157,290.0675,706515.0
2022-03-18 13:30:00,298.15,298.68,297.76,298.32,763702.0,290.087,290.6027,289.7076,290.2524,763702.0
2022-03-18 14:00:00,298.32,298.7,297.75,298.39,678667.0,290.2524,290.6221,289.6978,290.3205,678667.0
2022-03-18 14:30:00,298.38,298.97,298.18,298.88,795427.0,290.3108,290.8848,290.1162,290.7973,795427.0
2022-03-18 15:00:00,298.88,300.0,298.72,299.96,1542817.0,290.7973,291.887,290.6416,291.8481,1542817.0
2022-03-18 15:30:00,299.97,300.99,299.68,300.5,3806986.0,291.8578,292.8502,291.5756,292.3735,3806986.0
2022-03-21 09:30:00,298.84,300.14,296.76,297.18,2298105.0,290.7583,292.0232,288.7346,289.1432,2298105.0
2022-03-21 10:00:00,297.23,297.6,295.63,295.92,1315301.0,289.1919,289.5519,287.6352,287.9173,1315301.0
2022-03-21 10:30:00,295.93,298.45,295.93,298.11,1186558.0,287.927,290.3789,287.927,290.0481,1186558.0
2022-03-21 11:00:00,298.12,299.78,297.62,299.46,1144875.0,290.0578,291.6729,289.5713,291.3616,1144875.0
2022-03-21 11:30:00,299.49,299.63,298.48,299.37,909294.0,291.3908,291.527,290.4081,291.274,909294.0
2022-03-21 12:00:00,299.39,299.47,298.09,298.5,604083.0,291.2935,291.3713,290.0286,290.4275,604083.0
2022-03-21 12:30:00,298.54,298.55,295.95,296.11,1052264.0,290.4665,290.4762,287.9465,288.1022,1052264.0
2022-03-21 13:00:00,296.19,296.5,294.9,295.39,1061630.0,288.18,288.4816,286.9249,287.4016,1061630.0
2022-03-21 13:30:00,295.39,296.71,295.31,296.32,749779.0,287.4016,288.6859,287.3238,288.3065,749779.0
2022-03-21 14:00:00,296.3,297.82,295.78,297.54,804688.0,288.287,289.7659,287.7811,289.4935,804688.0
2022-03-21 14:30:00,297.54,297.93,296.44,296.5,729169.0,289.4935,289.873,288.4232,288.4816,729169.0
2022-03-21 15:00:00,296.46,297.64,296.31,297.41,828088.0,288.4427,289.5908,288.2968,289.367,828088.0
2022-03-21 15:30:00,297.44,299.36,296.56,299.17,1826855.0,289.3962,291.2643,288.54,291.0794,1826855.0
2022-03-22 09:30:00,299.68,301.35,298.77,299.91,2130404.0,291.5756,293.2005,290.6902,291.7994,2130404.0
2022-03-22 10:00:00,299.94,302.95,299.94,302.83,1508754.0,291.8286,294.7572,291.8286,294.6404,1508754.0
2022-03-22 10:30:00,302.86,304.22,302.85,303.34,1309752.0,294.6696,295.9929,294.6599,295.1366,1309752.0
2022-03-22 11:00:00,303.37,305.0,302.9,304.83,1158724.0,295.1658,296.7518,294.7085,296.5864,1158724.0
2022-03-22 11:30:00,304.8,304.85,303.73,303.73,829842.0,296.5572,296.6058,295.5161,295.5161,829842.0
2022-03-22 12:00:00,303.75,304.15,302.88,303.08,780054.0,295.5356,295.9247,294.6891,294.8837,780054.0
2022-03-22 12:30:00,303.09,303.39,302.46,303.18,817977.0,294.8934,295.1853,294.2804,294.981,817977.0
2022-03-22 13:00:00,303.15,303.27,302.3,302.61,699187.0,294.9518,295.0685,294.1248,294.4264,699187.0
2022-03-22 13:30:00,302.62,303.54,302.62,303.44,664207.0,294.4361,295.3312,294.4361,295.2339,664207.0
2022-03-22 14:00:00,303.44,303.53,302.34,302.73,636437.0,295.2339,295.3215,294.1637,294.5431,636437.0
2022-03-22 14:30:00,302.72,303.33,302.45,303.04,654073.0,294.5334,295.1269,294.2707,294.8448,654073.0
2022-03-22 15:00:00,303.04,304.27,303.02,303.42,1240115.0,294.8448,296.0415,294.8253,295.2145,1240115.0
2022-03-22 15:30:00,303.44,304.44,303.3,304.17,2142558.0,295.2339,296.2069,295.0977,295.9442,2142558.0
2022-03-23 09:30:00,300.68,300.79,297.72,299.75,3233222.0,292.5486,292.6556,289.6686,291.6437,3233222.0
2022-03-23 10:00:00,299.72,302.58,299.24,301.77,1517759.0,291.6145,294.3972,291.1475,293.6091,1517759.0
2022-03-23 10:30:00,301.87,302.1,300.45,301.07,1024095.0,293.7064,293.9302,292.3248,292.928,1024095.0
2022-03-23 11:00:00,301.11,302.1,300.89,301.73,863932.0,292.967,293.9302,292.7529,293.5702,863932.0
2022-03-23 11:30:00,301.75,302.26,301.22,302.22,724720.0,293.5896,294.0859,293.074,294.0469,724720.0
2022-03-23 12:00:00,302.21,303.23,301.36,302.96,999315.0,294.0372,295.0296,293.2102,294.7669,999315.0
2022-03-23 12:30:00,302.94,303.17,301.72,302.18,662552.0,294.7475,294.9712,293.5605,294.008,662552.0
2022-03-23 13:00:00,302.16,302.43,300.65,300.79,668215.0,293.9886,294.2513,292.5194,292.6556,668215.0
2022-03-23 13:30:00,300.75,301.56,300.55,301.33,594147.0,292.6167,293.4048,292.4221,293.181,594147.0
2022-03-23 14:00:00,301.31,301.35,300.22,301.03,660855.0,293.1615,293.2005,292.101,292.8891,660855.0
2022-03-23 14:30:00,300.98,301.84,300.66,300.81,708589.0,292.8405,293.6772,292.5291,292.6751,708589.0
2022-03-23 15:00:00,300.83,301.35,300.33,300.81,708829.0,292.6945,293.2005,292.2081,292.6751,708829.0
2022-03-23 15:30:00,300.8,301.63,299.38,299.41,1916642.0,292.6653,293.4729,291.2837,291.3129,1916642.0
2022-03-24 09:30:00,299.71,300.41,298.31,299.23,2056408.0,291.6048,292.2859,290.2427,291.1378,2056408.0
2022-03-24 10:00:00,299.34,300.49,298.54,298.77,1037107.0,291.2448,292.3637,290.4665,290.6902,1037107.0
2022-03-24 10:30:00,298.78,300.09,298.35,299.39,733599.0,290.7,291.9745,290.2816,291.2935,733599.0
2022-03-24 11:00:00,299.39,301.25,299.07,301.08,888871.0,291.2935,293.1032,290.9821,292.9378,888871.0
2022-03-24 11:30:00,301.08,301.72,301.03,301.19,745885.0,292.9378,293.5605,292.8891,293.0448,745885.0
2022-03-24 12:00:00,301.18,301.74,300.6,300.87,672613.0,293.0351,293.5799,292.4707,292.7334,672613.0
2022-03-24 12:30:00,300.85,301.02,300.27,300.71,461282.0,292.714,292.8794,292.1497,292.5778,461282.0
2022-03-24 13:00:00,300.73,301.25,300.47,300.76,581329.0,292.5972,293.1032,292.3443,292.6264,581329.0
2022-03-24 13:30:00,300.76,301.11,300.44,300.93,578305.0,292.6264,292.967,292.3151,292.7918,578305.0
2022-03-24 14:00:00,300.92,301.73,300.84,301.61,678793.0,292.7821,293.5702,292.7043,293.4534,678793.0
2022-03-24 14:30:00,301.62,301.95,301.1,301.84,607668.0,293.4632,293.7842,292.9572,293.6772,607668.0
2022-03-24 15:00:00,301.87,303.02,301.5,302.88,1021666.0,293.7064,294.8253,293.3464,294.6891,1021666.0
2022-03-24 15:30:00,302.9,304.2,302.41,304.11,2183373.0,294.7085,295.9734,294.2318,295.8858,2183373.0
2022-03-25 09:30:00,305.23,305.5,302.92,302.95,1794178.0,296.9755,297.2382,294.728,294.7572,1794178.0
2022-03-25 10:00:00,303.0,304.15,301.82,303.68,1105323.0,294.8058,295.9247,293.6578,295.4675,1105323.0
2022-03-25 10:30:00,303.69,305.2,303.44,303.56,1041446.0,295.4772,296.9463,295.2339,295.3507,1041446.0
2022-03-25 11:00:00,303.57,303.77,299.48,300.07,1624293.0,295.3604,295.555,291.381,291.9551,1624293.0
2022-03-25 11:30:00,300.01,300.66,299.28,299.94,1006472.0,291.8967,292.5291,291.1864,291.8286,1006472.0
2022-03-25 12:00:00,299.96,301.62,299.77,301.44,922652.0,291.8481,293.4632,291.6632,293.288,922652.0
2022-03-25 12:30:00,301.42,301.55,300.58,301.13,661792.0,293.2686,293.3951,292.4513,292.9864,661792.0
2022-03-25 13:00:00,301.15,302.22,300.67,301.31,591967.0,293.0059,294.0469,292.5389,293.1615,591967.0
2022-03-25 13:30:00,301.31,302.47,301.25,302.4,583148.0,293.1615,294.2902,293.1032,294.2221,583148.0
2022-03-25 14:00:00,302.42,302.74,302.01,302.48,645086.0,294.2415,294.5529,293.8426,294.2999,645086.0
2022-03-25 14:30:00,302.49,302.9,302.3,302.86,708800.0,294.3096,294.7085,294.1248,294.6696,708800.0
2022-03-25 15:00:00,302.84,302.96,301.25,301.31,889709.0,294.6502,294.7669,293.1032,293.1615,889709.0
2022-03-25 15:30:00,301.29,303.79,300.94,303.69,1969850.0,293.1421,295.5745,292.8016,295.4772,1969850.0
2022-03-28 09:30:00,304.25,310.5,304.25,310.07,3579742.0,296.022,302.103,296.022,301.6846,3579742.0
2022-03-28 10:00:00,310.08,310.4,307.3,308.33,1692467.0,301.6944,302.0057,298.9896,299.9917,1692467.0
2022-03-28 10:30:00,308.32,309.5,307.07,309.39,1078684.0,299.982,301.1301,298.7658,301.023,1078684.0
2022-03-28 11:00:00,309.41,309.56,307.38,308.51,958279.0,301.0425,301.1884,299.0674,300.1668,958279.0
2022-03-28 11:30:00,308.5,308.52,305.46,305.74,936923.0,300.1571,300.1766,297.1993,297.4717,936923.0
2022-03-28 12:00:00,305.7,306.49,305.04,306.01,696996.0,297.4328,298.2015,296.7907,297.7344,696996.0
2022-03-28 12:30:00,306.0,307.03,305.93,306.93,655338.0,297.7247,298.7269,297.6566,298.6296,655338.0
2022-03-28 13:00:00,306.94,307.95,306.65,307.55,584831.0,298.6393,299.622,298.3571,299.2328,584831.0
2022-03-28 13:30:00,307.57,307.83,307.32,307.62,626155.0,299.2523,299.5052,299.009,299.3009,626155.0
2022-03-28 14:00:00,307.62,308.2,307.28,308.16,598658.0,299.3009,299.8652,298.9701,299.8263,598658.0
2022-03-28 14:30:00,308.11,309.65,307.92,309.64,1182194.0,299.7777,301.276,299.5928,301.2663,1182194.0
2022-03-28 15:00:00,309.65,309.75,309.15,309.64,1146241.0,301.276,301.3733,300.7895,301.2663,1146241.0
2022-03-28 15:30:00,309.63,310.8,309.02,310.76,2877061.0,301.2565,302.3949,300.663,302.356,2877061.0
2022-03-29 09:30:00,313.68,314.4,311.31,312.73,3060700.0,305.197,305.8975,302.8911,304.2727,3060700.0
2022-03-29 10:00:00,312.73,313.23,309.77,310.66,1768437.0,304.2727,304.7592,301.3928,302.2587,1768437.0
2022-03-29 10:30:00,310.62,310.96,309.05,310.89,1459314.0,302.2198,302.5506,300.6922,302.4825,1459314.0
2022-03-29 11:00:00,310.9,312.44,310.82,312.1,1341141.0,302.4922,303.9906,302.4144,303.6597,1341141.0
2022-03-29 11:30:00,312.1,312.65,311.84,312.16,995601.0,303.6597,304.1949,303.4068,303.7181,995601.0
2022-03-29 12:00:00,312.17,312.62,311.53,311.9,774012.0,303.7279,304.1657,303.1052,303.4652,774012.0
2022-03-29 12:30:00,311.89,312.55,311.21,312.41,694434.0,303.4554,304.0976,302.7938,303.9614,694434.0
2022-03-29 13:00:00,312.43,312.47,311.77,312.1,570657.0,303.9808,304.0197,303.3387,303.6597,570657.0
2022-03-29 13:30:00,312.1,313.47,311.96,313.4,806031.0,303.6597,304.9927,303.5235,304.9246,806031.0
2022-03-29 14:00:00,313.39,313.78,313.02,313.6,758284.0,304.9149,305.2943,304.5549,305.1192,758284.0
2022-03-29 14:30:00,313.6,314.8,313.49,314.42,1096634.0,305.1192,306.2867,305.0122,305.917,1096634.0
2022-03-29 15:00:00,314.42,315.41,314.14,315.38,1379166.0,305.917,306.8802,305.6446,306.851,1379166.0
2022-03-29 15:30:00,315.37,315.82,314.28,315.42,2776655.0,306.8413,307.2791,305.7808,306.89,2776655.0
2022-03-30 09:30:00,313.71,314.96,312.85,312.92,1953837.0,305.2262,306.4424,304.3895,304.4576,1953837.0
2022-03-30 10:00:00,312.97,314.13,312.23,313.22,1476873.0,304.5062,305.6349,303.7862,304.7495,1476873.0
2022-03-30 10:30:00,313.24,313.77,312.52,312.61,1005406.0,304.7689,305.2846,304.0684,304.156,1005406.0
2022-03-30 11:00:00,312.63,312.73,311.58,311.97,939690.0,304.1754,304.2727,303.1538,303.5333,939690.0
2022-03-30 11:30:00,312.01,313.69,311.85,313.69,736528.0,303.5722,305.2068,303.4165,305.2068,736528.0
2022-03-30 12:00:00,313.67,314.84,313.36,314.73,1121267.0,305.1873,306.3257,304.8857,306.2186,1121267.0
2022-03-30 12:30:00,314.74,315.8,314.43,315.66,1164277.0,306.2284,307.2597,305.9267,307.1235,1164277.0
2022-03-30 13:00:00,315.66,315.95,314.05,314.53,1278235.0,307.1235,307.4056,305.557,306.024,1278235.0
2022-03-30 13:30:00,314.53,314.93,314.02,314.11,620741.0,306.024,306.4132,305.5278,305.6154,620741.0
2022-03-30 14:00:00,314.1,314.71,313.82,313.94,650368.0,305.6057,306.1992,305.3332,305.45,650368.0
2022-03-30 14:30:00,313.91,314.68,313.47,313.68,580051.0,305.4208,306.17,304.9927,305.197,580051.0
2022-03-30 15:00:00,313.68,313.86,312.32,313.18,1020703.0,305.197,305.3722,303.8738,304.7105,1020703.0
2022-03-30 15:30:00,313.16,314.29,312.6,314.06,2288350.0,304.6911,305.7905,304.1462,305.5667,2288350.0
2022-03-31 09:30:00,314.01,315.14,311.29,311.88,2165937.0,305.5181,306.6175,302.8717,303.4457,2165937.0
2022-03-31 10:00:00,311.86,312.67,310.98,311.98,1442566.0,303.4262,304.2143,302.57,303.543,1442566.0
2022-03-31 10:30:00,311.99,313.86,311.83,313.32,1215931.0,303.5527,305.3722,303.3971,304.8468,1215931.0
2022-03-31 11:00:00,313.32,313.77,311.93,312.13,832051.0,304.8468,305.2846,303.4943,303.6889,832051.0
2022-03-31 11:30:00,312.17,313.14,311.92,312.39,675496.0,303.7279,304.6716,303.4846,303.9419,675496.0
2022-03-31 12:00:00,312.39,312.5,311.14,311.37,502022.0,303.9419,304.0489,302.7257,302.9495,502022.0
2022-03-31 12:30:00,311.37,311.59,310.58,310.83,638197.0,302.9495,303.1635,302.1809,302.4241,638197.0
2022-03-31 13:00:00,310.82,311.87,310.71,311.76,587299.0,302.4144,303.436,302.3073,303.3289,587299.0
2022-03-31 13:30:00,311.79,312.05,311.4,311.46,675451.0,303.3581,303.6111,302.9787,303.0371,675451.0
2022-03-31 14:00:00,311.46,311.49,310.47,311.13,818838.0,303.0371,303.0662,302.0738,302.716,818838.0
2022-03-31 14:30:00,311.13,312.13,310.92,312.12,643244.0,302.716,303.6889,302.5117,303.6792,643244.0
2022-03-31 15:00:00,312.14,312.81,310.86,311.25,1026315.0,303.6987,304.3505,302.4533,302.8327,1026315.0
2022-03-31 15:30:00,311.24,311.54,307.89,308.08,5305253.0,302.823,303.1149,299.5636,299.7485,5305253.0
2022-04-01 09:30:00,309.46,310.13,306.82,306.94,2419394.0,301.0911,301.743,298.5225,298.6393,2419394.0
2022-04-01 10:00:00,306.94,308.94,306.27,308.56,1406270.0,298.6393,300.5852,297.9874,300.2155,1406270.0
2022-04-01 10:30:00,308.52,309.45,307.43,308.75,1067829.0,300.1766,301.0814,299.116,300.4003,1067829.0
2022-04-01 11:00:00,308.73,308.99,307.64,307.83,809823.0,300.3809,300.6339,299.3204,299.5052,809823.0
2022-04-01 11:30:00,307.81,307.89,305.61,305.86,1231844.0,299.4858,299.5636,297.3453,297.5885,1231844.0
2022-04-01 12:00:00,305.83,306.82,305.54,306.69,676020.0,297.5593,298.5225,297.2772,298.3961,676020.0
2022-04-01 12:30:00,306.68,306.69,305.86,306.04,759895.0,298.3863,298.3961,297.5885,297.7636,759895.0
2022-04-01 13:00:00,306.06,306.95,306.03,306.56,733969.0,297.7831,298.649,297.7539,298.2696,733969.0
2022-04-01 13:30:00,306.55,307.34,306.5,306.92,642639.0,298.2598,299.0285,298.2112,298.6198,642639.0
2022-04-01 14:00:00,306.92,307.83,306.64,307.61,828419.0,298.6198,299.5052,298.3474,299.2912,828419.0
2022-04-01 14:30:00,307.64,308.48,307.39,307.5,714983.0,299.3204,300.1376,299.0771,299.1841,714983.0
2022-04-01 15:00:00,307.44,308.11,306.58,307.0,1025501.0,299.1258,299.7777,298.289,298.6977,1025501.0
2022-04-01 15:30:00,307.0,309.62,305.85,309.42,3134317.0,298.6977,301.2468,297.5788,301.0522,3134317.0
2022-04-04 09:30:00,310.09,314.33,309.71,313.99,3024233.0,301.7041,305.8294,301.3344,305.4986,3024233.0
2022-04-04 10:00:00,313.99,314.35,312.19,312.88,1366312.0,305.4986,305.8489,303.7473,304.4187,1366312.0
2022-04-04 10:30:00,312.89,313.51,312.11,312.5,903891.0,304.4284,305.0316,303.6695,304.0489,903891.0
2022-04-04 11:00:00,312.5,313.85,312.48,313.3,843985.0,304.0489,305.3624,304.0295,304.8273,843985.0
2022-04-04 11:30:00,313.26,314.02,312.8,313.3,754160.0,304.7884,305.5278,304.3408,304.8273,754160.0
2022-04-04 12:00:00,313.34,314.1,313.07,313.82,863644.0,304.8662,305.6057,304.6035,305.3332,863644.0
2022-04-04 12:30:00,313.82,314.0,313.27,313.32,645226.0,305.3332,305.5084,304.7981,304.8468,645226.0
2022-04-04 13:00:00,313.33,313.48,312.71,313.35,650058.0,304.8565,305.0024,304.2533,304.8759,650058.0
2022-04-04 13:30:00,313.34,313.92,313.18,313.83,494219.0,304.8662,305.4305,304.7105,305.343,494219.0
2022-04-04 14:00:00,313.86,313.97,313.11,313.9,605340.0,305.3722,305.4792,304.6424,305.4111,605340.0
2022-04-04 14:30:00,313.89,314.47,313.79,314.15,650797.0,305.4013,305.9657,305.304,305.6543,650797.0
2022-04-04 15:00:00,314.14,314.52,313.93,314.13,821634.0,305.6446,306.0143,305.4403,305.6349,821634.0
2022-04-04 15:30:00,314.13,315.11,313.93,315.07,2206842.0,305.6349,306.5883,305.4403,306.5494,2206842.0
2022-04-05 09:30:00,313.27,314.87,312.84,313.08,2111027.0,304.7981,306.3548,304.3797,304.6132,2111027.0
2022-04-05 10:00:00,313.06,314.17,311.78,312.38,1338711.0,304.5938,305.6738,303.3484,303.9322,1338711.0
2022-04-05 10:30:00,312.39,313.44,311.7,313.0,968358.0,303.9419,304.9635,303.2706,304.5354,968358.0
2022-04-05 11:00:00,312.99,313.19,311.82,312.48,880686.0,304.5257,304.7203,303.3873,304.0295,880686.0
2022-04-05 11:30:00,312.47,312.64,311.55,311.87,757289.0,304.0197,304.1851,303.1246,303.436,757289.0
2022-04-05 12:00:00,311.89,312.18,310.56,310.67,851903.0,303.4554,303.7376,302.1614,302.2684,851903.0
2022-04-05 12:30:00,310.67,311.99,310.6,311.78,657846.0,302.2684,303.5527,302.2003,303.3484,657846.0
2022-04-05 13:00:00,311.79,312.74,311.58,312.42,671370.0,303.3581,304.2824,303.1538,303.9711,671370.0
2022-04-05 13:30:00,312.43,312.48,311.06,311.55,594068.0,303.9808,304.0295,302.6479,303.1246,594068.0
2022-04-05 14:00:00,311.55,312.46,311.31,312.11,653733.0,303.1246,304.01,302.8911,303.6695,653733.0
2022-04-05 14:30:00,312.06,312.55,311.78,311.91,629713.0,303.6208,304.0976,303.3484,303.4749,629713.0
2022-04-05 15:00:00,311.91,312.17,310.66,310.94,1300462.0,303.4749,303.7279,302.2587,302.5311,1300462.0
2022-04-05 15:30:00,310.92,311.2,309.87,311.01,2702164.0,302.5117,302.7841,301.4901,302.5992,2702164.0
2022-04-06 09:30:00,305.19,307.0,302.27,302.99,3358855.0,296.9366,298.6977,294.0956,294.7961,3358855.0
2022-04-06 10:00:00,303.03,303.25,301.48,301.51,2306777.0,294.835,295.0491,293.327,293.3561,2306777.0
2022-04-06 10:30:00,301.55,302.61,301.2,301.66,1595344.0,293.3951,294.4264,293.0545,293.5021,1595344.0
2022-04-06 11:00:00,301.61,301.89,299.91,300.57,1683593.0,293.4534,293.7259,291.7994,292.4416,1683593.0
2022-04-06 11:30:00,300.6,301.14,299.5,299.58,1483129.0,292.4707,292.9961,291.4005,291.4783,1483129.0
2022-04-06 12:00:00,299.58,300.06,298.01,298.15,1229425.0,291.4783,291.9454,289.9508,290.087,1229425.0
2022-04-06 12:30:00,298.14,298.62,297.8,297.95,1079180.0,290.0773,290.5443,289.7465,289.8924,1079180.0
2022-04-06 13:00:00,297.95,298.25,297.14,298.25,1341438.0,289.8924,290.1843,289.1043,290.1843,1341438.0
2022-04-06 13:30:00,298.25,299.67,298.14,299.03,1706674.0,290.1843,291.5659,290.0773,290.9432,1706674.0
2022-04-06 14:00:00,299.03,301.27,296.71,297.74,2162543.0,290.9432,293.1226,288.6859,289.6881,2162543.0
2022-04-06 14:30:00,297.7,301.89,297.69,301.88,1739655.0,289.6492,293.7259,289.6394,293.7161,1739655.0
2022-04-06 15:00:00,301.88,302.93,298.87,299.06,1843755.0,293.7161,294.7377,290.7875,290.9724,1843755.0
2022-04-06 15:30:00,299.02,301.24,298.73,299.4,3422263.0,290.9335,293.0934,290.6513,291.3032,3422263.0
2022-04-07 09:30:00,296.66,301.71,296.35,301.39,3078950.0,288.6373,293.5507,288.3357,293.2394,3078950.0
2022-04-07 10:00:00,301.36,302.64,300.61,301.89,1960517.0,293.2102,294.4556,292.4805,293.7259,1960517.0
2022-04-07 10:30:00,301.89,302.52,299.93,301.57,1759518.0,293.7259,294.3388,291.8189,293.4145,1759518.0
2022-04-07 11:00:00,301.57,302.33,300.05,300.6,1237944.0,293.4145,294.154,291.9356,292.4707,1237944.0
2022-04-07 11:30:00,300.61,300.66,298.83,299.19,1267636.0,292.4805,292.5291,290.7486,291.0989,1267636.0
2022-04-07 12:00:00,299.17,300.31,299.06,299.79,1064128.0,291.0794,292.1886,290.9724,291.6827,1064128.0
2022-04-07 12:30:00,299.78,300.26,298.65,299.29,971334.0,291.6729,292.1399,290.5735,291.1962,971334.0
2022-04-07 13:00:00,299.28,300.9,299.2,300.52,970777.0,291.1864,292.7626,291.1086,292.3929,970777.0
2022-04-07 13:30:00,300.5,301.3,299.95,301.1,1252905.0,292.3735,293.1518,291.8383,292.9572,1252905.0
2022-04-07 14:00:00,301.1,301.31,300.36,300.47,958909.0,292.9572,293.1615,292.2372,292.3443,958909.0
2022-04-07 14:30:00,300.47,302.47,300.17,302.32,925881.0,292.3443,294.2902,292.0524,294.1442,925881.0
2022-04-07 15:00:00,302.29,303.65,302.24,302.59,1347689.0,294.115,295.4383,294.0664,294.4069,1347689.0
2022-04-07 15:30:00,302.62,303.58,300.91,301.5,2856359.0,294.4361,295.3702,292.7724,293.3464,2856359.0
2022-04-08 09:30:00,300.44,300.64,296.76,296.86,2089376.0,292.3151,292.5097,288.7346,288.8319,2089376.0
2022-04-08 10:00:00,296.86,298.68,296.78,298.55,1031362.0,288.8319,290.6027,288.7541,290.4762,1031362.0
2022-04-08 10:30:00,298.55,300.19,297.7,300.16,1087802.0,290.4762,292.0718,289.6492,292.0426,1087802.0
2022-04-08 11:00:00,300.13,300.65,299.17,299.58,937931.0,292.0135,292.5194,291.0794,291.4783,937931.0
2022-04-08 11:30:00,299.59,300.7,299.11,300.35,643655.0,291.4881,292.568,291.021,292.2275,643655.0
2022-04-08 12:00:00,300.35,301.12,299.8,301.03,733928.0,292.2275,292.9767,291.6924,292.8891,733928.0
2022-04-08 12:30:00,301.01,301.08,299.76,300.57,792169.0,292.8697,292.9378,291.6535,292.4416,792169.0
2022-04-08 13:00:00,300.6,300.61,299.49,299.77,505439.0,292.4707,292.4805,291.3908,291.6632,505439.0
2022-04-08 13:30:00,299.82,299.82,298.83,298.84,600200.0,291.7118,291.7118,290.7486,290.7583,600200.0
2022-04-08 14:00:00,298.8,299.13,297.15,297.52,827779.0,290.7194,291.0405,289.114,289.474,827779.0
2022-04-08 14:30:00,297.54,298.66,296.78,298.3,1197391.0,289.4935,290.5832,288.7541,290.2329,1197391.0
2022-04-08 15:00:00,298.28,298.59,297.5,298.11,1069620.0,290.2135,290.5151,289.4546,290.0481,1069620.0
2022-04-08 15:30:00,298.1,298.32,296.28,297.0,2537966.0,290.0384,290.2524,288.2676,288.9681,2537966.0
2022-04-11 09:30:00,291.77,292.61,287.66,287.72,4111188.0,283.8795,284.6968,279.8807,279.9391,4111188.0
2022-04-11 10:00:00,287.71,288.48,285.72,286.18,3347087.0,279.9293,280.6785,277.9932,278.4407,3347087.0
2022-04-11 10:30:00,286.19,286.98,285.4,286.47,1763339.0,278.4504,279.2191,277.6818,278.7229,1763339.0
2022-04-11 11:00:00,286.45,286.8,285.32,285.89,1524158.0,278.7034,279.0439,277.604,278.1586,1524158.0
2022-04-11 11:30:00,285.88,286.69,285.75,286.07,1179465.0,278.1488,278.9369,278.0223,278.3337,1179465.0
2022-04-11 12:00:00,286.07,286.18,285.57,285.72,815080.0,278.3337,278.4407,277.8472,277.9932,815080.0
2022-04-11 12:30:00,285.71,286.91,285.56,286.9,847890.0,277.9834,279.151,277.8375,279.1412,847890.0
2022-04-11 13:00:00,286.9,287.68,286.57,286.92,1205076.0,279.1412,279.9001,278.8202,279.1607,1205076.0
2022-04-11 13:30:00,286.94,287.44,286.55,287.0,737100.0,279.1802,279.6666,278.8007,279.2385,737100.0
2022-04-11 14:00:00,287.01,287.76,286.5,286.63,942944.0,279.2483,279.978,278.7521,278.8785,942944.0
2022-04-11 14:30:00,286.62,287.71,286.25,287.12,1125100.0,278.8688,279.9293,278.5088,279.3553,1125100.0
2022-04-11 15:00:00,287.12,287.8,285.71,285.83,1385901.0,279.3553,280.0169,277.9834,278.1002,1385901.0
2022-04-11 15:30:00,285.83,285.91,285.0,285.26,3475034.0,278.1002,278.178,277.2926,277.5456,3475034.0
2022-04-12 09:30:00,289.27,290.64,286.66,290.22,3437514.0,281.4472,282.7801,278.9077,282.3715,3437514.0
2022-04-12 10:00:00,290.25,290.74,288.28,288.4,1526127.0,282.4006,282.8774,280.4839,280.6007,1526127.0
2022-04-12 10:30:00,288.39,288.5,286.09,286.42,1468673.0,280.5909,280.698,278.3531,278.6742,1468673.0
2022-04-12 11:00:00,286.4,287.47,285.91,287.31,1291052.0,278.6548,279.6958,278.178,279.5402,1291052.0
2022-04-12 11:30:00,287.36,287.97,286.17,286.35,889109.0,279.5888,280.1823,278.431,278.6061,889109.0
2022-04-12 12:00:00,286.37,286.53,284.69,285.01,1223304.0,278.6256,278.7812,276.991,277.3024,1223304.0
2022-04-12 12:30:00,285.0,285.65,284.5,285.15,965014.0,277.2926,277.925,276.8061,277.4386,965014.0
2022-04-12 13:00:00,285.15,286.29,284.37,285.21,856552.0,277.4386,278.5477,276.6797,277.4969,856552.0
2022-04-12 13:30:00,285.22,285.56,283.65,283.89,943860.0,277.5067,277.8375,275.9791,276.2126,943860.0
2022-04-12 14:00:00,283.82,284.53,280.8,280.86,1638953.0,276.1445,276.8353,273.2062,273.2646,1638953.0
2022-04-12 14:30:00,280.91,282.97,280.49,282.37,1624878.0,273.3132,275.3175,272.9046,274.7338,1624878.0
2022-04-12 15:00:00,282.37,282.43,280.52,281.12,1529358.0,274.7338,274.7921,272.9338,273.5176,1529358.0
2022-04-12 15:30:00,281.08,282.58,280.87,281.98,2407898.0,273.4786,274.9381,273.2743,274.3543,2407898.0
2022-04-13 09:30:00,282.73,283.86,281.3,282.76,2286974.0,275.084,276.1835,273.6927,275.1132,2286974.0
2022-04-13 10:00:00,282.78,284.63,282.35,284.07,1134364.0,275.1327,276.9326,274.7143,276.3878,1134364.0
2022-04-13 10:30:00,284.1,285.26,283.51,283.6,924821.0,276.417,277.5456,275.8429,275.9305,924821.0
2022-04-13 11:00:00,283.64,285.91,283.61,285.56,1039870.0,275.9694,278.178,275.9402,277.8375,1039870.0
2022-04-13 11:30:00,285.57,286.1,285.1,285.67,741916.0,277.8472,278.3629,277.3899,277.9445,741916.0
2022-04-13 12:00:00,285.66,286.42,285.23,286.07,755780.0,277.9348,278.6742,277.5164,278.3337,755780.0
2022-04-13 12:30:00,286.09,286.62,285.83,286.09,671933.0,278.3531,278.8688,278.1002,278.3531,671933.0
2022-04-13 13:00:00,286.1,286.86,285.97,286.54,629942.0,278.3629,279.1023,278.2364,278.791,629942.0
2022-04-13 13:30:00,286.56,286.58,285.28,285.94,674618.0,278.8104,278.8299,277.5651,278.2072,674618.0
2022-04-13 14:00:00,285.94,286.44,285.78,286.36,596814.0,278.2072,278.6937,278.0515,278.6158,596814.0
2022-04-13 14:30:00,286.36,287.42,286.15,287.22,783210.0,278.6158,279.6472,278.4115,279.4526,783210.0
2022-04-13 15:00:00,287.23,288.16,286.77,288.06,1080712.0,279.4623,280.3672,279.0148,280.2699,1080712.0
2022-04-13 15:30:00,288.06,288.58,287.3,287.6,2120852.0,280.2699,280.7758,279.5304,279.8223,2120852.0
2022-04-14 09:30:00,288.08,288.31,284.72,285.12,2714604.0,280.2893,280.5131,277.0202,277.4094,2714604.0
2022-04-14 10:00:00,285.12,285.43,283.02,283.68,1603233.0,277.4094,277.711,275.3662,276.0083,1603233.0
2022-04-14 10:30:00,283.67,283.98,282.64,283.68,1175515.0,275.9986,276.3002,274.9964,276.0083,1175515.0
2022-04-14 11:00:00,283.66,284.75,283.4,284.35,706364.0,275.9889,277.0494,275.7359,276.6602,706364.0
2022-04-14 11:30:00,284.35,284.38,283.0,283.17,531130.0,276.6602,276.6894,275.3467,275.5121,531130.0
2022-04-14 12:00:00,283.17,283.38,282.13,282.24,841739.0,275.5121,275.7164,274.5002,274.6073,841739.0
2022-04-14 12:30:00,282.24,282.36,281.46,282.15,872884.0,274.6073,274.724,273.8484,274.5197,872884.0
2022-04-14 13:00:00,282.13,282.49,281.91,282.33,588164.0,274.5002,274.8505,274.2862,274.6948,588164.0
2022-04-14 13:30:00,282.32,283.14,282.26,283.09,747245.0,274.6851,275.4829,274.6267,275.4343,747245.0
2022-04-14 14:00:00,283.09,283.53,282.26,282.76,796561.0,275.4343,275.8624,274.6267,275.1132,796561.0
2022-04-14 14:30:00,282.78,282.97,281.22,281.22,837903.0,275.1327,275.3175,273.6149,273.6149,837903.0
2022-04-14 15:00:00,281.23,281.59,280.59,280.68,1216053.0,273.6246,273.9748,273.0019,273.0895,1216053.0
2022-04-14 15:30:00,280.7,280.72,279.32,279.78,3436749.0,273.1089,273.1284,271.7662,272.2138,3436749.0
2022-04-18 09:30:00,278.99,281.9,278.79,279.85,2398540.0,271.4452,274.2765,271.2506,272.2819,2398540.0
2022-04-18 10:00:00,279.86,282.39,279.67,281.99,1536656.0,272.2916,274.7532,272.1068,274.364,1536656.0
2022-04-18 10:30:00,281.99,282.46,280.56,281.04,889099.0,274.364,274.8213,272.9727,273.4397,889099.0
2022-04-18 11:00:00,281.04,281.39,279.75,280.01,892492.0,273.4397,273.7803,272.1846,272.4376,892492.0
2022-04-18 11:30:00,280.01,280.16,279.36,279.96,683558.0,272.4376,272.5835,271.8052,272.3889,683558.0
2022-04-18 12:00:00,279.96,280.07,278.75,278.8,882126.0,272.3889,272.496,271.2116,271.2603,882126.0
2022-04-18 12:30:00,278.77,279.41,278.64,278.89,719625.0,271.2311,271.8538,271.1046,271.3479,719625.0
2022-04-18 13:00:00,278.9,279.6,278.63,279.3,563145.0,271.3576,272.0387,271.0949,271.7468,563145.0
2022-04-18 13:30:00,279.27,281.37,279.23,280.9,814055.0,271.7176,273.7608,271.6787,273.3035,814055.0
2022-04-18 14:00:00,280.93,281.47,280.22,280.81,631909.0,273.3327,273.8581,272.6419,273.2159,631909.0
2022-04-18 14:30:00,280.81,281.15,280.44,280.48,847391.0,273.2159,273.5467,272.8559,272.8949,847391.0
2022-04-18 15:00:00,280.48,280.65,279.68,279.94,697863.0,272.8949,273.0603,272.1165,272.3695,697863.0
2022-04-18 15:30:00,279.93,280.62,278.34,280.6,1764772.0,272.3597,273.0311,270.8127,273.0116,1764772.0
2022-04-19 09:30:00,279.38,282.42,278.41,282.42,2323575.0,271.8246,274.7824,270.8808,274.7824,2323575.0
2022-04-19 10:00:00,282.4,284.41,282.06,283.33,1206930.0,274.7629,276.7186,274.4321,275.6678,1206930.0
2022-04-19 10:30:00,283.36,284.75,283.23,283.93,921502.0,275.697,277.0494,275.5705,276.2516,921502.0
2022-04-19 11:00:00,283.88,284.67,283.58,284.42,902219.0,276.2029,276.9716,275.911,276.7283,902219.0
2022-04-19 11:30:00,284.41,284.87,283.9,284.29,575293.0,276.7186,277.1661,276.2224,276.6018,575293.0
2022-04-19 12:00:00,284.3,284.33,283.52,283.59,472551.0,276.6116,276.6407,275.8527,275.9208,472551.0
2022-04-19 12:30:00,283.6,283.99,283.29,283.81,520458.0,275.9305,276.3099,275.6289,276.1348,520458.0
2022-04-19 13:00:00,283.78,284.06,283.15,283.2,492671.0,276.1056,276.378,275.4927,275.5413,492671.0
2022-04-19 13:30:00,283.18,284.02,282.98,283.55,730032.0,275.5218,276.3391,275.3273,275.8818,730032.0
2022-04-19 14:00:00,283.55,283.84,282.91,283.52,674027.0,275.8818,276.164,275.2591,275.8527,674027.0
2022-04-19 14:30:00,283.52,284.36,283.18,284.26,547908.0,275.8527,276.6699,275.5218,276.5726,547908.0
2022-04-19 15:00:00,284.28,285.59,284.05,285.25,925036.0,276.5921,277.8667,276.3683,277.5359,925036.0
2022-04-19 15:30:00,285.28,286.17,284.5,285.38,2380260.0,277.5651,278.431,276.8061,277.6623,2380260.0
2022-04-20 09:30:00,289.38,289.74,285.98,286.4,2494487.0,281.5542,281.9044,278.2461,278.6548,2494487.0
2022-04-20 10:00:00,286.38,288.39,285.8,288.1,1283106.0,278.6353,280.5909,278.071,280.3088,1283106.0
2022-04-20 10:30:00,288.15,288.89,287.59,288.09,833945.0,280.3574,281.0774,279.8126,280.2991,833945.0
2022-04-20 11:00:00,288.08,288.13,286.22,286.51,1033595.0,280.2893,280.338,278.4796,278.7618,1033595.0
2022-04-20 11:30:00,286.52,287.6,286.34,287.17,633161.0,278.7715,279.8223,278.5964,279.4039,633161.0
2022-04-20 12:00:00,287.21,287.38,285.37,285.75,761142.0,279.4429,279.6083,277.6526,278.0223,761142.0
2022-04-20 12:30:00,285.74,287.24,285.68,286.48,562359.0,278.0126,279.472,277.9542,278.7326,562359.0
2022-04-20 13:00:00,286.46,287.38,286.11,286.93,511980.0,278.7131,279.6083,278.3726,279.1704,511980.0
2022-04-20 13:30:00,286.88,288.01,286.75,287.57,572312.0,279.1218,280.2212,278.9953,279.7931,572312.0
2022-04-20 14:00:00,287.55,287.98,286.92,286.95,568836.0,279.7737,280.192,279.1607,279.1899,568836.0
2022-04-20 14:30:00,286.96,287.19,285.52,286.09,732592.0,279.1996,279.4234,277.7986,278.3531,732592.0
2022-04-20 15:00:00,286.1,287.4,286.03,287.14,865223.0,278.3629,279.6277,278.2948,279.3748,865223.0
2022-04-20 15:30:00,287.1,288.12,286.05,286.36,2338839.0,279.3358,280.3283,278.3142,278.6158,2338839.0
2022-04-21 09:30:00,288.44,293.3,288.44,291.86,2697651.0,280.6396,285.3682,280.6396,283.9671,2697651.0
2022-04-21 10:00:00,291.82,292.05,289.71,291.49,1309301.0,283.9282,284.152,281.8753,283.6071,1309301.0
2022-04-21 10:30:00,291.52,291.76,288.52,288.99,1287047.0,283.6363,283.8698,280.7174,281.1747,1287047.0
2022-04-21 11:00:00,288.94,290.09,288.62,289.08,981355.0,281.1261,282.245,280.8147,281.2623,981355.0
2022-04-21 11:30:00,289.05,289.32,286.2,286.2,1131961.0,281.2331,281.4958,278.4602,278.4602,1131961.0
2022-04-21 12:00:00,286.22,286.84,285.87,286.65,952616.0,278.4796,279.0829,278.1391,278.898,952616.0
2022-04-21 12:30:00,286.68,287.92,286.11,286.47,949274.0,278.9272,280.1337,278.3726,278.7229,949274.0
2022-04-21 13:00:00,286.49,286.64,285.11,286.24,836746.0,278.7423,278.8883,277.3997,278.4991,836746.0
2022-04-21 13:30:00,286.27,286.7,284.92,285.14,993694.0,278.5283,278.9467,277.2148,277.4288,993694.0
2022-04-21 14:00:00,285.11,285.11,283.14,283.4,1032437.0,277.3997,277.3997,275.4829,275.7359,1032437.0
2022-04-21 14:30:00,283.38,284.5,282.45,282.79,935779.0,275.7164,276.8061,274.8116,275.1424,935779.0
2022-04-21 15:00:00,282.78,282.81,281.65,282.34,1204369.0,275.1327,275.1619,274.0332,274.7046,1204369.0
2022-04-21 15:30:00,282.3,282.33,280.06,280.81,3029508.0,274.6656,274.6948,272.4862,273.2159,3029508.0
2022-04-22 09:30:00,281.97,283.2,279.72,280.47,2252646.0,274.3446,275.5413,272.1554,272.8851,2252646.0
2022-04-22 10:00:00,280.55,282.3,278.96,279.6,1064378.0,272.963,274.6656,271.416,272.0387,1064378.0
2022-04-22 10:30:00,279.59,281.05,279.36,279.67,1139212.0,272.0289,273.4494,271.8052,272.1068,1139212.0
2022-04-22 11:00:00,279.65,280.37,276.03,279.23,858316.0,272.0873,272.7878,268.5652,271.6787,858316.0
2022-04-22 11:30:00,279.26,279.52,277.18,277.28,921707.0,271.7079,271.9608,269.6841,269.7814,921707.0
2022-04-22 12:00:00,277.29,278.0,276.84,277.63,707955.0,269.7911,270.4819,269.3533,270.1219,707955.0
2022-04-22 12:30:00,277.6,278.37,277.03,277.16,707747.0,270.0927,270.8419,269.5382,269.6646,707747.0
2022-04-22 13:00:00,277.14,277.78,276.86,277.27,772708.0,269.6452,270.2679,269.3728,269.7717,772708.0
2022-04-22 13:30:00,277.26,277.35,275.84,275.85,989507.0,269.7619,269.8495,268.3803,268.3901,989507.0
2022-04-22 14:00:00,275.85,277.05,275.57,276.08,773378.0,268.3901,269.5576,268.1176,268.6139,773378.0
2022-04-22 14:30:00,276.07,276.4,275.01,275.62,878609.0,268.6041,268.9252,267.5728,268.1663,878609.0
2022-04-22 15:00:00,275.62,276.75,275.02,276.34,1095290.0,268.1663,269.2657,267.5825,268.8668,1095290.0
2022-04-22 15:30:00,276.31,277.74,273.38,274.03,3639447.0,268.8376,270.229,265.9869,266.6193,3639447.0
2022-04-25 09:30:00,273.29,275.18,270.77,272.59,3595366.0,265.8993,267.7382,263.4475,265.2182,3595366.0
2022-04-25 10:00:00,272.58,277.28,272.47,276.9,2357184.0,265.2085,269.7814,265.1015,269.4117,2357184.0
2022-04-25 10:30:00,276.93,278.02,275.41,275.57,1441256.0,269.4409,270.5014,267.962,268.1176,1441256.0
2022-04-25 11:00:00,275.58,276.05,273.8,274.8,1318947.0,268.1274,268.5847,266.3955,267.3685,1318947.0
2022-04-25 11:30:00,274.8,275.8,272.82,274.01,1146532.0,267.3685,268.3414,265.442,266.5998,1146532.0
2022-04-25 12:00:00,273.98,276.24,273.56,275.66,992085.0,266.5706,268.7695,266.162,268.2052,992085.0
2022-04-25 12:30:00,275.6,277.15,275.33,275.8,968739.0,268.1468,269.6549,267.8841,268.3414,968739.0
2022-04-25 13:00:00,275.83,277.7,275.02,277.37,858204.0,268.3706,270.19,267.5825,269.869,858204.0
2022-04-25 13:30:00,277.35,278.14,275.8,275.98,935211.0,269.8495,270.6181,268.3414,268.5166,935211.0
2022-04-25 14:00:00,275.96,278.19,275.36,278.01,1029410.0,268.4971,270.6668,267.9133,270.4917,1029410.0
2022-04-25 14:30:00,278.02,279.42,277.56,278.21,1308517.0,270.5014,271.8635,270.0538,270.6863,1308517.0
2022-04-25 15:00:00,278.14,279.49,276.57,279.36,1398827.0,270.6181,271.9316,269.0906,271.8052,1398827.0
2022-04-25 15:30:00,279.31,281.11,279.04,280.76,3144975.0,271.7565,273.5078,271.4938,273.1673,3144975.0
2022-04-26 09:30:00,277.5,278.36,275.0,275.2,3037847.0,269.9955,270.8322,267.5631,267.7577,3037847.0
2022-04-26 10:00:00,275.18,276.48,274.11,274.76,1750683.0,267.7382,269.003,266.6971,267.3296,1750683.0
2022-04-26 10:30:00,274.76,275.33,273.05,273.06,1493918.0,267.3296,267.8841,265.6658,265.6755,1493918.0
2022-04-26 11:00:00,273.05,273.36,272.0,272.81,1571031.0,265.6658,265.9674,264.6442,265.4323,1571031.0
2022-04-26 11:30:00,272.8,273.46,272.12,272.24,1140530.0,265.4226,266.0647,264.7609,264.8777,1140530.0
2022-04-26 12:00:00,272.27,275.24,272.27,274.87,1534965.0,264.9069,267.7966,264.9069,267.4366,1534965.0
2022-04-26 12:30:00,274.87,275.06,273.77,274.75,1028773.0,267.4366,267.6214,266.3663,267.3198,1028773.0
2022-04-26 13:00:00,274.75,274.77,272.55,272.71,998483.0,267.3198,267.3393,265.1793,265.335,998483.0
2022-04-26 13:30:00,272.71,273.53,272.58,273.08,1091577.0,265.335,266.1328,265.2085,265.695,1091577.0
2022-04-26 14:00:00,273.06,273.54,272.48,273.34,1254082.0,265.6755,266.1425,265.1112,265.948,1254082.0
2022-04-26 14:30:00,273.33,274.03,272.37,273.85,1458927.0,265.9382,266.6193,265.0042,266.4442,1458927.0
2022-04-26 15:00:00,273.85,274.54,271.29,271.34,2136654.0,266.4442,267.1155,263.9534,264.002,2136654.0
2022-04-26 15:30:00,271.33,271.73,270.0,270.0,4337647.0,263.9923,264.3815,262.6983,262.6983,4337647.0
2022-04-27 09:30:00,282.29,286.49,279.92,285.04,8184331.0,274.6559,278.7423,272.35,277.3315,8184331.0
2022-04-27 10:00:00,285.09,285.19,279.16,282.0,5191147.0,277.3802,277.4775,271.6106,274.3738,5191147.0
2022-04-27 10:30:00,281.99,287.2,281.4,285.62,4228888.0,274.364,279.4331,273.79,277.8959,4228888.0
2022-04-27 11:00:00,285.62,289.14,285.49,288.27,3830001.0,277.8959,281.3207,277.7694,280.4742,3830001.0
2022-04-27 11:30:00,288.27,289.13,285.8,286.06,2528871.0,280.4742,281.3109,278.071,278.324,2528871.0
2022-04-27 12:00:00,286.09,290.24,284.94,289.84,2774310.0,278.3531,282.3909,277.2342,282.0017,2774310.0
2022-04-27 12:30:00,289.86,290.97,288.7,288.93,2236200.0,282.0212,283.1012,280.8926,281.1163,2236200.0
2022-04-27 13:00:00,288.99,289.22,286.72,288.8,1870760.0,281.1747,281.3985,278.9661,280.9899,1870760.0
2022-04-27 13:30:00,288.77,289.8,287.64,289.33,1476329.0,280.9607,281.9628,279.8612,281.5055,1476329.0
2022-04-27 14:00:00,289.3,289.39,287.07,287.52,1259514.0,281.4763,281.5639,279.3066,279.7445,1259514.0
2022-04-27 14:30:00,287.51,288.5,285.49,285.8,1562022.0,279.7347,280.698,277.7694,278.071,1562022.0
2022-04-27 15:00:00,285.81,286.21,283.71,284.47,2027321.0,278.0807,278.4699,276.0375,276.777,2027321.0
2022-04-27 15:30:00,284.44,285.15,282.55,283.08,4421610.0,276.7478,277.4386,274.9089,275.4245,4421610.0
2022-04-28 09:30:00,285.19,287.61,281.45,282.86,2917062.0,277.4775,279.832,273.8386,275.2105,2917062.0
2022-04-28 10:00:00,282.79,285.75,281.7,283.36,2078757.0,275.1424,278.0223,274.0819,275.697,2078757.0
2022-04-28 10:30:00,283.33,284.38,282.47,282.99,1587048.0,275.6678,276.6894,274.831,275.337,1587048.0
2022-04-28 11:00:00,282.99,284.98,282.41,284.29,1257295.0,275.337,277.2732,274.7727,276.6018,1257295.0
2022-04-28 11:30:00,284.36,285.61,283.05,283.6,1051699.0,276.6699,277.8861,275.3954,275.9305,1051699.0
2022-04-28 12:00:00,283.59,286.03,282.92,286.0,963513.0,275.9208,278.2948,275.2689,278.2656,963513.0
2022-04-28 12:30:00,286.0,288.09,285.89,288.07,1161544.0,278.2656,280.2991,278.1586,280.2796,1161544.0
2022-04-28 13:00:00,288.15,289.33,287.89,289.08,1177487.0,280.3574,281.5055,280.1045,281.2623,1177487.0
2022-04-28 13:30:00,289.1,289.62,288.43,289.21,1046134.0,281.2817,281.7877,280.6299,281.3888,1046134.0
2022-04-28 14:00:00,289.21,289.38,288.59,289.35,765779.0,281.3888,281.5542,280.7855,281.525,765779.0
2022-04-28 14:30:00,289.37,290.86,289.0,290.62,1289428.0,281.5444,282.9942,281.1845,282.7606,1289428.0
2022-04-28 15:00:00,290.56,290.98,289.67,290.21,1263957.0,282.7023,283.1109,281.8363,282.3617,1263957.0
2022-04-28 15:30:00,290.22,290.32,288.79,289.72,2759203.0,282.3715,282.4688,280.9801,281.885,2759203.0
2022-04-29 09:30:00,288.41,289.88,286.68,287.39,2663828.0,280.6104,282.0407,278.9272,279.618,2663828.0
2022-04-29 10:00:00,287.39,287.54,284.76,285.07,1483388.0,279.618,279.7639,277.0591,277.3607,1483388.0
2022-04-29 10:30:00,285.09,285.62,283.79,284.57,1384264.0,277.3802,277.8959,276.1153,276.8743,1384264.0
2022-04-29 11:00:00,284.56,285.0,283.4,284.81,1005664.0,276.8645,277.2926,275.7359,277.1078,1005664.0
2022-04-29 11:30:00,284.78,285.58,284.1,284.12,1059567.0,277.0786,277.8569,276.417,276.4364,1059567.0
2022-04-29 12:00:00,284.17,284.27,283.02,283.71,938941.0,276.4851,276.5824,275.3662,276.0375,938941.0
2022-04-29 12:30:00,283.7,284.07,282.9,283.2,642532.0,276.0278,276.3878,275.2494,275.5413,642532.0
2022-04-29 13:00:00,283.17,284.48,283.03,283.71,691936.0,275.5121,276.7867,275.3759,276.0375,691936.0
2022-04-29 13:30:00,283.68,284.12,282.52,282.53,618381.0,276.0083,276.4364,274.8797,274.8894,618381.0
2022-04-29 14:00:00,282.55,282.77,281.23,281.58,802679.0,274.9089,275.1229,273.6246,273.9651,802679.0
2022-04-29 14:30:00,281.54,281.96,280.76,281.23,976449.0,273.9262,274.3348,273.1673,273.6246,976449.0
2022-04-29 15:00:00,281.23,281.28,279.97,280.03,1561887.0,273.6246,273.6732,272.3987,272.457,1561887.0
2022-04-29 15:30:00,280.01,280.65,276.5,277.54,5195535.0,272.4376,273.0603,269.0225,270.0344,5195535.0
2022-05-02 09:30:00,277.67,280.5,276.22,279.79,2969412.0,270.1609,272.9143,268.7501,272.2235,2969412.0
2022-05-02 10:00:00,279.76,281.77,277.05,280.98,2040622.0,272.1943,274.15,269.5576,273.3813,2040622.0
2022-05-02 10:30:00,281.0,282.49,279.65,279.98,1665238.0,273.4008,274.8505,272.0873,272.4084,1665238.0
2022-05-02 11:00:00,279.98,280.49,277.75,278.55,1121646.0,272.4084,272.9046,270.2387,271.0171,1121646.0
2022-05-02 11:30:00,278.56,280.81,278.22,280.81,1086450.0,271.0268,273.2159,270.696,273.2159,1086450.0
2022-05-02 12:00:00,280.76,282.3,279.69,281.43,1435867.0,273.1673,274.6656,272.1262,273.8192,1435867.0
2022-05-02 12:30:00,281.46,281.83,280.11,280.25,1257022.0,273.8484,274.2084,272.5349,272.6711,1257022.0
2022-05-02 13:00:00,280.29,280.77,279.31,280.04,1013521.0,272.71,273.177,271.7565,272.4668,1013521.0
2022-05-02 13:30:00,280.04,280.71,278.64,279.36,969449.0,272.4668,273.1186,271.1046,271.8052,969449.0
2022-05-02 14:00:00,279.35,280.21,278.05,278.13,1018811.0,271.7954,272.6322,270.5306,270.6084,1018811.0
2022-05-02 14:30:00,278.12,279.55,277.42,278.29,1152785.0,270.5987,271.99,269.9176,270.7641,1152785.0
2022-05-02 15:00:00,278.29,283.29,278.06,282.63,1812528.0,270.7641,275.6289,270.5403,274.9867,1812528.0
2022-05-02 15:30:00,282.61,284.94,281.93,284.6,3435543.0,274.9673,277.2342,274.3056,276.9034,3435543.0
2022-05-03 09:30:00,283.96,283.97,281.29,283.35,2125673.0,276.2808,276.2905,273.683,275.6872,2125673.0
2022-05-03 10:00:00,283.34,284.13,280.85,281.74,1289593.0,275.6775,276.4462,273.2549,274.1208,1289593.0
2022-05-03 10:30:00,281.76,282.86,280.26,281.27,1081994.0,274.1402,275.2105,272.6808,273.6635,1081994.0
2022-05-03 11:00:00,281.25,283.6,280.75,282.5,1032450.0,273.644,275.9305,273.1576,274.8602,1032450.0
2022-05-03 11:30:00,282.55,283.22,281.61,282.5,719343.0,274.9089,275.5608,273.9943,274.8602,719343.0
2022-05-03 12:00:00,282.48,283.73,280.84,281.91,1010016.0,274.8408,276.057,273.2451,274.2862,1010016.0
2022-05-03 12:30:00,281.87,282.28,281.19,281.81,641334.0,274.2473,274.6462,273.5857,274.1889,641334.0
2022-05-03 13:00:00,281.84,283.34,281.55,282.56,996735.0,274.2181,275.6775,273.9359,274.9186,996735.0
2022-05-03 13:30:00,282.57,283.5,282.27,282.5,677722.0,274.9283,275.8332,274.6365,274.8602,677722.0
2022-05-03 14:00:00,282.49,282.57,280.36,280.5,897180.0,274.8505,274.9283,272.7781,272.9143,897180.0
2022-05-03 14:30:00,280.5,282.49,280.15,282.39,1138304.0,272.9143,274.8505,272.5738,274.7532,1138304.0
2022-05-03 15:00:00,282.36,282.97,281.42,281.98,723380.0,274.724,275.3175,273.8094,274.3543,723380.0
2022-05-03 15:30:00,281.93,282.54,280.28,281.83,1936064.0,274.3056,274.8992,272.7003,274.2084,1936064.0
2022-05-04 09:30:00,282.6,284.21,280.52,280.56,1866817.0,274.9575,276.524,272.9338,272.9727,1866817.0
2022-05-04 10:00:00,280.61,281.39,278.75,279.57,1526351.0,273.0213,273.7803,271.2116,272.0095,1526351.0
2022-05-04 10:30:00,279.61,279.77,277.73,278.04,1227070.0,272.0484,272.2041,270.2192,270.5208,1227070.0
2022-05-04 11:00:00,278.02,278.24,276.73,277.26,1044216.0,270.5014,270.7154,269.2463,269.7619,1044216.0
2022-05-04 11:30:00,277.25,279.62,276.81,279.31,932204.0,269.7522,272.0581,269.3241,271.7565,932204.0
2022-05-04 12:00:00,279.31,281.32,279.07,281.26,702527.0,271.7565,273.7121,271.523,273.6538,702527.0
2022-05-04 12:30:00,281.32,282.17,280.83,282.14,848173.0,273.7121,274.5392,273.2354,274.51,848173.0
2022-05-04 13:00:00,282.13,282.67,281.49,282.1,824015.0,274.5002,275.0256,273.8775,274.4711,824015.0
2022-05-04 13:30:00,282.07,283.84,281.9,283.33,693750.0,274.4419,276.164,274.2765,275.6678,693750.0
2022-05-04 14:00:00,283.25,284.9,280.12,282.12,1674594.0,275.59,277.1953,272.5446,274.4905,1674594.0
2022-05-04 14:30:00,282.21,286.23,278.28,285.61,2764616.0,274.5781,278.4894,270.7544,277.8861,2764616.0
2022-05-04 15:00:00,285.65,288.04,284.76,287.97,1904709.0,277.925,280.2504,277.0591,280.1823,1904709.0
2022-05-04 15:30:00,287.94,290.88,287.79,290.03,4073240.0,280.1531,283.0136,280.0072,282.1866,4073240.0
2022-05-05 09:30:00,285.78,286.35,282.16,282.42,2469250.0,278.0515,278.6061,274.5294,274.7824,2469250.0
2022-05-05 10:00:00,282.42,282.5,278.09,278.31,2663103.0,274.7824,274.8602,270.5695,270.7835,2663103.0
2022-05-05 10:30:00,278.3,278.58,275.86,277.62,2326812.0,270.7738,271.0462,268.3998,270.1122,2326812.0
2022-05-05 11:00:00,277.6,277.89,275.53,277.04,1430425.0,270.0927,270.3749,268.0787,269.5479,1430425.0
2022-05-05 11:30:00,277.01,278.72,276.2,276.2,1547038.0,269.5187,271.1825,268.7306,268.7306,1547038.0
2022-05-05 12:00:00,276.22,278.36,275.27,277.68,1536980.0,268.7501,270.8322,267.8258,270.1706,1536980.0
2022-05-05 12:30:00,277.66,277.85,275.68,276.92,1324277.0,270.1511,270.336,268.2247,269.4311,1324277.0
2022-05-05 13:00:00,276.92,278.23,276.1,276.81,1383204.0,269.4311,270.7057,268.6333,269.3241,1383204.0
2022-05-05 13:30:00,276.8,278.05,275.7,276.1,1223267.0,269.3144,270.5306,268.2441,268.6333,1223267.0
2022-05-05 14:00:00,276.08,277.29,275.3,275.47,1077666.0,268.6139,269.7911,267.8549,268.0203,1077666.0
2022-05-05 14:30:00,275.45,277.28,275.31,276.43,929323.0,268.0009,269.7814,267.8647,268.9544,929323.0
2022-05-05 15:00:00,276.43,276.64,274.41,274.76,1915773.0,268.9544,269.1587,266.989,267.3296,1915773.0
2022-05-05 15:30:00,274.73,278.07,274.34,277.52,5226523.0,267.3004,270.55,266.9209,270.0149,5226523.0
2022-05-06 09:30:00,274.82,276.1,271.36,271.97,2590177.0,267.3879,268.6333,264.0215,264.615,2590177.0
2022-05-06 10:00:00,271.99,277.94,271.73,274.11,2404238.0,264.6345,270.4236,264.3815,266.6971,2404238.0
2022-05-06 10:30:00,274.05,278.74,272.56,277.79,2077699.0,266.6388,271.2019,265.189,270.2776,2077699.0
2022-05-06 11:00:00,277.78,279.25,275.4,278.75,1807827.0,270.2679,271.6981,267.9522,271.2116,1807827.0
2022-05-06 11:30:00,278.77,278.97,275.38,275.82,1254378.0,271.2311,271.4257,267.9328,268.3609,1254378.0
2022-05-06 12:00:00,275.82,278.27,275.41,276.91,1057022.0,268.3609,270.7446,267.962,269.4214,1057022.0
2022-05-06 12:30:00,276.87,278.24,276.08,278.12,1032847.0,269.3825,270.7154,268.6139,270.5987,1032847.0
2022-05-06 13:00:00,278.17,278.79,276.18,276.72,891406.0,270.6473,271.2506,268.7111,269.2365,891406.0
2022-05-06 13:30:00,276.76,277.3,274.13,274.28,1109225.0,269.2755,269.8009,266.7166,266.8625,1109225.0
2022-05-06 14:00:00,274.24,275.28,273.48,274.12,1133101.0,266.8236,267.8355,266.0842,266.7069,1133101.0
2022-05-06 14:30:00,274.07,274.97,272.82,273.41,1293253.0,266.6582,267.5339,265.442,266.0161,1293253.0
2022-05-06 15:00:00,273.46,273.72,271.27,272.6,1912493.0,266.0647,266.3177,263.9339,265.228,1912493.0
2022-05-06 15:30:00,272.6,275.56,272.49,274.73,3404034.0,265.228,268.1079,265.1209,267.3004,3404034.0
2022-05-09 09:30:00,270.01,272.36,267.58,268.26,4312528.0,262.708,264.9945,260.3437,261.0053,4312528.0
2022-05-09 10:00:00,268.27,268.65,266.0,266.14,2603483.0,261.0151,261.3848,258.8065,258.9427,2603483.0
2022-05-09 10:30:00,266.14,266.83,264.55,265.97,2187626.0,258.9427,259.614,257.3957,258.7773,2187626.0
2022-05-09 11:00:00,265.94,266.63,265.06,265.8,1663031.0,258.7481,259.4194,257.8919,258.6119,1663031.0
2022-05-09 11:30:00,265.78,267.84,264.97,267.08,1667401.0,258.5924,260.5967,257.8043,259.8572,1667401.0
2022-05-09 12:00:00,267.07,268.97,266.01,268.09,1498540.0,259.8475,261.6961,258.8162,260.8399,1498540.0
2022-05-09 12:30:00,268.07,269.2,266.83,266.84,1325973.0,260.8205,261.9199,259.614,259.6237,1325973.0
2022-05-09 13:00:00,266.83,267.5,266.25,267.15,904092.0,259.614,260.2659,259.0497,259.9254,904092.0
2022-05-09 13:30:00,267.19,267.46,265.3,265.71,1302305.0,259.9643,260.227,258.1254,258.5243,1302305.0
2022-05-09 14:00:00,265.65,266.41,265.16,265.55,1000012.0,258.4659,259.2054,257.9892,258.3686,1000012.0
2022-05-09 14:30:00,265.54,267.01,264.75,266.69,1330566.0,258.3589,259.7891,257.5903,259.4778,1330566.0
2022-05-09 15:00:00,266.69,267.5,264.78,265.16,1864742.0,259.4778,260.2659,257.6194,257.9892,1864742.0
2022-05-09 15:30:00,265.15,265.38,263.32,264.59,4407932.0,257.9794,258.2032,256.1989,257.4346,4407932.0
2022-05-10 09:30:00,271.61,272.91,269.08,271.9,3946788.0,264.2647,265.5296,261.8032,264.5469,3946788.0
2022-05-10 10:00:00,271.91,273.56,269.56,271.05,2056330.0,264.5566,266.162,262.2702,263.7199,2056330.0
2022-05-10 10:30:00,271.08,271.56,267.39,267.5,1738196.0,263.7491,264.2161,260.1589,260.2659,1738196.0
2022-05-10 11:00:00,267.51,268.51,265.07,266.79,1613533.0,260.2756,261.2486,257.9016,259.5751,1613533.0
2022-05-10 11:30:00,266.85,268.72,266.07,268.06,1226576.0,259.6335,261.4529,258.8746,260.8107,1226576.0
2022-05-10 12:00:00,268.04,268.77,267.07,268.0,1097721.0,260.7913,261.5015,259.8475,260.7524,1097721.0
2022-05-10 12:30:00,267.97,269.34,266.87,267.62,1123987.0,260.7232,262.0561,259.6529,260.3826,1123987.0
2022-05-10 13:00:00,267.62,269.78,267.31,269.7,1010756.0,260.3826,262.4842,260.081,262.4064,1010756.0
2022-05-10 13:30:00,269.68,273.75,269.68,273.65,2079946.0,262.3869,266.3469,262.3869,266.2496,2079946.0
2022-05-10 14:00:00,273.7,273.7,270.95,271.63,1343513.0,266.2982,266.2982,263.6226,264.2842,1343513.0
2022-05-10 14:30:00,271.62,272.44,270.94,271.65,1023353.0,264.2745,265.0723,263.6129,264.3037,1023353.0
2022-05-10 15:00:00,271.73,272.64,270.03,270.41,1286104.0,264.3815,265.2669,262.7275,263.0972,1286104.0
2022-05-10 15:30:00,270.38,270.48,268.74,269.45,2201810.0,263.068,263.1653,261.4724,262.1632,2201810.0
2022-05-11 09:30:00,265.81,271.36,263.75,269.34,3497971.0,258.6216,264.0215,256.6173,262.0561,3497971.0
2022-05-11 10:00:00,269.39,269.61,265.39,267.42,2087895.0,262.1048,262.3188,258.2129,260.188,2087895.0
2022-05-11 10:30:00,267.37,267.71,264.9,265.76,1777712.0,260.1394,260.4702,257.7362,258.5729,1777712.0
2022-05-11 11:00:00,265.8,266.39,263.79,266.16,1654919.0,258.6119,259.1859,256.6562,258.9621,1654919.0
2022-05-11 11:30:00,266.14,267.52,265.1,265.45,924083.0,258.9427,260.2853,257.9308,258.2713,924083.0
2022-05-11 12:00:00,265.42,266.3,264.13,264.36,972588.0,258.2421,259.0983,256.987,257.2108,972588.0
2022-05-11 12:30:00,264.33,265.33,263.28,263.28,1480693.0,257.1816,258.1546,256.16,256.16,1480693.0
2022-05-11 13:00:00,263.27,264.05,262.27,263.31,1305493.0,256.1503,256.9092,255.1773,256.1892,1305493.0
2022-05-11 13:30:00,263.28,263.84,261.27,261.36,1467318.0,256.16,256.7049,254.2044,254.2919,1467318.0
2022-05-11 14:00:00,261.42,263.58,261.12,262.58,1577887.0,254.3503,256.4519,254.0584,255.4789,1577887.0
2022-05-11 14:30:00,262.58,264.43,261.41,261.57,1842971.0,255.4789,257.2789,254.3406,254.4963,1842971.0
2022-05-11 15:00:00,261.46,262.37,260.75,261.24,1936447.0,254.3892,255.2746,253.6984,254.1752,1936447.0
2022-05-11 15:30:00,261.21,261.67,259.3,260.66,4496017.0,254.146,254.5935,252.2876,253.6109,4496017.0
2022-05-12 09:30:00,257.63,258.51,252.98,254.78,4378229.0,250.6628,251.519,246.1386,247.8899,4378229.0
2022-05-12 10:00:00,254.76,258.21,253.61,257.13,2569440.0,247.8704,251.2271,246.7515,250.1763,2569440.0
2022-05-12 10:30:00,257.17,258.86,254.22,258.34,2328769.0,250.2152,251.8595,247.345,251.3536,2328769.0
2022-05-12 11:00:00,258.37,259.88,257.33,259.01,2301932.0,251.3828,252.852,250.3709,252.0055,2301932.0
2022-05-12 11:30:00,259.04,259.32,254.83,254.83,1381426.0,252.0347,252.3071,247.9385,247.9385,1381426.0
2022-05-12 12:00:00,254.81,255.8,253.77,254.83,1691793.0,247.9191,248.8823,246.9072,247.9385,1691793.0
2022-05-12 12:30:00,254.84,256.41,254.5,254.6,1380903.0,247.9483,249.4758,247.6175,247.7147,1380903.0
2022-05-12 13:00:00,254.6,255.14,252.39,253.1,1842889.0,247.7147,248.2401,245.5645,246.2553,1842889.0
2022-05-12 13:30:00,253.1,253.55,250.3,250.64,2034294.0,246.2553,246.6931,243.531,243.8618,2034294.0
2022-05-12 14:00:00,250.61,251.75,250.22,250.98,2194098.0,243.8326,244.9418,243.4532,244.1926,2194098.0
2022-05-12 14:30:00,250.95,251.33,250.02,250.9,1731646.0,244.1635,244.5332,243.2586,244.1148,1731646.0
2022-05-12 15:00:00,250.92,254.2,250.71,252.47,2372708.0,244.1343,247.3256,243.9299,245.6423,2372708.0
2022-05-12 15:30:00,252.46,255.78,252.41,255.37,4184156.0,245.6326,248.8628,245.584,248.4639,4184156.0
2022-05-13 09:30:00,257.35,260.51,255.35,259.45,3412753.0,250.3904,253.4649,248.4445,252.4336,3412753.0
2022-05-13 10:00:00,259.48,262.09,259.05,261.28,2394103.0,252.4628,255.0022,252.0444,254.2141,2394103.0
2022-05-13 10:30:00,261.3,261.58,260.27,260.78,1297865.0,254.2336,254.506,253.2314,253.7276,1297865.0
2022-05-13 11:00:00,260.77,261.38,259.67,261.23,1221639.0,253.7179,254.3114,252.6476,254.1654,1221639.0
2022-05-13 11:30:00,261.23,261.92,260.71,261.31,977297.0,254.1654,254.8368,253.6595,254.2433,977297.0
2022-05-13 12:00:00,261.3,262.38,261.11,261.81,981440.0,254.2336,255.2843,254.0487,254.7298,981440.0
2022-05-13 12:30:00,261.84,263.04,261.31,261.57,1301499.0,254.759,255.9265,254.2433,254.4963,1301499.0
2022-05-13 13:00:00,261.55,261.8,260.48,260.52,870572.0,254.4768,254.72,253.4357,253.4746,870572.0
2022-05-13 13:30:00,260.53,260.76,259.11,259.31,916719.0,253.4844,253.7082,252.1028,252.2974,916719.0
2022-05-13 14:00:00,259.31,259.31,257.8,258.38,1152810.0,252.2974,252.2974,250.8282,251.3925,1152810.0
2022-05-13 14:30:00,258.41,260.39,258.38,260.23,1032587.0,251.4217,253.3482,251.3925,253.1925,1032587.0
2022-05-13 15:00:00,260.29,261.55,259.96,261.53,1450953.0,253.2509,254.4768,252.9298,254.4573,1450953.0
2022-05-13 15:30:00,261.5,261.81,259.15,261.07,3365538.0,254.4281,254.7298,252.1417,254.0098,3365538.0
2022-05-16 09:30:00,259.99,260.13,255.78,256.68,2711737.0,252.959,253.0952,248.8628,249.7385,2711737.0
2022-05-16 10:00:00,256.69,258.8,255.86,258.6,1579829.0,249.7482,251.8012,248.9407,251.6066,1579829.0
2022-05-16 10:30:00,258.56,258.75,257.17,257.24,1206848.0,251.5677,251.7525,250.2152,250.2834,1206848.0
2022-05-16 11:00:00,257.24,259.07,256.76,258.54,1083632.0,250.2834,252.0639,249.8163,251.5482,1083632.0
2022-05-16 11:30:00,258.52,260.73,257.97,260.37,1085728.0,251.5287,253.679,250.9936,253.3287,1085728.0
2022-05-16 12:00:00,260.4,260.85,259.56,260.05,910537.0,253.3579,253.7957,252.5406,253.0174,910537.0
2022-05-16 12:30:00,260.03,260.94,259.59,260.17,982287.0,252.9979,253.8833,252.5698,253.1341,982287.0
2022-05-16 13:00:00,260.15,262.57,259.81,262.39,1370058.0,253.1147,255.4692,252.7838,255.2941,1370058.0
2022-05-16 13:30:00,262.39,264.38,262.38,264.13,1826315.0,255.2941,257.2303,255.2843,256.987,1826315.0
2022-05-16 14:00:00,264.13,265.2,263.51,265.16,1578818.0,256.987,258.0281,256.3838,257.9892,1578818.0
2022-05-16 14:30:00,265.17,265.82,264.01,264.15,1475708.0,257.9989,258.6313,256.8703,257.0065,1475708.0
2022-05-16 15:00:00,264.14,264.46,262.02,262.27,1484065.0,256.9968,257.3081,254.9341,255.1773,1484065.0
2022-05-16 15:30:00,262.28,262.61,260.8,261.54,3101109.0,255.1871,255.5081,253.7471,254.4671,3101109.0
2022-05-17 09:30:00,266.14,268.33,265.45,265.73,3118205.0,258.9427,261.0734,258.2713,258.5438,3118205.0
2022-05-17 10:00:00,265.77,266.38,264.27,264.36,1632495.0,258.5827,259.1762,257.1232,257.2108,1632495.0
2022-05-17 10:30:00,264.38,264.76,262.46,263.12,1421374.0,257.2303,257.6,255.3622,256.0043,1421374.0
2022-05-17 11:00:00,263.11,264.75,262.85,264.69,1031884.0,255.9946,257.5903,255.7416,257.5319,1031884.0
2022-05-17 11:30:00,264.75,266.11,264.74,265.06,1033749.0,257.5903,258.9135,257.5805,257.8919,1033749.0
2022-05-17 12:00:00,265.07,265.5,264.53,265.3,842066.0,257.9016,258.32,257.3762,258.1254,842066.0
2022-05-17 12:30:00,265.31,265.98,264.91,264.99,692323.0,258.1351,258.787,257.7459,257.8238,692323.0
2022-05-17 13:00:00,265.0,265.29,264.33,264.72,675791.0,257.8335,258.1157,257.1816,257.5611,675791.0
2022-05-17 13:30:00,264.76,265.16,264.36,264.62,538637.0,257.6,257.9892,257.2108,257.4638,538637.0
2022-05-17 14:00:00,264.65,265.48,262.58,263.52,1188014.0,257.493,258.3005,255.4789,256.3935,1188014.0
2022-05-17 14:30:00,263.5,266.49,262.83,265.96,1484816.0,256.3741,259.2832,255.7222,258.7675,1484816.0
2022-05-17 15:00:00,265.95,267.0,265.88,266.63,1227051.0,258.7578,259.7794,258.6897,259.4194,1227051.0
2022-05-17 15:30:00,266.63,266.95,265.68,266.86,2494328.0,259.4194,259.7308,258.4951,259.6432,2494328.0
2022-05-18 09:30:00,263.0,263.6,261.09,261.26,1759702.0,256.512,257.0972,254.6491,254.8149,1759702.0
2022-05-18 10:00:00,261.26,262.27,260.57,260.64,1437546.0,254.8149,255.8,254.1419,254.2102,1437546.0
2022-05-18 10:30:00,260.64,260.72,259.77,260.3,923611.0,254.2102,254.2882,253.3617,253.8786,923611.0
2022-05-18 11:00:00,260.25,260.25,257.21,257.43,955909.0,253.8298,253.8298,250.8648,251.0794,955909.0
2022-05-18 11:30:00,257.47,257.86,256.82,256.87,978223.0,251.1184,251.4988,250.4844,250.5332,978223.0
2022-05-18 12:00:00,256.88,257.79,256.4,257.15,1037134.0,250.543,251.4305,250.0748,250.8063,1037134.0
2022-05-18 12:30:00,257.13,257.96,256.82,257.85,629075.0,250.7868,251.5963,250.4844,251.489,629075.0
2022-05-18 13:00:00,257.82,257.84,256.11,256.47,684199.0,251.4598,251.4793,249.792,250.1431,684199.0
2022-05-18 13:30:00,256.46,257.05,254.38,255.22,1044795.0,250.1333,250.7088,248.1046,248.9239,1044795.0
2022-05-18 14:00:00,255.21,255.85,254.95,255.61,897653.0,248.9142,249.5384,248.6606,249.3043,897653.0
2022-05-18 14:30:00,255.6,255.71,253.93,254.1,1038886.0,249.2945,249.4018,247.6657,247.8315,1038886.0
2022-05-18 15:00:00,254.13,254.91,253.73,254.0,1352744.0,247.8608,248.6216,247.4707,247.734,1352744.0
2022-05-18 15:30:00,253.98,254.95,252.79,254.14,3694515.0,247.7145,248.6606,246.5539,247.8706,3694515.0
2022-05-19 09:30:00,253.89,256.0,252.36,254.45,3385887.0,247.6267,249.6847,246.1345,248.1729,3385887.0
2022-05-19 10:00:00,254.46,256.52,253.81,254.22,1917858.0,248.1827,250.1918,247.5487,247.9486,1917858.0
2022-05-19 10:30:00,254.21,256.84,253.67,255.88,1454997.0,247.9388,250.504,247.4122,249.5676,1454997.0
2022-05-19 11:00:00,255.9,256.62,254.88,255.28,1027923.0,249.5871,250.2894,248.5923,248.9824,1027923.0
2022-05-19 11:30:00,255.35,257.67,255.24,256.36,1266543.0,249.0507,251.3135,248.9434,250.0358,1266543.0
2022-05-19 12:00:00,256.37,257.58,256.0,256.37,1141613.0,250.0455,251.2257,249.6847,250.0455,1141613.0
2022-05-19 12:30:00,256.38,256.42,253.03,253.86,1314709.0,250.0553,250.0943,246.7879,247.5975,1314709.0
2022-05-19 13:00:00,253.84,254.19,252.11,252.85,1247192.0,247.578,247.9193,245.8906,246.6124,1247192.0
2022-05-19 13:30:00,252.88,254.45,251.88,254.32,1199522.0,246.6416,248.1729,245.6663,248.0461,1199522.0
2022-05-19 14:00:00,254.29,254.4,252.96,253.87,1007786.0,248.0169,248.1241,246.7197,247.6072,1007786.0
2022-05-19 14:30:00,253.88,256.15,253.6,255.64,1269886.0,247.617,249.831,247.3439,249.3336,1269886.0
2022-05-19 15:00:00,255.62,256.4,253.19,253.36,1589123.0,249.3141,250.0748,246.944,247.1098,1589123.0
2022-05-19 15:30:00,253.37,254.24,252.29,253.13,2373200.0,247.1196,247.9681,246.0662,246.8855,2373200.0
2022-05-20 09:30:00,257.41,258.54,255.38,257.37,2875039.0,251.0599,252.162,249.08,251.0209,2875039.0
2022-05-20 10:00:00,257.31,257.83,255.01,256.54,1452117.0,250.9624,251.4695,248.7191,250.2114,1452117.0
2022-05-20 10:30:00,256.53,256.92,253.32,253.46,1040658.0,250.2016,250.582,247.0708,247.2073,1040658.0
2022-05-20 11:00:00,253.46,253.88,252.19,252.98,1293695.0,247.2073,247.617,245.9687,246.7392,1293695.0
2022-05-20 11:30:00,252.95,253.59,252.37,252.41,803418.0,246.7099,247.3341,246.1442,246.1832,803418.0
2022-05-20 12:00:00,252.38,252.58,250.54,250.83,1149810.0,246.154,246.349,244.3594,244.6422,1149810.0
2022-05-20 12:30:00,250.82,251.2,247.95,249.55,2932276.0,244.6325,245.0031,241.8333,243.3938,2932276.0
2022-05-20 13:00:00,249.56,249.56,248.03,248.15,1233261.0,243.4035,243.4035,241.9113,242.0283,1233261.0
2022-05-20 13:30:00,248.16,250.56,248.07,249.95,1229531.0,242.0381,244.3789,241.9503,243.7839,1229531.0
2022-05-20 14:00:00,249.99,250.08,247.93,248.45,1201113.0,243.8229,243.9107,241.8138,242.3209,1201113.0
2022-05-20 14:30:00,248.45,249.09,247.38,248.25,1677441.0,242.3209,242.9451,241.2773,242.1259,1677441.0
2022-05-20 15:00:00,248.29,249.0,246.44,248.93,2036429.0,242.1649,242.8574,240.3605,242.7891,2036429.0
2022-05-20 15:30:00,248.96,252.92,248.39,252.56,4465712.0,242.8183,246.6807,242.2624,246.3295,4465712.0
2022-05-23 09:30:00,255.85,258.08,253.43,256.72,3147482.0,249.5384,251.7134,247.1781,250.3869,3147482.0
2022-05-23 10:00:00,256.72,257.73,255.06,257.66,2019920.0,250.3869,251.372,248.7679,251.3037,2019920.0
2022-05-23 10:30:00,257.68,258.84,256.72,257.56,2037871.0,251.3232,252.4546,250.3869,251.2062,2037871.0
2022-05-23 11:00:00,257.58,259.66,257.14,259.17,1573936.0,251.2257,253.2544,250.7966,252.7765,1573936.0
2022-05-23 11:30:00,259.17,260.35,258.93,260.08,1362354.0,252.7765,253.9274,252.5424,253.664,1362354.0
2022-05-23 12:00:00,260.11,261.5,259.95,260.91,1368638.0,253.6933,255.049,253.5372,254.4736,1368638.0
2022-05-23 12:30:00,260.92,261.0,259.75,260.04,989565.0,254.4833,254.5613,253.3422,253.625,989565.0
2022-05-23 13:00:00,260.05,260.08,259.15,259.58,838752.0,253.6348,253.664,252.757,253.1764,838752.0
2022-05-23 13:30:00,259.58,260.38,259.23,260.07,837938.0,253.1764,253.9566,252.835,253.6543,837938.0
2022-05-23 14:00:00,260.08,260.84,259.74,260.29,879789.0,253.664,254.4053,253.3324,253.8688,879789.0
2022-05-23 14:30:00,260.26,260.94,259.5,259.68,945799.0,253.8396,254.5028,253.0983,253.2739,945799.0
2022-05-23 15:00:00,259.7,260.53,259.11,259.48,1322696.0,253.2934,254.1029,252.718,253.0788,1322696.0
2022-05-23 15:30:00,259.45,260.76,258.85,260.65,2435400.0,253.0496,254.3273,252.4644,254.22,2435400.0
2022-05-24 09:30:00,257.87,259.53,256.31,256.47,2695852.0,251.5085,253.1276,249.987,250.1431,2695852.0
2022-05-24 10:00:00,256.44,256.92,253.5,254.89,2559802.0,250.1138,250.582,247.2463,248.6021,2559802.0
2022-05-24 10:30:00,254.89,256.09,254.25,255.14,1484316.0,248.6021,249.7725,247.9778,248.8459,1484316.0
2022-05-24 11:00:00,255.15,256.24,254.72,255.75,890320.0,248.8556,249.9188,248.4363,249.4408,890320.0
2022-05-24 11:30:00,255.78,257.91,255.33,257.38,922450.0,249.4701,251.5476,249.0312,251.0306,922450.0
2022-05-24 12:00:00,257.36,259.57,257.17,258.1,1073940.0,251.0111,253.1666,250.8258,251.7329,1073940.0
2022-05-24 12:30:00,258.08,258.25,256.98,257.9,732209.0,251.7134,251.8792,250.6405,251.5378,732209.0
2022-05-24 13:00:00,257.83,257.9,256.52,257.27,783534.0,251.4695,251.5378,250.1918,250.9233,783534.0
2022-05-24 13:30:00,257.27,259.39,256.81,258.61,763856.0,250.9233,252.991,250.4747,252.2303,763856.0
2022-05-24 14:00:00,258.66,259.71,257.87,258.31,951035.0,252.2791,253.3032,251.5085,251.9377,951035.0
2022-05-24 14:30:00,258.3,259.28,257.03,257.68,1039268.0,251.9279,252.8838,250.6893,251.3232,1039268.0
2022-05-24 15:00:00,257.63,259.84,257.49,259.41,1393590.0,251.2745,253.4299,251.1379,253.0106,1393590.0
2022-05-24 15:30:00,259.39,261.33,258.89,260.0,3489821.0,252.991,254.8832,252.5034,253.586,3489821.0
2022-05-25 09:30:00,258.14,261.35,257.54,259.26,2296770.0,251.7719,254.9027,251.1867,252.8643,2296770.0
2022-05-25 10:00:00,259.25,260.4,257.12,260.15,1721855.0,252.8545,253.9761,250.777,253.7323,1721855.0
2022-05-25 10:30:00,260.15,260.88,259.2,259.65,1109498.0,253.7323,254.4443,252.8057,253.2446,1109498.0
2022-05-25 11:00:00,259.66,259.69,258.11,259.3,1005558.0,253.2544,253.2836,251.7426,252.9033,1005558.0
2022-05-25 11:30:00,259.3,260.1,258.31,259.48,974513.0,252.9033,253.6835,251.9377,253.0788,974513.0
2022-05-25 12:00:00,259.49,259.76,258.64,258.99,815483.0,253.0886,253.3519,252.2596,252.6009,815483.0
2022-05-25 12:30:00,258.99,260.19,258.55,259.8,1089027.0,252.6009,253.7713,252.1718,253.3909,1089027.0
2022-05-25 13:00:00,259.75,259.76,258.68,259.56,623149.0,253.3422,253.3519,252.2986,253.1569,623149.0
2022-05-25 13:30:00,259.54,260.62,259.48,260.29,662254.0,253.1373,254.1907,253.0788,253.8688,662254.0
2022-05-25 14:00:00,260.33,262.96,258.76,262.78,1959165.0,253.9079,256.473,252.3766,256.2974,1959165.0
2022-05-25 14:30:00,262.79,264.18,262.35,263.73,1637958.0,256.3072,257.6629,255.878,257.224,1637958.0
2022-05-25 15:00:00,263.72,264.58,263.14,263.27,1249697.0,257.2142,258.053,256.6485,256.7753,1249697.0
2022-05-25 15:30:00,263.27,263.66,261.39,262.66,2104841.0,256.7753,257.1557,254.9417,256.1804,2104841.0
2022-05-26 09:30:00,262.27,265.09,261.42,264.55,2102664.0,255.8,258.5504,254.971,258.0238,2102664.0
2022-05-26 10:00:00,264.57,266.2,263.89,265.03,1380760.0,258.0433,259.6331,257.38,258.4919,1380760.0
2022-05-26 10:30:00,265.06,265.52,264.6,265.13,1156354.0,258.5212,258.9698,258.0725,258.5894,1156354.0
2022-05-26 11:00:00,265.15,266.19,264.68,264.7,957442.0,258.609,259.6233,258.1505,258.1701,957442.0
2022-05-26 11:30:00,264.7,265.36,264.51,264.97,753344.0,258.1701,258.8138,257.9847,258.4334,753344.0
2022-05-26 12:00:00,264.94,265.96,264.57,265.95,884730.0,258.4041,259.399,258.0433,259.3892,884730.0
2022-05-26 12:30:00,265.93,266.21,265.25,266.1,675979.0,259.3697,259.6428,258.7065,259.5355,675979.0
2022-05-26 13:00:00,266.1,266.73,265.92,266.06,705201.0,259.5355,260.15,259.36,259.4965,705201.0
2022-05-26 13:30:00,266.08,266.63,265.95,266.56,543869.0,259.516,260.0524,259.3892,259.9842,543869.0
2022-05-26 14:00:00,266.59,266.82,266.28,266.3,601356.0,260.0134,260.2378,259.7111,259.7306,601356.0
2022-05-26 14:30:00,266.32,266.38,265.68,266.12,903734.0,259.7501,259.8086,259.1259,259.555,903734.0
2022-05-26 15:00:00,266.1,266.23,264.92,265.31,1096845.0,259.5355,259.6623,258.3846,258.765,1096845.0
2022-05-26 15:30:00,265.29,267.11,264.87,265.86,2568477.0,258.7455,260.5206,258.3359,259.3014,2568477.0
2022-05-27 09:30:00,268.51,270.95,267.56,270.78,2495594.0,261.8861,264.2659,260.9595,264.1001,2495594.0
2022-05-27 10:00:00,270.83,272.28,270.52,271.78,1564721.0,264.1488,265.5631,263.8465,265.0754,1564721.0
2022-05-27 10:30:00,271.78,272.21,270.86,271.17,1041540.0,265.0754,265.4948,264.1781,264.4804,1041540.0
2022-05-27 11:00:00,271.2,271.95,270.77,271.61,927042.0,264.5097,265.2412,264.0903,264.9096,927042.0
2022-05-27 11:30:00,271.64,272.35,271.55,272.22,739906.0,264.9389,265.6313,264.8511,265.5045,739906.0
2022-05-27 12:00:00,272.22,272.44,271.61,271.78,715499.0,265.5045,265.7191,264.9096,265.0754,715499.0
2022-05-27 12:30:00,271.79,271.88,271.19,271.63,649737.0,265.0851,265.1729,264.5,264.9291,649737.0
2022-05-27 13:00:00,271.61,271.98,271.34,271.37,670602.0,264.9096,265.2705,264.6463,264.6755,670602.0
2022-05-27 13:30:00,271.39,271.47,270.68,270.87,691336.0,264.695,264.773,264.0025,264.1878,691336.0
2022-05-27 14:00:00,270.87,270.88,270.41,270.81,665451.0,264.1878,264.1976,263.7392,264.1293,665451.0
2022-05-27 14:30:00,270.8,271.12,270.44,271.09,802719.0,264.1196,264.4317,263.7685,264.4024,802719.0
2022-05-27 15:00:00,271.09,272.35,270.93,272.13,1145026.0,264.4024,265.6313,264.2464,265.4168,1145026.0
2022-05-27 15:30:00,272.11,273.34,271.61,273.23,2682396.0,265.3973,266.5969,264.9096,266.4896,2682396.0
2022-05-31 09:30:00,272.49,272.65,269.31,270.79,3003321.0,265.7679,265.9239,262.6663,264.1098,3003321.0
2022-05-31 10:00:00,270.76,271.16,268.93,270.58,1315362.0,264.0806,264.4707,262.2957,263.905,1315362.0
2022-05-31 10:30:00,270.49,271.41,270.46,271.14,1080242.0,263.8172,264.7145,263.788,264.4512,1080242.0
2022-05-31 11:00:00,271.15,271.7,270.31,270.61,955393.0,264.4609,264.9974,263.6417,263.9343,955393.0
2022-05-31 11:30:00,270.57,273.42,270.18,272.99,953257.0,263.8952,266.6749,263.5149,266.2555,953257.0
2022-05-31 12:00:00,272.97,273.9,272.02,272.77,857072.0,266.236,267.1431,265.3095,266.041,857072.0
2022-05-31 12:30:00,272.75,273.56,272.58,273.33,776267.0,266.0215,266.8115,265.8557,266.5872,776267.0
2022-05-31 13:00:00,273.33,273.5,271.61,271.91,664952.0,266.5872,266.753,264.9096,265.2022,664952.0
2022-05-31 13:30:00,271.93,273.37,271.84,273.27,1054388.0,265.2217,266.6262,265.1339,266.5286,1054388.0
2022-05-31 14:00:00,273.25,273.8,272.98,273.21,770922.0,266.5091,267.0456,266.2458,266.4701,770922.0
2022-05-31 14:30:00,273.24,273.41,271.12,271.57,781448.0,266.4994,266.6652,264.4317,264.8706,781448.0
2022-05-31 15:00:00,271.53,273.7,270.98,273.57,1184753.0,264.8316,266.948,264.2951,266.8212,1184753.0
2022-05-31 15:30:00,273.56,274.77,271.05,271.98,3277048.0,266.8115,267.9916,264.3634,265.2705,3277048.0
2022-06-01 09:30:00,275.19,277.69,275.0,277.3,2939364.0,268.4013,270.8396,268.216,270.4592,2939364.0
2022-06-01 10:00:00,277.29,277.51,272.27,272.46,1867335.0,270.4495,270.664,265.5533,265.7386,1867335.0
2022-06-01 10:30:00,272.42,273.98,271.62,273.51,1249902.0,265.6996,267.2211,264.9193,266.7627,1249902.0
2022-06-01 11:00:00,273.49,273.5,271.1,271.9,1130079.0,266.7432,266.753,264.4122,265.1924,1130079.0
2022-06-01 11:30:00,271.86,272.05,270.95,271.28,680089.0,265.1534,265.3387,264.2659,264.5877,680089.0
2022-06-01 12:00:00,271.25,271.38,270.25,270.62,869162.0,264.5585,264.6853,263.5831,263.944,869162.0
2022-06-01 12:30:00,270.62,271.38,270.04,270.8,666426.0,263.944,264.6853,263.3783,264.1196,666426.0
2022-06-01 13:00:00,270.79,271.62,270.54,270.86,816491.0,264.1098,264.9193,263.866,264.1781,816491.0
2022-06-01 13:30:00,270.86,272.07,270.25,271.67,858795.0,264.1781,265.3582,263.5831,264.9681,858795.0
2022-06-01 14:00:00,271.64,274.07,271.53,273.71,951758.0,264.9389,267.3089,264.8316,266.9578,951758.0
2022-06-01 14:30:00,273.75,274.45,273.28,273.6,895572.0,266.9968,267.6795,266.5384,266.8505,895572.0
2022-06-01 15:00:00,273.62,274.43,273.02,273.78,808330.0,266.87,267.66,266.2848,267.0261,808330.0
2022-06-01 15:30:00,273.76,274.76,272.13,272.35,2199669.0,267.0066,267.9819,265.4168,265.6313,2199669.0
2022-06-02 09:30:00,264.45,267.48,261.6,266.21,7861691.0,257.9262,260.8815,255.1465,259.6428,7861691.0
2022-06-02 10:00:00,266.17,267.76,264.54,265.12,2655042.0,259.6038,261.1546,258.014,258.5797,2655042.0
2022-06-02 10:30:00,265.14,266.43,264.9,266.28,1624172.0,258.5992,259.8574,258.3651,259.7111,1624172.0
2022-06-02 11:00:00,266.27,268.6,266.06,267.73,1863789.0,259.7013,261.9738,259.4965,261.1253,1863789.0
2022-06-02 11:30:00,267.73,269.05,266.96,268.03,1633896.0,261.1253,262.4127,260.3743,261.4179,1633896.0
2022-06-02 12:00:00,268.05,269.76,267.8,269.62,1577983.0,261.4374,263.1052,261.1936,262.9687,1577983.0
2022-06-02 12:30:00,269.64,270.84,269.52,270.67,1619439.0,262.9882,264.1586,262.8711,263.9928,1619439.0
2022-06-02 13:00:00,270.69,271.37,270.4,271.29,1508548.0,264.0123,264.6755,263.7294,264.5975,1508548.0
2022-06-02 13:30:00,271.27,272.38,271.1,272.37,1323987.0,264.578,265.6606,264.4122,265.6508,1323987.0
2022-06-02 14:00:00,272.38,273.05,272.05,272.7,1516814.0,265.6606,266.3141,265.3387,265.9727,1516814.0
2022-06-02 14:30:00,272.71,273.64,272.27,272.38,1394668.0,265.9825,266.8895,265.5533,265.6606,1394668.0
2022-06-02 15:00:00,272.37,273.88,272.26,273.01,1902142.0,265.6508,267.1236,265.5436,266.2751,1902142.0
2022-06-02 15:30:00,273.01,274.65,272.92,274.63,2941414.0,266.2751,267.8746,266.1873,267.8551,2941414.0
2022-06-03 09:30:00,270.0,272.85,269.47,272.09,2982083.0,263.3393,266.119,262.8224,265.3777,2982083.0
2022-06-03 10:00:00,272.14,273.45,271.36,271.98,1366671.0,265.4265,266.7042,264.6658,265.2705,1366671.0
2022-06-03 10:30:00,271.99,272.15,270.48,270.77,874808.0,265.2802,265.4363,263.8075,264.0903,874808.0
2022-06-03 11:00:00,270.76,270.81,268.41,268.82,1045607.0,264.0806,264.1293,261.7885,262.1884,1045607.0
2022-06-03 11:30:00,268.82,269.87,268.7,269.33,901998.0,262.1884,263.2125,262.0714,262.6858,901998.0
2022-06-03 12:00:00,269.33,270.07,268.87,269.74,656989.0,262.6858,263.4076,262.2372,263.0857,656989.0
2022-06-03 12:30:00,269.74,270.87,269.44,270.68,551481.0,263.0857,264.1878,262.7931,264.0025,551481.0
2022-06-03 13:00:00,270.7,271.5,269.39,269.82,662570.0,264.022,264.8023,262.7444,263.1637,662570.0
2022-06-03 13:30:00,269.79,270.07,269.17,269.76,497590.0,263.1345,263.4076,262.5298,263.1052,497590.0
2022-06-03 14:00:00,269.74,270.77,269.51,270.71,516547.0,263.0857,264.0903,262.8614,264.0318,516547.0
2022-06-03 14:30:00,270.72,270.8,269.75,270.17,594868.0,264.0415,264.1196,263.0955,263.5051,594868.0
2022-06-03 15:00:00,270.19,270.4,268.48,269.39,1181905.0,263.5246,263.7294,261.8568,262.7444,1181905.0
2022-06-03 15:30:00,269.37,270.37,269.11,270.05,2458871.0,262.7248,263.7002,262.4713,263.3881,2458871.0
2022-06-06 09:30:00,272.06,273.88,271.32,273.29,1890801.0,265.3485,267.1236,264.6267,266.5481,1890801.0
2022-06-06 10:00:00,273.28,274.18,272.56,273.17,1095917.0,266.5384,267.4162,265.8362,266.4311,1095917.0
2022-06-06 10:30:00,273.2,273.92,273.1,273.66,761578.0,266.4604,267.1626,266.3628,266.909,761578.0
2022-06-06 11:00:00,273.71,273.97,270.1,270.5,1254201.0,266.9578,267.2114,263.4368,263.827,1254201.0
2022-06-06 11:30:00,270.48,270.98,269.81,270.46,689024.0,263.8075,264.2951,263.154,263.788,689024.0
2022-06-06 12:00:00,270.45,270.5,268.52,268.69,683638.0,263.7782,263.827,261.8958,262.0616,683638.0
2022-06-06 12:30:00,268.68,269.68,268.17,269.58,629003.0,262.0519,263.0272,261.5545,262.9297,629003.0
2022-06-06 13:00:00,269.54,269.71,268.5,268.8,507605.0,262.8907,263.0565,261.8763,262.1689,507605.0
2022-06-06 13:30:00,268.76,270.2,268.69,270.16,588321.0,262.1299,263.5344,262.0616,263.4954,588321.0
2022-06-06 14:00:00,270.15,270.27,268.55,268.8,653983.0,263.4856,263.6026,261.9251,262.1689,653983.0
2022-06-06 14:30:00,268.75,268.96,267.88,268.68,844529.0,262.1201,262.325,261.2716,262.0519,844529.0
2022-06-06 15:00:00,268.68,268.89,267.42,267.79,847471.0,262.0519,262.2567,260.823,261.1838,847471.0
2022-06-06 15:30:00,267.76,269.25,267.22,268.75,1896903.0,261.1546,262.6078,260.6279,262.1201,1896903.0
2022-06-07 09:30:00,266.57,269.48,265.94,268.4,1825848.0,259.9939,262.8321,259.3795,261.7788,1825848.0
2022-06-07 10:00:00,268.48,269.87,267.61,269.68,939279.0,261.8568,263.2125,261.0083,263.0272,939279.0
2022-06-07 10:30:00,269.67,272.0,269.54,270.93,1104706.0,263.0174,265.29,262.8907,264.2464,1104706.0
2022-06-07 11:00:00,270.94,271.58,270.37,270.46,787423.0,264.2561,264.8803,263.7002,263.788,787423.0
2022-06-07 11:30:00,270.47,270.93,269.84,270.7,741948.0,263.7977,264.2464,263.1833,264.022,741948.0
2022-06-07 12:00:00,270.75,270.79,269.61,269.82,556132.0,264.0708,264.1098,262.9589,263.1637,556132.0
2022-06-07 12:30:00,269.82,271.03,269.61,270.73,565327.0,263.1637,264.3439,262.9589,264.0513,565327.0
2022-06-07 13:00:00,270.79,271.21,270.47,271.01,697572.0,264.1098,264.5195,263.7977,264.3244,697572.0
2022-06-07 13:30:00,271.01,271.1,270.48,270.75,536714.0,264.3244,264.4122,263.8075,264.0708,536714.0
2022-06-07 14:00:00,270.75,272.0,270.62,271.91,612497.0,264.0708,265.29,263.944,265.2022,612497.0
2022-06-07 14:30:00,271.92,272.08,271.1,271.67,585138.0,265.2119,265.368,264.4122,264.9681,585138.0
2022-06-07 15:00:00,271.67,272.32,271.59,272.12,697015.0,264.9681,265.6021,264.8901,265.407,697015.0
2022-06-07 15:30:00,272.13,273.13,271.97,272.5,2021646.0,265.4168,266.3921,265.2607,265.7776,2021646.0
2022-06-08 09:30:00,271.76,272.92,270.65,272.17,1608531.0,265.0559,266.1873,263.9733,265.4558,1608531.0
2022-06-08 10:00:00,272.2,272.63,271.1,272.13,1063050.0,265.485,265.9044,264.4122,265.4168,1063050.0
2022-06-08 10:30:00,272.1,273.0,271.12,271.32,706700.0,265.3875,266.2653,264.4317,264.6267,706700.0
2022-06-08 11:00:00,271.33,272.4,270.96,272.38,646307.0,264.6365,265.6801,264.2756,265.6606,646307.0
2022-06-08 11:30:00,272.37,272.62,271.78,272.03,616669.0,265.6508,265.8947,265.0754,265.3192,616669.0
2022-06-08 12:00:00,272.03,272.35,271.28,271.84,676102.0,265.3192,265.6313,264.5877,265.1339,676102.0
2022-06-08 12:30:00,271.82,271.86,270.62,271.19,684874.0,265.1144,265.1534,263.944,264.5,684874.0
2022-06-08 13:00:00,271.2,271.24,270.48,270.67,409369.0,264.5097,264.5487,263.8075,263.9928,409369.0
2022-06-08 13:30:00,270.67,270.83,269.82,270.7,507210.0,263.9928,264.1488,263.1637,264.022,507210.0
2022-06-08 14:00:00,270.71,270.96,269.61,269.91,544795.0,264.0318,264.2756,262.9589,263.2515,544795.0
2022-06-08 14:30:00,269.91,271.04,269.84,270.81,590285.0,263.2515,264.3537,263.1833,264.1293,590285.0
2022-06-08 15:00:00,270.8,271.37,270.06,271.07,592818.0,264.1196,264.6755,263.3978,264.3829,592818.0
2022-06-08 15:30:00,271.09,271.5,269.79,270.46,1554974.0,264.4024,264.8023,263.1345,263.788,1554974.0
2022-06-09 09:30:00,267.78,272.12,267.21,271.98,2481828.0,261.1741,265.407,260.6181,265.2705,2481828.0
2022-06-09 10:00:00,271.96,272.29,270.78,272.26,1085941.0,265.251,265.5728,264.1001,265.5436,1085941.0
2022-06-09 10:30:00,272.27,272.71,271.04,271.29,802467.0,265.5533,265.9825,264.3537,264.5975,802467.0
2022-06-09 11:00:00,271.29,271.45,270.15,270.88,826631.0,264.5975,264.7535,263.4856,264.1976,826631.0
2022-06-09 11:30:00,270.88,272.25,270.73,271.29,844794.0,264.1976,265.5338,264.0513,264.5975,844794.0
2022-06-09 12:00:00,271.26,271.49,270.28,271.21,496052.0,264.5682,264.7926,263.6124,264.5195,496052.0
2022-06-09 12:30:00,271.25,271.92,270.89,271.7,476124.0,264.5585,265.2119,264.2074,264.9974,476124.0
2022-06-09 13:00:00,271.73,272.04,270.49,270.69,531881.0,265.0266,265.329,263.8172,264.0123,531881.0
2022-06-09 13:30:00,270.7,270.9,270.12,270.87,667484.0,264.022,264.2171,263.4563,264.1878,667484.0
2022-06-09 14:00:00,270.87,270.88,269.78,270.04,715506.0,264.1878,264.1976,263.1247,263.3783,715506.0
2022-06-09 14:30:00,270.05,270.05,268.31,268.36,743691.0,263.3881,263.3881,261.691,261.7398,743691.0
2022-06-09 15:00:00,268.3,268.39,266.89,266.91,1367755.0,261.6812,261.769,260.306,260.3255,1367755.0
2022-06-09 15:30:00,266.9,267.05,264.63,264.7,2686863.0,260.3158,260.4621,258.1018,258.1701,2686863.0
2022-06-10 09:30:00,260.42,260.58,255.65,256.31,3242741.0,253.9956,254.1517,249.3433,249.987,3242741.0
2022-06-10 10:00:00,255.79,256.27,254.43,254.43,2035210.0,249.4799,249.948,248.1534,248.1534,2035210.0
2022-06-10 10:30:00,254.42,255.4,254.0,254.07,1874988.0,248.1437,249.0995,247.734,247.8023,1874988.0
2022-06-10 11:00:00,254.07,255.5,254.03,254.84,1222022.0,247.8023,249.197,247.7633,248.5533,1222022.0
2022-06-10 11:30:00,254.85,255.43,254.48,255.18,908554.0,248.563,249.1287,248.2022,248.8849,908554.0
2022-06-10 12:00:00,255.18,255.56,254.43,254.69,786259.0,248.8849,249.2555,248.1534,248.407,786259.0
2022-06-10 12:30:00,254.71,255.2,254.12,254.38,609462.0,248.4265,248.9044,247.8511,248.1046,609462.0
2022-06-10 13:00:00,254.37,254.82,253.89,254.8,616725.0,248.0949,248.5338,247.6267,248.5143,616725.0
2022-06-10 13:30:00,254.8,255.66,254.1,255.08,780980.0,248.5143,249.3531,247.8315,248.7874,780980.0
2022-06-10 14:00:00,255.08,255.61,254.5,255.06,597154.0,248.7874,249.3043,248.2217,248.7679,597154.0
2022-06-10 14:30:00,255.07,256.15,254.75,255.9,644790.0,248.7776,249.831,248.4655,249.5871,644790.0
2022-06-10 15:00:00,255.92,256.47,254.54,255.98,1281751.0,249.6067,250.1431,248.2607,249.6652,1281751.0
2022-06-10 15:30:00,255.95,256.1,252.86,252.89,3411722.0,249.6359,249.7822,246.6221,246.6514,3411722.0
2022-06-13 09:30:00,245.16,249.03,244.21,247.39,3973971.0,239.1121,242.8866,238.1855,241.2871,3973971.0
2022-06-13 10:00:00,247.4,248.62,246.81,247.96,2459536.0,241.2968,242.4867,240.7214,241.843,2459536.0
2022-06-13 10:30:00,247.97,248.26,245.43,245.75,1795370.0,241.8528,242.1356,239.3754,239.6875,1795370.0
2022-06-13 11:00:00,245.75,246.55,244.48,245.75,1447933.0,239.6875,240.4678,238.4489,239.6875,1447933.0
2022-06-13 11:30:00,245.73,246.65,244.98,245.5,1221200.0,239.668,240.5653,238.9365,239.4437,1221200.0
2022-06-13 12:00:00,245.48,246.7,245.24,246.21,893373.0,239.4242,240.6141,239.1901,240.1362,893373.0
2022-06-13 12:30:00,246.17,247.61,245.24,245.43,1138320.0,240.0972,241.5017,239.1901,239.3754,1138320.0
2022-06-13 13:00:00,245.44,245.46,244.27,244.64,912699.0,239.3852,239.4047,238.244,238.6049,912699.0
2022-06-13 13:30:00,244.64,246.14,244.35,245.83,829419.0,238.6049,240.0679,238.3221,239.7656,829419.0
2022-06-13 14:00:00,245.81,245.84,244.28,244.33,921702.0,239.7461,239.7753,238.2538,238.3026,921702.0
2022-06-13 14:30:00,244.32,245.07,243.55,243.61,1110809.0,238.2928,239.0243,237.5418,237.6003,1110809.0
2022-06-13 15:00:00,243.59,244.22,241.85,241.87,2054376.0,237.5808,238.1953,235.8837,235.9033,2054376.0
2022-06-13 15:30:00,241.87,242.93,241.53,242.33,4114023.0,235.9033,236.9371,235.5716,236.3519,4114023.0
2022-06-14 09:30:00,243.83,245.19,241.85,243.58,2422241.0,237.8149,239.1414,235.8837,237.5711,2422241.0
2022-06-14 10:00:00,243.58,244.25,241.66,242.16,1517150.0,237.5711,238.2245,235.6984,236.1861,1517150.0
2022-06-14 10:30:00,242.2,244.06,241.51,243.27,1072355.0,236.2251,238.0392,235.5521,237.2687,1072355.0
2022-06-14 11:00:00,243.27,243.48,241.89,242.73,1020357.0,237.2687,237.4735,235.9228,236.742,1020357.0
2022-06-14 11:30:00,242.71,244.32,242.32,244.12,870236.0,236.7225,238.2928,236.3422,238.0977,870236.0
2022-06-14 12:00:00,244.11,244.14,242.94,243.46,707390.0,238.088,238.1173,236.9469,237.454,707390.0
2022-06-14 12:30:00,243.49,244.23,242.86,244.17,643706.0,237.4833,238.205,236.8688,238.1465,643706.0
2022-06-14 13:00:00,244.16,245.74,243.99,244.7,1044123.0,238.1368,239.6778,237.971,238.6634,1044123.0
2022-06-14 13:30:00,244.71,244.89,243.3,243.57,824829.0,238.6732,238.8488,237.298,237.5613,824829.0
2022-06-14 14:00:00,243.57,244.21,243.56,244.09,707059.0,237.5613,238.1855,237.5516,238.0685,707059.0
2022-06-14 14:30:00,244.07,244.47,242.98,243.04,996225.0,238.049,238.4391,236.9859,237.0444,996225.0
2022-06-14 15:00:00,243.06,243.75,242.23,243.65,992169.0,237.0639,237.7369,236.2544,237.6393,992169.0
2022-06-14 15:30:00,243.67,245.69,243.64,244.57,3141835.0,237.6588,239.629,237.6296,238.5366,3141835.0
2022-06-15 09:30:00,248.3,250.79,247.44,249.48,2662443.0,242.1746,244.6032,241.3358,243.3255,2662443.0
2022-06-15 10:00:00,249.51,250.15,248.88,249.09,1307805.0,243.3548,243.979,242.7403,242.9451,1307805.0
2022-06-15 10:30:00,249.1,249.14,248.22,248.8,994263.0,242.9549,242.9939,242.0966,242.6623,994263.0
2022-06-15 11:00:00,248.8,249.45,248.08,248.86,704926.0,242.6623,243.2963,241.9601,242.7208,704926.0
2022-06-15 11:30:00,248.87,249.41,248.71,249.2,643529.0,242.7306,243.2572,242.5745,243.0524,643529.0
2022-06-15 12:00:00,249.21,250.61,249.04,250.22,777536.0,243.0622,244.4276,242.8964,244.0473,777536.0
2022-06-15 12:30:00,250.21,250.5,248.7,248.9,670588.0,244.0375,244.3204,242.5648,242.7598,670588.0
2022-06-15 13:00:00,248.91,250.18,248.84,250.04,635137.0,242.7696,244.0083,242.7013,243.8717,635137.0
2022-06-15 13:30:00,250.04,250.42,248.97,250.07,630064.0,243.8717,244.2423,242.8281,243.901,630064.0
2022-06-15 14:00:00,249.88,251.71,247.06,248.4,1661401.0,243.7157,245.5005,240.9652,242.2722,1661401.0
2022-06-15 14:30:00,248.41,253.9,246.42,251.26,2542950.0,242.2819,247.6365,240.341,245.0616,2542950.0
2022-06-15 15:00:00,251.27,254.17,250.98,254.01,1532359.0,245.0714,247.8998,244.7885,247.7438,1532359.0
2022-06-15 15:30:00,254.02,255.3,250.82,251.76,3033956.0,247.7535,249.0019,244.6325,245.5493,3033956.0
2022-06-16 09:30:00,246.08,247.42,244.9,246.67,2526542.0,240.0094,241.3163,238.8585,240.5848,2526542.0
2022-06-16 10:00:00,246.68,246.69,244.71,245.51,1308096.0,240.5946,240.6043,238.6732,239.4535,1308096.0
2022-06-16 10:30:00,245.5,245.7,243.57,244.23,1262879.0,239.4437,239.6388,237.5613,238.205,1262879.0
2022-06-16 11:00:00,244.19,246.2,244.18,245.58,1176447.0,238.166,240.1264,238.1563,239.5217,1176447.0
2022-06-16 11:30:00,245.62,245.65,244.3,245.35,883568.0,239.5607,239.59,238.2733,239.2974,883568.0
2022-06-16 12:00:00,245.35,245.4,244.14,244.98,737130.0,239.2974,239.3462,238.1173,238.9365,737130.0
2022-06-16 12:30:00,245.01,245.38,244.4,245.24,895001.0,238.9658,239.3267,238.3708,239.1901,895001.0
2022-06-16 13:00:00,245.22,246.29,245.08,245.82,930303.0,239.1706,240.2142,239.0341,239.7558,930303.0
2022-06-16 13:30:00,245.85,246.1,243.55,243.58,1069267.0,239.7851,240.0289,237.5418,237.5711,1069267.0
2022-06-16 14:00:00,243.57,244.06,243.38,243.71,1067787.0,237.5613,238.0392,237.376,237.6979,1067787.0
2022-06-16 14:30:00,243.71,244.63,243.02,243.49,989703.0,237.6979,238.5952,237.0249,237.4833,989703.0
2022-06-16 15:00:00,243.47,245.14,243.41,244.8,1468553.0,237.4638,239.0926,237.4053,238.761,1468553.0
2022-06-16 15:30:00,244.77,245.26,243.11,245.11,3314276.0,238.7317,239.2096,237.1127,239.0633,3314276.0
2022-06-17 09:30:00,244.53,249.0,244.36,247.76,8872119.0,238.4976,242.8574,238.3318,241.648,8872119.0
2022-06-17 10:00:00,247.81,247.94,245.79,246.13,1324265.0,241.6967,241.8235,239.7265,240.0582,1324265.0
2022-06-17 10:30:00,246.15,246.4,244.03,245.11,1367529.0,240.0777,240.3215,238.01,239.0633,1367529.0
2022-06-17 11:00:00,245.13,247.97,244.45,247.85,1272690.0,239.0828,241.8528,238.4196,241.7357,1272690.0
2022-06-17 11:30:00,247.87,248.66,246.6,246.9,1264409.0,241.7552,242.5257,240.5166,240.8092,1264409.0
2022-06-17 12:00:00,246.92,247.87,246.42,247.71,1218329.0,240.8287,241.7552,240.341,241.5992,1218329.0
2022-06-17 12:30:00,247.7,248.83,247.33,248.65,1069117.0,241.5894,242.6916,241.2286,242.516,1069117.0
2022-06-17 13:00:00,248.66,250.5,248.55,249.87,1169728.0,242.5257,244.3204,242.4185,243.7059,1169728.0
2022-06-17 13:30:00,249.88,250.38,249.35,249.72,837262.0,243.7157,244.2033,243.1987,243.5596,837262.0
2022-06-17 14:00:00,249.72,250.4,249.47,249.97,954275.0,243.5596,244.2228,243.3158,243.8034,954275.0
2022-06-17 14:30:00,249.99,250.44,249.21,249.38,1119590.0,243.8229,244.2618,243.0622,243.228,1119590.0
2022-06-17 15:00:00,249.39,250.0,248.11,249.75,1236526.0,243.2377,243.8327,241.9893,243.5889,1236526.0
2022-06-17 15:30:00,249.77,249.87,247.5,247.53,2893209.0,243.6084,243.7059,241.3944,241.4236,2893209.0
2022-06-21 09:30:00,250.26,254.35,249.51,253.14,2966090.0,244.0863,248.0754,243.3548,246.8952,2966090.0
2022-06-21 10:00:00,253.06,254.75,252.77,254.28,1463149.0,246.8172,248.4655,246.5344,248.0071,1463149.0
2022-06-21 10:30:00,254.29,254.72,253.76,254.33,1267255.0,248.0169,248.4363,247.4999,248.0559,1267255.0
2022-06-21 11:00:00,254.33,254.41,253.47,253.85,858596.0,248.0559,248.1339,247.2171,247.5877,858596.0
2022-06-21 11:30:00,253.84,254.05,253.15,253.38,783341.0,247.578,247.7828,246.905,247.1293,783341.0
2022-06-21 12:00:00,253.37,253.82,252.77,252.99,738714.0,247.1196,247.5585,246.5344,246.7489,738714.0
2022-06-21 12:30:00,253.03,253.74,252.86,253.72,535768.0,246.7879,247.4804,246.6221,247.4609,535768.0
2022-06-21 13:00:00,253.72,254.17,253.37,253.37,681809.0,247.4609,247.8998,247.1196,247.1196,681809.0
2022-06-21 13:30:00,253.37,253.58,252.96,253.25,639622.0,247.1196,247.3244,246.7197,247.0025,639622.0
2022-06-21 14:00:00,253.25,253.3,252.65,253.14,594628.0,247.0025,247.0513,246.4173,246.8952,594628.0
2022-06-21 14:30:00,253.14,254.02,252.8,253.98,745084.0,246.8952,247.7535,246.5636,247.7145,745084.0
2022-06-21 15:00:00,253.99,254.48,253.8,253.98,907228.0,247.7243,248.2022,247.5389,247.7145,907228.0
2022-06-21 15:30:00,253.99,254.49,253.15,253.74,1968485.0,247.7243,248.2119,246.905,247.4804,1968485.0
2022-06-22 09:30:00,251.99,254.53,250.37,254.0,2125718.0,245.7736,248.2509,244.1936,247.734,2125718.0
2022-06-22 10:00:00,254.02,256.78,253.34,256.22,1350370.0,247.7535,250.4454,247.0903,249.8992,1350370.0
2022-06-22 10:30:00,256.29,257.17,255.75,257.05,1233091.0,249.9675,250.8258,249.4408,250.7088,1233091.0
2022-06-22 11:00:00,257.06,257.12,255.85,256.29,1153842.0,250.7185,250.777,249.5384,249.9675,1153842.0
2022-06-22 11:30:00,256.3,257.07,254.03,254.09,959242.0,249.9773,250.7283,247.7633,247.8218,959242.0
2022-06-22 12:00:00,254.09,254.81,253.42,254.18,831916.0,247.8218,248.524,247.1683,247.9096,831916.0
2022-06-22 12:30:00,254.18,254.99,254.01,254.9,503727.0,247.9096,248.6996,247.7438,248.6118,503727.0
2022-06-22 13:00:00,254.91,255.57,254.35,255.28,492312.0,248.6216,249.2653,248.0754,248.9824,492312.0
2022-06-22 13:30:00,255.28,255.55,254.86,255.08,475293.0,248.9824,249.2458,248.5728,248.7874,475293.0
2022-06-22 14:00:00,255.09,256.48,255.03,255.3,624327.0,248.7971,250.1528,248.7386,249.0019,624327.0
2022-06-22 14:30:00,255.31,255.77,255.03,255.58,519980.0,249.0117,249.4604,248.7386,249.275,519980.0
2022-06-22 15:00:00,255.61,256.05,254.09,254.27,760230.0,249.3043,249.7334,247.8218,247.9974,760230.0
2022-06-22 15:30:00,254.26,254.42,252.61,253.0,2092623.0,247.9876,248.1437,246.3783,246.7587,2092623.0
2022-06-23 09:30:00,255.57,256.35,253.63,256.26,2079503.0,249.2653,250.026,247.3731,249.9383,2079503.0
2022-06-23 10:00:00,256.23,256.82,254.74,256.09,1014907.0,249.909,250.4844,248.4558,249.7725,1014907.0
2022-06-23 10:30:00,256.11,258.49,256.1,258.39,1209286.0,249.792,252.1133,249.7822,252.0157,1209286.0
2022-06-23 11:00:00,258.38,258.42,257.1,257.49,923204.0,252.006,252.045,250.7575,251.1379,923204.0
2022-06-23 11:30:00,257.51,257.73,256.37,256.44,748409.0,251.1574,251.372,250.0455,250.1138,748409.0
2022-06-23 12:00:00,256.46,256.66,255.33,256.31,952134.0,250.1333,250.3284,249.0312,249.987,952134.0
2022-06-23 12:30:00,256.31,256.54,254.89,255.37,795762.0,249.987,250.2114,248.6021,249.0702,795762.0
2022-06-23 13:00:00,255.38,256.55,254.89,256.14,623997.0,249.08,250.2211,248.6021,249.8212,623997.0
2022-06-23 13:30:00,256.15,257.04,255.8,257.02,621598.0,249.831,250.699,249.4896,250.6795,621598.0
2022-06-23 14:00:00,257.03,257.77,256.83,257.59,705574.0,250.6893,251.411,250.4942,251.2355,705574.0
2022-06-23 14:30:00,257.59,258.36,257.55,257.95,678111.0,251.2355,251.9865,251.1964,251.5866,678111.0
2022-06-23 15:00:00,257.93,258.53,257.58,258.0,1033807.0,251.5671,252.1523,251.2257,251.6353,1033807.0
2022-06-23 15:30:00,257.99,259.37,257.95,258.92,1996514.0,251.6256,252.9715,251.5866,252.5326,1996514.0
2022-06-24 09:30:00,261.81,266.64,261.72,264.22,3222835.0,255.3513,260.0622,255.2636,257.7019,3222835.0
2022-06-24 10:00:00,264.39,266.75,264.21,265.7,1717601.0,257.8677,260.1695,257.6921,259.1454,1717601.0
2022-06-24 10:30:00,265.71,265.89,264.06,264.86,1140186.0,259.1551,259.3307,257.5458,258.3261,1140186.0
2022-06-24 11:00:00,264.87,265.66,263.65,264.23,978489.0,258.3359,259.1064,257.146,257.7116,978489.0
2022-06-24 11:30:00,264.22,264.35,263.45,264.34,822197.0,257.7019,257.8287,256.9509,257.8189,822197.0
2022-06-24 12:00:00,264.34,264.71,263.97,264.06,509584.0,257.8189,258.1798,257.4581,257.5458,509584.0
2022-06-24 12:30:00,264.07,264.29,263.41,264.25,513908.0,257.5556,257.7702,256.9119,257.7312,513908.0
2022-06-24 13:00:00,264.26,264.44,263.87,264.07,480307.0,257.7409,257.9165,257.3605,257.5556,480307.0
2022-06-24 13:30:00,264.07,264.19,263.64,263.95,724113.0,257.5556,257.6726,257.1362,257.4386,724113.0
2022-06-24 14:00:00,263.97,264.58,263.69,264.46,608589.0,257.4581,258.053,257.185,257.936,608589.0
2022-06-24 14:30:00,264.47,265.17,264.44,265.04,621108.0,257.9457,258.6285,257.9165,258.5017,621108.0
2022-06-24 15:00:00,265.04,265.34,264.66,265.29,846436.0,258.5017,258.7943,258.131,258.7455,846436.0
2022-06-24 15:30:00,265.29,267.98,265.07,267.98,3199287.0,258.7455,261.3691,258.5309,261.3691,3199287.0
2022-06-27 09:30:00,268.14,268.3,264.83,265.54,2245203.0,261.5252,261.6812,258.2968,258.9893,2245203.0
2022-06-27 10:00:00,265.56,266.87,265.19,265.43,992566.0,259.0088,260.2865,258.648,258.882,992566.0
2022-06-27 10:30:00,265.37,267.19,265.29,267.05,777286.0,258.8235,260.5986,258.7455,260.4621,777286.0
2022-06-27 11:00:00,267.07,267.18,265.13,266.12,736794.0,260.4816,260.5889,258.5894,259.555,736794.0
2022-06-27 11:30:00,266.18,266.23,265.31,265.98,628085.0,259.6135,259.6623,258.765,259.4185,628085.0
2022-06-27 12:00:00,265.99,266.13,264.68,264.77,782934.0,259.4282,259.5648,258.1505,258.2383,782934.0
2022-06-27 12:30:00,264.76,265.72,264.64,265.56,606519.0,258.2286,259.1649,258.1115,259.0088,606519.0
2022-06-27 13:00:00,265.56,265.68,264.8,265.12,509596.0,259.0088,259.1259,258.2676,258.5797,509596.0
2022-06-27 13:30:00,265.1,265.25,264.36,264.56,589128.0,258.5602,258.7065,257.8384,258.0335,589128.0
2022-06-27 14:00:00,264.55,265.11,264.3,264.87,507484.0,258.0238,258.5699,257.7799,258.3359,507484.0
2022-06-27 14:30:00,264.85,265.46,264.68,264.74,531180.0,258.3164,258.9113,258.1505,258.2091,531180.0
2022-06-27 15:00:00,264.74,264.92,263.85,264.55,796853.0,258.2091,258.3846,257.341,258.0238,796853.0
2022-06-27 15:30:00,264.49,265.11,263.28,264.92,2033972.0,257.9652,258.5699,256.7851,258.3846,2033972.0
2022-06-28 09:30:00,264.14,266.91,263.03,263.3,2192357.0,257.6239,260.3255,256.5413,256.8046,2192357.0
2022-06-28 10:00:00,263.31,263.57,261.86,262.38,1176789.0,256.8143,257.0679,255.4001,255.9073,1176789.0
2022-06-28 10:30:00,262.36,262.47,261.44,262.4,975112.0,255.8878,255.9951,254.9905,255.9268,975112.0
2022-06-28 11:00:00,262.37,262.37,260.31,260.32,822729.0,255.8975,255.8975,253.8884,253.8981,822729.0
2022-06-28 11:30:00,260.33,260.86,258.98,259.28,1178222.0,253.9079,254.4248,252.5912,252.8838,1178222.0
2022-06-28 12:00:00,259.26,259.5,258.13,258.73,1201051.0,252.8643,253.0983,251.7621,252.3473,1201051.0
2022-06-28 12:30:00,258.66,259.3,258.24,259.08,618955.0,252.2791,252.9033,251.8694,252.6887,618955.0
2022-06-28 13:00:00,259.08,259.16,258.01,259.04,703683.0,252.6887,252.7667,251.6451,252.6497,703683.0
2022-06-28 13:30:00,259.04,259.3,258.48,258.88,712880.0,252.6497,252.9033,252.1035,252.4936,712880.0
2022-06-28 14:00:00,258.9,259.42,257.64,257.69,813631.0,252.5131,253.0203,251.2842,251.333,813631.0
2022-06-28 14:30:00,257.68,257.76,256.89,257.47,866294.0,251.3232,251.4013,250.5527,251.1184,866294.0
2022-06-28 15:00:00,257.48,257.65,256.53,257.11,975681.0,251.1282,251.294,250.2016,250.7673,975681.0
2022-06-28 15:30:00,257.09,257.58,256.32,256.48,2811390.0,250.7478,251.2257,249.9968,250.1528,2811390.0
2022-06-29 09:30:00,257.59,260.8,255.76,260.75,2120640.0,251.2355,254.3663,249.4506,254.3175,2120640.0
2022-06-29 10:00:00,260.7,261.97,259.34,260.65,1520299.0,254.2687,255.5074,252.9423,254.22,1520299.0
2022-06-29 10:30:00,260.68,261.78,259.78,260.92,992414.0,254.2492,255.3221,253.3714,254.4833,992414.0
2022-06-29 11:00:00,260.92,261.32,260.16,261.05,782193.0,254.4833,254.8734,253.7421,254.6101,782193.0
2022-06-29 11:30:00,261.09,261.94,260.19,260.32,811587.0,254.6491,255.4781,253.7713,253.8981,811587.0
2022-06-29 12:00:00,260.32,260.54,258.63,258.76,620580.0,253.8981,254.1127,252.2498,252.3766,620580.0
2022-06-29 12:30:00,258.75,259.91,258.71,259.67,535828.0,252.3668,253.4982,252.3278,253.2641,535828.0
2022-06-29 13:00:00,259.7,260.38,259.17,259.79,539267.0,253.2934,253.9566,252.7765,253.3812,539267.0
2022-06-29 13:30:00,259.81,260.52,259.47,260.52,448849.0,253.4007,254.0932,253.0691,254.0932,448849.0
2022-06-29 14:00:00,260.54,261.61,260.43,261.55,709862.0,254.1127,255.1563,254.0054,255.0978,709862.0
2022-06-29 14:30:00,261.54,261.59,259.92,259.96,669262.0,255.088,255.1368,253.508,253.547,669262.0
2022-06-29 15:00:00,259.94,260.85,259.59,260.78,900335.0,253.5275,254.415,253.1861,254.3468,900335.0
2022-06-29 15:30:00,260.8,260.8,259.3,260.27,1707708.0,254.3663,254.3663,252.9033,253.8493,1707708.0
2022-06-30 09:30:00,257.06,258.97,254.62,254.7,1999414.0,250.7185,252.5814,248.3387,248.4167,1999414.0
2022-06-30 10:00:00,254.74,254.79,252.9,254.34,1704631.0,248.4558,248.5045,246.6612,248.0656,1704631.0
2022-06-30 10:30:00,254.32,256.93,254.17,256.82,1116040.0,248.0461,250.5917,247.8998,250.4844,1116040.0
2022-06-30 11:00:00,256.82,258.65,256.17,257.87,1049210.0,250.4844,252.2693,249.8505,251.5085,1049210.0
2022-06-30 11:30:00,257.89,258.58,257.01,258.49,761042.0,251.5281,252.201,250.6698,252.1133,761042.0
2022-06-30 12:00:00,258.5,259.35,256.96,258.92,916154.0,252.123,252.952,250.621,252.5326,916154.0
2022-06-30 12:30:00,258.93,259.53,258.26,258.64,753363.0,252.5424,253.1276,251.8889,252.2596,753363.0
2022-06-30 13:00:00,258.66,259.03,257.23,258.07,617304.0,252.2791,252.6399,250.8843,251.7036,617304.0
2022-06-30 13:30:00,258.07,259.27,258.03,258.89,462999.0,251.7036,252.874,251.6646,252.5034,462999.0
2022-06-30 14:00:00,258.9,259.18,257.58,258.12,663076.0,252.5131,252.7862,251.2257,251.7524,663076.0
2022-06-30 14:30:00,258.15,258.37,256.58,256.94,824645.0,251.7816,251.9962,250.2504,250.6015,824645.0
2022-06-30 15:00:00,256.94,257.35,255.0,257.28,1157063.0,250.6015,251.0014,248.7093,250.9331,1157063.0
2022-06-30 15:30:00,257.29,258.63,255.54,256.86,3728009.0,250.9429,252.2498,249.236,250.5235,3728009.0
2022-07-01 09:30:00,256.39,258.37,254.61,257.78,2017645.0,250.0651,251.9962,248.329,251.4208,2017645.0
2022-07-01 10:00:00,257.77,258.97,255.41,255.71,1203151.0,251.411,252.5814,249.1092,249.4018,1203151.0
2022-07-01 10:30:00,255.74,256.79,254.94,256.07,919857.0,249.4311,250.4552,248.6508,249.7529,919857.0
2022-07-01 11:00:00,256.03,257.48,255.56,256.24,938504.0,249.7139,251.1282,249.2555,249.9188,938504.0
2022-07-01 11:30:00,256.27,257.18,255.72,256.02,783666.0,249.948,250.8356,249.4116,249.7042,783666.0
2022-07-01 12:00:00,256.02,256.85,255.47,256.85,690619.0,249.7042,250.5137,249.1678,250.5137,690619.0
2022-07-01 12:30:00,256.84,257.11,256.02,256.02,610860.0,250.504,250.7673,249.7042,249.7042,610860.0
2022-07-01 13:00:00,256.0,256.91,255.87,256.85,456687.0,249.6847,250.5722,249.5579,250.5137,456687.0
2022-07-01 13:30:00,256.89,257.77,256.86,257.59,532412.0,250.5527,251.411,250.5235,251.2355,532412.0
2022-07-01 14:00:00,257.6,258.17,256.94,257.84,607886.0,251.2452,251.8011,250.6015,251.4793,607886.0
2022-07-01 14:30:00,257.86,258.88,257.85,258.72,653534.0,251.4988,252.4936,251.489,252.3376,653534.0
2022-07-01 15:00:00,258.73,259.52,258.2,258.96,842647.0,252.3473,253.1178,251.8304,252.5717,842647.0
2022-07-01 15:30:00,259.01,259.77,258.53,259.61,2007594.0,252.6204,253.3617,252.1523,253.2056,2007594.0
2022-07-05 09:30:00,256.16,256.88,254.74,256.19,2009111.0,249.8407,250.543,248.4558,249.87,2009111.0
2022-07-05 10:00:00,256.09,257.78,255.56,256.86,1147740.0,249.7725,251.4208,249.2555,250.5235,1147740.0
2022-07-05 10:30:00,256.81,258.78,256.41,257.23,786667.0,250.4747,252.3961,250.0846,250.8843,786667.0
2022-07-05 11:00:00,257.21,257.21,255.95,256.4,488996.0,250.8648,250.8648,249.6359,250.0748,488996.0
2022-07-05 11:30:00,256.41,258.1,256.19,257.39,700705.0,250.0846,251.7329,249.87,251.0404,700705.0
2022-07-05 12:00:00,257.38,258.45,256.56,258.25,756665.0,251.0306,252.0742,250.2309,251.8792,756665.0
2022-07-05 12:30:00,258.28,258.55,257.49,257.57,525649.0,251.9084,252.1718,251.1379,251.2159,525649.0
2022-07-05 13:00:00,257.58,259.86,257.49,259.71,646964.0,251.2257,253.4495,251.1379,253.3032,646964.0
2022-07-05 13:30:00,259.73,260.31,259.26,259.66,912232.0,253.3227,253.8884,252.8643,253.2544,912232.0
2022-07-05 14:00:00,259.66,260.45,259.04,260.32,612618.0,253.2544,254.0249,252.6497,253.8981,612618.0
2022-07-05 14:30:00,260.35,262.26,260.31,262.12,1146480.0,253.9274,255.7902,253.8884,255.6537,1146480.0
2022-07-05 15:00:00,262.12,262.73,260.96,262.48,878712.0,255.6537,256.2487,254.5223,256.0048,878712.0
2022-07-05 15:30:00,262.48,262.98,261.79,262.97,1897322.0,256.0048,256.4925,255.3318,256.4827,1897322.0
2022-07-06 09:30:00,263.75,265.38,262.4,265.21,1999528.0,257.2435,258.8333,255.9268,258.6675,1999528.0
2022-07-06 10:00:00,265.25,266.16,263.6,264.57,1236915.0,258.7065,259.594,257.0972,258.0433,1236915.0
2022-07-06 10:30:00,264.54,265.3,263.98,264.95,880318.0,258.014,258.7553,257.4678,258.4139,880318.0
2022-07-06 11:00:00,264.93,265.05,263.38,263.65,804789.0,258.3944,258.5114,256.8826,257.146,804789.0
2022-07-06 11:30:00,263.62,264.34,262.82,264.19,842063.0,257.1167,257.8189,256.3364,257.6726,842063.0
2022-07-06 12:00:00,264.18,264.75,263.92,264.41,470605.0,257.6629,258.2188,257.4093,257.8872,470605.0
2022-07-06 12:30:00,264.41,264.63,263.88,264.6,437205.0,257.8872,258.1018,257.3703,258.0725,437205.0
2022-07-06 13:00:00,264.59,265.25,264.55,265.01,489249.0,258.0628,258.7065,258.0238,258.4724,489249.0
2022-07-06 13:30:00,264.99,265.35,264.75,265.08,409809.0,258.4529,258.804,258.2188,258.5407,409809.0
2022-07-06 14:00:00,265.09,266.35,264.19,266.18,1073611.0,258.5504,259.7794,257.6726,259.6135,1073611.0
2022-07-06 14:30:00,266.21,267.32,265.79,267.31,1124547.0,259.6428,260.7254,259.2332,260.7157,1124547.0
2022-07-06 15:00:00,267.31,267.89,266.67,267.55,1053028.0,260.7157,261.2814,260.0915,260.9497,1053028.0
2022-07-06 15:30:00,267.56,267.99,265.19,266.24,1975932.0,260.9595,261.3789,258.648,259.6721,1975932.0
2022-07-07 09:30:00,265.17,268.16,265.02,267.71,1962101.0,258.6285,261.5447,258.4822,261.1058,1962101.0
2022-07-07 10:00:00,267.78,269.06,266.86,268.81,1337356.0,261.1741,262.4225,260.2768,262.1787,1337356.0
2022-07-07 10:30:00,268.82,268.93,267.88,268.07,731558.0,262.1884,262.2957,261.2716,261.4569,731558.0
2022-07-07 11:00:00,268.1,268.56,267.3,267.36,700550.0,261.4862,261.9348,260.7059,260.7644,700550.0
2022-07-07 11:30:00,267.37,268.18,267.05,268.03,620257.0,260.7742,261.5642,260.4621,261.4179,620257.0
2022-07-07 12:00:00,268.01,268.08,267.42,267.72,448869.0,261.3984,261.4667,260.823,261.1156,448869.0
2022-07-07 12:30:00,267.72,267.98,267.37,267.69,636401.0,261.1156,261.3691,260.7742,261.0863,636401.0
2022-07-07 13:00:00,267.7,268.04,267.26,267.42,444114.0,261.096,261.4277,260.6669,260.823,444114.0
2022-07-07 13:30:00,267.4,268.07,267.3,268.05,519971.0,260.8034,261.4569,260.7059,261.4374,519971.0
2022-07-07 14:00:00,268.06,268.34,267.64,268.32,559607.0,261.4472,261.7203,261.0375,261.7008,559607.0
2022-07-07 14:30:00,268.32,268.37,267.64,267.82,574629.0,261.7008,261.7495,261.0375,261.2131,574629.0
2022-07-07 15:00:00,267.83,268.98,267.73,268.34,972283.0,261.2228,262.3445,261.1253,261.7203,972283.0
2022-07-07 15:30:00,268.33,268.77,267.84,268.23,2051176.0,261.7105,262.1397,261.2326,261.613,2051176.0
2022-07-08 09:30:00,264.63,266.27,263.66,263.92,1987101.0,258.1018,259.7013,257.1557,257.4093,1987101.0
2022-07-08 10:00:00,263.93,265.42,263.28,265.28,1349297.0,257.419,258.8723,256.7851,258.7357,1349297.0
2022-07-08 10:30:00,265.33,265.82,264.59,265.77,1177630.0,258.7845,259.2624,258.0628,259.2137,1177630.0
2022-07-08 11:00:00,265.77,267.3,265.75,267.24,897436.0,259.2137,260.7059,259.1942,260.6474,897436.0
2022-07-08 11:30:00,267.24,268.02,266.83,267.98,726058.0,260.6474,261.4082,260.2475,261.3691,726058.0
2022-07-08 12:00:00,268.0,268.02,266.25,266.27,546365.0,261.3886,261.4082,259.6818,259.7013,546365.0
2022-07-08 12:30:00,266.26,266.39,265.2,265.35,513784.0,259.6916,259.8184,258.6577,258.804,513784.0
2022-07-08 13:00:00,265.33,266.44,265.05,266.42,535036.0,258.7845,259.8671,258.5114,259.8476,535036.0
2022-07-08 13:30:00,266.47,266.97,266.17,266.66,514497.0,259.8964,260.3841,259.6038,260.0817,514497.0
2022-07-08 14:00:00,266.64,267.64,266.27,267.41,531081.0,260.0622,261.0375,259.7013,260.8132,531081.0
2022-07-08 14:30:00,267.42,267.89,267.24,267.76,584199.0,260.823,261.2814,260.6474,261.1546,584199.0
2022-07-08 15:00:00,267.77,267.94,267.13,267.29,611331.0,261.1643,261.3301,260.5401,260.6962,611331.0
2022-07-08 15:30:00,267.31,268.1,267.03,267.66,1613697.0,260.7157,261.4862,260.4426,261.057,1613697.0
2022-07-11 09:30:00,265.23,265.82,262.18,262.56,1479387.0,258.687,259.2624,255.7122,256.0828,1479387.0
2022-07-11 10:00:00,262.54,263.96,262.25,263.78,890328.0,256.0633,257.4483,255.7805,257.2728,890328.0
2022-07-11 10:30:00,263.81,265.13,263.68,264.02,965031.0,257.302,258.5894,257.1752,257.5068,965031.0
2022-07-11 11:00:00,264.0,265.01,263.89,264.8,617776.0,257.4873,258.4724,257.38,258.2676,617776.0
2022-07-11 11:30:00,264.81,264.98,264.0,264.72,685926.0,258.2773,258.4431,257.4873,258.1896,685926.0
2022-07-11 12:00:00,264.72,265.02,264.39,264.89,496931.0,258.1896,258.4822,257.8677,258.3554,496931.0
2022-07-11 12:30:00,264.88,265.39,264.46,264.85,442716.0,258.3456,258.843,257.936,258.3164,442716.0
2022-07-11 13:00:00,264.85,266.07,264.8,265.91,449551.0,258.3164,259.5063,258.2676,259.3502,449551.0
2022-07-11 13:30:00,265.9,266.53,265.87,266.07,526365.0,259.3405,259.9549,259.3112,259.5063,526365.0
2022-07-11 14:00:00,266.1,266.11,265.23,265.25,476101.0,259.5355,259.5453,258.687,258.7065,476101.0
2022-07-11 14:30:00,265.24,265.66,264.66,264.66,422608.0,258.6967,259.1064,258.131,258.131,422608.0
2022-07-11 15:00:00,264.65,264.79,264.02,264.61,611076.0,258.1213,258.2578,257.5068,258.0823,611076.0
2022-07-11 15:30:00,264.61,264.94,263.89,264.54,1742111.0,258.0823,258.4041,257.38,258.014,1742111.0
2022-07-12 09:30:00,266.0,266.0,258.75,258.76,2987668.0,259.438,259.438,252.3668,252.3766,2987668.0
2022-07-12 10:00:00,258.75,258.75,255.93,256.23,3140328.0,252.3668,252.3668,249.6164,249.909,3140328.0
2022-07-12 10:30:00,256.23,257.81,256.22,257.29,1685701.0,249.909,251.45,249.8992,250.9429,1685701.0
2022-07-12 11:00:00,257.3,258.0,256.77,257.84,1389247.0,250.9526,251.6353,250.4357,251.4793,1389247.0
2022-07-12 11:30:00,257.85,258.08,256.58,257.02,993380.0,251.489,251.7134,250.2504,250.6795,993380.0
2022-07-12 12:00:00,257.01,257.69,256.81,257.11,929760.0,250.6698,251.333,250.4747,250.7673,929760.0
2022-07-12 12:30:00,257.12,257.98,256.95,257.71,770342.0,250.777,251.6158,250.6112,251.3525,770342.0
2022-07-12 13:00:00,257.7,258.28,257.05,257.17,795965.0,251.3427,251.9084,250.7088,250.8258,795965.0
2022-07-12 13:30:00,257.18,257.25,256.42,256.59,800204.0,250.8356,250.9038,250.0943,250.2601,800204.0
2022-07-12 14:00:00,256.6,256.63,255.11,255.2,1263639.0,250.2699,250.2991,248.8166,248.9044,1263639.0
2022-07-12 14:30:00,255.2,255.46,254.71,254.75,1554528.0,248.9044,249.158,248.4265,248.4655,1554528.0
2022-07-12 15:00:00,254.77,254.77,253.3,253.47,2427822.0,248.485,248.485,247.0513,247.2171,2427822.0
2022-07-12 15:30:00,253.45,254.17,252.04,253.67,4339356.0,247.1976,247.8998,245.8224,247.4122,4339356.0
2022-07-13 09:30:00,249.9,252.36,248.85,250.13,3661836.0,243.7352,246.1345,242.7111,243.9595,3661836.0
2022-07-13 10:00:00,250.12,250.49,248.11,249.19,1837976.0,243.9497,244.3106,241.9893,243.0427,1837976.0
2022-07-13 10:30:00,249.17,250.92,248.91,250.5,1909412.0,243.0232,244.73,242.7696,244.3204,1909412.0
2022-07-13 11:00:00,250.51,251.92,250.12,250.43,1145637.0,244.3301,245.7053,243.9497,244.2521,1145637.0
2022-07-13 11:30:00,250.44,250.9,249.33,250.55,751039.0,244.2618,244.7105,243.1792,244.3691,751039.0
2022-07-13 12:00:00,250.56,251.62,250.5,251.46,659041.0,244.3789,245.4127,244.3204,245.2567,659041.0
2022-07-13 12:30:00,251.47,252.8,251.38,252.77,735112.0,245.2664,246.5636,245.1786,246.5344,735112.0
2022-07-13 13:00:00,252.77,253.55,252.17,252.36,824434.0,246.5344,247.2951,245.9492,246.1345,824434.0
2022-07-13 13:30:00,252.36,252.59,251.88,252.48,423164.0,246.1345,246.3588,245.6663,246.2515,423164.0
2022-07-13 14:00:00,252.45,252.45,250.5,251.63,731441.0,246.2223,246.2223,244.3204,245.4225,731441.0
2022-07-13 14:30:00,251.64,253.0,251.59,252.98,1019441.0,245.4322,246.7587,245.3835,246.7392,1019441.0
2022-07-13 15:00:00,252.98,253.4,252.16,252.56,912364.0,246.7392,247.1488,245.9394,246.3295,912364.0
2022-07-13 15:30:00,252.55,253.25,251.64,252.67,2824727.0,246.3198,247.0025,245.4322,246.4368,2824727.0
2022-07-14 09:30:00,250.67,251.4,247.8,247.81,1844390.0,244.4862,245.1982,241.687,241.6967,1844390.0
2022-07-14 10:00:00,247.81,248.2,246.23,246.27,1640185.0,241.6967,242.0771,240.1557,240.1947,1640185.0
2022-07-14 10:30:00,246.27,249.55,245.94,248.6,1641357.0,240.1947,243.3938,239.8728,242.4672,1641357.0
2022-07-14 11:00:00,248.61,250.75,248.41,250.63,1173973.0,242.477,244.5642,242.2819,244.4472,1173973.0
2022-07-14 11:30:00,250.65,252.07,250.0,251.49,1119740.0,244.4667,245.8516,243.8327,245.2859,1119740.0
2022-07-14 12:00:00,251.55,251.91,250.48,250.54,736342.0,245.3445,245.6956,244.3009,244.3594,736342.0
2022-07-14 12:30:00,250.56,251.04,249.87,250.46,654692.0,244.3789,244.847,243.7059,244.2813,654692.0
2022-07-14 13:00:00,250.46,252.37,250.19,252.27,718222.0,244.2813,246.1442,244.018,246.0467,718222.0
2022-07-14 13:30:00,252.25,253.12,251.89,252.84,855588.0,246.0272,246.8757,245.6761,246.6026,855588.0
2022-07-14 14:00:00,252.82,254.49,252.71,254.32,904870.0,246.5831,248.2119,246.4758,248.0461,904870.0
2022-07-14 14:30:00,254.34,255.05,253.91,254.41,1013662.0,248.0656,248.7581,247.6462,248.1339,1013662.0
2022-07-14 15:00:00,254.41,254.98,253.61,254.98,963469.0,248.1339,248.6898,247.3536,248.6898,963469.0
2022-07-14 15:30:00,254.98,255.14,253.66,254.08,1754449.0,248.6898,248.8459,247.4024,247.812,1754449.0
2022-07-15 09:30:00,255.72,258.68,255.68,257.76,3725641.0,249.4116,252.2986,249.3726,251.4013,3725641.0
2022-07-15 10:00:00,257.88,260.37,257.87,260.08,2079334.0,251.5183,253.9469,251.5085,253.664,2079334.0
2022-07-15 10:30:00,260.09,260.16,258.28,258.77,1014364.0,253.6738,253.7421,251.9084,252.3863,1014364.0
2022-07-15 11:00:00,258.81,259.32,258.25,258.28,904508.0,252.4254,252.9228,251.8792,251.9084,904508.0
2022-07-15 11:30:00,258.26,258.55,257.15,257.2,721416.0,251.8889,252.1718,250.8063,250.8551,721416.0
2022-07-15 12:00:00,257.22,257.38,256.3,256.66,757554.0,250.8746,251.0306,249.9773,250.3284,757554.0
2022-07-15 12:30:00,256.66,256.69,255.9,256.17,649322.0,250.3284,250.3577,249.5871,249.8505,649322.0
2022-07-15 13:00:00,256.19,256.21,255.2,255.96,694592.0,249.87,249.8895,248.9044,249.6457,694592.0
2022-07-15 13:30:00,255.96,256.62,255.77,255.87,725740.0,249.6457,250.2894,249.4604,249.5579,725740.0
2022-07-15 14:00:00,255.86,255.86,254.77,255.29,849883.0,249.5481,249.5481,248.485,248.9922,849883.0
2022-07-15 14:30:00,255.3,255.96,255.21,255.55,665632.0,249.0019,249.6457,248.9142,249.2458,665632.0
2022-07-15 15:00:00,255.52,256.09,255.3,255.57,739118.0,249.2165,249.7725,249.0019,249.2653,739118.0
2022-07-15 15:30:00,255.57,256.91,255.13,256.7,2830674.0,249.2653,250.5722,248.8361,250.3674,2830674.0
2022-07-18 09:30:00,259.6,260.57,258.55,259.91,2052075.0,253.1959,254.1419,252.1718,253.4982,2052075.0
2022-07-18 10:00:00,259.91,260.84,259.04,259.07,1065111.0,253.4982,254.4053,252.6497,252.6789,1065111.0
2022-07-18 10:30:00,259.07,259.3,257.7,258.37,1069861.0,252.6789,252.9033,251.3427,251.9962,1069861.0
2022-07-18 11:00:00,258.4,258.61,256.91,257.49,1174941.0,252.0255,252.2303,250.5722,251.1379,1174941.0
2022-07-18 11:30:00,257.48,258.92,257.22,258.82,957301.0,251.1282,252.5326,250.8746,252.4351,957301.0
2022-07-18 12:00:00,258.81,258.85,258.33,258.6,459394.0,252.4254,252.4644,251.9572,252.2205,459394.0
2022-07-18 12:30:00,258.6,259.3,258.47,258.67,535747.0,252.2205,252.9033,252.0937,252.2888,535747.0
2022-07-18 13:00:00,258.67,258.86,257.88,258.36,487946.0,252.2888,252.4741,251.5183,251.9865,487946.0
2022-07-18 13:30:00,258.36,258.4,255.67,255.87,605563.0,251.9865,252.0255,249.3628,249.5579,605563.0
2022-07-18 14:00:00,255.82,256.47,255.57,255.97,659096.0,249.5091,250.1431,249.2653,249.6554,659096.0
2022-07-18 14:30:00,255.96,256.48,255.22,255.27,532937.0,249.6457,250.1528,248.9239,248.9727,532937.0
2022-07-18 15:00:00,255.27,255.71,254.83,254.87,820425.0,248.9727,249.4018,248.5435,248.5826,820425.0
2022-07-18 15:30:00,254.87,254.88,253.3,254.32,1752325.0,248.5826,248.5923,247.0513,248.0461,1752325.0
2022-07-19 09:30:00,257.56,258.06,253.68,255.52,2320177.0,251.2062,251.6939,247.4219,249.2165,2320177.0
2022-07-19 10:00:00,255.54,256.25,254.08,255.88,1315823.0,249.236,249.9285,247.812,249.5676,1315823.0
2022-07-19 10:30:00,255.88,257.21,255.75,257.04,926582.0,249.5676,250.8648,249.4408,250.699,926582.0
2022-07-19 11:00:00,257.07,257.73,256.86,257.47,662961.0,250.7283,251.372,250.5235,251.1184,662961.0
2022-07-19 11:30:00,257.45,258.04,257.06,257.53,529994.0,251.0989,251.6744,250.7185,251.1769,529994.0
2022-07-19 12:00:00,257.52,257.69,256.73,257.62,508942.0,251.1672,251.333,250.3967,251.2647,508942.0
2022-07-19 12:30:00,257.63,258.04,257.49,257.95,501003.0,251.2745,251.6744,251.1379,251.5866,501003.0
2022-07-19 13:00:00,257.95,258.0,257.52,257.68,423881.0,251.5866,251.6353,251.1672,251.3232,423881.0
2022-07-19 13:30:00,257.72,258.91,257.66,258.81,619857.0,251.3622,252.5229,251.3037,252.4254,619857.0
2022-07-19 14:00:00,258.81,259.24,258.37,258.5,661631.0,252.4254,252.8447,251.9962,252.123,661631.0
2022-07-19 14:30:00,258.5,258.66,257.75,258.64,558435.0,252.123,252.2791,251.3915,252.2596,558435.0
2022-07-19 15:00:00,258.65,259.23,258.44,258.71,586689.0,252.2693,252.835,252.0645,252.3278,586689.0
2022-07-19 15:30:00,258.71,259.72,258.3,259.49,2902781.0,252.3278,253.3129,251.9279,253.0886,2902781.0
2022-07-20 09:30:00,259.89,261.71,258.91,260.08,1981127.0,253.4787,255.2538,252.5229,253.664,1981127.0
2022-07-20 10:00:00,260.13,261.42,259.6,261.32,880743.0,253.7128,254.971,253.1959,254.8734,880743.0
2022-07-20 10:30:00,261.31,263.16,261.16,263.16,1014105.0,254.8637,256.668,254.7174,256.668,1014105.0
2022-07-20 11:00:00,263.15,263.18,262.08,263.11,847153.0,256.6583,256.6876,255.6147,256.6193,847153.0
2022-07-20 11:30:00,263.13,263.79,263.01,263.77,738711.0,256.6388,257.2825,256.5217,257.263,738711.0
2022-07-20 12:00:00,263.77,264.87,263.72,264.12,868078.0,257.263,258.3359,257.2142,257.6044,868078.0
2022-07-20 12:30:00,264.12,264.39,261.92,262.92,1066085.0,257.6044,257.8677,255.4586,256.434,1066085.0
2022-07-20 13:00:00,262.91,263.17,260.28,261.6,1223995.0,256.4242,256.6778,253.8591,255.1465,1223995.0
2022-07-20 13:30:00,261.55,262.72,261.07,261.07,812992.0,255.0978,256.2389,254.6296,254.6296,812992.0
2022-07-20 14:00:00,261.09,262.97,261.06,262.79,515218.0,254.6491,256.4827,254.6199,256.3072,515218.0
2022-07-20 14:30:00,262.77,262.9,261.74,262.17,651164.0,256.2877,256.4145,255.2831,255.7025,651164.0
2022-07-20 15:00:00,262.16,263.01,261.98,262.68,928563.0,255.6927,256.5217,255.5172,256.1999,928563.0
2022-07-20 15:30:00,262.69,262.77,261.73,262.24,1933243.0,256.2096,256.2877,255.2733,255.7707,1933243.0
2022-07-21 09:30:00,259.85,260.5,257.03,260.16,2560059.0,253.4397,254.0737,250.6893,253.7421,2560059.0
2022-07-21 10:00:00,260.15,261.35,257.32,258.07,1408441.0,253.7323,254.9027,250.9721,251.7036,1408441.0
2022-07-21 10:30:00,258.08,259.29,257.87,259.15,902612.0,251.7134,252.8935,251.5085,252.757,902612.0
2022-07-21 11:00:00,259.11,260.83,258.96,260.83,849131.0,252.718,254.3955,252.5717,254.3955,849131.0
2022-07-21 11:30:00,260.88,261.59,260.55,261.4,719513.0,254.4443,255.1368,254.1224,254.9515,719513.0
2022-07-21 12:00:00,261.36,263.8,261.28,263.72,1174121.0,254.9124,257.2923,254.8344,257.2142,1174121.0
2022-07-21 12:30:00,263.7,264.38,263.64,264.22,715440.0,257.1947,257.8579,257.1362,257.7019,715440.0
2022-07-21 13:00:00,264.23,264.62,263.71,263.87,711442.0,257.7116,258.092,257.2045,257.3605,711442.0
2022-07-21 13:30:00,263.9,264.26,263.19,263.8,579861.0,257.3898,257.7409,256.6973,257.2923,579861.0
2022-07-21 14:00:00,263.82,264.37,263.67,263.89,494566.0,257.3118,257.8482,257.1655,257.38,494566.0
2022-07-21 14:30:00,263.84,264.04,263.31,263.77,451654.0,257.3313,257.5263,256.8143,257.263,451654.0
2022-07-21 15:00:00,263.71,264.58,263.52,264.09,792082.0,257.2045,258.053,257.0192,257.5751,792082.0
2022-07-21 15:30:00,264.05,264.89,263.88,264.87,1378154.0,257.5361,258.3554,257.3703,258.3359,1378154.0
2022-07-22 09:30:00,265.24,265.41,262.35,263.21,3365252.0,258.6967,258.8625,255.878,256.7168,3365252.0
2022-07-22 10:00:00,263.19,263.92,261.9,263.26,1296880.0,256.6973,257.4093,255.4391,256.7656,1296880.0
2022-07-22 10:30:00,263.25,263.63,261.96,262.62,929423.0,256.7558,257.1265,255.4976,256.1414,929423.0
2022-07-22 11:00:00,262.62,262.7,260.91,260.92,769581.0,256.1414,256.2194,254.4736,254.4833,769581.0
2022-07-22 11:30:00,260.93,261.15,259.66,260.83,831620.0,254.4931,254.7076,253.2544,254.3955,831620.0
2022-07-22 12:00:00,260.81,261.13,259.36,260.36,729937.0,254.376,254.6881,252.9618,253.9371,729937.0
2022-07-22 12:30:00,260.4,260.88,260.07,260.43,413936.0,253.9761,254.4443,253.6543,254.0054,413936.0
2022-07-22 13:00:00,260.41,260.43,259.64,259.67,437523.0,253.9859,254.0054,253.2349,253.2641,437523.0
2022-07-22 13:30:00,259.65,260.0,259.07,259.89,480123.0,253.2446,253.586,252.6789,253.4787,480123.0
2022-07-22 14:00:00,259.92,260.0,259.16,259.57,345735.0,253.508,253.586,252.7667,253.1666,345735.0
2022-07-22 14:30:00,259.53,260.3,259.19,260.0,549858.0,253.1276,253.8786,252.796,253.586,549858.0
2022-07-22 15:00:00,259.98,260.93,259.51,260.86,703468.0,253.5665,254.4931,253.1081,254.4248,703468.0
2022-07-22 15:30:00,260.87,260.91,259.32,260.46,2016195.0,254.4345,254.4736,252.9228,254.0347,2016195.0
2022-07-25 09:30:00,261.06,261.5,257.15,258.11,2337599.0,254.6199,255.049,250.8063,251.7426,2337599.0
2022-07-25 10:00:00,258.15,259.14,256.81,257.69,1145349.0,251.7816,252.7472,250.4747,251.333,1145349.0
2022-07-25 10:30:00,257.63,259.2,257.26,258.88,798152.0,251.2745,252.8057,250.9136,252.4936,798152.0
2022-07-25 11:00:00,258.88,259.11,257.9,258.93,619198.0,252.4936,252.718,251.5378,252.5424,619198.0
2022-07-25 11:30:00,258.94,259.71,258.83,259.2,797849.0,252.5521,253.3032,252.4449,252.8057,797849.0
2022-07-25 12:00:00,259.19,259.42,258.14,258.48,552495.0,252.796,253.0203,251.7719,252.1035,552495.0
2022-07-25 12:30:00,258.5,259.63,258.48,259.05,370264.0,252.123,253.2251,252.1035,252.6594,370264.0
2022-07-25 13:00:00,259.07,259.69,259.07,259.22,405168.0,252.6789,253.2836,252.6789,252.8252,405168.0
2022-07-25 13:30:00,259.19,259.43,258.23,258.23,455239.0,252.796,253.0301,251.8597,251.8597,455239.0
2022-07-25 14:00:00,258.24,258.39,257.74,257.85,510885.0,251.8694,252.0157,251.3818,251.489,510885.0
2022-07-25 14:30:00,257.82,258.2,257.28,257.47,479877.0,251.4598,251.8304,250.9331,251.1184,479877.0
2022-07-25 15:00:00,257.46,257.66,256.88,257.25,849021.0,251.1087,251.3037,250.543,250.9038,849021.0
2022-07-25 15:30:00,257.27,259.12,257.05,258.82,1707958.0,250.9233,252.7277,250.7088,252.4351,1707958.0
2022-07-26 09:30:00,259.98,259.98,253.64,255.66,2929475.0,253.5665,253.5665,247.3829,249.3531,2929475.0
2022-07-26 10:00:00,255.6,255.96,253.7,254.02,1068971.0,249.2945,249.6457,247.4414,247.7535,1068971.0
2022-07-26 10:30:00,254.03,254.03,252.87,253.63,1425959.0,247.7633,247.7633,246.6319,247.3731,1425959.0
2022-07-26 11:00:00,253.64,253.83,252.22,252.53,1026889.0,247.3829,247.5682,245.9979,246.3003,1026889.0
2022-07-26 11:30:00,252.52,252.61,250.65,251.03,1520296.0,246.2905,246.3783,244.4667,244.8373,1520296.0
2022-07-26 12:00:00,251.02,251.52,249.94,250.46,1719831.0,244.8275,245.3152,243.7742,244.2813,1719831.0
2022-07-26 12:30:00,250.46,250.8,249.93,250.26,1152061.0,244.2813,244.613,243.7644,244.0863,1152061.0
2022-07-26 13:00:00,250.26,251.28,250.14,251.12,982617.0,244.0863,245.0811,243.9692,244.9251,982617.0
2022-07-26 13:30:00,251.12,251.37,250.0,250.14,750405.0,244.9251,245.1689,243.8327,243.9692,750405.0
2022-07-26 14:00:00,250.15,251.47,249.93,250.0,1298393.0,243.979,245.2664,243.7644,243.8327,1298393.0
2022-07-26 14:30:00,250.0,250.33,249.69,250.29,1074415.0,243.8327,244.1546,243.5303,244.1155,1074415.0
2022-07-26 15:00:00,250.28,250.74,249.57,250.72,1640575.0,244.1058,244.5544,243.4133,244.5349,1640575.0
2022-07-26 15:30:00,250.74,252.34,250.65,251.75,3510813.0,244.5544,246.115,244.4667,245.5395,3510813.0
2022-07-27 09:30:00,261.15,265.0,258.85,263.66,6819408.0,254.7076,258.4627,252.4644,257.1557,6819408.0
2022-07-27 10:00:00,263.69,264.93,262.83,263.5,2416613.0,257.185,258.3944,256.3462,256.9997,2416613.0
2022-07-27 10:30:00,263.5,263.73,262.63,263.22,1569900.0,256.9997,257.224,256.1511,256.7266,1569900.0
2022-07-27 11:00:00,263.2,264.88,262.95,263.49,1605646.0,256.7071,258.3456,256.4632,256.9899,1605646.0
2022-07-27 11:30:00,263.48,264.74,263.45,264.34,1029291.0,256.9802,258.2091,256.9509,257.8189,1029291.0
2022-07-27 12:00:00,264.34,265.55,264.26,264.95,1538945.0,257.8189,258.9991,257.7409,258.4139,1538945.0
2022-07-27 12:30:00,264.94,265.07,263.56,263.86,945563.0,258.4041,258.5309,257.0582,257.3508,945563.0
2022-07-27 13:00:00,263.85,264.34,263.72,264.08,598922.0,257.341,257.8189,257.2142,257.5653,598922.0
2022-07-27 13:30:00,264.09,264.48,263.73,264.18,825019.0,257.5751,257.9555,257.224,257.6629,825019.0
2022-07-27 14:00:00,264.22,265.51,263.9,265.31,1429006.0,257.7019,258.9601,257.3898,258.765,1429006.0
2022-07-27 14:30:00,265.34,269.13,264.42,267.93,2889463.0,258.7943,262.4908,257.897,261.3204,2889463.0
2022-07-27 15:00:00,267.96,269.46,267.57,269.41,2392686.0,261.3496,262.8126,260.9693,262.7639,2392686.0
2022-07-27 15:30:00,269.41,270.05,268.24,268.68,4255299.0,262.7639,263.3881,261.6227,262.0519,4255299.0
2022-07-28 09:30:00,269.67,271.47,267.87,269.57,3008145.0,263.0174,264.773,261.2619,262.9199,3008145.0
2022-07-28 10:00:00,269.63,271.48,269.55,270.76,2053215.0,262.9784,264.7828,262.9004,264.0806,2053215.0
2022-07-28 10:30:00,270.8,273.23,269.95,273.23,1832354.0,264.1196,266.4896,263.2905,266.4896,1832354.0
2022-07-28 11:00:00,273.24,275.35,273.07,275.03,2832623.0,266.4994,268.5573,266.3336,268.2452,2832623.0
2022-07-28 11:30:00,275.05,275.28,273.83,274.13,1406923.0,268.2647,268.4891,267.0748,267.3674,1406923.0
2022-07-28 12:00:00,274.16,274.7,273.56,274.46,1048586.0,267.3967,267.9234,266.8115,267.6893,1048586.0
2022-07-28 12:30:00,274.48,274.85,274.06,274.06,797228.0,267.7088,268.0697,267.2992,267.2992,797228.0
2022-07-28 13:00:00,274.06,275.98,273.82,275.87,1117693.0,267.2992,269.1718,267.0651,269.0645,1117693.0
2022-07-28 13:30:00,275.88,277.1,275.6,276.71,1500195.0,269.0743,270.2642,268.8012,269.8838,1500195.0
2022-07-28 14:00:00,276.74,276.88,275.89,276.73,1373240.0,269.913,270.0496,269.084,269.9033,1373240.0
2022-07-28 14:30:00,276.74,277.41,276.62,277.17,1336063.0,269.913,270.5665,269.796,270.3324,1336063.0
2022-07-28 15:00:00,277.2,277.84,276.94,277.37,1440596.0,270.3617,270.9859,270.1081,270.5275,1440596.0
2022-07-28 15:30:00,277.38,277.45,275.86,276.41,2740470.0,270.5372,270.6055,269.0547,269.5912,2740470.0
2022-07-29 09:30:00,277.66,279.35,276.63,279.3,3017757.0,270.8103,272.4587,269.8058,272.4099,3017757.0
2022-07-29 10:00:00,279.3,280.8,278.86,280.8,2029149.0,272.4099,273.8729,271.9807,273.8729,2029149.0
2022-07-29 10:30:00,280.77,281.12,279.52,279.64,1954454.0,273.8436,274.185,272.6245,272.7415,1954454.0
2022-07-29 11:00:00,279.65,279.65,277.28,277.46,1683783.0,272.7512,272.7512,270.4397,270.6153,1683783.0
2022-07-29 11:30:00,277.42,279.37,277.31,279.32,952245.0,270.5763,272.4782,270.469,272.4294,952245.0
2022-07-29 12:00:00,279.33,279.37,278.18,279.25,715266.0,272.4391,272.4782,271.3175,272.3611,715266.0
2022-07-29 12:30:00,279.25,279.99,278.88,279.74,668082.0,272.3611,273.0829,272.0002,272.839,668082.0
2022-07-29 13:00:00,279.75,279.81,279.02,279.16,643378.0,272.8488,272.9073,272.1368,272.2733,643378.0
2022-07-29 13:30:00,279.18,280.07,279.18,279.87,585604.0,272.2928,273.1609,272.2928,272.9658,585604.0
2022-07-29 14:00:00,279.91,280.46,279.68,280.34,643966.0,273.0048,273.5413,272.7805,273.4242,643966.0
2022-07-29 14:30:00,280.32,280.83,280.12,280.65,690942.0,273.4047,273.9021,273.2097,273.7266,690942.0
2022-07-29 15:00:00,280.66,281.49,280.58,281.46,1183719.0,273.7363,274.5459,273.6583,274.5166,1183719.0
2022-07-29 15:30:00,281.46,282.0,280.5,280.74,3268130.0,274.5166,275.0433,273.5803,273.8144,3268130.0
2022-08-01 09:30:00,277.93,279.0,276.74,278.7,2198329.0,271.0737,272.1173,269.913,271.8247,2198329.0
2022-08-01 10:00:00,278.55,280.08,277.73,278.05,1321804.0,271.6784,273.1706,270.8786,271.1907,1321804.0
2022-08-01 10:30:00,278.07,281.21,278.04,281.11,1181879.0,271.2102,274.2728,271.181,274.1752,1181879.0
2022-08-01 11:00:00,281.12,281.28,279.86,280.89,821185.0,274.185,274.341,272.9561,273.9607,821185.0
2022-08-01 11:30:00,280.92,280.92,279.86,280.34,579948.0,273.9899,273.9899,272.9561,273.4242,579948.0
2022-08-01 12:00:00,280.35,280.48,278.73,279.16,806484.0,273.434,273.5608,271.8539,272.2733,806484.0
2022-08-01 12:30:00,279.18,279.32,278.22,278.75,537830.0,272.2928,272.4294,271.3565,271.8735,537830.0
2022-08-01 13:00:00,278.75,278.78,276.92,276.96,773590.0,271.8735,271.9027,270.0886,270.1276,773590.0
2022-08-01 13:30:00,276.95,277.17,275.84,277.12,891670.0,270.1179,270.3324,269.0352,270.2837,891670.0
2022-08-01 14:00:00,277.13,277.81,276.57,277.28,697475.0,270.2934,270.9566,269.7472,270.4397,697475.0
2022-08-01 14:30:00,277.26,278.33,277.08,278.22,673664.0,270.4202,271.4638,270.2446,271.3565,673664.0
2022-08-01 15:00:00,278.25,278.85,277.75,277.86,683778.0,271.3858,271.971,270.8981,271.0054,683778.0
2022-08-01 15:30:00,277.85,279.0,277.56,278.02,1690020.0,270.9957,272.1173,270.7128,271.1615,1690020.0
2022-08-02 09:30:00,275.99,276.36,272.96,273.86,2335731.0,269.1815,269.5424,266.2263,267.1041,2335731.0
2022-08-02 10:00:00,273.86,274.1,272.38,273.47,1399769.0,267.1041,267.3382,265.6606,266.7237,1399769.0
2022-08-02 10:30:00,273.5,275.76,273.26,274.95,1253550.0,266.753,268.9572,266.5189,268.1672,1253550.0
2022-08-02 11:00:00,274.93,275.25,274.31,274.94,612535.0,268.1477,268.4598,267.543,268.1574,612535.0
2022-08-02 11:30:00,274.96,275.57,274.17,274.84,735855.0,268.1769,268.7719,267.4064,268.0599,735855.0
2022-08-02 12:00:00,274.84,277.24,274.8,277.09,736177.0,268.0599,270.4007,268.0209,270.2544,736177.0
2022-08-02 12:30:00,277.1,277.89,276.94,277.26,653459.0,270.2642,271.0347,270.1081,270.4202,653459.0
2022-08-02 13:00:00,277.25,277.3,275.14,275.3,733758.0,270.4105,270.4592,268.3525,268.5086,733758.0
2022-08-02 13:30:00,275.24,275.25,273.45,274.05,1114978.0,268.45,268.4598,266.7042,267.2894,1114978.0
2022-08-02 14:00:00,274.04,275.17,273.89,274.63,753734.0,267.2796,268.3818,267.1333,267.8551,753734.0
2022-08-02 14:30:00,274.64,275.35,274.47,274.99,737226.0,267.8648,268.5573,267.699,268.2062,737226.0
2022-08-02 15:00:00,275.05,275.4,274.17,275.07,666635.0,268.2647,268.6061,267.4064,268.2842,666635.0
2022-08-02 15:30:00,275.05,275.64,274.47,274.84,1705885.0,268.2647,268.8402,267.699,268.0599,1705885.0
2022-08-03 09:30:00,276.94,279.3,276.61,278.87,1504115.0,270.1081,272.4099,269.7862,271.9905,1504115.0
2022-08-03 10:00:00,278.8,280.28,278.41,279.44,1147117.0,271.9222,273.3657,271.5418,272.5464,1147117.0
2022-08-03 10:30:00,279.45,279.52,278.05,278.83,748316.0,272.5562,272.6245,271.1907,271.9515,748316.0
2022-08-03 11:00:00,278.82,280.44,278.55,280.22,951693.0,271.9417,273.5218,271.6784,273.3072,951693.0
2022-08-03 11:30:00,280.22,281.42,279.83,281.28,1036073.0,273.3072,274.4776,272.9268,274.341,1036073.0
2022-08-03 12:00:00,281.28,281.79,280.61,281.43,839580.0,274.341,274.8385,273.6876,274.4873,839580.0
2022-08-03 12:30:00,281.43,282.85,281.41,282.34,839018.0,274.4873,275.8723,274.4678,275.3749,839018.0
2022-08-03 13:00:00,282.35,283.5,282.33,283.06,1091160.0,275.3846,276.5063,275.3651,276.0771,1091160.0
2022-08-03 13:30:00,283.05,283.31,282.48,283.11,773199.0,276.0674,276.321,275.5114,276.1259,773199.0
2022-08-03 14:00:00,283.07,283.07,282.31,282.75,499607.0,276.0869,276.0869,275.3456,275.7748,499607.0
2022-08-03 14:30:00,282.76,282.98,282.35,282.67,492446.0,275.7845,275.9991,275.3846,275.6967,492446.0
2022-08-03 15:00:00,282.64,283.2,282.39,282.43,869861.0,275.6675,276.2137,275.4237,275.4627,869861.0
2022-08-03 15:30:00,282.44,283.23,282.3,282.47,2015031.0,275.4724,276.2429,275.3359,275.5017,2015031.0
2022-08-04 09:30:00,281.9,283.4,281.11,282.78,1875381.0,274.9457,276.4087,274.1752,275.804,1875381.0
2022-08-04 10:00:00,282.75,283.36,280.95,281.12,992516.0,275.7748,276.3697,274.0192,274.185,992516.0
2022-08-04 10:30:00,281.15,281.94,280.16,281.73,1196717.0,274.2142,274.9848,273.2487,274.7799,1196717.0
2022-08-04 11:00:00,281.73,282.13,280.54,281.15,618688.0,274.7799,275.1701,273.6193,274.2142,618688.0
2022-08-04 11:30:00,281.16,282.94,281.05,282.77,594007.0,274.224,275.9601,274.1167,275.7943,594007.0
2022-08-04 12:00:00,282.78,283.75,282.44,283.34,696930.0,275.804,276.7501,275.4724,276.3502,696930.0
2022-08-04 12:30:00,283.34,283.35,281.35,281.36,699211.0,276.3502,276.36,274.4093,274.4191,699211.0
2022-08-04 13:00:00,281.36,282.95,281.35,282.76,398503.0,274.4191,275.9698,274.4093,275.7845,398503.0
2022-08-04 13:30:00,282.78,283.04,282.24,282.64,361853.0,275.804,276.0576,275.2774,275.6675,361853.0
2022-08-04 14:00:00,282.64,282.85,282.1,282.68,447683.0,275.6675,275.8723,275.1408,275.7065,447683.0
2022-08-04 14:30:00,282.72,283.29,282.12,283.07,668403.0,275.7455,276.3015,275.1603,276.0869,668403.0
2022-08-04 15:00:00,283.07,283.7,282.88,283.25,616372.0,276.0869,276.7013,275.9016,276.2624,616372.0
2022-08-04 15:30:00,283.22,283.8,282.66,283.65,1423534.0,276.2332,276.7989,275.687,276.6526,1423534.0
2022-08-05 09:30:00,279.2,281.91,278.68,281.49,1901987.0,272.3124,274.9555,271.8052,274.5459,1901987.0
2022-08-05 10:00:00,281.51,283.65,281.08,282.84,1071263.0,274.5654,276.6526,274.146,275.8626,1071263.0
2022-08-05 10:30:00,282.84,282.88,281.68,282.14,600370.0,275.8626,275.9016,274.7312,275.1798,600370.0
2022-08-05 11:00:00,282.13,282.19,279.47,279.47,738079.0,275.1701,275.2286,272.5757,272.5757,738079.0
2022-08-05 11:30:00,279.48,280.73,279.41,280.13,895395.0,272.5854,273.8046,272.5172,273.2194,895395.0
2022-08-05 12:00:00,280.17,281.03,280.02,280.85,439588.0,273.2584,274.0972,273.1121,273.9216,439588.0
2022-08-05 12:30:00,280.89,281.62,280.22,281.48,376111.0,273.9607,274.6727,273.3072,274.5361,376111.0
2022-08-05 13:00:00,281.47,282.4,281.33,281.83,453974.0,274.5264,275.4334,274.3898,274.8775,453974.0
2022-08-05 13:30:00,281.84,282.7,281.65,282.04,367888.0,274.8872,275.726,274.7019,275.0823,367888.0
2022-08-05 14:00:00,282.04,282.41,281.53,281.55,301345.0,275.0823,275.4432,274.5849,274.6044,301345.0
2022-08-05 14:30:00,281.55,281.89,281.28,281.75,389800.0,274.6044,274.936,274.341,274.7994,389800.0
2022-08-05 15:00:00,281.75,282.03,281.42,281.67,593471.0,274.7994,275.0725,274.4776,274.7214,593471.0
2022-08-05 15:30:00,281.68,283.2,281.64,282.86,1272188.0,274.7312,276.2137,274.6922,275.8821,1272188.0
2022-08-08 09:30:00,284.15,285.89,282.46,285.24,2186277.0,277.1402,278.8373,275.4919,278.2033,2186277.0
2022-08-08 10:00:00,285.27,285.92,284.02,284.47,1147822.0,278.2326,278.8666,277.0134,277.4523,1147822.0
2022-08-08 10:30:00,284.45,284.83,283.13,283.49,809408.0,277.4328,277.8035,276.1454,276.4965,809408.0
2022-08-08 11:00:00,283.55,284.17,282.59,282.72,733965.0,276.555,277.1597,275.6187,275.7455,733965.0
2022-08-08 11:30:00,282.69,282.93,281.1,282.55,916095.0,275.7163,275.9503,274.1655,275.5797,916095.0
2022-08-08 12:00:00,282.54,282.58,280.28,280.77,801575.0,275.57,275.609,273.3657,273.8436,801575.0
2022-08-08 12:30:00,280.77,281.58,280.39,281.28,450280.0,273.8436,274.6336,273.473,274.341,450280.0
2022-08-08 13:00:00,281.22,281.53,280.49,280.51,355851.0,274.2825,274.5849,273.5705,273.59,355851.0
2022-08-08 13:30:00,280.53,280.83,280.01,280.74,413817.0,273.6095,273.9021,273.1024,273.8144,413817.0
2022-08-08 14:00:00,280.73,280.75,279.37,279.84,598201.0,273.8046,273.8241,272.4782,272.9366,598201.0
2022-08-08 14:30:00,279.8,280.06,279.32,279.96,485746.0,272.8975,273.1511,272.4294,273.0536,485746.0
2022-08-08 15:00:00,279.97,280.32,279.5,280.06,532697.0,273.0634,273.4047,272.6049,273.1511,532697.0
2022-08-08 15:30:00,280.06,280.76,279.83,280.35,1215583.0,273.1511,273.8339,272.9268,273.434,1215583.0
2022-08-09 09:30:00,279.7,280.33,277.61,277.88,1592350.0,272.8,273.4145,270.7616,271.0249,1592350.0
2022-08-09 10:00:00,277.9,280.06,277.88,280.06,1144899.0,271.0444,273.1511,271.0249,273.1511,1144899.0
2022-08-09 10:30:00,280.07,281.36,279.45,280.64,990344.0,273.1609,274.4191,272.5562,273.7168,990344.0
2022-08-09 11:00:00,280.67,281.94,279.6,281.49,731712.0,273.7461,274.9848,272.7025,274.5459,731712.0
2022-08-09 11:30:00,281.51,281.73,280.87,281.0,575086.0,274.5654,274.7799,273.9412,274.0679,575086.0
2022-08-09 12:00:00,280.97,281.16,279.89,279.95,504694.0,274.0387,274.224,272.9853,273.0438,504694.0
2022-08-09 12:30:00,279.9,280.5,279.89,280.26,518307.0,272.9951,273.5803,272.9853,273.3462,518307.0
2022-08-09 13:00:00,280.24,281.28,279.82,281.27,567800.0,273.3267,274.341,272.9171,274.3313,567800.0
2022-08-09 13:30:00,281.25,282.62,280.89,282.22,824954.0,274.3118,275.648,273.9607,275.2578,824954.0
2022-08-09 14:00:00,282.22,282.54,281.07,281.43,945824.0,275.2578,275.57,274.1362,274.4873,945824.0
2022-08-09 14:30:00,281.44,282.63,280.93,282.28,903574.0,274.4971,275.6577,273.9997,275.3164,903574.0
2022-08-09 15:00:00,282.29,282.88,281.91,282.67,865287.0,275.3261,275.9016,274.9555,275.6967,865287.0
2022-08-09 15:30:00,282.69,283.08,281.69,282.31,1915685.0,275.7163,276.0966,274.7409,275.3456,1915685.0
2022-08-10 09:30:00,288.17,289.24,286.94,288.58,2958911.0,281.0611,282.1047,279.8614,281.461,2958911.0
2022-08-10 10:00:00,288.64,289.07,287.02,287.66,1436585.0,281.5195,281.9389,279.9394,280.5636,1436585.0
2022-08-10 10:30:00,287.72,289.27,287.56,288.39,1037120.0,280.6222,282.1339,280.4661,281.2756,1037120.0
2022-08-10 11:00:00,288.41,289.66,288.37,288.81,1123707.0,281.2951,282.5143,281.2561,281.6853,1123707.0
2022-08-10 11:30:00,288.79,289.09,288.33,288.63,807605.0,281.6658,281.9584,281.2171,281.5097,807605.0
2022-08-10 12:00:00,288.65,288.8,287.65,288.08,695299.0,281.5292,281.6755,280.5539,280.9733,695299.0
2022-08-10 12:30:00,288.1,288.25,287.64,288.18,568232.0,280.9928,281.1391,280.5441,281.0708,568232.0
2022-08-10 13:00:00,288.19,288.69,287.81,288.33,412172.0,281.0806,281.5682,280.7099,281.2171,412172.0
2022-08-10 13:30:00,288.32,289.0,288.16,288.46,576745.0,281.2074,281.8706,281.0513,281.3439,576745.0
2022-08-10 14:00:00,288.48,288.8,288.21,288.38,442681.0,281.3634,281.6755,281.1001,281.2659,442681.0
2022-08-10 14:30:00,288.39,288.93,288.1,288.17,627388.0,281.2756,281.8023,280.9928,281.0611,627388.0
2022-08-10 15:00:00,288.16,288.6,287.94,288.55,747975.0,281.0513,281.4805,280.8367,281.4317,747975.0
2022-08-10 15:30:00,288.54,289.81,288.35,289.13,2506220.0,281.4219,282.6606,281.2366,281.9974,2506220.0
2022-08-11 09:30:00,290.88,291.21,288.51,288.92,2311274.0,283.7042,284.0261,281.3927,281.7926,2311274.0
2022-08-11 10:00:00,288.96,290.45,288.96,289.02,1219600.0,281.8316,283.2848,281.8316,281.8901,1219600.0
2022-08-11 10:30:00,289.03,289.56,287.88,288.39,968040.0,281.8999,282.4168,280.7782,281.2756,968040.0
2022-08-11 11:00:00,288.38,288.49,287.05,288.07,997652.0,281.2659,281.3732,279.9687,280.9635,997652.0
2022-08-11 11:30:00,288.06,288.73,287.78,288.53,833266.0,280.9538,281.6073,280.6807,281.4122,833266.0
2022-08-11 12:00:00,288.54,288.8,287.87,288.77,540485.0,281.4219,281.6755,280.7685,281.6463,540485.0
2022-08-11 12:30:00,288.75,289.07,288.48,288.58,541385.0,281.6268,281.9389,281.3634,281.461,541385.0
2022-08-11 13:00:00,288.61,289.2,288.22,288.75,473497.0,281.4902,282.0657,281.1098,281.6268,473497.0
2022-08-11 13:30:00,288.72,288.81,288.18,288.33,423196.0,281.5975,281.6853,281.0708,281.2171,423196.0
2022-08-11 14:00:00,288.31,288.31,287.16,287.43,573646.0,281.1976,281.1976,280.076,280.3393,573646.0
2022-08-11 14:30:00,287.41,287.46,286.51,287.15,609210.0,280.3198,280.3686,279.442,280.0662,609210.0
2022-08-11 15:00:00,287.14,287.54,286.57,287.25,566890.0,280.0565,280.4466,279.5005,280.1638,566890.0
2022-08-11 15:30:00,287.25,287.6,286.76,287.22,1474254.0,280.1638,280.5051,279.6859,280.1345,1474254.0
2022-08-12 09:30:00,288.57,288.99,287.19,287.97,1448164.0,281.4512,281.8608,280.1052,280.866,1448164.0
2022-08-12 10:00:00,287.97,289.07,286.94,288.4,938333.0,280.866,281.9389,279.8614,281.2854,938333.0
2022-08-12 10:30:00,288.39,288.87,287.89,288.53,541432.0,281.2756,281.7438,280.788,281.4122,541432.0
2022-08-12 11:00:00,288.5,289.68,288.13,289.27,716208.0,281.3829,282.5338,281.0221,282.1339,716208.0
2022-08-12 11:30:00,289.28,289.48,288.73,288.81,561780.0,282.1437,282.3388,281.6073,281.6853,561780.0
2022-08-12 12:00:00,288.85,289.46,288.76,289.26,340805.0,281.7243,282.3192,281.6365,282.1242,340805.0
2022-08-12 12:30:00,289.3,289.5,288.92,289.11,285559.0,282.1632,282.3583,281.7926,281.9779,285559.0
2022-08-12 13:00:00,289.08,289.73,288.81,289.63,448775.0,281.9486,282.5826,281.6853,282.4851,448775.0
2022-08-12 13:30:00,289.62,290.16,289.54,289.9,633784.0,282.4753,283.002,282.3973,282.7484,633784.0
2022-08-12 14:00:00,289.93,290.33,289.79,290.24,384064.0,282.7776,283.1678,282.6411,283.08,384064.0
2022-08-12 14:30:00,290.24,290.84,290.23,290.68,699687.0,283.08,283.6652,283.0702,283.5091,699687.0
2022-08-12 15:00:00,290.68,291.23,290.54,290.83,894626.0,283.5091,284.0456,283.3726,283.6554,894626.0
2022-08-12 15:30:00,290.82,291.91,290.73,291.91,2229258.0,283.6457,284.7088,283.5579,284.7088,2229258.0
2022-08-15 09:30:00,290.83,292.68,290.45,292.12,1602847.0,283.6554,285.4598,283.2848,284.9136,1602847.0
2022-08-15 10:00:00,292.17,292.2,290.11,290.66,774118.0,284.9624,284.9917,282.9532,283.4896,774118.0
2022-08-15 10:30:00,290.63,291.25,290.21,290.5,660113.0,283.4604,284.0651,283.0507,283.3336,660113.0
2022-08-15 11:00:00,290.48,291.74,290.22,291.63,569673.0,283.3141,284.543,283.0605,284.4357,569673.0
2022-08-15 11:30:00,291.62,292.8,291.58,292.68,605462.0,284.426,285.5768,284.3869,285.4598,605462.0
2022-08-15 12:00:00,292.7,292.75,292.27,292.61,329202.0,285.4793,285.5281,285.0599,285.3915,329202.0
2022-08-15 12:30:00,292.64,292.95,292.55,292.8,510250.0,285.4208,285.7231,285.333,285.5768,510250.0
2022-08-15 13:00:00,292.8,293.19,292.57,292.93,396293.0,285.5768,285.9572,285.3525,285.7036,396293.0
2022-08-15 13:30:00,292.95,293.25,292.73,293.18,299776.0,285.7231,286.0157,285.5086,285.9475,299776.0
2022-08-15 14:00:00,293.19,293.49,292.86,293.35,403726.0,285.9572,286.2498,285.6354,286.1133,403726.0
2022-08-15 14:30:00,293.36,294.18,293.3,293.91,732701.0,286.123,286.9228,286.0645,286.6595,732701.0
2022-08-15 15:00:00,293.89,294.01,293.3,293.7,594681.0,286.64,286.757,286.0645,286.4546,594681.0
2022-08-15 15:30:00,293.72,293.8,293.04,293.53,1337639.0,286.4742,286.5522,285.8109,286.2888,1337639.0
2022-08-16 09:30:00,292.03,292.88,291.62,292.47,1764229.0,284.8258,285.6549,284.426,285.255,1764229.0
2022-08-16 10:00:00,292.49,292.5,290.86,291.4,1019322.0,285.2745,285.2842,283.6847,284.2114,1019322.0
2022-08-16 10:30:00,291.35,291.6,290.42,291.08,988273.0,284.1626,284.4065,283.2556,283.8993,988273.0
2022-08-16 11:00:00,291.06,292.43,290.98,292.13,556257.0,283.8798,285.216,283.8017,284.9234,556257.0
2022-08-16 11:30:00,292.12,293.49,291.99,293.16,559758.0,284.9136,286.2498,284.7868,285.928,559758.0
2022-08-16 12:00:00,293.15,293.23,292.27,292.34,412120.0,285.9182,285.9962,285.0599,285.1282,412120.0
2022-08-16 12:30:00,292.34,292.67,292.03,292.33,271970.0,285.1282,285.4501,284.8258,285.1184,271970.0
2022-08-16 13:00:00,292.36,292.97,292.23,292.81,309015.0,285.1477,285.7427,285.0209,285.5866,309015.0
2022-08-16 13:30:00,292.83,293.47,292.67,293.21,356740.0,285.6061,286.2303,285.4501,285.9767,356740.0
2022-08-16 14:00:00,293.22,294.04,293.19,293.51,464451.0,285.9865,286.7863,285.9572,286.2693,464451.0
2022-08-16 14:30:00,293.51,293.51,291.17,292.01,710757.0,286.2693,286.2693,283.9871,284.8063,710757.0
2022-08-16 15:00:00,292.0,292.89,291.59,292.74,452008.0,284.7966,285.6646,284.3967,285.5183,452008.0
2022-08-16 15:30:00,292.75,293.69,292.7,292.7,1327633.0,285.5281,286.4449,285.4793,285.4793,1327633.0
2022-08-17 09:30:00,289.72,292.35,289.47,292.08,1765557.0,283.1742,285.7448,282.9299,285.4809,1765557.0
2022-08-17 10:00:00,292.09,292.47,291.2,291.63,924085.0,285.4907,285.8621,284.6208,285.0411,924085.0
2022-08-17 10:30:00,291.64,291.65,290.16,290.55,799567.0,285.0508,285.0606,283.6043,283.9855,799567.0
2022-08-17 11:00:00,290.57,291.53,290.28,291.25,585021.0,284.005,284.9433,283.7216,284.6696,585021.0
2022-08-17 11:30:00,291.27,291.73,290.21,290.51,515800.0,284.6892,285.1388,283.6531,283.9464,515800.0
2022-08-17 12:00:00,290.52,291.32,290.48,291.28,386180.0,283.9561,284.7381,283.917,284.699,386180.0
2022-08-17 12:30:00,291.29,291.83,291.1,291.51,370674.0,284.7087,285.2365,284.523,284.9238,370674.0
2022-08-17 13:00:00,291.51,291.82,290.86,291.76,386593.0,284.9238,285.2268,284.2885,285.1681,386593.0
2022-08-17 13:30:00,291.73,291.98,291.46,291.64,437091.0,285.1388,285.3832,284.8749,285.0508,437091.0
2022-08-17 14:00:00,291.65,293.28,291.33,292.73,1117025.0,285.0606,286.6538,284.7478,286.1162,1117025.0
2022-08-17 14:30:00,292.74,293.35,292.01,292.15,702832.0,286.126,286.7222,285.4125,285.5493,702832.0
2022-08-17 15:00:00,292.15,292.69,290.95,291.7,692524.0,285.5493,286.0771,284.3764,285.1095,692524.0
2022-08-17 15:30:00,291.71,291.71,290.7,291.38,1267147.0,285.1193,285.1193,284.1321,284.7967,1267147.0
2022-08-18 09:30:00,290.43,290.79,289.66,289.92,1160078.0,283.8682,284.22,283.1156,283.3697,1160078.0
2022-08-18 10:00:00,289.99,290.55,289.08,289.94,809926.0,283.4381,283.9855,282.5487,283.3892,809926.0
2022-08-18 10:30:00,289.92,290.92,289.62,290.48,802746.0,283.3697,284.3471,283.0765,283.917,802746.0
2022-08-18 11:00:00,290.5,291.24,289.9,291.18,633954.0,283.9366,284.6599,283.3501,284.6012,633954.0
2022-08-18 11:30:00,291.22,291.6,290.96,291.13,505597.0,284.6403,285.0117,284.3862,284.5524,505597.0
2022-08-18 12:00:00,291.17,291.55,290.29,290.59,579273.0,284.5915,284.9629,283.7313,284.0246,579273.0
2022-08-18 12:30:00,290.59,290.79,290.15,290.74,375768.0,284.0246,284.22,283.5945,284.1712,375768.0
2022-08-18 13:00:00,290.73,291.27,290.53,291.03,347837.0,284.1614,284.6892,283.9659,284.4546,347837.0
2022-08-18 13:30:00,291.04,291.41,290.73,290.93,364398.0,284.4644,284.826,284.1614,284.3569,364398.0
2022-08-18 14:00:00,290.93,291.33,290.65,291.05,450261.0,284.3569,284.7478,284.0832,284.4742,450261.0
2022-08-18 14:30:00,291.09,291.29,290.51,291.13,475569.0,284.5133,284.7087,283.9464,284.5524,475569.0
2022-08-18 15:00:00,291.11,291.91,291.0,291.68,667105.0,284.5328,285.3147,284.4253,285.0899,667105.0
2022-08-18 15:30:00,291.71,291.75,289.55,290.26,1715373.0,285.1193,285.1583,283.0081,283.702,1715373.0
2022-08-19 09:30:00,288.9,289.25,286.32,286.56,2920450.0,282.3727,282.7148,279.851,280.0856,2920450.0
2022-08-19 10:00:00,286.59,287.55,286.35,287.21,848326.0,280.1149,281.0532,279.8804,280.7209,848326.0
2022-08-19 10:30:00,287.21,287.65,286.27,286.27,761818.0,280.7209,281.151,279.8022,279.8022,761818.0
2022-08-19 11:00:00,286.28,286.72,285.92,286.36,662191.0,279.8119,280.242,279.4601,279.8901,662191.0
2022-08-19 11:30:00,286.37,287.21,286.11,286.48,522069.0,279.8999,280.7209,279.6458,280.0074,522069.0
2022-08-19 12:00:00,286.44,286.9,286.26,286.43,431055.0,279.9683,280.4179,279.7924,279.9585,431055.0
2022-08-19 12:30:00,286.44,287.12,286.36,286.73,569092.0,279.9683,280.633,279.8901,280.2518,569092.0
2022-08-19 13:00:00,286.73,286.92,286.11,286.16,272880.0,280.2518,280.4375,279.6458,279.6946,272880.0
2022-08-19 13:30:00,286.14,286.5,285.63,286.41,370170.0,279.6751,280.027,279.1766,279.939,370170.0
2022-08-19 14:00:00,286.38,286.48,285.78,286.24,372450.0,279.9097,280.0074,279.3232,279.7728,372450.0
2022-08-19 14:30:00,286.23,286.58,285.99,286.06,339972.0,279.7631,280.1052,279.5285,279.5969,339972.0
2022-08-19 15:00:00,286.06,286.4,285.56,286.36,530595.0,279.5969,279.9292,279.1082,279.8901,530595.0
2022-08-19 15:30:00,286.37,286.88,285.97,286.16,1684369.0,279.8999,280.3984,279.5089,279.6946,1684369.0
2022-08-22 09:30:00,282.07,282.46,278.98,279.95,2170443.0,275.6971,276.0782,272.6769,273.625,2170443.0
2022-08-22 10:00:00,279.93,280.45,278.78,278.94,1220569.0,273.6054,274.1137,272.4814,272.6378,1220569.0
2022-08-22 10:30:00,278.94,279.21,278.22,278.24,885505.0,272.6378,272.9017,271.934,271.9536,885505.0
2022-08-22 11:00:00,278.25,278.71,277.79,278.1,709816.0,271.9634,272.413,271.5138,271.8168,709816.0
2022-08-22 11:30:00,278.11,279.36,278.03,279.18,730936.0,271.8265,273.0483,271.7483,272.8723,730936.0
2022-08-22 12:00:00,279.15,279.35,278.8,278.84,494084.0,272.843,273.0385,272.5009,272.54,494084.0
2022-08-22 12:30:00,278.86,279.29,278.6,279.0,346967.0,272.5596,272.9799,272.3055,272.6964,346967.0
2022-08-22 13:00:00,279.02,279.05,278.43,278.5,374752.0,272.716,272.7453,272.1393,272.2077,374752.0
2022-08-22 13:30:00,278.45,278.47,278.08,278.23,467586.0,272.1588,272.1784,271.7972,271.9438,467586.0
2022-08-22 14:00:00,278.24,278.52,278.13,278.24,408596.0,271.9536,272.2273,271.8461,271.9536,408596.0
2022-08-22 14:30:00,278.24,278.26,277.34,277.72,656061.0,271.9536,271.9731,271.0739,271.4453,656061.0
2022-08-22 15:00:00,277.68,278.39,277.67,277.77,1029697.0,271.4062,272.1002,271.3965,271.4942,1029697.0
2022-08-22 15:30:00,277.76,278.33,277.22,277.86,2596436.0,271.4844,272.0416,270.9566,271.5822,2596436.0
2022-08-23 09:30:00,276.55,278.4,276.34,277.35,1495077.0,270.3018,272.11,270.0965,271.0837,1495077.0
2022-08-23 10:00:00,277.35,278.86,276.93,277.41,935784.0,271.0837,272.5596,270.6732,271.1423,935784.0
2022-08-23 10:30:00,277.42,277.85,276.13,276.23,959952.0,271.1521,271.5724,269.8913,269.989,959952.0
2022-08-23 11:00:00,276.23,276.82,275.9,276.28,657107.0,269.989,270.5657,269.6665,270.0379,657107.0
2022-08-23 11:30:00,276.28,276.9,276.28,276.55,521672.0,270.0379,270.6439,270.0379,270.3018,521672.0
2022-08-23 12:00:00,276.57,276.67,275.4,275.54,583413.0,270.3213,270.4191,269.1778,269.3146,583413.0
2022-08-23 12:30:00,275.52,276.71,275.5,276.57,463889.0,269.295,270.4582,269.2755,270.3213,463889.0
2022-08-23 13:00:00,276.59,277.33,276.17,277.16,693126.0,270.3409,271.0641,269.9304,270.898,693126.0
2022-08-23 13:30:00,277.2,277.3,276.41,276.77,487003.0,270.9371,271.0348,270.1649,270.5168,487003.0
2022-08-23 14:00:00,276.76,277.52,276.58,277.26,442466.0,270.507,271.2499,270.3311,270.9957,442466.0
2022-08-23 14:30:00,277.27,277.34,276.75,277.04,451510.0,271.0055,271.0739,270.4973,270.7807,451510.0
2022-08-23 15:00:00,277.04,277.49,276.53,276.93,541406.0,270.7807,271.2205,270.2822,270.6732,541406.0
2022-08-23 15:30:00,276.97,277.03,276.02,276.43,1434606.0,270.7123,270.7709,269.7837,270.1845,1434606.0
2022-08-24 09:30:00,275.78,276.49,275.29,275.91,1603214.0,269.5492,270.2431,269.0702,269.6762,1603214.0
2022-08-24 10:00:00,275.94,276.5,275.27,275.96,920493.0,269.7056,270.2529,269.0507,269.7251,920493.0
2022-08-24 10:30:00,275.99,276.19,275.11,275.57,688896.0,269.7544,269.9499,268.8943,269.3439,688896.0
2022-08-24 11:00:00,275.59,276.9,275.26,276.73,811206.0,269.3635,270.6439,269.0409,270.4777,811206.0
2022-08-24 11:30:00,276.76,277.21,276.32,276.97,576175.0,270.507,270.9469,270.077,270.7123,576175.0
2022-08-24 12:00:00,277.0,277.23,276.15,276.19,502487.0,270.7416,270.9664,269.9108,269.9499,502487.0
2022-08-24 12:30:00,276.19,276.29,275.45,275.98,545951.0,269.9499,270.0476,269.2266,269.7446,545951.0
2022-08-24 13:00:00,275.97,276.29,275.5,275.54,349959.0,269.7349,270.0476,269.2755,269.3146,349959.0
2022-08-24 13:30:00,275.49,275.86,275.49,275.85,268352.0,269.2657,269.6274,269.2657,269.6176,268352.0
2022-08-24 14:00:00,275.87,276.21,275.74,276.08,321254.0,269.6371,269.9695,269.5101,269.8424,321254.0
2022-08-24 14:30:00,276.09,276.24,275.57,276.16,531346.0,269.8522,269.9988,269.3439,269.9206,531346.0
2022-08-24 15:00:00,276.14,276.69,275.97,276.41,490497.0,269.901,270.4386,269.7349,270.1649,490497.0
2022-08-24 15:30:00,276.43,276.95,275.51,275.86,1802088.0,270.1845,270.6927,269.2853,269.6274,1802088.0
2022-08-25 09:30:00,277.41,277.63,274.52,276.72,1830634.0,271.1423,271.3574,268.3176,270.4679,1830634.0
2022-08-25 10:00:00,276.78,277.36,276.61,277.16,802894.0,270.5266,271.0935,270.3604,270.898,802894.0
2022-08-25 10:30:00,277.21,277.66,276.86,276.86,620638.0,270.9469,271.3867,270.6048,270.6048,620638.0
2022-08-25 11:00:00,276.91,277.08,275.02,275.47,695687.0,270.6536,270.8198,268.8063,269.2462,695687.0
2022-08-25 11:30:00,275.49,275.92,275.22,275.76,600132.0,269.2657,269.686,269.0018,269.5296,600132.0
2022-08-25 12:00:00,275.75,276.07,275.34,275.92,460724.0,269.5198,269.8326,269.1191,269.686,460724.0
2022-08-25 12:30:00,275.92,275.97,275.23,275.74,298356.0,269.686,269.7349,269.0116,269.5101,298356.0
2022-08-25 13:00:00,275.73,276.17,275.48,276.11,367957.0,269.5003,269.9304,269.2559,269.8717,367957.0
2022-08-25 13:30:00,276.11,276.82,276.06,276.78,411800.0,269.8717,270.5657,269.8228,270.5266,411800.0
2022-08-25 14:00:00,276.8,276.93,276.33,276.88,366299.0,270.5461,270.6732,270.0867,270.6243,366299.0
2022-08-25 14:30:00,276.89,276.95,276.11,276.54,325981.0,270.6341,270.6927,269.8717,270.292,325981.0
2022-08-25 15:00:00,276.52,277.19,276.42,277.18,418772.0,270.2724,270.9273,270.1747,270.9175,418772.0
2022-08-25 15:30:00,277.17,279.02,276.99,279.0,1688872.0,270.9078,272.716,270.7318,272.6964,1688872.0
2022-08-26 09:30:00,278.86,279.7,278.37,279.61,921423.0,272.5596,273.3806,272.0807,273.2926,921423.0
2022-08-26 10:00:00,279.61,280.34,275.39,276.03,1419566.0,273.2926,274.0061,269.168,269.7935,1419566.0
2022-08-26 10:30:00,276.0,276.0,273.72,274.13,1169312.0,269.7642,269.7642,267.5357,267.9364,1169312.0
2022-08-26 11:00:00,274.07,274.26,271.52,272.52,1114632.0,267.8778,268.0635,265.3854,266.3628,1114632.0
2022-08-26 11:30:00,272.55,273.09,271.76,272.33,545161.0,266.3921,266.9199,265.62,266.1771,545161.0
2022-08-26 12:00:00,272.35,272.35,271.15,271.82,522007.0,266.1967,266.1967,265.0238,265.6786,522007.0
2022-08-26 12:30:00,271.81,272.77,271.5,272.71,389277.0,265.6689,266.6072,265.3659,266.5485,389277.0
2022-08-26 13:00:00,272.7,273.11,272.24,272.74,459857.0,266.5388,266.9395,266.0891,266.5779,459857.0
2022-08-26 13:30:00,272.72,272.78,271.53,271.64,398741.0,266.5583,266.6169,265.3952,265.5027,398741.0
2022-08-26 14:00:00,271.65,271.78,270.97,271.15,477212.0,265.5125,265.6395,264.8478,265.0238,477212.0
2022-08-26 14:30:00,271.14,271.31,270.28,270.42,518128.0,265.014,265.1802,264.1734,264.3103,518128.0
2022-08-26 15:00:00,270.41,270.62,269.69,269.93,952741.0,264.3005,264.5057,263.5968,263.8313,952741.0
2022-08-26 15:30:00,269.92,270.03,267.98,268.17,3022710.0,263.8216,263.9291,261.9254,262.1111,3022710.0
2022-08-29 09:30:00,265.88,267.4,265.01,265.19,1585716.0,259.8728,261.3585,259.0225,259.1984,1585716.0
2022-08-29 10:00:00,265.17,266.59,264.92,266.04,1042710.0,259.1789,260.5668,258.9345,260.0292,1042710.0
2022-08-29 10:30:00,266.05,266.5,264.23,264.3,784075.0,260.039,260.4788,258.2601,258.3285,784075.0
2022-08-29 11:00:00,264.29,264.96,263.85,264.15,803585.0,258.3188,258.9736,257.8887,258.1819,803585.0
2022-08-29 11:30:00,264.19,265.34,264.08,265.12,596099.0,258.221,259.345,258.1135,259.13,596099.0
2022-08-29 12:00:00,265.16,266.35,265.09,265.39,454744.0,259.1691,260.3322,259.1007,259.3939,454744.0
2022-08-29 12:30:00,265.37,266.61,264.72,266.03,434464.0,259.3744,260.5863,258.7391,260.0195,434464.0
2022-08-29 13:00:00,266.05,266.62,265.5,265.78,336963.0,260.039,260.5961,259.5014,259.7751,336963.0
2022-08-29 13:30:00,265.74,266.79,265.68,265.8,343233.0,259.736,260.7623,259.6774,259.7947,343233.0
2022-08-29 14:00:00,265.79,265.9,264.71,265.0,451866.0,259.7849,259.8924,258.7293,259.0127,451866.0
2022-08-29 14:30:00,265.0,265.76,264.81,265.44,455630.0,259.0127,259.7556,258.827,259.4428,455630.0
2022-08-29 15:00:00,265.42,266.5,265.35,265.94,692060.0,259.4232,260.4788,259.3548,259.9315,692060.0
2022-08-29 15:30:00,265.97,266.42,264.86,265.26,2355018.0,259.9608,260.4006,258.8759,259.2669,2355018.0
2022-08-30 09:30:00,266.72,267.05,265.0,265.4,1473328.0,260.6939,261.0164,259.0127,259.4037,1473328.0
2022-08-30 10:00:00,265.33,265.44,263.21,263.75,1123573.0,259.3353,259.4428,257.2632,257.791,1123573.0
2022-08-30 10:30:00,263.72,263.88,260.99,262.33,1078290.0,257.7616,257.918,255.0933,256.403,1078290.0
2022-08-30 11:00:00,262.33,263.13,261.83,262.8,848002.0,256.403,257.185,255.9143,256.8624,848002.0
2022-08-30 11:30:00,262.78,263.34,261.98,262.69,604386.0,256.8429,257.3902,256.061,256.7549,604386.0
2022-08-30 12:00:00,262.67,263.63,262.55,262.65,742292.0,256.7354,257.6737,256.6181,256.7158,742292.0
2022-08-30 12:30:00,262.64,262.68,261.66,262.21,430402.0,256.706,256.7451,255.7482,256.2858,430402.0
2022-08-30 13:00:00,262.19,262.37,261.1,261.48,538681.0,256.2662,256.4421,255.2008,255.5723,538681.0
2022-08-30 13:30:00,261.46,261.99,260.66,261.87,682344.0,255.5527,256.0707,254.7708,255.9534,682344.0
2022-08-30 14:00:00,261.87,262.27,261.15,261.33,647363.0,255.9534,256.3444,255.2497,255.4256,647363.0
2022-08-30 14:30:00,261.34,262.07,261.34,261.89,523454.0,255.4354,256.1489,255.4354,255.973,523454.0
2022-08-30 15:00:00,261.86,263.4,261.81,262.91,866611.0,255.9437,257.4489,255.8948,256.9699,866611.0
2022-08-30 15:30:00,262.93,263.39,262.04,262.97,1596027.0,256.9895,257.4391,256.1196,257.0286,1596027.0
2022-08-31 09:30:00,265.39,267.11,263.92,265.78,1963548.0,259.3939,261.0751,257.9571,259.7751,1963548.0
2022-08-31 10:00:00,265.81,265.86,263.59,263.86,942130.0,259.8044,259.8533,257.6346,257.8985,942130.0
2022-08-31 10:30:00,263.83,264.82,263.25,263.88,735889.0,257.8692,258.8368,257.3023,257.918,735889.0
2022-08-31 11:00:00,263.9,263.94,262.17,263.02,785556.0,257.9376,257.9767,256.2467,257.0775,785556.0
2022-08-31 11:30:00,262.98,264.9,262.6,264.59,645412.0,257.0384,258.915,256.6669,258.612,645412.0
2022-08-31 12:00:00,264.62,264.91,263.96,264.14,478997.0,258.6413,258.9248,257.9962,258.1722,478997.0
2022-08-31 12:30:00,264.2,264.47,263.42,263.67,370129.0,258.2308,258.4947,257.4684,257.7128,370129.0
2022-08-31 13:00:00,263.65,264.06,262.67,263.01,501778.0,257.6932,258.094,256.7354,257.0677,501778.0
2022-08-31 13:30:00,263.01,263.19,262.36,262.87,471623.0,257.0677,257.2436,256.4324,256.9308,471623.0
2022-08-31 14:00:00,262.93,263.56,262.7,262.95,497294.0,256.9895,257.6053,256.7647,257.009,497294.0
2022-08-31 14:30:00,262.93,262.99,262.04,262.41,453213.0,256.9895,257.0481,256.1196,256.4812,453213.0
2022-08-31 15:00:00,262.39,263.92,262.14,263.22,718801.0,256.4617,257.9571,256.2173,257.2729,718801.0
2022-08-31 15:30:00,263.22,263.85,261.33,261.45,2480390.0,257.2729,257.8887,255.4256,255.5429,2480390.0
2022-09-01 09:30:00,258.87,259.63,257.89,259.46,2020128.0,253.0212,253.7641,252.0634,253.5979,2020128.0
2022-09-01 10:00:00,259.45,259.83,257.52,258.46,1318188.0,253.5881,253.9595,251.7017,252.6205,1318188.0
2022-09-01 10:30:00,258.48,258.49,255.68,255.7,1156737.0,252.64,252.6498,249.9033,249.9228,1156737.0
2022-09-01 11:00:00,255.7,256.96,255.67,256.03,996184.0,249.9228,251.1544,249.8935,250.2454,996184.0
2022-09-01 11:30:00,256.03,256.89,255.41,255.8,1023105.0,250.2454,251.086,249.6394,250.0206,1023105.0
2022-09-01 12:00:00,255.79,256.94,255.71,256.51,572776.0,250.0108,251.1348,249.9326,250.7145,572776.0
2022-09-01 12:30:00,256.53,256.6,255.52,255.84,526093.0,250.7341,250.8025,249.7469,250.0597,526093.0
2022-09-01 13:00:00,255.84,257.49,255.7,257.41,619886.0,250.0597,251.6724,249.9228,251.5942,619886.0
2022-09-01 13:30:00,257.41,257.51,256.22,256.49,577428.0,251.5942,251.692,250.4311,250.695,577428.0
2022-09-01 14:00:00,256.48,258.16,256.05,257.88,790880.0,250.6852,252.3273,250.2649,252.0536,790880.0
2022-09-01 14:30:00,257.87,258.59,257.67,258.11,838025.0,252.0438,252.7475,251.8483,252.2784,838025.0
2022-09-01 15:00:00,258.1,259.52,258.0,258.47,1008536.0,252.2686,253.6565,252.1709,252.6303,1008536.0
2022-09-01 15:30:00,258.46,260.89,258.23,260.38,2260029.0,252.6205,254.9956,252.3957,254.4971,2260029.0
2022-09-02 09:30:00,261.69,262.9,260.27,261.66,1852077.0,255.7775,256.9602,254.3896,255.7482,1852077.0
2022-09-02 10:00:00,261.76,263.41,260.8,263.39,959975.0,255.8459,257.4586,254.9076,257.4391,959975.0
2022-09-02 10:30:00,263.41,264.74,262.6,263.29,1176691.0,257.4586,258.7586,256.6669,257.3414,1176691.0
2022-09-02 11:00:00,263.28,263.82,263.1,263.68,574639.0,257.3316,257.8594,257.1557,257.7225,574639.0
2022-09-02 11:30:00,263.7,264.05,263.03,263.39,536849.0,257.7421,258.0842,257.0872,257.4391,536849.0
2022-09-02 12:00:00,263.4,263.46,260.87,261.21,824317.0,257.4489,257.5075,254.976,255.3084,824317.0
2022-09-02 12:30:00,261.15,261.5,258.72,259.47,1063243.0,255.2497,255.5918,252.8746,253.6077,1063243.0
2022-09-02 13:00:00,259.42,259.44,257.42,257.65,867564.0,253.5588,253.5783,251.604,251.8288,867564.0
2022-09-02 13:30:00,257.65,257.98,255.87,255.88,825355.0,251.8288,252.1513,250.089,250.0988,825355.0
2022-09-02 14:00:00,255.89,256.78,255.61,256.77,783854.0,250.1086,250.9784,249.8349,250.9687,783854.0
2022-09-02 14:30:00,256.79,257.02,255.97,256.18,613737.0,250.9882,251.213,250.1867,250.392,613737.0
2022-09-02 15:00:00,256.17,257.03,255.6,256.2,926706.0,250.3822,251.2228,249.8251,250.4115,926706.0
2022-09-02 15:30:00,256.19,256.27,254.47,256.09,2022705.0,250.4018,250.48,248.7206,250.304,2022705.0
2022-09-06 09:30:00,256.16,257.83,254.7,255.53,1791426.0,250.3725,252.0047,248.9454,249.7567,1791426.0
2022-09-06 10:00:00,255.49,255.49,252.66,254.34,1329091.0,249.7176,249.7176,246.9515,248.5936,1329091.0
2022-09-06 10:30:00,254.35,256.97,253.84,256.5,1058508.0,248.6033,251.1642,248.1049,250.7048,1058508.0
2022-09-06 11:00:00,256.5,257.13,255.21,255.43,919830.0,250.7048,251.3205,249.4439,249.6589,919830.0
2022-09-06 11:30:00,255.43,256.94,255.24,256.12,704468.0,249.6589,251.1348,249.4732,250.3334,704468.0
2022-09-06 12:00:00,256.11,256.2,253.5,253.93,668291.0,250.3236,250.4115,247.7726,248.1928,668291.0
2022-09-06 12:30:00,253.92,254.56,253.48,254.32,547392.0,248.1831,248.8086,247.753,248.574,547392.0
2022-09-06 13:00:00,254.3,254.33,252.29,252.59,676750.0,248.5545,248.5838,246.5899,246.8831,676750.0
2022-09-06 13:30:00,252.58,253.17,251.94,252.95,826303.0,246.8733,247.45,246.2478,247.235,826303.0
2022-09-06 14:00:00,252.93,254.18,252.86,253.79,707705.0,247.2154,248.4372,247.147,248.056,707705.0
2022-09-06 14:30:00,253.8,254.09,253.03,253.4,684634.0,248.0658,248.3492,247.3132,247.6748,684634.0
2022-09-06 15:00:00,253.41,254.3,252.92,253.61,875855.0,247.6846,248.5545,247.2057,247.8801,875855.0
2022-09-06 15:30:00,253.58,253.75,252.52,253.3,2022514.0,247.8507,248.0169,246.8147,247.5771,2022514.0
2022-09-07 09:30:00,254.7,255.89,254.14,255.07,2006162.0,248.9454,250.1086,248.3981,249.3071,2006162.0
2022-09-07 10:00:00,255.04,255.1,253.22,254.28,1118228.0,249.2778,249.3364,247.4989,248.5349,1118228.0
2022-09-07 10:30:00,254.3,255.28,253.47,254.18,956994.0,248.5545,249.5123,247.7432,248.4372,956994.0
2022-09-07 11:00:00,254.19,255.75,253.87,255.14,730600.0,248.447,249.9717,248.1342,249.3755,730600.0
2022-09-07 11:30:00,255.14,255.54,254.77,255.26,478454.0,249.3755,249.7665,249.0139,249.4928,478454.0
2022-09-07 12:00:00,255.27,255.7,254.64,255.1,518642.0,249.5026,249.9228,248.8868,249.3364,518642.0
2022-09-07 12:30:00,255.08,256.45,254.72,256.11,614375.0,249.3169,250.6559,248.965,250.3236,614375.0
2022-09-07 13:00:00,256.11,256.64,255.25,255.42,621972.0,250.3236,250.8416,249.483,249.6492,621972.0
2022-09-07 13:30:00,255.43,257.12,255.4,256.98,606078.0,249.6589,251.3108,249.6296,251.1739,606078.0
2022-09-07 14:00:00,256.98,258.15,256.84,258.1,749616.0,251.1739,252.3175,251.0371,252.2686,749616.0
2022-09-07 14:30:00,258.1,258.56,257.72,258.31,812877.0,252.2686,252.7182,251.8972,252.4739,812877.0
2022-09-07 15:00:00,258.35,258.83,258.17,258.64,975698.0,252.513,252.9821,252.337,252.7964,975698.0
2022-09-07 15:30:00,258.64,258.83,257.91,258.05,2130850.0,252.7964,252.9821,252.0829,252.2198,2130850.0
2022-09-08 09:30:00,257.51,258.46,255.5,257.84,2034096.0,251.692,252.6205,249.7274,252.0145,2034096.0
2022-09-08 10:00:00,257.87,258.35,256.39,257.95,1155014.0,252.0438,252.513,250.5973,252.122,1155014.0
2022-09-08 10:30:00,257.92,259.72,257.64,259.7,865365.0,252.0927,253.852,251.819,253.8325,865365.0
2022-09-08 11:00:00,259.69,260.43,259.54,259.94,732555.0,253.8227,254.546,253.6761,254.067,732555.0
2022-09-08 11:30:00,259.96,260.13,258.74,258.83,695277.0,254.0866,254.2528,252.8942,252.9821,695277.0
2022-09-08 12:00:00,258.83,258.98,254.79,255.67,1217071.0,252.9821,253.1287,249.0334,249.8935,1217071.0
2022-09-08 12:30:00,255.65,256.63,255.46,256.28,578924.0,249.874,250.8318,249.6883,250.4897,578924.0
2022-09-08 13:00:00,256.3,257.86,255.45,257.35,599670.0,250.5093,252.034,249.6785,251.5356,599670.0
2022-09-08 13:30:00,257.37,257.9,256.31,256.84,431193.0,251.5551,252.0731,250.5191,251.0371,431193.0
2022-09-08 14:00:00,256.85,257.21,256.3,256.9,355303.0,251.0469,251.3987,250.5093,251.0957,355303.0
2022-09-08 14:30:00,256.91,257.82,256.54,256.69,502628.0,251.1055,251.9949,250.7439,250.8905,502628.0
2022-09-08 15:00:00,256.69,257.47,256.06,256.95,482590.0,250.8905,251.6529,250.2747,251.1446,482590.0
2022-09-08 15:30:00,256.97,258.65,256.49,258.54,1571277.0,251.1642,252.8062,250.695,252.6987,1571277.0
2022-09-09 09:30:00,260.32,262.95,260.29,262.4,1830327.0,254.4385,257.009,254.4091,256.4715,1830327.0
2022-09-09 10:00:00,262.41,263.84,262.23,263.84,1147460.0,256.4812,257.8789,256.3053,257.8789,1147460.0
2022-09-09 10:30:00,263.84,265.17,263.77,264.83,1359100.0,257.8789,259.1789,257.8105,258.8466,1359100.0
2022-09-09 11:00:00,264.83,265.06,263.27,264.24,959848.0,258.8466,259.0714,257.3218,258.2699,959848.0
2022-09-09 11:30:00,264.21,264.53,263.43,263.81,621538.0,258.2406,258.5533,257.4782,257.8496,621538.0
2022-09-09 12:00:00,263.8,263.91,262.73,262.98,637060.0,257.8398,257.9474,256.794,257.0384,637060.0
2022-09-09 12:30:00,262.98,264.04,262.78,263.98,675675.0,257.0384,258.0744,256.8429,258.0158,675675.0
2022-09-09 13:00:00,264.02,264.45,263.54,264.22,669848.0,258.0549,258.4752,257.5857,258.2503,669848.0
2022-09-09 13:30:00,264.21,264.46,264.0,264.26,431028.0,258.2406,258.4849,258.0353,258.2894,431028.0
2022-09-09 14:00:00,264.26,264.59,264.02,264.56,539797.0,258.2894,258.612,258.0549,258.5827,539797.0
2022-09-09 14:30:00,264.57,264.57,263.99,264.41,590408.0,258.5924,258.5924,258.0255,258.4361,590408.0
2022-09-09 15:00:00,264.4,264.96,264.1,264.49,864452.0,258.4263,258.9736,258.1331,258.5142,864452.0
2022-09-09 15:30:00,264.47,265.23,264.35,264.44,2096416.0,258.4947,259.2375,258.3774,258.4654,2096416.0
2022-09-12 09:30:00,265.78,267.35,265.16,266.94,1542955.0,259.7751,261.3096,259.1691,260.9089,1542955.0
2022-09-12 10:00:00,266.95,267.45,266.32,267.12,788586.0,260.9187,261.4074,260.3029,261.0848,788586.0
2022-09-12 10:30:00,267.12,267.25,266.46,266.77,700274.0,261.0848,261.2119,260.4397,260.7427,700274.0
2022-09-12 11:00:00,266.78,267.08,265.81,267.08,611617.0,260.7525,261.0457,259.8044,261.0457,611617.0
2022-09-12 11:30:00,267.05,267.26,265.36,265.64,632456.0,261.0164,261.2217,259.3646,259.6383,632456.0
2022-09-12 12:00:00,265.63,266.15,265.19,265.86,459564.0,259.6285,260.1367,259.1984,259.8533,459564.0
2022-09-12 12:30:00,265.86,266.43,265.47,266.19,495946.0,259.8533,260.4104,259.4721,260.1758,495946.0
2022-09-12 13:00:00,266.19,266.86,265.63,266.82,490413.0,260.1758,260.8307,259.6285,260.7916,490413.0
2022-09-12 13:30:00,266.82,267.01,266.33,266.88,323443.0,260.7916,260.9773,260.3127,260.8502,323443.0
2022-09-12 14:00:00,266.86,266.92,265.99,266.11,430940.0,260.8307,260.8893,259.9804,260.0976,430940.0
2022-09-12 14:30:00,266.07,266.76,265.83,266.49,427009.0,260.0586,260.733,259.824,260.4691,427009.0
2022-09-12 15:00:00,266.49,266.79,265.95,266.1,658089.0,260.4691,260.7623,259.9413,260.0879,658089.0
2022-09-12 15:30:00,266.11,266.7,265.84,266.66,1454185.0,260.0976,260.6743,259.8337,260.6352,1454185.0
2022-09-13 09:30:00,258.99,260.4,257.4,257.42,2531241.0,253.1385,254.5167,251.5844,251.604,2531241.0
2022-09-13 10:00:00,257.42,257.7,256.61,257.34,1481158.0,251.604,251.8777,250.8123,251.5258,1481158.0
2022-09-13 10:30:00,257.33,257.54,255.61,255.79,1085532.0,251.516,251.7213,249.8349,250.0108,1085532.0
2022-09-13 11:00:00,255.79,255.99,254.62,254.79,1133027.0,250.0108,250.2063,248.8672,249.0334,1133027.0
2022-09-13 11:30:00,254.82,255.97,254.65,255.27,1076895.0,249.0627,250.1867,248.8966,249.5026,1076895.0
2022-09-13 12:00:00,255.24,256.03,254.98,255.17,829778.0,249.4732,250.2454,249.2191,249.4048,829778.0
2022-09-13 12:30:00,255.16,256.09,254.98,255.87,656359.0,249.395,250.304,249.2191,250.089,656359.0
2022-09-13 13:00:00,255.86,256.91,255.52,256.83,863741.0,250.0792,251.1055,249.7469,251.0273,863741.0
2022-09-13 13:30:00,256.83,256.96,255.73,255.79,684347.0,251.0273,251.1544,249.9522,250.0108,684347.0
2022-09-13 14:00:00,255.81,255.9,254.88,255.01,650916.0,250.0304,250.1183,249.1214,249.2484,650916.0
2022-09-13 14:30:00,254.99,255.1,254.01,254.22,712189.0,249.2289,249.3364,248.271,248.4763,712189.0
2022-09-13 15:00:00,254.23,254.32,253.36,253.37,1190207.0,248.4861,248.574,247.6357,247.6455,1190207.0
2022-09-13 15:30:00,253.37,253.42,251.59,252.0,3942921.0,247.6455,247.6944,245.9057,246.3064,3942921.0
2022-09-14 09:30:00,253.51,254.23,251.13,253.46,2053737.0,247.7823,248.4861,245.4561,247.7335,2053737.0
2022-09-14 10:00:00,253.47,253.92,251.06,251.11,1009279.0,247.7432,248.1831,245.3877,245.4365,1009279.0
2022-09-14 10:30:00,251.16,253.43,250.89,253.39,960395.0,245.4854,247.7041,245.2215,247.665,960395.0
2022-09-14 11:00:00,253.39,254.01,252.3,252.35,828860.0,247.665,248.271,246.5997,246.6485,828860.0
2022-09-14 11:30:00,252.36,253.11,251.9,251.96,647677.0,246.6583,247.3914,246.2087,246.2673,647677.0
2022-09-14 12:00:00,251.99,252.19,251.43,251.92,553061.0,246.2967,246.4921,245.7493,246.2282,553061.0
2022-09-14 12:30:00,251.97,252.7,251.77,252.5,1015486.0,246.2771,246.9906,246.0816,246.7951,1015486.0
2022-09-14 13:00:00,252.55,252.96,251.94,252.03,464857.0,246.844,247.2448,246.2478,246.3358,464857.0
2022-09-14 13:30:00,252.04,252.16,250.57,250.79,866009.0,246.3455,246.4628,244.9087,245.1238,866009.0
2022-09-14 14:00:00,250.77,251.17,250.37,251.0,653765.0,245.1042,245.4952,244.7133,245.329,653765.0
2022-09-14 14:30:00,251.0,251.83,250.66,250.79,705408.0,245.329,246.1403,244.9967,245.1238,705408.0
2022-09-14 15:00:00,250.79,251.44,250.15,250.53,1019336.0,245.1238,245.7591,244.4982,244.8697,1019336.0
2022-09-14 15:30:00,250.47,252.71,249.92,252.25,2335972.0,244.811,247.0004,244.2734,246.5508,2335972.0
2022-09-15 09:30:00,249.75,250.63,248.32,250.42,2648816.0,244.1073,244.9674,242.7096,244.7621,2648816.0
2022-09-15 10:00:00,250.42,251.4,247.15,247.25,2262554.0,244.7621,245.72,241.566,241.6638,2262554.0
2022-09-15 10:30:00,247.25,247.87,245.59,245.64,1780765.0,241.6638,242.2698,240.0413,240.0901,1780765.0
2022-09-15 11:00:00,245.63,247.15,245.2,246.87,1447935.0,240.0804,241.566,239.6601,241.2923,1447935.0
2022-09-15 11:30:00,246.85,247.38,245.41,245.81,877448.0,241.2728,241.7908,239.8653,240.2563,877448.0
2022-09-15 12:00:00,245.8,246.23,245.27,245.55,870284.0,240.2465,240.6668,239.7285,240.0022,870284.0
2022-09-15 12:30:00,245.55,246.64,245.55,246.56,681795.0,240.0022,241.0675,240.0022,240.9893,681795.0
2022-09-15 13:00:00,246.57,248.45,246.57,247.7,943536.0,240.9991,242.8366,240.9991,242.1036,943536.0
2022-09-15 13:30:00,247.66,247.78,246.61,247.02,684270.0,242.0645,242.1818,241.0382,241.439,684270.0
2022-09-15 14:00:00,247.04,247.06,245.76,246.36,843110.0,241.4585,241.4781,240.2074,240.7939,843110.0
2022-09-15 14:30:00,246.36,246.72,245.49,245.6,787673.0,240.7939,241.1457,239.9435,240.051,787673.0
2022-09-15 15:00:00,245.62,245.74,244.02,244.22,1679843.0,240.0706,240.1879,238.5067,238.7022,1679843.0
2022-09-15 15:30:00,244.22,246.4,244.08,245.33,3354812.0,238.7022,240.833,238.5654,239.7871,3354812.0
2022-09-16 09:30:00,244.25,244.51,242.38,242.68,9148166.0,238.7315,238.9857,236.9038,237.197,9148166.0
2022-09-16 10:00:00,242.72,244.58,242.51,243.35,1743626.0,237.2361,239.0541,237.0309,237.8519,1743626.0
2022-09-16 10:30:00,243.37,244.38,242.42,242.42,1421575.0,237.8714,238.8586,236.9429,236.9429,1421575.0
2022-09-16 11:00:00,242.46,243.61,242.41,243.07,1088504.0,236.982,238.106,236.9331,237.5782,1088504.0
2022-09-16 11:30:00,243.05,244.28,242.47,244.16,1151675.0,237.5587,238.7609,236.9918,238.6436,1151675.0
2022-09-16 12:00:00,244.19,244.22,242.37,242.55,976859.0,238.6729,238.7022,236.894,237.0699,976859.0
2022-09-16 12:30:00,242.52,243.33,242.42,243.21,652396.0,237.0406,237.8323,236.9429,237.715,652396.0
2022-09-16 13:00:00,243.18,243.36,242.3,242.5,747407.0,237.6857,237.8616,236.8256,237.0211,747407.0
2022-09-16 13:30:00,242.5,242.99,242.16,242.44,911287.0,237.0211,237.5,236.6888,236.9624,911287.0
2022-09-16 14:00:00,242.44,243.85,242.06,243.63,973000.0,236.9624,238.3406,236.591,238.1255,973000.0
2022-09-16 14:30:00,243.57,244.2,243.17,243.71,1098427.0,238.0669,238.6827,237.6759,238.2037,1098427.0
2022-09-16 15:00:00,243.7,245.17,243.63,244.23,1843914.0,238.194,239.6308,238.1255,238.712,1843914.0
2022-09-16 15:30:00,244.21,245.3,243.62,244.75,2933514.0,238.6924,239.7578,238.1158,239.2202,2933514.0
2022-09-19 09:30:00,242.48,243.98,241.95,243.61,2158185.0,237.0015,238.4676,236.4835,238.106,2158185.0
2022-09-19 10:00:00,243.63,244.34,242.71,243.42,1069015.0,238.1255,238.8195,237.2263,237.9203,1069015.0
2022-09-19 10:30:00,243.38,244.58,243.07,243.62,1067164.0,237.8812,239.0541,237.5782,238.1158,1067164.0
2022-09-19 11:00:00,243.66,244.18,242.68,242.77,882108.0,238.1549,238.6631,237.197,237.285,882108.0
2022-09-19 11:30:00,242.78,242.85,241.65,241.69,1319637.0,237.2948,237.3632,236.1903,236.2294,1319637.0
2022-09-19 12:00:00,241.67,241.95,240.85,241.35,1297550.0,236.2098,236.4835,235.4084,235.8971,1297550.0
2022-09-19 12:30:00,241.34,242.83,241.24,242.58,1466399.0,235.8873,237.3436,235.7895,237.0993,1466399.0
2022-09-19 13:00:00,242.57,242.73,241.83,242.73,791674.0,237.0895,237.2459,236.3662,237.2459,791674.0
2022-09-19 13:30:00,242.72,242.76,241.75,242.31,772270.0,237.2361,237.2752,236.288,236.8354,772270.0
2022-09-19 14:00:00,242.32,242.6,241.86,242.4,860944.0,236.8451,237.1188,236.3955,236.9233,860944.0
2022-09-19 14:30:00,242.42,243.1,242.11,243.06,893218.0,236.9429,237.6075,236.6399,237.5684,893218.0
2022-09-19 15:00:00,243.06,245.05,243.06,244.74,1892857.0,237.5684,239.5135,237.5684,239.2105,1892857.0
2022-09-19 15:30:00,244.76,245.14,243.82,244.58,1909035.0,239.23,239.6014,238.3113,239.0541,1909035.0
2022-09-20 09:30:00,242.05,243.45,241.08,242.47,2345539.0,236.5812,237.9496,235.6332,236.9918,2345539.0
2022-09-20 10:00:00,242.47,242.76,241.24,242.0,1653790.0,236.9918,237.2752,235.7895,236.5324,1653790.0
2022-09-20 10:30:00,241.98,242.98,241.32,242.77,1183364.0,236.5128,237.4902,235.8677,237.285,1183364.0
2022-09-20 11:00:00,242.76,243.04,242.25,242.46,847260.0,237.2752,237.5489,236.7767,236.982,847260.0
2022-09-20 11:30:00,242.42,243.44,242.0,243.32,779681.0,236.9429,237.9398,236.5324,237.8226,779681.0
2022-09-20 12:00:00,243.35,243.51,242.15,242.2,707973.0,237.8519,238.0083,236.679,236.7279,707973.0
2022-09-20 12:30:00,242.19,242.25,241.54,241.96,813353.0,236.7181,236.7767,236.0828,236.4933,813353.0
2022-09-20 13:00:00,241.96,242.12,240.9,241.02,1014592.0,236.4933,236.6497,235.4572,235.5745,1014592.0
2022-09-20 13:30:00,241.0,241.02,239.64,239.88,1380557.0,235.555,235.5745,234.2257,234.4603,1380557.0
2022-09-20 14:00:00,239.85,241.16,239.83,240.65,1434480.0,234.431,235.7114,234.4114,235.2129,1434480.0
2022-09-20 14:30:00,240.63,241.67,240.05,241.48,1023168.0,235.1933,236.2098,234.6264,236.0241,1023168.0
2022-09-20 15:00:00,241.47,242.5,241.28,242.26,1091851.0,236.0144,237.0211,235.8286,236.7865,1091851.0
2022-09-20 15:30:00,242.25,243.07,241.48,242.45,2356892.0,236.7767,237.5782,236.0241,236.9722,2356892.0
2022-09-21 09:30:00,244.37,245.49,243.63,244.82,1912407.0,238.8488,239.9435,238.1255,239.2887,1912407.0
2022-09-21 10:00:00,244.81,245.16,243.85,244.71,1034962.0,239.2789,239.621,238.3406,239.1811,1034962.0
2022-09-21 10:30:00,244.7,244.76,243.66,243.95,592862.0,239.1714,239.23,238.1549,238.4383,592862.0
2022-09-21 11:00:00,243.93,244.06,243.44,243.84,464938.0,238.4188,238.5458,237.9398,238.3308,464938.0
2022-09-21 11:30:00,243.85,244.61,243.8,244.5,660307.0,238.3406,239.0834,238.2917,238.9759,660307.0
2022-09-21 12:00:00,244.47,245.22,244.27,245.2,616477.0,238.9466,239.6796,238.7511,239.6601,616477.0
2022-09-21 12:30:00,245.19,245.69,245.02,245.03,658182.0,239.6503,240.139,239.4841,239.4939,658182.0
2022-09-21 13:00:00,245.0,245.07,244.67,245.03,394443.0,239.4646,239.533,239.1421,239.4939,394443.0
2022-09-21 13:30:00,245.05,246.37,245.03,246.08,648680.0,239.5135,240.8036,239.4939,240.5202,648680.0
2022-09-21 14:00:00,246.13,246.23,240.29,241.86,2679670.0,240.5691,240.6668,234.861,236.3955,2679670.0
2022-09-21 14:30:00,241.81,247.66,241.09,246.3,2966209.0,236.3467,242.0645,235.6429,240.7352,2966209.0
2022-09-21 15:00:00,246.35,246.75,241.5,241.63,1928195.0,240.7841,241.1751,236.0437,236.1707,1928195.0
2022-09-21 15:30:00,241.56,241.98,238.9,238.96,3801956.0,236.1023,236.5128,233.5024,233.5611,3801956.0
2022-09-22 09:30:00,238.18,240.92,237.57,240.28,3206177.0,232.7987,235.4768,232.2025,234.8512,3206177.0
2022-09-22 10:00:00,240.26,241.06,239.37,240.01,1936963.0,234.8317,235.6136,233.9618,234.5873,1936963.0
2022-09-22 10:30:00,240.01,240.74,239.5,239.59,1665644.0,234.5873,235.3008,234.0889,234.1768,1665644.0
2022-09-22 11:00:00,239.59,239.97,239.17,239.76,1485222.0,234.1768,234.5482,233.7663,234.343,1485222.0
2022-09-22 11:30:00,239.78,241.32,239.68,241.14,1230757.0,234.3625,235.8677,234.2648,235.6918,1230757.0
2022-09-22 12:00:00,241.12,241.67,240.25,240.83,937526.0,235.6723,236.2098,234.8219,235.3888,937526.0
2022-09-22 12:30:00,240.82,241.2,240.2,240.27,855765.0,235.379,235.7505,234.773,234.8415,855765.0
2022-09-22 13:00:00,240.3,240.5,239.75,240.36,685996.0,234.8708,235.0663,234.3332,234.9294,685996.0
2022-09-22 13:30:00,240.35,241.85,240.26,241.34,1126227.0,234.9197,236.3858,234.8317,235.8873,1126227.0
2022-09-22 14:00:00,241.3,241.5,239.78,240.28,1050247.0,235.8482,236.0437,234.3625,234.8512,1050247.0
2022-09-22 14:30:00,240.27,241.84,240.02,241.75,1050614.0,234.8415,236.376,234.5971,236.288,1050614.0
2022-09-22 15:00:00,241.79,243.42,241.75,242.83,2196727.0,236.3271,237.9203,236.288,237.3436,2196727.0
2022-09-22 15:30:00,242.83,243.86,240.66,240.78,3009009.0,237.3436,238.3504,235.2227,235.3399,3009009.0
2022-09-23 09:30:00,239.51,240.43,238.24,238.79,3318749.0,234.0986,234.9978,232.8573,233.3949,3318749.0
2022-09-23 10:00:00,238.83,239.61,238.35,239.58,1967609.0,233.434,234.1964,232.9648,234.1671,1967609.0
2022-09-23 10:30:00,239.56,241.13,238.93,240.13,1731171.0,234.1475,235.682,233.5317,234.7046,1731171.0
2022-09-23 11:00:00,240.13,240.8,239.32,239.45,1584260.0,234.7046,235.3595,233.9129,234.04,1584260.0
2022-09-23 11:30:00,239.47,239.8,238.05,238.22,1153385.0,234.0595,234.3821,232.6716,232.8378,1153385.0
2022-09-23 12:00:00,238.21,238.47,237.5,237.62,1075973.0,232.828,233.0821,232.134,232.2513,1075973.0
2022-09-23 12:30:00,237.63,238.46,237.53,238.3,913715.0,232.2611,233.0724,232.1634,232.916,913715.0
2022-09-23 13:00:00,238.31,238.76,237.55,237.6,743760.0,232.9257,233.3656,232.1829,232.2318,743760.0
2022-09-23 13:30:00,237.62,237.96,237.31,237.73,861876.0,232.2513,232.5837,231.9483,232.3588,861876.0
2022-09-23 14:00:00,237.74,237.97,235.9,236.23,1311241.0,232.3686,232.5934,230.5702,230.8927,1311241.0
2022-09-23 14:30:00,236.22,236.23,235.2,235.4,1008010.0,230.883,230.8927,229.886,230.0815,1008010.0
2022-09-23 15:00:00,235.39,237.29,235.34,236.83,1471883.0,230.0717,231.9288,230.0228,231.4792,1471883.0
2022-09-23 15:30:00,236.84,238.44,236.73,237.96,3132837.0,231.489,233.0528,231.3814,232.5837,3132837.0
2022-09-26 09:30:00,237.04,240.71,236.95,240.54,3029465.0,231.6844,235.2715,231.5965,235.1054,3029465.0
2022-09-26 10:00:00,240.56,241.26,239.86,241.04,1600155.0,235.1249,235.8091,234.4407,235.5941,1600155.0
2022-09-26 10:30:00,241.08,241.45,239.78,240.57,1392050.0,235.6332,235.9948,234.3625,235.1347,1392050.0
2022-09-26 11:00:00,240.57,240.84,238.75,238.77,1044688.0,235.1347,235.3986,233.3558,233.3754,1044688.0
2022-09-26 11:30:00,238.81,239.83,238.37,239.67,829968.0,233.4144,234.4114,232.9844,234.255,829968.0
2022-09-26 12:00:00,239.69,239.74,237.83,238.08,779649.0,234.2746,234.3234,232.4566,232.7009,779649.0
2022-09-26 12:30:00,238.07,239.33,237.79,239.08,729972.0,232.6912,233.9227,232.4175,233.6783,729972.0
2022-09-26 13:00:00,239.09,239.11,237.35,237.8,738730.0,233.6881,233.7077,231.9874,232.4273,738730.0
2022-09-26 13:30:00,237.79,238.33,236.92,236.99,801797.0,232.4175,232.9453,231.5672,231.6356,801797.0
2022-09-26 14:00:00,236.97,238.52,236.9,237.6,729705.0,231.616,233.131,231.5476,232.2318,729705.0
2022-09-26 14:30:00,237.6,238.95,237.12,238.5,863768.0,232.2318,233.5513,231.7626,233.1115,863768.0
2022-09-26 15:00:00,238.57,239.04,237.82,238.31,902002.0,233.1799,233.6393,232.4468,232.9257,902002.0
2022-09-26 15:30:00,238.34,239.59,237.16,237.46,2645144.0,232.9551,234.1768,231.8017,232.0949,2645144.0
2022-09-27 09:30:00,239.98,241.8,239.31,240.06,2307462.0,234.558,236.3369,233.9032,234.6362,2307462.0
2022-09-27 10:00:00,240.07,240.14,238.42,238.97,1299380.0,234.646,234.7144,233.0333,233.5708,1299380.0
2022-09-27 10:30:00,239.05,240.1,238.75,239.56,988961.0,233.649,234.6753,233.3558,234.1475,988961.0
2022-09-27 11:00:00,239.57,239.86,237.24,237.43,952867.0,234.1573,234.4407,231.8799,232.0656,952867.0
2022-09-27 11:30:00,237.4,238.27,236.68,236.76,996451.0,232.0363,232.8866,231.3326,231.4108,996451.0
2022-09-27 12:00:00,236.74,236.87,234.5,235.32,1633054.0,231.3912,231.5183,229.2018,230.0033,1633054.0
2022-09-27 12:30:00,235.29,235.92,234.87,235.67,974701.0,229.974,230.5897,229.5635,230.3454,974701.0
2022-09-27 13:00:00,235.65,235.9,234.9,235.55,976321.0,230.3258,230.5702,229.5928,230.2281,976321.0
2022-09-27 13:30:00,235.54,235.88,234.68,235.19,1131824.0,230.2183,230.5506,229.3778,229.8762,1131824.0
2022-09-27 14:00:00,235.2,235.84,234.81,235.16,1069612.0,229.886,230.5116,229.5048,229.8469,1069612.0
2022-09-27 14:30:00,235.18,237.0,234.82,236.44,1419091.0,229.8665,231.6453,229.5146,231.098,1419091.0
2022-09-27 15:00:00,236.44,236.79,235.36,235.88,1526179.0,231.098,231.4401,230.0424,230.5506,1526179.0
2022-09-27 15:30:00,235.91,236.96,235.2,236.41,2143477.0,230.58,231.6062,229.886,231.0687,2143477.0
2022-09-28 09:30:00,236.73,237.12,234.84,235.15,3085725.0,231.3814,231.7626,229.5341,229.8371,3085725.0
2022-09-28 10:00:00,235.16,238.44,234.73,238.34,2015833.0,229.8469,233.0528,229.4266,232.9551,2015833.0
2022-09-28 10:30:00,238.35,239.28,237.87,238.86,1615430.0,232.9648,233.8738,232.4957,233.4633,1615430.0
2022-09-28 11:00:00,238.84,239.56,238.08,238.48,1622438.0,233.4438,234.1475,232.7009,233.0919,1622438.0
2022-09-28 11:30:00,238.49,239.87,237.85,239.84,1006721.0,233.1017,234.4505,232.4761,234.4212,1006721.0
2022-09-28 12:00:00,239.86,241.06,239.54,239.83,1191931.0,234.4407,235.6136,234.128,234.4114,1191931.0
2022-09-28 12:30:00,239.81,240.47,239.52,239.98,799544.0,234.3919,235.0369,234.1084,234.558,799544.0
2022-09-28 13:00:00,240.0,240.95,239.37,240.66,879822.0,234.5776,235.5061,233.9618,235.2227,879822.0
2022-09-28 13:30:00,240.7,240.73,239.61,239.97,678442.0,235.2617,235.2911,234.1964,234.5482,678442.0
2022-09-28 14:00:00,239.97,240.47,239.75,240.41,788650.0,234.5482,235.0369,234.3332,234.9783,788650.0
2022-09-28 14:30:00,240.4,240.86,239.96,240.46,604724.0,234.9685,235.4181,234.5385,235.0272,604724.0
2022-09-28 15:00:00,240.46,241.63,240.36,241.34,1099666.0,235.0272,236.1707,234.9294,235.8873,1099666.0
2022-09-28 15:30:00,241.34,242.33,240.86,241.03,2495831.0,235.8873,236.8549,235.4181,235.5843,2495831.0
2022-09-29 09:30:00,239.15,239.95,236.0,236.04,2343453.0,233.7468,234.5287,230.6679,230.707,2343453.0
2022-09-29 10:00:00,236.06,236.42,234.41,235.12,1606212.0,230.7266,231.0784,229.1139,229.8078,1606212.0
2022-09-29 10:30:00,235.1,235.98,234.48,235.44,1532761.0,229.7883,230.6484,229.1823,230.1206,1532761.0
2022-09-29 11:00:00,235.43,236.31,235.15,235.81,941597.0,230.1108,230.9709,229.8371,230.4822,941597.0
2022-09-29 11:30:00,235.81,237.07,235.43,236.77,1064844.0,230.4822,231.7138,230.1108,231.4205,1064844.0
2022-09-29 12:00:00,236.77,236.91,235.53,235.65,827480.0,231.4205,231.5574,230.2086,230.3258,827480.0
2022-09-29 12:30:00,235.63,236.17,235.11,235.24,566110.0,230.3063,230.8341,229.798,229.9251,566110.0
2022-09-29 13:00:00,235.22,235.78,235.0,235.52,614256.0,229.9056,230.4529,229.6905,230.1988,614256.0
2022-09-29 13:30:00,235.51,236.23,234.95,235.02,847896.0,230.189,230.8927,229.6417,229.7101,847896.0
2022-09-29 14:00:00,235.03,235.49,234.53,235.2,1058885.0,229.7199,230.1695,229.2311,229.886,1058885.0
2022-09-29 14:30:00,235.16,235.84,234.71,234.93,949710.0,229.8469,230.5116,229.4071,229.6221,949710.0
2022-09-29 15:00:00,234.93,236.47,234.91,235.97,1360823.0,229.6221,231.1273,229.6026,230.6386,1360823.0
2022-09-29 15:30:00,235.95,238.0,235.86,237.49,3656711.0,230.6191,232.6227,230.5311,232.1243,3656711.0
2022-09-30 09:30:00,238.3,240.52,237.35,238.8,2747416.0,232.916,235.0858,231.9874,233.4047,2747416.0
2022-09-30 10:00:00,238.77,239.47,237.3,238.62,1526899.0,233.3754,234.0595,231.9386,233.2287,1526899.0
2022-09-30 10:30:00,238.59,239.46,238.34,238.99,1210067.0,233.1994,234.0498,232.9551,233.5904,1210067.0
2022-09-30 11:00:00,238.99,240.54,238.67,239.97,1143868.0,233.5904,235.1054,233.2776,234.5482,1143868.0
2022-09-30 11:30:00,239.98,240.27,237.61,237.61,942760.0,234.558,234.8415,232.2416,232.2416,942760.0
2022-09-30 12:00:00,237.63,237.63,236.44,237.08,1038049.0,232.2611,232.2611,231.098,231.7235,1038049.0
2022-09-30 12:30:00,237.09,237.65,236.78,236.96,599464.0,231.7333,232.2807,231.4303,231.6062,599464.0
2022-09-30 13:00:00,236.95,237.01,236.13,236.69,711595.0,231.5965,231.6551,230.795,231.3423,711595.0
2022-09-30 13:30:00,236.71,236.8,235.04,235.65,925351.0,231.3619,231.4499,229.7296,230.3258,925351.0
2022-09-30 14:00:00,235.64,236.27,235.44,235.74,896845.0,230.3161,230.9318,230.1206,230.4138,896845.0
2022-09-30 14:30:00,235.72,236.16,234.73,234.89,1215665.0,230.3943,230.8243,229.4266,229.583,1215665.0
2022-09-30 15:00:00,234.86,235.93,234.77,235.79,1449506.0,229.5537,230.5995,229.4657,230.4627,1449506.0
2022-09-30 15:30:00,235.78,236.17,232.73,232.81,5457387.0,230.4529,230.8341,227.4718,227.55,5457387.0
2022-10-03 09:30:00,235.5,237.15,234.66,235.04,2641735.0,230.1792,231.792,229.3582,229.7296,2641735.0
2022-10-03 10:00:00,235.04,237.32,234.98,237.13,1596443.0,229.7296,231.9581,229.671,231.7724,1596443.0
2022-10-03 10:30:00,237.14,238.16,237.14,237.44,1207258.0,231.7822,232.7791,231.7822,232.0754,1207258.0
2022-10-03 11:00:00,237.43,238.15,236.85,237.94,938201.0,232.0656,232.7694,231.4987,232.5641,938201.0
2022-10-03 11:30:00,237.92,238.01,236.75,237.25,774421.0,232.5446,232.6325,231.401,231.8897,774421.0
2022-10-03 12:00:00,237.25,238.02,237.09,237.19,613695.0,231.8897,232.6423,231.7333,231.8311,613695.0
2022-10-03 12:30:00,237.2,237.88,236.9,237.8,561207.0,231.8408,232.5055,231.5476,232.4273,561207.0
2022-10-03 13:00:00,237.82,239.14,237.77,238.91,925961.0,232.4468,233.737,232.3979,233.5122,925961.0
2022-10-03 13:30:00,238.92,239.66,238.92,239.48,792503.0,233.522,234.2452,233.522,234.0693,792503.0
2022-10-03 14:00:00,239.49,241.14,239.46,241.07,1222253.0,234.0791,235.6918,234.0498,235.6234,1222253.0
2022-10-03 14:30:00,241.09,241.61,240.88,241.36,1207694.0,235.6429,236.1512,235.4377,235.9068,1207694.0
2022-10-03 15:00:00,241.35,241.45,240.71,241.32,1134052.0,235.8971,235.9948,235.2715,235.8677,1134052.0
2022-10-03 15:30:00,241.3,241.49,240.35,240.66,2982981.0,235.8482,236.0339,234.9197,235.2227,2982981.0
2022-10-04 09:30:00,245.09,249.24,244.97,249.16,4077344.0,239.5526,243.6088,239.4353,243.5306,4077344.0
2022-10-04 10:00:00,249.16,250.36,248.62,249.28,3044710.0,243.5306,244.7035,243.0028,243.6479,3044710.0
2022-10-04 10:30:00,249.31,250.2,249.06,249.59,1766144.0,243.6772,244.5471,243.4329,243.9509,1766144.0
2022-10-04 11:00:00,249.57,249.92,249.06,249.17,1484044.0,243.9313,244.2734,243.4329,243.5404,1484044.0
2022-10-04 11:30:00,249.19,249.41,248.23,248.53,1316260.0,243.5599,243.775,242.6216,242.9148,1316260.0
2022-10-04 12:00:00,248.54,249.2,248.22,249.02,1045878.0,242.9246,243.5697,242.6118,243.3938,1045878.0
2022-10-04 12:30:00,249.02,249.13,247.74,248.05,884561.0,243.3938,243.5013,242.1427,242.4457,884561.0
2022-10-04 13:00:00,248.04,248.09,246.63,247.43,918733.0,242.4359,242.4848,241.0578,241.8397,918733.0
2022-10-04 13:30:00,247.42,248.31,247.3,248.09,759128.0,241.8299,242.6998,241.7126,242.4848,759128.0
2022-10-04 14:00:00,248.1,248.44,247.5,247.54,698385.0,242.4946,242.8269,241.9081,241.9472,698385.0
2022-10-04 14:30:00,247.5,249.11,247.43,248.86,993824.0,241.9081,243.4817,241.8397,243.2374,993824.0
2022-10-04 15:00:00,248.85,249.01,247.53,248.05,969781.0,243.2276,243.384,241.9374,242.4457,969781.0
2022-10-04 15:30:00,248.05,248.96,247.7,248.89,2410418.0,242.4457,243.3351,242.1036,243.2667,2410418.0
2022-10-05 09:30:00,246.05,247.27,245.26,246.14,1776964.0,240.4909,241.6833,239.7187,240.5788,1776964.0
2022-10-05 10:00:00,246.06,246.14,244.23,244.45,1207555.0,240.5006,240.5788,238.712,238.927,1207555.0
2022-10-05 10:30:00,244.42,245.05,244.11,244.34,995453.0,238.8977,239.5135,238.5947,238.8195,995453.0
2022-10-05 11:00:00,244.37,245.63,244.28,245.27,796542.0,238.8488,240.0804,238.7609,239.7285,796542.0
2022-10-05 11:30:00,245.29,245.94,245.11,245.64,699437.0,239.748,240.3834,239.5721,240.0901,699437.0
2022-10-05 12:00:00,245.64,247.55,244.99,246.97,821799.0,240.0901,241.957,239.4548,241.3901,821799.0
2022-10-05 12:30:00,246.97,248.26,246.89,247.65,739731.0,241.3901,242.6509,241.3119,242.0547,739731.0
2022-10-05 13:00:00,247.64,248.94,247.55,248.23,659200.0,242.0449,243.3156,241.957,242.6216,659200.0
2022-10-05 13:30:00,248.22,248.83,247.58,247.61,596151.0,242.6118,243.2081,241.9863,242.0156,596151.0
2022-10-05 14:00:00,247.58,249.22,247.42,248.99,843646.0,241.9863,243.5893,241.8299,243.3644,843646.0
2022-10-05 14:30:00,249.02,249.61,248.43,249.55,953090.0,243.3938,243.9704,242.8171,243.9118,953090.0
2022-10-05 15:00:00,249.56,250.58,249.49,249.81,1128036.0,243.9216,244.9185,243.8532,244.1659,1128036.0
2022-10-05 15:30:00,249.81,250.53,248.67,249.33,2099845.0,244.1659,244.8697,243.0517,243.6968,2099845.0
2022-10-06 09:30:00,247.97,250.34,247.93,248.4,1943728.0,242.3675,244.6839,242.3284,242.7878,1943728.0
2022-10-06 10:00:00,248.39,248.43,246.08,246.83,1446671.0,242.778,242.8171,240.5202,241.2532,1446671.0
2022-10-06 10:30:00,246.83,249.34,246.8,249.26,1254495.0,241.2532,243.7065,241.2239,243.6283,1254495.0
2022-10-06 11:00:00,249.28,249.78,248.0,249.48,1057251.0,243.6479,244.1366,242.3968,243.8434,1057251.0
2022-10-06 11:30:00,249.47,250.0,248.29,248.44,842214.0,243.8336,244.3516,242.6803,242.8269,842214.0
2022-10-06 12:00:00,248.44,248.57,247.83,248.35,664254.0,242.8269,242.9539,242.2307,242.7389,664254.0
2022-10-06 12:30:00,248.34,248.94,247.9,248.34,546133.0,242.7291,243.3156,242.2991,242.7291,546133.0
2022-10-06 13:00:00,248.35,248.54,247.66,248.46,506145.0,242.7389,242.9246,242.0645,242.8464,506145.0
2022-10-06 13:30:00,248.46,248.58,247.55,248.25,380540.0,242.8464,242.9637,241.957,242.6412,380540.0
2022-10-06 14:00:00,248.25,248.27,247.4,247.75,432051.0,242.6412,242.6607,241.8104,242.1525,432051.0
2022-10-06 14:30:00,247.75,248.14,246.45,247.32,704333.0,242.1525,242.5337,240.8818,241.7322,704333.0
2022-10-06 15:00:00,247.33,247.81,246.56,247.77,775792.0,241.742,242.2111,240.9893,242.172,775792.0
2022-10-06 15:30:00,247.78,247.91,246.46,246.85,1662631.0,242.1818,242.3088,240.8916,241.2728,1662631.0
2022-10-07 09:30:00,241.14,241.32,236.82,237.25,4376524.0,235.6918,235.8677,231.4694,231.8897,4376524.0
2022-10-07 10:00:00,237.27,237.33,235.91,236.16,2055501.0,231.9092,231.9679,230.58,230.8243,2055501.0
2022-10-07 10:30:00,236.18,236.42,235.16,235.97,2185048.0,230.8439,231.0784,229.8469,230.6386,2185048.0
2022-10-07 11:00:00,235.97,236.65,235.53,236.38,1156074.0,230.6386,231.3033,230.2086,231.0394,1156074.0
2022-10-07 11:30:00,236.39,236.72,235.46,236.01,974420.0,231.0491,231.3717,230.1401,230.6777,974420.0
2022-10-07 12:00:00,236.0,236.28,235.22,235.23,1036218.0,230.6679,230.9416,229.9056,229.9153,1036218.0
2022-10-07 12:30:00,235.21,235.36,234.56,234.81,1157939.0,229.8958,230.0424,229.2605,229.5048,1157939.0
2022-10-07 13:00:00,234.81,235.13,234.38,234.77,921236.0,229.5048,229.8176,229.0845,229.4657,921236.0
2022-10-07 13:30:00,234.75,235.19,234.34,234.39,707099.0,229.4462,229.8762,229.0454,229.0943,707099.0
2022-10-07 14:00:00,234.39,234.73,234.03,234.1,919807.0,229.0943,229.4266,228.7424,228.8109,919807.0
2022-10-07 14:30:00,234.09,234.82,233.91,234.81,1043310.0,228.8011,229.5146,228.6252,229.5048,1043310.0
2022-10-07 15:00:00,234.81,235.12,233.46,233.72,1686864.0,229.5048,229.8078,228.1853,228.4394,1686864.0
2022-10-07 15:30:00,233.73,234.84,233.17,234.25,4594482.0,228.4492,229.5341,227.9019,228.9575,4594482.0
2022-10-10 09:30:00,233.05,234.56,230.59,230.97,3085207.0,227.7846,229.2605,225.3802,225.7516,3085207.0
2022-10-10 10:00:00,230.99,231.6,229.85,230.83,1752582.0,225.7711,226.3673,224.6569,225.6147,1752582.0
2022-10-10 10:30:00,230.83,231.24,228.36,229.03,1854233.0,225.6147,226.0155,223.2006,223.8554,1854233.0
2022-10-10 11:00:00,229.02,229.97,228.44,229.43,1216251.0,223.8456,224.7742,223.2787,224.2464,1216251.0
2022-10-10 11:30:00,229.44,230.32,229.11,229.2,1063902.0,224.2561,225.1163,223.9336,224.0216,1063902.0
2022-10-10 12:00:00,229.2,229.22,227.77,227.91,1348717.0,224.0216,224.0411,222.6239,222.7607,1348717.0
2022-10-10 12:30:00,227.87,228.25,227.41,227.42,779415.0,222.7216,223.093,222.272,222.2818,779415.0
2022-10-10 13:00:00,227.42,227.9,226.73,227.72,1231943.0,222.2818,222.7509,221.6074,222.575,1231943.0
2022-10-10 13:30:00,227.7,230.7,227.67,230.02,1577161.0,222.5555,225.4877,222.5261,224.823,1577161.0
2022-10-10 14:00:00,230.02,230.35,228.96,229.84,982073.0,224.823,225.1456,223.787,224.6471,982073.0
2022-10-10 14:30:00,229.79,230.79,229.44,229.68,1119195.0,224.5982,225.5756,224.2561,224.4907,1119195.0
2022-10-10 15:00:00,229.68,230.74,229.44,229.68,1098956.0,224.4907,225.5268,224.2561,224.4907,1098956.0
2022-10-10 15:30:00,229.7,230.28,228.87,229.09,2745966.0,224.5103,225.0772,223.699,223.9141,2745966.0
2022-10-11 09:30:00,227.6,227.94,225.21,225.44,2708054.0,222.4577,222.79,220.1217,220.3465,2708054.0
2022-10-11 10:00:00,225.41,226.21,224.92,225.82,2070421.0,220.3172,221.0991,219.8383,220.7179,2070421.0
2022-10-11 10:30:00,225.8,227.12,225.28,225.82,1404890.0,220.6984,221.9886,220.1901,220.7179,1404890.0
2022-10-11 11:00:00,225.84,227.67,225.56,227.52,1282513.0,220.7375,222.5261,220.4638,222.3795,1282513.0
2022-10-11 11:30:00,227.52,229.03,227.11,228.09,1352329.0,222.3795,223.8554,221.9788,222.9367,1352329.0
2022-10-11 12:00:00,228.11,229.04,227.19,228.38,966363.0,222.9562,223.8652,222.057,223.2201,966363.0
2022-10-11 12:30:00,228.39,229.06,228.1,228.28,880021.0,223.2299,223.8847,222.9464,223.1224,880021.0
2022-10-11 13:00:00,228.29,228.43,227.39,227.6,784010.0,223.1321,223.269,222.2525,222.4577,784010.0
2022-10-11 13:30:00,227.61,228.45,227.15,228.3,820060.0,222.4675,223.2885,222.0179,223.1419,820060.0
2022-10-11 14:00:00,228.29,228.5,226.86,227.61,944436.0,223.1321,223.3374,221.7344,222.4675,944436.0
2022-10-11 14:30:00,227.65,228.03,224.82,225.0,1369553.0,222.5066,222.878,219.7405,219.9165,1369553.0
2022-10-11 15:00:00,225.01,225.41,224.11,225.06,1878207.0,219.9262,220.3172,219.0466,219.9751,1878207.0
2022-10-11 15:30:00,225.07,225.97,224.49,225.46,2531386.0,219.9849,220.8645,219.418,220.3661,2531386.0
2022-10-12 09:30:00,225.24,226.87,224.28,226.35,1916075.0,220.151,221.7442,219.2127,221.236,1916075.0
2022-10-12 10:00:00,226.43,226.6,224.44,225.48,1228914.0,221.3142,221.4803,219.3691,220.3856,1228914.0
2022-10-12 10:30:00,225.47,225.84,223.96,224.35,859849.0,220.3758,220.7375,218.9,219.2812,859849.0
2022-10-12 11:00:00,224.34,225.44,224.3,225.36,870230.0,219.2714,220.3465,219.2323,220.2683,870230.0
2022-10-12 11:30:00,225.38,226.18,224.98,225.85,881743.0,220.2879,221.0698,219.8969,220.7473,881743.0
2022-10-12 12:00:00,225.87,226.41,224.86,224.98,807113.0,220.7668,221.2946,219.7796,219.8969,807113.0
2022-10-12 12:30:00,224.97,225.57,224.56,225.52,589866.0,219.8871,220.4736,219.4864,220.4247,589866.0
2022-10-12 13:00:00,225.53,226.6,225.52,226.49,1003188.0,220.4345,221.4803,220.4247,221.3728,1003188.0
2022-10-12 13:30:00,226.52,226.98,225.94,226.35,949829.0,221.4021,221.8517,220.8352,221.236,949829.0
2022-10-12 14:00:00,226.35,227.86,225.74,227.51,1677437.0,221.236,222.7118,220.6397,222.3698,1677437.0
2022-10-12 14:30:00,227.5,227.81,226.05,226.13,884319.0,222.36,222.663,220.9427,221.0209,884319.0
2022-10-12 15:00:00,226.13,226.79,225.91,226.27,756369.0,221.0209,221.666,220.8059,221.1578,756369.0
2022-10-12 15:30:00,226.26,226.9,225.62,225.69,1552889.0,221.148,221.7735,220.5225,220.5909,1552889.0
2022-10-13 09:30:00,219.99,223.18,219.13,223.05,3296307.0,215.0197,218.1376,214.1791,218.0105,3296307.0
2022-10-13 10:00:00,223.07,226.08,222.79,224.35,2766442.0,218.0301,220.9721,217.7564,219.2812,2766442.0
2022-10-13 10:30:00,224.32,226.56,224.18,225.12,2412187.0,219.2518,221.4412,219.115,220.0338,2412187.0
2022-10-13 11:00:00,225.11,232.0,224.74,229.92,3257083.0,220.024,226.7583,219.6623,224.7253,3257083.0
2022-10-13 11:30:00,229.92,234.52,229.59,232.95,2981154.0,224.7253,229.2214,224.4028,227.6868,2981154.0
2022-10-13 12:00:00,232.93,234.21,231.52,232.0,1797225.0,227.6673,228.9184,226.2892,226.7583,1797225.0
2022-10-13 12:30:00,231.99,233.67,231.91,233.08,1533686.0,226.7485,228.3906,226.6703,227.8139,1533686.0
2022-10-13 13:00:00,233.08,235.09,232.57,234.68,1446964.0,227.8139,229.7785,227.3154,229.3778,1446964.0
2022-10-13 13:30:00,234.74,235.92,234.2,234.88,1536979.0,229.4364,230.5897,228.9086,229.5732,1536979.0
2022-10-13 14:00:00,234.86,235.2,233.65,233.67,1150178.0,229.5537,229.886,228.371,228.3906,1150178.0
2022-10-13 14:30:00,233.68,235.98,233.67,235.58,1154289.0,228.4004,230.6484,228.3906,230.2574,1154289.0
2022-10-13 15:00:00,235.59,236.1,235.04,235.04,1540137.0,230.2672,230.7657,229.7296,229.7296,1540137.0
2022-10-13 15:30:00,235.01,235.72,233.88,234.24,3515773.0,229.7003,230.3943,228.5958,228.9477,3515773.0
2022-10-14 09:30:00,235.69,237.24,233.76,234.18,3152088.0,230.3649,231.8799,228.4785,228.8891,3152088.0
2022-10-14 10:00:00,234.11,234.16,230.31,231.86,2112342.0,228.8206,228.8695,225.1065,226.6215,2112342.0
2022-10-14 10:30:00,231.77,232.35,230.31,231.5,1355324.0,226.5335,227.1004,225.1065,226.2696,1355324.0
2022-10-14 11:00:00,231.51,232.99,230.92,231.94,1225788.0,226.2794,227.7259,225.7027,226.6997,1225788.0
2022-10-14 11:30:00,231.94,231.98,229.91,230.25,1033447.0,226.6997,226.7388,224.7155,225.0478,1033447.0
2022-10-14 12:00:00,230.19,230.99,229.02,230.08,1121186.0,224.9892,225.7711,223.8456,224.8817,1121186.0
2022-10-14 12:30:00,230.09,230.58,229.56,229.79,696990.0,224.8915,225.3704,224.3734,224.5982,696990.0
2022-10-14 13:00:00,229.79,230.5,229.51,230.19,654775.0,224.5982,225.2922,224.3246,224.9892,654775.0
2022-10-14 13:30:00,230.18,230.7,230.01,230.67,677381.0,224.9794,225.4877,224.8133,225.4584,677381.0
2022-10-14 14:00:00,230.67,230.68,229.0,229.44,898351.0,225.4584,225.4681,223.8261,224.2561,898351.0
2022-10-14 14:30:00,229.42,229.92,229.1,229.91,702499.0,224.2366,224.7253,223.9238,224.7155,702499.0
2022-10-14 15:00:00,229.9,230.6,228.99,229.94,1137428.0,224.7058,225.3899,223.8163,224.7449,1137428.0
2022-10-14 15:30:00,229.95,230.48,228.34,228.58,3843229.0,224.7546,225.2727,223.181,223.4156,3843229.0
2022-10-17 09:30:00,235.82,238.96,235.68,237.18,3371579.0,230.492,233.5611,230.3552,231.8213,3371579.0
2022-10-17 10:00:00,237.18,238.06,236.6,236.98,1161083.0,231.8213,232.6814,231.2544,231.6258,1161083.0
2022-10-17 10:30:00,237.0,237.35,235.42,235.88,1187066.0,231.6453,231.9874,230.101,230.5506,1187066.0
2022-10-17 11:00:00,235.87,236.71,235.13,236.68,1091056.0,230.5409,231.3619,229.8176,231.3326,1091056.0
2022-10-17 11:30:00,236.66,237.49,236.17,237.11,1013598.0,231.313,232.1243,230.8341,231.7529,1013598.0
2022-10-17 12:00:00,237.09,237.24,236.12,236.49,713920.0,231.7333,231.8799,230.7852,231.1469,713920.0
2022-10-17 12:30:00,236.51,237.09,235.78,236.06,680529.0,231.1664,231.7333,230.4529,230.7266,680529.0
2022-10-17 13:00:00,236.04,236.78,235.61,236.5,581126.0,230.707,231.4303,230.2867,231.1566,581126.0
2022-10-17 13:30:00,236.51,237.56,236.42,237.47,693327.0,231.1664,232.1927,231.0784,232.1047,693327.0
2022-10-17 14:00:00,237.48,237.96,237.06,237.72,873015.0,232.1145,232.5837,231.704,232.3491,873015.0
2022-10-17 14:30:00,237.72,238.03,237.33,237.43,587811.0,232.3491,232.6521,231.9679,232.0656,587811.0
2022-10-17 15:00:00,237.41,237.45,236.73,237.24,918417.0,232.0461,232.0852,231.3814,231.8799,918417.0
2022-10-17 15:30:00,237.24,237.95,236.93,237.53,2952440.0,231.8799,232.5739,231.5769,232.1634,2952440.0
2022-10-18 09:30:00,243.39,243.93,239.72,239.99,3105819.0,237.891,238.4188,234.3039,234.5678,3105819.0
2022-10-18 10:00:00,240.0,241.34,239.55,239.78,1741347.0,234.5776,235.8873,234.1377,234.3625,1741347.0
2022-10-18 10:30:00,239.75,240.0,238.68,239.6,1100915.0,234.3332,234.5776,233.2874,234.1866,1100915.0
2022-10-18 11:00:00,239.55,239.56,235.97,236.56,1435198.0,234.1377,234.1475,230.6386,231.2153,1435198.0
2022-10-18 11:30:00,236.55,237.32,235.37,237.25,1350144.0,231.2055,231.9581,230.0522,231.8897,1350144.0
2022-10-18 12:00:00,237.23,238.38,236.92,237.77,1088920.0,231.8701,232.9942,231.5672,232.3979,1088920.0
2022-10-18 12:30:00,237.79,239.05,237.53,238.16,1027829.0,232.4175,233.649,232.1634,232.7791,1027829.0
2022-10-18 13:00:00,238.16,238.47,236.9,238.24,941323.0,232.7791,233.0821,231.5476,232.8573,941323.0
2022-10-18 13:30:00,238.23,239.32,238.05,239.07,821319.0,232.8476,233.9129,232.6716,233.6686,821319.0
2022-10-18 14:00:00,239.04,239.19,238.22,238.65,656719.0,233.6393,233.7859,232.8378,233.2581,656719.0
2022-10-18 14:30:00,238.66,238.76,236.22,237.45,1060101.0,233.2678,233.3656,230.883,232.0852,1060101.0
2022-10-18 15:00:00,237.43,238.04,236.6,237.9,781489.0,232.0656,232.6618,231.2544,232.525,781489.0
2022-10-18 15:30:00,237.9,239.23,237.83,238.56,2023356.0,232.525,233.825,232.4566,233.1701,2023356.0
2022-10-19 09:30:00,237.22,238.57,236.51,237.18,1913068.0,231.8604,233.1799,231.1664,231.8213,1913068.0
2022-10-19 10:00:00,237.14,239.61,236.76,239.15,1396083.0,231.7822,234.1964,231.4108,233.7468,1396083.0
2022-10-19 10:30:00,239.2,239.48,237.37,237.78,969768.0,233.7956,234.0693,232.007,232.4077,969768.0
2022-10-19 11:00:00,237.79,238.34,236.77,236.88,735654.0,232.4175,232.9551,231.4205,231.5281,735654.0
2022-10-19 11:30:00,236.89,237.98,236.52,237.36,972162.0,231.5378,232.6032,231.1762,231.9972,972162.0
2022-10-19 12:00:00,237.31,237.4,236.5,236.66,685291.0,231.9483,232.0363,231.1566,231.313,685291.0
2022-10-19 12:30:00,236.65,237.04,235.37,235.72,836461.0,231.3033,231.6844,230.0522,230.3943,836461.0
2022-10-19 13:00:00,235.69,235.85,234.29,235.12,995141.0,230.3649,230.5213,228.9966,229.8078,995141.0
2022-10-19 13:30:00,235.08,235.34,234.51,235.17,470302.0,229.7687,230.0228,229.2116,229.8567,470302.0
2022-10-19 14:00:00,235.13,236.24,234.85,236.13,615234.0,229.8176,230.9025,229.5439,230.795,615234.0
2022-10-19 14:30:00,236.14,236.15,234.8,234.82,655988.0,230.8048,230.8145,229.495,229.5146,655988.0
2022-10-19 15:00:00,234.83,236.08,234.65,235.48,870604.0,229.5244,230.7461,229.3484,230.1597,870604.0
2022-10-19 15:30:00,235.49,236.64,235.25,236.53,1325462.0,230.1695,231.2935,229.9349,231.186,1325462.0
2022-10-20 09:30:00,235.74,239.36,235.71,238.89,1936741.0,230.4138,233.952,230.3845,233.4926,1936741.0
2022-10-20 10:00:00,238.91,241.29,238.54,241.03,1103045.0,233.5122,235.8384,233.1505,235.5843,1103045.0
2022-10-20 10:30:00,241.04,241.31,239.54,240.4,759503.0,235.5941,235.858,234.128,234.9685,759503.0
2022-10-20 11:00:00,240.4,240.6,238.87,239.29,611281.0,234.9685,235.164,233.4731,233.8836,611281.0
2022-10-20 11:30:00,239.28,240.33,239.24,239.65,602210.0,233.8738,234.9001,233.8347,234.2355,602210.0
2022-10-20 12:00:00,239.64,239.65,237.35,237.66,967075.0,234.2257,234.2355,231.9874,232.2904,967075.0
2022-10-20 12:30:00,237.63,238.05,236.89,237.94,681850.0,232.2611,232.6716,231.5378,232.5641,681850.0
2022-10-20 13:00:00,237.92,238.5,236.71,237.11,680271.0,232.5446,233.1115,231.3619,231.7529,680271.0
2022-10-20 13:30:00,237.08,237.13,235.35,235.98,788591.0,231.7235,231.7724,230.0326,230.6484,788591.0
2022-10-20 14:00:00,235.96,236.11,235.03,235.42,722370.0,230.6288,230.7755,229.7199,230.101,722370.0
2022-10-20 14:30:00,235.4,236.21,234.87,235.82,889867.0,230.0815,230.8732,229.5635,230.492,889867.0
2022-10-20 15:00:00,235.8,236.63,235.67,236.16,960073.0,230.4725,231.2837,230.3454,230.8243,960073.0
2022-10-20 15:30:00,236.18,236.96,235.38,236.12,1559920.0,230.8439,231.6062,230.0619,230.7852,1559920.0
2022-10-21 09:30:00,234.75,238.0,234.5,237.99,4059447.0,229.4462,232.6227,229.2018,232.613,4059447.0
2022-10-21 10:00:00,238.01,238.75,236.8,236.94,1086298.0,232.6325,233.3558,231.4499,231.5867,1086298.0
2022-10-21 10:30:00,236.95,237.7,235.9,235.97,933424.0,231.5965,232.3295,230.5702,230.6386,933424.0
2022-10-21 11:00:00,235.97,236.8,235.11,236.48,764955.0,230.6386,231.4499,229.798,231.1371,764955.0
2022-10-21 11:30:00,236.52,238.99,236.28,238.99,822935.0,231.1762,233.5904,230.9416,233.5904,822935.0
2022-10-21 12:00:00,238.98,239.76,237.91,238.06,802413.0,233.5806,234.343,232.5348,232.6814,802413.0
2022-10-21 12:30:00,238.05,239.82,237.91,239.18,585589.0,232.6716,234.4016,232.5348,233.7761,585589.0
2022-10-21 13:00:00,239.21,240.26,239.11,239.89,837635.0,233.8054,234.8317,233.7077,234.47,837635.0
2022-10-21 13:30:00,239.88,241.18,239.84,241.04,674417.0,234.4603,235.7309,234.4212,235.5941,674417.0
2022-10-21 14:00:00,241.05,241.98,240.64,241.03,962327.0,235.6038,236.5128,235.2031,235.5843,962327.0
2022-10-21 14:30:00,241.04,241.49,240.53,241.14,588482.0,235.5941,236.0339,235.0956,235.6918,588482.0
2022-10-21 15:00:00,241.15,242.44,241.02,242.39,978242.0,235.7016,236.9624,235.5745,236.9136,978242.0
2022-10-21 15:30:00,242.38,243.0,241.87,242.03,2372747.0,236.9038,237.5098,236.4053,236.5617,2372747.0
2022-10-24 09:30:00,243.63,245.73,241.5,244.63,3101349.0,238.1255,240.1781,236.0437,239.103,3101349.0
2022-10-24 10:00:00,244.62,244.66,241.29,242.48,1784047.0,239.0932,239.1323,235.8384,237.0015,1784047.0
2022-10-24 10:30:00,242.49,244.52,242.27,244.23,1304535.0,237.0113,238.9954,236.7963,238.712,1304535.0
2022-10-24 11:00:00,244.25,244.6,243.37,244.52,883497.0,238.7315,239.0736,237.8714,238.9954,883497.0
2022-10-24 11:30:00,244.48,245.84,244.13,245.77,1043260.0,238.9563,240.2856,238.6143,240.2172,1043260.0
2022-10-24 12:00:00,245.77,246.7,245.27,246.13,987648.0,240.2172,241.1262,239.7285,240.5691,987648.0
2022-10-24 12:30:00,246.13,246.4,245.48,246.05,535942.0,240.5691,240.833,239.9338,240.4909,535942.0
2022-10-24 13:00:00,246.05,246.08,244.86,245.11,676832.0,240.4909,240.5202,239.3278,239.5721,676832.0
2022-10-24 13:30:00,245.07,245.82,244.82,245.29,505659.0,239.533,240.2661,239.2887,239.748,505659.0
2022-10-24 14:00:00,245.29,246.38,245.19,246.22,577727.0,239.748,240.8134,239.6503,240.657,577727.0
2022-10-24 14:30:00,246.21,247.15,246.18,247.11,925925.0,240.6473,241.566,240.6179,241.5269,925925.0
2022-10-24 15:00:00,247.17,247.84,247.02,247.26,1081377.0,241.5856,242.2404,241.439,241.6735,1081377.0
2022-10-24 15:30:00,247.27,247.52,246.41,247.32,2087459.0,241.6833,241.9277,240.8427,241.7322,2087459.0
2022-10-25 09:30:00,247.47,249.79,245.83,249.47,3593088.0,241.8788,244.1464,240.2758,243.8336,3593088.0
2022-10-25 10:00:00,249.49,249.7,248.25,248.76,1338840.0,243.8532,244.0584,242.6412,243.1396,1338840.0
2022-10-25 10:30:00,248.77,249.59,247.74,248.59,1318762.0,243.1494,243.9509,242.1427,242.9735,1318762.0
2022-10-25 11:00:00,248.63,249.71,248.32,249.65,1075979.0,243.0126,244.0682,242.7096,244.0095,1075979.0
2022-10-25 11:30:00,249.63,250.0,249.38,249.75,1220405.0,243.99,244.3516,243.7456,244.1073,1220405.0
2022-10-25 12:00:00,249.78,249.92,249.41,249.89,840025.0,244.1366,244.2734,243.775,244.2441,840025.0
2022-10-25 12:30:00,249.89,249.96,248.78,248.88,877263.0,244.2441,244.3125,243.1592,243.2569,877263.0
2022-10-25 13:00:00,248.87,249.18,248.16,249.01,996692.0,243.2472,243.5502,242.5532,243.384,996692.0
2022-10-25 13:30:00,249.0,249.41,248.5,249.12,749566.0,243.3742,243.775,242.8855,243.4915,749566.0
2022-10-25 14:00:00,249.12,250.11,249.04,249.91,1020085.0,243.4915,244.4591,243.4133,244.2637,1020085.0
2022-10-25 14:30:00,249.9,250.03,249.23,249.53,957592.0,244.2539,244.3809,243.599,243.8922,957592.0
2022-10-25 15:00:00,249.53,250.32,249.35,250.29,1368187.0,243.8922,244.6644,243.7163,244.6351,1368187.0
2022-10-25 15:30:00,250.3,251.04,249.82,250.76,2875463.0,244.6448,245.3681,244.1757,245.0945,2875463.0
2022-10-26 09:30:00,231.0,233.34,230.17,231.12,14473727.0,225.7809,228.068,224.9697,225.8982,14473727.0
2022-10-26 10:00:00,231.13,233.66,230.81,233.64,7278569.0,225.908,228.3808,225.5952,228.3613,7278569.0
2022-10-26 10:30:00,233.65,237.23,233.63,235.22,7141604.0,228.371,231.8701,228.3515,229.9056,7141604.0
2022-10-26 11:00:00,235.25,237.13,235.25,236.95,3764878.0,229.9349,231.7724,229.9349,231.5965,3764878.0
2022-10-26 11:30:00,236.97,238.3,236.31,236.53,3436361.0,231.616,232.916,230.9709,231.186,3436361.0
2022-10-26 12:00:00,236.52,236.75,235.51,236.24,2824953.0,231.1762,231.401,230.189,230.9025,2824953.0
2022-10-26 12:30:00,236.24,237.17,234.82,234.93,2500970.0,230.9025,231.8115,229.5146,229.6221,2500970.0
2022-10-26 13:00:00,234.93,235.1,233.29,233.44,2637736.0,229.6221,229.7883,228.0192,228.1658,2637736.0
2022-10-26 13:30:00,233.46,235.19,233.27,235.09,1928191.0,228.1853,229.8762,227.9996,229.7785,1928191.0
2022-10-26 14:00:00,235.08,235.78,234.27,234.39,2009064.0,229.7687,230.4529,228.977,229.0943,2009064.0
2022-10-26 14:30:00,234.38,234.4,232.96,233.43,2279847.0,229.0845,229.1041,227.6966,228.156,2279847.0
2022-10-26 15:00:00,233.41,233.42,232.32,232.66,2604884.0,228.1365,228.1462,227.0711,227.4034,2604884.0
2022-10-26 15:30:00,232.65,233.22,230.21,231.2,6169440.0,227.3936,227.9507,225.0088,225.9764,6169440.0
2022-10-27 09:30:00,231.04,233.69,226.81,227.29,5304795.0,225.82,228.4101,221.6856,222.1547,5304795.0
2022-10-27 10:00:00,227.28,230.62,226.87,230.2,3220667.0,222.145,225.4095,221.7442,224.999,3220667.0
2022-10-27 10:30:00,230.2,230.73,227.85,227.94,1755715.0,224.999,225.517,222.7021,222.79,1755715.0
2022-10-27 11:00:00,227.91,229.06,227.53,227.78,1450648.0,222.7607,223.8847,222.3893,222.6337,1450648.0
2022-10-27 11:30:00,227.77,228.37,227.05,227.28,1486939.0,222.6239,223.2103,221.9201,222.145,1486939.0
2022-10-27 12:00:00,227.29,227.57,225.82,225.83,1833600.0,222.1547,222.4284,220.7179,220.7277,1833600.0
2022-10-27 12:30:00,225.82,226.85,225.78,226.61,1204278.0,220.7179,221.7247,220.6788,221.4901,1204278.0
2022-10-27 13:00:00,226.61,227.67,226.17,226.75,1343964.0,221.4901,222.5261,221.06,221.6269,1343964.0
2022-10-27 13:30:00,226.74,227.0,226.25,226.67,1155958.0,221.6172,221.8713,221.1382,221.5487,1155958.0
2022-10-27 14:00:00,226.68,227.22,226.58,226.77,947271.0,221.5585,222.0863,221.4608,221.6465,947271.0
2022-10-27 14:30:00,226.76,226.91,226.11,226.35,1133213.0,221.6367,221.7833,221.0014,221.236,1133213.0
2022-10-27 15:00:00,226.35,227.43,226.1,227.29,1507774.0,221.236,222.2916,220.9916,222.1547,1507774.0
2022-10-27 15:30:00,227.27,227.99,226.49,226.81,3233253.0,222.1352,222.8389,221.3728,221.6856,3233253.0
2022-10-28 09:30:00,226.24,230.94,226.05,229.24,4174245.0,221.1284,225.7223,220.9427,224.0607,4174245.0
2022-10-28 10:00:00,229.28,232.7,228.39,231.71,2681583.0,224.0998,227.4425,223.2299,226.4749,2681583.0
2022-10-28 10:30:00,231.67,235.19,231.67,233.67,3639577.0,226.4358,229.8762,226.4358,228.3906,3639577.0
2022-10-28 11:00:00,233.68,234.58,232.7,232.71,1937927.0,228.4004,229.28,227.4425,227.4523,1937927.0
2022-10-28 11:30:00,232.72,233.35,232.11,232.5,1497711.0,227.462,228.0778,226.8658,227.247,1497711.0
2022-10-28 12:00:00,232.5,233.56,231.72,233.48,1364347.0,227.247,228.2831,226.4846,228.2049,1364347.0
2022-10-28 12:30:00,233.47,233.81,232.7,233.0,915208.0,228.1951,228.5274,227.4425,227.7357,915208.0
2022-10-28 13:00:00,233.02,233.6,232.94,233.47,750185.0,227.7553,228.3222,227.6771,228.1951,750185.0
2022-10-28 13:30:00,233.47,234.05,233.44,233.84,1115154.0,228.1951,228.762,228.1658,228.5567,1115154.0
2022-10-28 14:00:00,233.84,234.97,233.83,234.95,1168101.0,228.5567,229.6612,228.547,229.6417,1168101.0
2022-10-28 14:30:00,234.97,236.24,234.86,235.7,2028958.0,229.6612,230.9025,229.5537,230.3747,2028958.0
2022-10-28 15:00:00,235.72,236.31,235.27,236.26,1436015.0,230.3943,230.9709,229.9544,230.9221,1436015.0
2022-10-28 15:30:00,236.25,236.6,235.01,235.78,3687771.0,230.9123,231.2544,229.7003,230.4529,3687771.0
2022-10-31 09:30:00,233.78,234.92,231.67,232.18,2657169.0,228.4981,229.6123,226.4358,226.9342,2657169.0
2022-10-31 10:00:00,232.16,233.26,231.15,231.64,1375665.0,226.9147,227.9898,225.9275,226.4064,1375665.0
2022-10-31 10:30:00,231.62,232.5,231.2,231.97,1038320.0,226.3869,227.247,225.9764,226.729,1038320.0
2022-10-31 11:00:00,231.95,233.51,231.95,233.35,1163520.0,226.7094,228.2342,226.7094,228.0778,1163520.0
2022-10-31 11:30:00,233.36,234.19,232.78,233.32,1189869.0,228.0876,228.8988,227.5207,228.0485,1189869.0
2022-10-31 12:00:00,233.35,234.41,233.01,233.47,806134.0,228.0778,229.1139,227.7455,228.1951,806134.0
2022-10-31 12:30:00,233.48,233.5,232.5,232.77,602313.0,228.2049,228.2244,227.247,227.5109,602313.0
2022-10-31 13:00:00,232.78,233.65,232.33,233.56,650571.0,227.5207,228.371,227.0809,228.2831,650571.0
2022-10-31 13:30:00,233.56,233.84,233.02,233.44,695034.0,228.2831,228.5567,227.7553,228.1658,695034.0
2022-10-31 14:00:00,233.43,233.66,232.95,233.22,690711.0,228.156,228.3808,227.6868,227.9507,690711.0
2022-10-31 14:30:00,233.2,233.84,232.9,233.18,708952.0,227.9312,228.5567,227.638,227.9117,708952.0
2022-10-31 15:00:00,233.18,233.22,232.02,232.64,986045.0,227.9117,227.9507,226.7779,227.3839,986045.0
2022-10-31 15:30:00,232.64,233.27,231.49,232.13,3224026.0,227.3839,227.9996,226.2598,226.8854,3224026.0
2022-11-01 09:30:00,234.6,235.74,230.32,230.63,2934380.0,229.2996,230.4138,225.1163,225.4193,2934380.0
2022-11-01 10:00:00,230.66,230.91,228.1,229.78,2373164.0,225.4486,225.6929,222.9464,224.5885,2373164.0
2022-11-01 10:30:00,229.81,230.11,228.12,228.74,1423155.0,224.6178,224.911,222.966,223.572,1423155.0
2022-11-01 11:00:00,228.76,230.59,228.64,230.07,1537501.0,223.5915,225.3802,223.4742,224.8719,1537501.0
2022-11-01 11:30:00,230.09,230.41,229.03,229.45,1010747.0,224.8915,225.2042,223.8554,224.2659,1010747.0
2022-11-01 12:00:00,229.45,230.22,228.15,228.24,1251674.0,224.2659,225.0185,222.9953,223.0833,1251674.0
2022-11-01 12:30:00,228.25,228.57,227.32,228.46,1161803.0,223.093,223.4058,222.184,223.2983,1161803.0
2022-11-01 13:00:00,228.48,228.58,227.83,227.99,777553.0,223.3178,223.4156,222.6825,222.8389,777553.0
2022-11-01 13:30:00,227.97,228.29,227.37,228.27,883866.0,222.8194,223.1321,222.2329,223.1126,883866.0
2022-11-01 14:00:00,228.26,228.83,228.06,228.71,994129.0,223.1028,223.6599,222.9073,223.5426,994129.0
2022-11-01 14:30:00,228.7,228.98,228.18,228.67,1156240.0,223.5329,223.8065,223.0246,223.5035,1156240.0
2022-11-01 15:00:00,228.68,229.04,228.17,228.44,1378847.0,223.5133,223.8652,223.0148,223.2787,1378847.0
2022-11-01 15:30:00,228.44,229.1,228.07,228.16,2795346.0,223.2787,223.9238,222.9171,223.0051,2795346.0
2022-11-02 09:30:00,229.4,229.46,226.45,226.48,2248616.0,224.2171,224.2757,221.3337,221.363,2248616.0
2022-11-02 10:00:00,226.48,226.88,226.01,226.38,1266754.0,221.363,221.754,220.9036,221.2653,1266754.0
2022-11-02 10:30:00,226.37,227.12,226.17,226.42,1072832.0,221.2555,221.9886,221.06,221.3044,1072832.0
2022-11-02 11:00:00,226.41,226.68,224.82,224.92,1422660.0,221.2946,221.5585,219.7405,219.8383,1422660.0
2022-11-02 11:30:00,224.93,225.31,224.68,225.04,1153814.0,219.848,220.2195,219.6037,219.9556,1153814.0
2022-11-02 12:00:00,225.05,225.25,224.5,224.57,928352.0,219.9653,220.1608,219.4278,219.4962,928352.0
2022-11-02 12:30:00,224.58,225.78,224.55,225.58,1022333.0,219.506,220.6788,219.4766,220.4834,1022333.0
2022-11-02 13:00:00,225.56,225.7,225.19,225.55,611094.0,220.4638,220.6006,220.1022,220.454,611094.0
2022-11-02 13:30:00,225.55,227.18,225.44,226.64,1138706.0,220.454,222.0472,220.3465,221.5194,1138706.0
2022-11-02 14:00:00,226.71,230.95,225.02,230.51,2876756.0,221.5878,225.732,219.936,225.302,2876756.0
2022-11-02 14:30:00,230.54,231.3,224.22,224.95,3333285.0,225.3313,226.0741,219.1541,219.8676,3333285.0
2022-11-02 15:00:00,224.95,226.47,221.39,221.98,2619988.0,219.8676,221.3533,216.388,216.9647,2619988.0
2022-11-02 15:30:00,221.96,222.11,220.04,220.07,4548433.0,216.9451,217.0918,215.0685,215.0979,4548433.0
2022-11-03 09:30:00,220.09,220.41,216.47,216.58,3568797.0,215.1174,215.4302,211.5792,211.6867,3568797.0
2022-11-03 10:00:00,216.59,218.8,216.09,218.55,2079598.0,211.6965,213.8565,211.2078,213.6122,2079598.0
2022-11-03 10:30:00,218.53,218.67,217.6,217.89,1779614.0,213.5926,213.7295,212.6837,212.9671,1779614.0
2022-11-03 11:00:00,217.89,218.56,216.58,216.58,1834420.0,212.9671,213.622,211.6867,211.6867,1834420.0
2022-11-03 11:30:00,216.58,217.05,215.94,216.17,1501976.0,211.6867,212.1461,211.0612,211.286,1501976.0
2022-11-03 12:00:00,216.15,217.83,215.91,217.33,1527574.0,211.2664,212.9085,211.0318,212.4198,1527574.0
2022-11-03 12:30:00,217.33,218.5,217.2,218.22,1685598.0,212.4198,213.5633,212.2927,213.2896,1685598.0
2022-11-03 13:00:00,218.2,218.3,216.71,216.89,882282.0,213.2701,213.3678,211.8138,211.9897,882282.0
2022-11-03 13:30:00,216.88,217.0,216.29,216.63,819042.0,211.9799,212.0972,211.4033,211.7356,819042.0
2022-11-03 14:00:00,216.6,216.92,216.14,216.68,1093303.0,211.7063,212.019,211.2566,211.7844,1093303.0
2022-11-03 14:30:00,216.69,216.87,215.95,216.58,1397537.0,211.7942,211.9701,211.0709,211.6867,1397537.0
2022-11-03 15:00:00,216.57,216.63,215.69,215.92,1624137.0,211.6769,211.7356,210.8168,211.0416,1624137.0
2022-11-03 15:30:00,215.91,216.03,213.98,214.24,4952767.0,211.0318,211.1491,209.1454,209.3996,4952767.0
2022-11-04 09:30:00,217.59,218.48,213.43,216.39,3874693.0,212.6739,213.5438,208.6079,211.501,3874693.0
2022-11-04 10:00:00,216.42,219.18,215.56,218.56,2293009.0,211.5303,214.228,210.6897,213.622,2293009.0
2022-11-04 10:30:00,218.57,219.98,218.03,218.56,1780579.0,213.6317,215.0099,213.1039,213.622,1780579.0
2022-11-04 11:00:00,218.57,218.9,215.96,216.08,1561229.0,213.6317,213.9543,211.0807,211.198,1561229.0
2022-11-04 11:30:00,216.07,216.69,215.47,215.73,1469880.0,211.1882,211.7942,210.6018,210.8559,1469880.0
2022-11-04 12:00:00,215.69,218.56,215.1,218.31,1552389.0,210.8168,213.622,210.2401,213.3776,1552389.0
2022-11-04 12:30:00,218.31,218.61,216.97,217.58,1150662.0,213.3776,213.6708,212.0679,212.6641,1150662.0
2022-11-04 13:00:00,217.59,217.83,216.11,216.86,1011665.0,212.6739,212.9085,211.2273,211.9604,1011665.0
2022-11-04 13:30:00,216.85,217.26,216.45,216.97,906626.0,211.9506,212.3513,211.5596,212.0679,906626.0
2022-11-04 14:00:00,216.96,218.31,216.34,217.91,989705.0,212.0581,213.3776,211.4521,212.9867,989705.0
2022-11-04 14:30:00,217.97,219.13,217.62,218.93,1170566.0,213.0453,214.1791,212.7032,213.9836,1170566.0
2022-11-04 15:00:00,218.94,219.97,218.53,219.52,1356797.0,213.9934,215.0001,213.5926,214.5603,1356797.0
2022-11-04 15:30:00,219.53,221.59,219.2,221.54,3385449.0,214.5701,216.5835,214.2475,216.5346,3385449.0
2022-11-07 09:30:00,221.89,224.2,221.28,223.95,2479050.0,216.8767,219.1345,216.2805,218.8902,2479050.0
2022-11-07 10:00:00,224.0,225.87,223.95,224.89,1868907.0,218.9391,220.7668,218.8902,219.809,1868907.0
2022-11-07 10:30:00,224.91,226.45,224.58,226.42,1517074.0,219.8285,221.3337,219.506,221.3044,1517074.0
2022-11-07 11:00:00,226.45,226.55,224.78,225.33,1233406.0,221.3337,221.4314,219.7014,220.239,1233406.0
2022-11-07 11:30:00,225.34,225.57,223.38,223.39,971160.0,220.2488,220.4736,218.3331,218.3428,971160.0
2022-11-07 12:00:00,223.39,223.67,222.89,223.44,939142.0,218.3428,218.6165,217.8541,218.3917,939142.0
2022-11-07 12:30:00,223.44,224.36,223.32,224.36,806412.0,218.3917,219.2909,218.2744,219.2909,806412.0
2022-11-07 13:00:00,224.34,225.6,224.27,225.59,1057683.0,219.2714,220.5029,219.203,220.4931,1057683.0
2022-11-07 13:30:00,225.61,226.3,225.23,226.29,1035303.0,220.5127,221.1871,220.1413,221.1773,1035303.0
2022-11-07 14:00:00,226.29,227.59,226.29,227.51,1333179.0,221.1773,222.4479,221.1773,222.3698,1333179.0
2022-11-07 14:30:00,227.52,228.41,227.4,227.84,1647332.0,222.3795,223.2494,222.2622,222.6923,1647332.0
2022-11-07 15:00:00,227.84,228.41,227.57,227.87,1607391.0,222.6923,223.2494,222.4284,222.7216,1607391.0
2022-11-07 15:30:00,227.86,228.34,227.36,227.93,2919494.0,222.7118,223.181,222.2231,222.7803,2919494.0
2022-11-08 09:30:00,228.59,230.41,227.52,229.65,2563229.0,223.4254,225.2042,222.3795,224.4614,2563229.0
2022-11-08 10:00:00,229.58,230.73,228.68,229.54,1509131.0,224.393,225.517,223.5133,224.3539,1509131.0
2022-11-08 10:30:00,229.54,230.21,229.07,229.35,1037308.0,224.3539,225.0088,223.8945,224.1682,1037308.0
2022-11-08 11:00:00,229.37,230.58,228.45,230.42,1194604.0,224.1877,225.3704,223.2885,225.214,1194604.0
2022-11-08 11:30:00,230.42,231.54,230.41,231.03,1192642.0,225.214,226.3087,225.2042,225.8102,1192642.0
2022-11-08 12:00:00,231.03,231.65,230.68,230.95,956181.0,225.8102,226.4162,225.4681,225.732,956181.0
2022-11-08 12:30:00,230.95,231.13,230.38,230.82,731418.0,225.732,225.908,225.1749,225.605,731418.0
2022-11-08 13:00:00,230.81,231.3,228.63,228.71,930862.0,225.5952,226.0741,223.4645,223.5426,930862.0
2022-11-08 13:30:00,228.66,229.24,227.05,227.36,1166953.0,223.4938,224.0607,221.9201,222.2231,1166953.0
2022-11-08 14:00:00,227.33,228.0,226.14,226.21,1238582.0,222.1938,222.8487,221.0307,221.0991,1238582.0
2022-11-08 14:30:00,226.2,228.21,225.84,227.68,1074217.0,221.0894,223.0539,220.7375,222.5359,1074217.0
2022-11-08 15:00:00,227.68,229.52,227.63,229.49,1092990.0,222.5359,224.3343,222.487,224.305,1092990.0
2022-11-08 15:30:00,229.47,230.5,228.77,228.83,2507573.0,224.2855,225.2922,223.6013,223.6599,2507573.0
2022-11-09 09:30:00,227.36,228.54,226.51,227.18,1722656.0,222.2231,223.3765,221.3923,222.0472,1722656.0
2022-11-09 10:00:00,227.23,228.64,226.9,227.18,1200450.0,222.0961,223.4742,221.7735,222.0472,1200450.0
2022-11-09 10:30:00,227.15,227.47,225.3,225.86,1146150.0,222.0179,222.3307,220.2097,220.757,1146150.0
2022-11-09 11:00:00,225.9,227.47,225.9,226.74,795448.0,220.7961,222.3307,220.7961,221.6172,795448.0
2022-11-09 11:30:00,226.74,228.28,226.38,227.19,698545.0,221.6172,223.1224,221.2653,222.057,698545.0
2022-11-09 12:00:00,227.18,227.68,226.44,226.49,628166.0,222.0472,222.5359,221.3239,221.3728,628166.0
2022-11-09 12:30:00,226.49,227.07,226.47,226.6,620654.0,221.3728,221.9397,221.3533,221.4803,620654.0
2022-11-09 13:00:00,226.6,226.98,226.09,226.24,651808.0,221.4803,221.8517,220.9818,221.1284,651808.0
2022-11-09 13:30:00,226.22,226.22,224.78,225.22,835532.0,221.1089,221.1089,219.7014,220.1315,835532.0
2022-11-09 14:00:00,225.23,226.15,225.14,225.74,701471.0,220.1413,221.0405,220.0533,220.6397,701471.0
2022-11-09 14:30:00,225.75,225.76,224.33,224.46,1039913.0,220.6495,220.6593,219.2616,219.3887,1039913.0
2022-11-09 15:00:00,224.45,225.6,224.36,225.19,1204593.0,219.3789,220.5029,219.2909,220.1022,1204593.0
2022-11-09 15:30:00,225.19,225.5,224.34,224.52,2463361.0,220.1022,220.4052,219.2714,219.4473,2463361.0
2022-11-10 09:30:00,235.4,240.0,235.0,239.88,5333822.0,230.0815,234.5776,229.6905,234.4603,5333822.0
2022-11-10 10:00:00,239.89,240.29,238.11,238.41,2563850.0,234.47,234.861,232.7303,233.0235,2563850.0
2022-11-10 10:30:00,238.39,238.95,237.32,238.73,1850929.0,233.0039,233.5513,231.9581,233.3363,1850929.0
2022-11-10 11:00:00,238.74,239.04,237.54,238.65,1328307.0,233.346,233.6393,232.1731,233.2581,1328307.0
2022-11-10 11:30:00,238.67,239.99,238.67,239.96,1582973.0,233.2776,234.5678,233.2776,234.5385,1582973.0
2022-11-10 12:00:00,239.96,240.75,239.51,240.02,1346406.0,234.5385,235.3106,234.0986,234.5971,1346406.0
2022-11-10 12:30:00,240.0,240.19,238.91,239.03,1224029.0,234.5776,234.7633,233.5122,233.6295,1224029.0
2022-11-10 13:00:00,239.04,240.13,238.94,239.51,1023720.0,233.6393,234.7046,233.5415,234.0986,1023720.0
2022-11-10 13:30:00,239.54,239.72,238.66,239.59,921165.0,234.128,234.3039,233.2678,234.1768,921165.0
2022-11-10 14:00:00,239.61,239.88,239.11,239.34,765815.0,234.1964,234.4603,233.7077,233.9325,765815.0
2022-11-10 14:30:00,239.34,239.71,238.74,239.67,915493.0,233.9325,234.2941,233.346,234.255,915493.0
2022-11-10 15:00:00,239.64,240.68,239.17,240.64,1593630.0,234.2257,235.2422,233.7663,235.2031,1593630.0
2022-11-10 15:30:00,240.65,243.33,240.45,242.93,5618602.0,235.2129,237.8323,235.0174,237.4414,5618602.0
2022-11-11 09:30:00,242.99,244.98,241.93,243.68,2755761.0,237.5,239.445,236.464,238.1744,2755761.0
2022-11-11 10:00:00,243.62,246.3,242.47,245.71,2007728.0,238.1158,240.7352,236.9918,240.1586,2007728.0
2022-11-11 10:30:00,245.71,246.62,244.9,245.7,1327924.0,240.1586,241.048,239.3669,240.1488,1327924.0
2022-11-11 11:00:00,245.7,246.09,242.48,242.81,1839294.0,240.1488,240.53,237.0015,237.3241,1839294.0
2022-11-11 11:30:00,242.77,244.65,242.42,244.51,1186321.0,237.285,239.1225,236.9429,238.9857,1186321.0
2022-11-11 12:00:00,244.49,246.21,243.9,246.06,1315715.0,238.9661,240.6473,238.3894,240.5006,1315715.0
2022-11-11 12:30:00,246.07,247.08,245.54,246.47,936160.0,240.5104,241.4976,239.9924,240.9014,936160.0
2022-11-11 13:00:00,246.47,247.61,246.43,247.27,869085.0,240.9014,242.0156,240.8623,241.6833,869085.0
2022-11-11 13:30:00,247.28,247.99,247.01,247.55,957566.0,241.6931,242.387,241.4292,241.957,957566.0
2022-11-11 14:00:00,247.56,247.67,246.59,246.82,1099225.0,241.9668,242.0743,241.0187,241.2435,1099225.0
2022-11-11 14:30:00,246.78,247.41,246.52,247.19,1020756.0,241.2044,241.8201,240.9503,241.6051,1020756.0
2022-11-11 15:00:00,247.2,247.26,245.95,246.79,1474787.0,241.6149,241.6735,240.3931,241.2142,1474787.0
2022-11-11 15:30:00,246.78,247.89,246.72,247.32,2999963.0,241.2044,242.2893,241.1457,241.7322,2999963.0
2022-11-14 09:30:00,241.99,242.2,239.21,241.54,4039020.0,236.5226,236.7279,233.8054,236.0828,4039020.0
2022-11-14 10:00:00,241.55,243.22,241.47,242.29,1887446.0,236.0925,237.7248,236.0144,236.8158,1887446.0
2022-11-14 10:30:00,242.3,242.33,241.15,241.69,1413581.0,236.8256,236.8549,235.7016,236.2294,1413581.0
2022-11-14 11:00:00,241.68,242.08,240.82,241.73,1077432.0,236.2196,236.6106,235.379,236.2685,1077432.0
2022-11-14 11:30:00,241.73,243.15,241.55,242.35,1128172.0,236.2685,237.6564,236.0925,236.8745,1128172.0
2022-11-14 12:00:00,242.36,242.96,241.73,242.39,860280.0,236.8842,237.4707,236.2685,236.9136,860280.0
2022-11-14 12:30:00,242.38,243.19,242.36,242.58,780838.0,236.9038,237.6955,236.8842,237.0993,780838.0
2022-11-14 13:00:00,242.58,243.47,242.53,243.35,886416.0,237.0993,237.9692,237.0504,237.8519,886416.0
2022-11-14 13:30:00,243.36,243.64,243.17,243.55,677116.0,237.8616,238.1353,237.6759,238.0474,677116.0
2022-11-14 14:00:00,243.54,243.91,242.94,243.81,1044040.0,238.0376,238.3992,237.4511,238.3015,1044040.0
2022-11-14 14:30:00,243.82,243.83,242.64,243.25,1089967.0,238.3113,238.321,237.1579,237.7541,1089967.0
2022-11-14 15:00:00,243.27,243.8,242.52,243.07,1072284.0,237.7737,238.2917,237.0406,237.5782,1072284.0
2022-11-14 15:30:00,243.08,243.19,241.37,241.6,3265779.0,237.588,237.6955,235.9166,236.1414,3265779.0
2022-11-15 09:30:00,245.59,247.0,244.02,245.33,3286764.0,240.0413,241.4194,238.5067,239.7871,3286764.0
2022-11-15 10:00:00,245.34,246.1,244.94,245.08,1843550.0,239.7969,240.5397,239.406,239.5428,1843550.0
2022-11-15 10:30:00,245.09,245.35,243.6,244.53,1278193.0,239.5526,239.8067,238.0962,239.0052,1278193.0
2022-11-15 11:00:00,244.49,245.13,243.67,244.66,900406.0,238.9661,239.5917,238.1646,239.1323,900406.0
2022-11-15 11:30:00,244.67,245.6,244.65,245.28,931397.0,239.1421,240.051,239.1225,239.7383,931397.0
2022-11-15 12:00:00,245.3,245.31,244.13,244.4,854252.0,239.7578,239.7676,238.6143,238.8782,854252.0
2022-11-15 12:30:00,244.4,245.03,244.21,244.69,557758.0,238.8782,239.4939,238.6924,239.1616,557758.0
2022-11-15 13:00:00,244.73,245.01,241.73,242.21,987797.0,239.2007,239.4744,236.2685,236.7376,987797.0
2022-11-15 13:30:00,242.22,242.74,240.3,241.39,1609929.0,236.7474,237.2557,234.8708,235.9362,1609929.0
2022-11-15 14:00:00,241.41,242.9,240.03,242.45,1355471.0,235.9557,237.412,234.6069,236.9722,1355471.0
2022-11-15 14:30:00,242.39,243.0,241.55,242.64,960390.0,236.9136,237.5098,236.0925,237.1579,960390.0
2022-11-15 15:00:00,242.65,243.34,241.99,242.83,994648.0,237.1677,237.8421,236.5226,237.3436,994648.0
2022-11-15 15:30:00,242.83,242.83,241.05,242.03,2570165.0,237.3436,237.3436,235.6038,236.5617,2570165.0
2022-11-16 09:30:00,242.71,243.65,241.71,242.76,2301765.0,237.8937,238.815,236.9135,237.9427,2301765.0
2022-11-16 10:00:00,242.79,243.0,240.42,240.91,1425159.0,237.9721,238.1779,235.6491,236.1294,1425159.0
2022-11-16 10:30:00,240.86,241.9,240.47,240.74,954416.0,236.0804,237.0997,235.6981,235.9628,954416.0
2022-11-16 11:00:00,240.76,241.66,240.67,241.55,761765.0,235.9824,236.8645,235.8941,236.7567,761765.0
2022-11-16 11:30:00,241.52,242.59,241.52,242.27,903997.0,236.7273,237.776,236.7273,237.4624,903997.0
2022-11-16 12:00:00,242.23,242.44,241.86,242.34,579948.0,237.4232,237.629,237.0605,237.531,579948.0
2022-11-16 12:30:00,242.35,243.8,242.21,243.0,798793.0,237.5408,238.962,237.4036,238.1779,798793.0
2022-11-16 13:00:00,242.95,243.5,242.58,243.24,572349.0,238.1289,238.668,237.7662,238.4131,572349.0
2022-11-16 13:30:00,243.27,243.35,241.78,241.99,767642.0,238.4426,238.521,236.9821,237.188,767642.0
2022-11-16 14:00:00,241.98,242.55,241.76,242.37,524568.0,237.1782,237.7368,236.9625,237.5604,524568.0
2022-11-16 14:30:00,242.38,242.9,241.87,242.84,689929.0,237.5702,238.0799,237.0703,238.0211,689929.0
2022-11-16 15:00:00,242.82,242.87,242.05,242.28,718097.0,238.0015,238.0505,237.2468,237.4722,718097.0
2022-11-16 15:30:00,242.27,243.03,241.62,241.65,2553617.0,237.4624,238.2073,236.8253,236.8547,2553617.0
2022-11-17 09:30:00,237.85,240.58,237.63,239.83,2165052.0,233.1301,235.8059,232.9145,235.0708,2165052.0
2022-11-17 10:00:00,239.78,241.53,239.31,240.86,1025536.0,235.0218,236.7371,234.5611,236.0804,1025536.0
2022-11-17 10:30:00,240.84,241.14,240.06,240.22,757171.0,236.0608,236.3548,235.2963,235.4531,757171.0
2022-11-17 11:00:00,240.22,240.7,239.92,240.66,850275.0,235.4531,235.9236,235.159,235.8843,850275.0
2022-11-17 11:30:00,240.67,242.66,240.56,242.58,1076620.0,235.8941,237.8447,235.7863,237.7662,1076620.0
2022-11-17 12:00:00,242.63,243.15,241.86,242.03,1076196.0,237.8153,238.3249,237.0605,237.2272,1076196.0
2022-11-17 12:30:00,242.04,242.69,241.52,242.59,1002037.0,237.237,237.8741,236.7273,237.776,1002037.0
2022-11-17 13:00:00,242.59,243.0,242.16,242.67,567776.0,237.776,238.1779,237.3546,237.8545,567776.0
2022-11-17 13:30:00,242.68,243.25,242.15,242.55,631947.0,237.8643,238.4229,237.3448,237.7368,631947.0
2022-11-17 14:00:00,242.54,242.81,241.65,241.98,826237.0,237.727,237.9917,236.8547,237.1782,826237.0
2022-11-17 14:30:00,241.96,242.26,241.27,241.84,688016.0,237.1585,237.4526,236.4822,237.0409,688016.0
2022-11-17 15:00:00,241.84,242.0,240.23,240.44,765543.0,237.0409,237.1978,235.4629,235.6687,765543.0
2022-11-17 15:30:00,240.43,242.2,240.35,241.7,1961361.0,235.6589,237.3938,235.5805,236.9037,1961361.0
2022-11-18 09:30:00,243.37,243.74,240.07,241.69,3294922.0,238.5406,238.9032,235.3061,236.8939,3294922.0
2022-11-18 10:00:00,241.72,241.86,240.07,240.88,1086130.0,236.9233,237.0605,235.3061,236.1,1086130.0
2022-11-18 10:30:00,240.89,241.15,239.03,239.8,834447.0,236.1098,236.3646,234.2867,235.0414,834447.0
2022-11-18 11:00:00,239.82,240.49,239.06,240.15,861943.0,235.061,235.7177,234.3161,235.3845,861943.0
2022-11-18 11:30:00,240.17,240.47,239.27,239.98,572378.0,235.4041,235.6981,234.5219,235.2178,572378.0
2022-11-18 12:00:00,239.99,240.22,239.2,239.65,862298.0,235.2276,235.4531,234.4533,234.8944,862298.0
2022-11-18 12:30:00,239.62,239.85,239.15,239.55,524780.0,234.865,235.0904,234.4043,234.7964,524780.0
2022-11-18 13:00:00,239.58,240.25,239.42,240.21,567564.0,234.8258,235.4825,234.669,235.4433,567564.0
2022-11-18 13:30:00,240.21,240.28,239.13,239.44,619771.0,235.4433,235.5119,234.3847,234.6886,619771.0
2022-11-18 14:00:00,239.43,239.77,239.22,239.29,491773.0,234.6788,235.012,234.4729,234.5415,491773.0
2022-11-18 14:30:00,239.29,239.57,239.08,239.45,766576.0,234.5415,234.816,234.3357,234.6984,766576.0
2022-11-18 15:00:00,239.45,240.65,239.43,240.63,1140630.0,234.6984,235.8745,234.6788,235.8549,1140630.0
2022-11-18 15:30:00,240.63,242.07,240.22,241.31,2587827.0,235.8549,237.2664,235.4531,236.5214,2587827.0
2022-11-21 09:30:00,241.39,244.67,241.19,243.27,2422515.0,236.5999,239.8148,236.4038,238.4426,2422515.0
2022-11-21 10:00:00,243.32,243.58,241.24,241.9,1598674.0,238.4916,238.7464,236.4528,237.0997,1598674.0
2022-11-21 10:30:00,241.83,242.41,241.45,241.9,1698014.0,237.0311,237.5996,236.6587,237.0997,1698014.0
2022-11-21 11:00:00,241.91,243.07,241.66,242.41,1126112.0,237.1095,238.2465,236.8645,237.5996,1126112.0
2022-11-21 11:30:00,242.43,242.69,241.77,242.3,897217.0,237.6192,237.8741,236.9723,237.4918,897217.0
2022-11-21 12:00:00,242.31,242.61,241.78,241.91,856768.0,237.5016,237.7956,236.9821,237.1095,856768.0
2022-11-21 12:30:00,241.89,242.64,241.35,241.56,818404.0,237.0899,237.8251,236.5607,236.7665,818404.0
2022-11-21 13:00:00,241.54,242.65,241.52,242.48,897095.0,236.7469,237.8349,236.7273,237.6682,897095.0
2022-11-21 13:30:00,242.49,243.13,242.34,242.61,763714.0,237.678,238.3053,237.531,237.7956,763714.0
2022-11-21 14:00:00,242.59,242.93,242.11,242.67,662037.0,237.776,238.1093,237.3056,237.8545,662037.0
2022-11-21 14:30:00,242.67,242.9,242.11,242.34,816994.0,237.8545,238.0799,237.3056,237.531,816994.0
2022-11-21 15:00:00,242.32,242.9,242.08,242.21,944642.0,237.5114,238.0799,237.2762,237.4036,944642.0
2022-11-21 15:30:00,242.22,242.85,242.02,242.08,1969760.0,237.4134,238.0309,237.2174,237.2762,1969760.0
2022-11-22 09:30:00,243.59,243.9,240.71,241.43,1857504.0,238.7562,239.0601,235.9334,236.6391,1857504.0
2022-11-22 10:00:00,241.41,242.83,241.32,242.1,1137924.0,236.6195,238.0113,236.5312,237.2958,1137924.0
2022-11-22 10:30:00,242.1,243.16,241.66,243.1,955500.0,237.2958,238.3347,236.8645,238.2759,955500.0
2022-11-22 11:00:00,243.11,243.15,242.54,242.79,656836.0,238.2857,238.3249,237.727,237.9721,656836.0
2022-11-22 11:30:00,242.79,242.9,242.11,242.55,586348.0,237.9721,238.0799,237.3056,237.7368,586348.0
2022-11-22 12:00:00,242.53,243.29,242.5,242.76,714831.0,237.7172,238.4622,237.6878,237.9427,714831.0
2022-11-22 12:30:00,242.74,242.99,242.55,242.9,486393.0,237.9231,238.1681,237.7368,238.0799,486393.0
2022-11-22 13:00:00,242.91,243.71,242.63,243.66,658961.0,238.0897,238.8738,237.8153,238.8248,658961.0
2022-11-22 13:30:00,243.65,244.21,243.55,244.16,584980.0,238.815,239.3639,238.717,239.3149,584980.0
2022-11-22 14:00:00,244.18,244.44,243.58,243.91,648763.0,239.3345,239.5893,238.7464,239.0699,648763.0
2022-11-22 14:30:00,243.91,244.3,243.63,244.04,666808.0,239.0699,239.4521,238.7954,239.1973,666808.0
2022-11-22 15:00:00,244.05,244.58,244.03,244.35,780330.0,239.2071,239.7266,239.1875,239.5011,780330.0
2022-11-22 15:30:00,244.35,245.31,244.28,245.08,1999684.0,239.5011,240.4421,239.4325,240.2166,1999684.0
2022-11-23 09:30:00,245.04,246.79,244.27,246.41,2001107.0,240.1774,241.8927,239.4227,241.5202,2001107.0
2022-11-23 10:00:00,246.44,247.26,245.88,246.95,1019176.0,241.5496,242.3534,241.0008,242.0495,1019176.0
2022-11-23 10:30:00,246.97,247.64,246.81,247.4,807883.0,242.0691,242.7258,241.9123,242.4906,807883.0
2022-11-23 11:00:00,247.4,247.73,247.09,247.1,792039.0,242.4906,242.814,242.1867,242.1965,792039.0
2022-11-23 11:30:00,247.11,247.13,245.09,245.64,620611.0,242.2064,242.226,240.2264,240.7655,620611.0
2022-11-23 12:00:00,245.62,246.42,245.29,245.99,585989.0,240.7459,241.53,240.4225,241.1086,585989.0
2022-11-23 12:30:00,246.01,246.23,245.02,245.33,452925.0,241.1282,241.3438,240.1578,240.4617,452925.0
2022-11-23 13:00:00,245.32,246.33,245.17,246.31,321887.0,240.4519,241.4418,240.3048,241.4222,321887.0
2022-11-23 13:30:00,246.33,247.09,246.32,246.68,433945.0,241.4418,242.1867,241.432,241.7849,433945.0
2022-11-23 14:00:00,246.67,248.24,246.02,247.84,1104316.0,241.7751,243.3139,241.138,242.9219,1104316.0
2022-11-23 14:30:00,247.85,248.15,247.01,247.74,579893.0,242.9317,243.2257,242.1083,242.8238,579893.0
2022-11-23 15:00:00,247.73,248.28,247.29,247.77,652105.0,242.814,243.3531,242.3828,242.8533,652105.0
2022-11-23 15:30:00,247.75,247.83,247.14,247.76,1276372.0,242.8337,242.9121,242.2358,242.8435,1276372.0
2022-11-25 09:30:00,247.42,248.7,247.12,247.82,1641929.0,242.5102,243.7648,242.2162,242.9023,1641929.0
2022-11-25 10:00:00,247.84,248.15,247.41,247.81,722439.0,242.9219,243.2257,242.5004,242.8925,722439.0
2022-11-25 10:30:00,247.77,248.03,247.67,247.98,461428.0,242.8533,243.1081,242.7552,243.0591,461428.0
2022-11-25 11:00:00,247.97,248.19,247.27,247.37,575773.0,243.0493,243.2649,242.3632,242.4612,575773.0
2022-11-25 11:30:00,247.36,247.7,246.73,247.51,555042.0,242.4514,242.7846,241.8339,242.5984,555042.0
2022-11-25 12:00:00,247.51,247.77,247.16,247.76,493550.0,242.5984,242.8533,242.2554,242.8435,493550.0
2022-11-25 12:30:00,247.78,248.04,247.41,247.58,966544.0,242.8631,243.1179,242.5004,242.667,966544.0
2022-11-28 09:30:00,246.07,246.65,244.65,244.91,1852306.0,241.187,241.7555,239.7952,240.05,1852306.0
2022-11-28 10:00:00,244.9,245.21,242.64,243.05,1272314.0,240.0402,240.3441,237.8251,238.2269,1272314.0
2022-11-28 10:30:00,243.04,243.6,242.72,242.99,934100.0,238.2171,238.766,237.9035,238.1681,934100.0
2022-11-28 11:00:00,242.99,243.34,242.33,242.93,982106.0,238.1681,238.5112,237.5212,238.1093,982106.0
2022-11-28 11:30:00,242.92,243.31,242.57,243.11,695182.0,238.0995,238.4818,237.7564,238.2857,695182.0
2022-11-28 12:00:00,243.11,243.7,242.1,242.8,1017602.0,238.2857,238.864,237.2958,237.9819,1017602.0
2022-11-28 12:30:00,242.81,243.34,241.98,242.04,954192.0,237.9917,238.5112,237.1782,237.237,954192.0
2022-11-28 13:00:00,242.05,242.56,241.98,242.44,546207.0,237.2468,237.7466,237.1782,237.629,546207.0
2022-11-28 13:30:00,242.43,242.56,241.46,241.62,540787.0,237.6192,237.7466,236.6685,236.8253,540787.0
2022-11-28 14:00:00,241.6,241.74,240.82,240.95,531154.0,236.8057,236.9429,236.0412,236.1686,531154.0
2022-11-28 14:30:00,240.94,241.75,240.89,241.62,776391.0,236.1588,236.9527,236.1098,236.8253,776391.0
2022-11-28 15:00:00,241.62,241.62,240.8,240.85,816626.0,236.8253,236.8253,236.0216,236.0706,816626.0
2022-11-28 15:30:00,240.86,242.21,240.8,241.77,2535293.0,236.0804,237.4036,236.0216,236.9723,2535293.0
2022-11-29 09:30:00,241.38,242.79,240.33,240.64,1778448.0,236.5901,237.9721,235.5609,235.8647,1778448.0
2022-11-29 10:00:00,240.61,241.34,240.1,241.15,810624.0,235.8353,236.5509,235.3355,236.3646,810624.0
2022-11-29 10:30:00,241.18,241.49,240.6,240.65,611612.0,236.394,236.6979,235.8255,235.8745,611612.0
2022-11-29 11:00:00,240.63,240.74,238.21,238.61,1305941.0,235.8549,235.9628,233.483,233.875,1305941.0
2022-11-29 11:30:00,238.61,239.68,238.44,239.67,673214.0,233.875,234.9238,233.7084,234.914,673214.0
2022-11-29 12:00:00,239.67,240.09,239.42,239.58,589883.0,234.914,235.3257,234.669,234.8258,589883.0
2022-11-29 12:30:00,239.58,240.39,239.54,240.14,506654.0,234.8258,235.6197,234.7866,235.3747,506654.0
2022-11-29 13:00:00,240.14,240.25,239.06,239.08,550715.0,235.3747,235.4825,234.3161,234.3357,550715.0
2022-11-29 13:30:00,239.11,240.14,239.02,240.06,459934.0,234.3651,235.3747,234.2769,235.2963,459934.0
2022-11-29 14:00:00,240.09,240.93,239.94,240.05,581786.0,235.3257,236.149,235.1786,235.2865,581786.0
2022-11-29 14:30:00,240.07,240.1,239.61,240.03,409404.0,235.3061,235.3355,234.8552,235.2668,409404.0
2022-11-29 15:00:00,240.04,240.39,239.81,240.0,574038.0,235.2766,235.6197,235.0512,235.2374,574038.0
2022-11-29 15:30:00,239.99,240.65,239.45,240.29,1585213.0,235.2276,235.8745,234.6984,235.5217,1585213.0
2022-11-30 09:30:00,240.56,243.94,239.86,243.47,1887863.0,235.7863,239.0993,235.1002,238.6386,1887863.0
2022-11-30 10:00:00,243.47,243.82,241.63,241.9,968219.0,238.6386,238.9816,236.8351,237.0997,968219.0
2022-11-30 10:30:00,241.92,241.99,240.94,241.05,878817.0,237.1193,237.188,236.1588,236.2666,878817.0
2022-11-30 11:00:00,241.06,241.5,240.56,241.29,712042.0,236.2764,236.7077,235.7863,236.5018,712042.0
2022-11-30 11:30:00,241.31,242.25,241.1,242.06,789210.0,236.5214,237.4428,236.3156,237.2566,789210.0
2022-11-30 12:00:00,242.08,242.49,241.27,241.84,614550.0,237.2762,237.678,236.4822,237.0409,614550.0
2022-11-30 12:30:00,241.84,242.28,241.72,241.87,442731.0,237.0409,237.4722,236.9233,237.0703,442731.0
2022-11-30 13:00:00,241.86,242.67,241.81,242.05,608421.0,237.0605,237.8545,237.0115,237.2468,608421.0
2022-11-30 13:30:00,242.09,246.94,241.42,246.55,2444010.0,237.286,242.0397,236.6293,241.6575,2444010.0
2022-11-30 14:00:00,246.55,250.17,246.5,249.63,2488833.0,241.6575,245.2056,241.6085,244.6763,2488833.0
2022-11-30 14:30:00,249.66,250.71,249.27,250.52,1590898.0,244.7057,245.7349,244.3235,245.5487,1590898.0
2022-11-30 15:00:00,250.54,251.86,250.17,251.84,1876104.0,245.5683,246.8621,245.2056,246.8425,1876104.0
2022-11-30 15:30:00,251.83,255.33,251.72,255.16,6567422.0,246.8327,250.2632,246.7249,250.0966,6567422.0
2022-12-01 09:30:00,254.13,256.12,253.13,254.79,2540836.0,249.087,251.0376,248.1069,249.7339,2540836.0
2022-12-01 10:00:00,254.84,255.68,251.41,251.61,1662634.0,249.783,250.6063,246.421,246.6171,1662634.0
2022-12-01 10:30:00,251.64,254.0,250.91,253.99,1227727.0,246.6465,248.9596,245.9309,248.9498,1227727.0
2022-12-01 11:00:00,253.99,254.09,252.83,252.91,1056507.0,248.9498,249.0478,247.8128,247.8913,1056507.0
2022-12-01 11:30:00,252.9,253.56,252.6,253.18,875198.0,247.8815,248.5284,247.5874,248.1559,875198.0
2022-12-01 12:00:00,253.19,253.96,252.33,253.83,699642.0,248.1657,248.9204,247.3228,248.793,699642.0
2022-12-01 12:30:00,253.85,254.39,253.78,254.31,718716.0,248.8126,249.3419,248.744,249.2635,718716.0
2022-12-01 13:00:00,254.32,255.08,253.63,253.94,966558.0,249.2733,250.0182,248.597,248.9008,966558.0
2022-12-01 13:30:00,253.93,254.82,253.77,254.45,573065.0,248.891,249.7634,248.7342,249.4007,573065.0
2022-12-01 14:00:00,254.43,255.36,254.08,255.17,668213.0,249.3811,250.2926,249.038,250.1064,668213.0
2022-12-01 14:30:00,255.15,255.95,254.91,255.82,791242.0,250.0868,250.8709,249.8516,250.7435,791242.0
2022-12-01 15:00:00,255.83,256.11,255.07,255.31,847838.0,250.7533,251.0278,250.0084,250.2436,847838.0
2022-12-01 15:30:00,255.3,256.1,254.62,254.71,2145176.0,250.2338,251.018,249.5673,249.6555,2145176.0
2022-12-02 09:30:00,249.82,251.5,249.69,250.74,2117558.0,244.8626,246.5092,244.7352,245.7643,2117558.0
2022-12-02 10:00:00,250.67,252.31,250.12,251.72,1284401.0,245.6957,247.3032,245.1566,246.7249,1284401.0
2022-12-02 10:30:00,251.71,252.8,251.24,251.61,866422.0,246.7151,247.7834,246.2544,246.6171,866422.0
2022-12-02 11:00:00,251.62,252.25,250.87,252.24,776481.0,246.6269,247.2444,245.8917,247.2346,776481.0
2022-12-02 11:30:00,252.25,253.8,251.96,252.82,927690.0,247.2444,248.7636,246.9601,247.803,927690.0
2022-12-02 12:00:00,252.81,253.98,252.42,253.31,852274.0,247.7932,248.94,247.411,248.2833,852274.0
2022-12-02 12:30:00,253.31,253.42,252.53,253.02,610609.0,248.2833,248.3911,247.5188,247.9991,610609.0
2022-12-02 13:00:00,253.01,253.3,252.28,253.29,582203.0,247.9893,248.2735,247.2738,248.2637,582203.0
2022-12-02 13:30:00,253.3,253.8,252.96,253.45,520475.0,248.2735,248.7636,247.9403,248.4205,520475.0
2022-12-02 14:00:00,253.45,253.72,252.97,253.59,616060.0,248.4205,248.6852,247.9501,248.5578,616060.0
2022-12-02 14:30:00,253.58,254.5,253.28,254.4,730755.0,248.548,249.4497,248.2539,249.3517,730755.0
2022-12-02 15:00:00,254.4,256.06,254.18,254.92,1335732.0,249.3517,250.9787,249.1361,249.8614,1335732.0
2022-12-02 15:30:00,254.89,255.19,253.8,255.02,1790378.0,249.832,250.126,248.7636,249.9594,1790378.0
2022-12-05 09:30:00,252.01,253.82,251.61,252.63,2013588.0,247.0091,248.7832,246.6171,247.6168,2013588.0
2022-12-05 10:00:00,252.63,252.63,251.07,251.58,991457.0,247.6168,247.6168,246.0878,246.5876,991457.0
2022-12-05 10:30:00,251.54,252.86,251.21,252.76,746940.0,246.5484,247.8422,246.225,247.7442,746940.0
2022-12-05 11:00:00,252.77,253.38,251.95,252.05,854295.0,247.754,248.3519,246.9503,247.0483,854295.0
2022-12-05 11:30:00,252.07,252.11,250.47,250.89,1097324.0,247.0679,247.1071,245.4997,245.9113,1097324.0
2022-12-05 12:00:00,250.88,250.99,250.1,250.68,827313.0,245.9015,246.0094,245.137,245.7055,827313.0
2022-12-05 12:30:00,250.68,250.79,249.15,249.2,1065905.0,245.7055,245.8133,244.2059,244.2549,1065905.0
2022-12-05 13:00:00,249.17,249.71,249.03,249.56,730283.0,244.2255,244.7548,244.0883,244.6077,730283.0
2022-12-05 13:30:00,249.56,249.93,248.73,248.75,609361.0,244.6077,244.9704,243.7942,243.8138,609361.0
2022-12-05 14:00:00,248.67,249.16,248.37,248.52,760986.0,243.7354,244.2157,243.4413,243.5884,760986.0
2022-12-05 14:30:00,248.49,248.91,248.06,248.76,702665.0,243.559,243.9706,243.1375,243.8236,702665.0
2022-12-05 15:00:00,248.76,249.26,248.48,249.13,992479.0,243.8236,244.3137,243.5492,244.1863,992479.0
2022-12-05 15:30:00,249.13,250.5,249.01,250.21,2102185.0,244.1863,245.5291,244.0686,245.2448,2102185.0
2022-12-06 09:30:00,250.82,251.86,248.23,248.23,2000149.0,245.8427,246.8621,243.3041,243.3041,2000149.0
2022-12-06 10:00:00,248.25,248.31,247.01,247.29,1048154.0,243.3237,243.3825,242.1083,242.3828,1048154.0
2022-12-06 10:30:00,247.28,247.58,246.41,247.09,875210.0,242.373,242.667,241.5202,242.1867,875210.0
2022-12-06 11:00:00,247.12,247.28,246.21,246.68,696145.0,242.2162,242.373,241.3242,241.7849,696145.0
2022-12-06 11:30:00,246.69,247.05,246.26,246.49,673468.0,241.7947,242.1475,241.3732,241.5987,673468.0
2022-12-06 12:00:00,246.5,246.76,245.55,246.09,868178.0,241.6085,241.8633,240.6773,241.2066,868178.0
2022-12-06 12:30:00,246.09,246.14,245.21,245.37,859234.0,241.2066,241.2556,240.3441,240.5009,859234.0
2022-12-06 13:00:00,245.37,245.67,244.77,244.83,682845.0,240.5009,240.7949,239.9128,239.9716,682845.0
2022-12-06 13:30:00,244.8,245.43,244.41,245.3,670313.0,239.9422,240.5597,239.5599,240.4323,670313.0
2022-12-06 14:00:00,245.29,245.35,244.41,244.47,549514.0,240.4225,240.4813,239.5599,239.6187,549514.0
2022-12-06 14:30:00,244.45,244.86,243.97,244.45,708239.0,239.5991,240.001,239.1287,239.5991,708239.0
2022-12-06 15:00:00,244.45,245.04,243.78,244.26,918207.0,239.5991,240.1774,238.9424,239.4129,918207.0
2022-12-06 15:30:00,244.25,245.98,244.23,245.07,2237481.0,239.4031,241.0988,239.3835,240.2068,2237481.0
2022-12-07 09:30:00,244.69,245.64,242.69,242.94,1632928.0,239.8344,240.7655,237.8741,238.1191,1632928.0
2022-12-07 10:00:00,242.93,244.61,242.2,244.58,1130232.0,238.1093,239.756,237.3938,239.7266,1130232.0
2022-12-07 10:30:00,244.58,245.89,243.38,245.64,943236.0,239.7266,241.0106,238.5504,240.7655,943236.0
2022-12-07 11:00:00,245.65,246.16,243.45,243.6,899457.0,240.7753,241.2752,238.619,238.766,899457.0
2022-12-07 11:30:00,243.58,244.38,243.29,244.11,530149.0,238.7464,239.5305,238.4622,239.2659,530149.0
2022-12-07 12:00:00,244.13,244.58,243.56,244.06,541915.0,239.2855,239.7266,238.7268,239.2169,541915.0
2022-12-07 12:30:00,244.08,245.12,243.8,245.02,737924.0,239.2365,240.2558,238.962,240.1578,737924.0
2022-12-07 13:00:00,245.02,245.95,244.88,245.61,703044.0,240.1578,241.0694,240.0206,240.7361,703044.0
2022-12-07 13:30:00,245.59,245.65,244.62,244.72,461432.0,240.7165,240.7753,239.7658,239.8638,461432.0
2022-12-07 14:00:00,244.71,245.01,244.11,244.77,711425.0,239.854,240.148,239.2659,239.9128,711425.0
2022-12-07 14:30:00,244.76,245.19,244.08,244.26,489511.0,239.903,240.3245,239.2365,239.4129,489511.0
2022-12-07 15:00:00,244.25,244.6,243.79,244.36,807568.0,239.4031,239.7462,238.9522,239.5109,807568.0
2022-12-07 15:30:00,244.35,244.88,244.17,244.3,1467148.0,239.5011,240.0206,239.3247,239.4521,1467148.0
2022-12-08 09:30:00,245.02,245.99,243.06,245.93,2120285.0,240.1578,241.1086,238.2367,241.0498,2120285.0
2022-12-08 10:00:00,245.93,247.3,245.7,246.62,1495144.0,241.0498,242.3926,240.8243,241.7261,1495144.0
2022-12-08 10:30:00,246.62,246.93,245.75,246.91,887936.0,241.7261,242.0299,240.8733,242.0103,887936.0
2022-12-08 11:00:00,246.92,247.19,245.84,246.9,760495.0,242.0201,242.2848,240.9616,242.0005,760495.0
2022-12-08 11:30:00,246.91,247.75,246.8,247.29,791359.0,242.0103,242.8337,241.9025,242.3828,791359.0
2022-12-08 12:00:00,247.27,247.66,246.77,246.93,631459.0,242.3632,242.7454,241.8731,242.0299,631459.0
2022-12-08 12:30:00,246.89,247.66,246.7,247.52,601023.0,241.9907,242.7454,241.8045,242.6082,601023.0
2022-12-08 13:00:00,247.53,248.07,247.24,248.04,588165.0,242.618,243.1473,242.3338,243.1179,588165.0
2022-12-08 13:30:00,248.06,248.74,247.95,248.18,872713.0,243.1375,243.804,243.0297,243.2551,872713.0
2022-12-08 14:00:00,248.16,248.16,246.1,246.45,1397106.0,243.2355,243.2355,241.2164,241.5594,1397106.0
2022-12-08 14:30:00,246.4,247.3,246.09,246.83,904567.0,241.5104,242.3926,241.2066,241.9319,904567.0
2022-12-08 15:00:00,246.81,247.85,246.08,247.78,1088805.0,241.9123,242.9317,241.1968,242.8631,1088805.0
2022-12-08 15:30:00,247.78,247.93,246.38,247.4,1948887.0,242.8631,243.0101,241.4908,242.4906,1948887.0
2022-12-09 09:30:00,244.75,246.62,244.56,245.48,1258973.0,239.8932,241.7261,239.707,240.6087,1258973.0
2022-12-09 10:00:00,245.51,246.29,244.16,245.51,1163063.0,240.6381,241.4026,239.3149,240.6381,1163063.0
2022-12-09 10:30:00,245.53,247.77,245.5,247.75,1398006.0,240.6577,242.8533,240.6283,242.8337,1398006.0
2022-12-09 11:00:00,247.79,248.31,246.47,247.14,1217801.0,242.8729,243.3825,241.5791,242.2358,1217801.0
2022-12-09 11:30:00,247.13,247.71,246.43,247.41,950505.0,242.226,242.7944,241.5398,242.5004,950505.0
2022-12-09 12:00:00,247.42,247.6,246.86,247.24,602461.0,242.5102,242.6866,241.9613,242.3338,602461.0
2022-12-09 12:30:00,247.23,247.91,247.13,247.38,482395.0,242.324,242.9905,242.226,242.471,482395.0
2022-12-09 13:00:00,247.38,247.38,246.31,246.87,558912.0,242.471,242.471,241.4222,241.9711,558912.0
2022-12-09 13:30:00,246.86,247.31,246.8,246.98,393952.0,241.9613,242.4024,241.9025,242.0789,393952.0
2022-12-09 14:00:00,246.95,247.05,246.19,246.98,515153.0,242.0495,242.1475,241.3046,242.0789,515153.0
2022-12-09 14:30:00,246.99,247.18,246.67,246.91,342844.0,242.0887,242.275,241.7751,242.0103,342844.0
2022-12-09 15:00:00,246.87,247.51,246.73,247.25,755599.0,241.9711,242.5984,241.8339,242.3436,755599.0
2022-12-09 15:30:00,247.22,247.39,245.2,245.42,1560770.0,242.3142,242.4808,240.3343,240.5499,1560770.0
2022-12-12 09:30:00,247.47,252.16,247.17,251.19,3542471.0,242.5592,247.1561,242.2652,246.2054,3542471.0
2022-12-12 10:00:00,251.21,251.31,250.16,250.78,1825539.0,246.225,246.323,245.1958,245.8035,1825539.0
2022-12-12 10:30:00,250.78,250.78,248.79,249.75,1487151.0,245.8035,245.8035,243.853,244.794,1487151.0
2022-12-12 11:00:00,249.77,250.91,249.76,250.36,1377483.0,244.8136,245.9309,244.8038,245.3919,1377483.0
2022-12-12 11:30:00,250.38,250.59,249.62,250.35,979119.0,245.4115,245.6173,244.6665,245.3821,979119.0
2022-12-12 12:00:00,250.35,250.4,249.69,249.89,916364.0,245.3821,245.4311,244.7352,244.9312,916364.0
2022-12-12 12:30:00,249.88,250.44,249.74,250.24,804652.0,244.9214,245.4703,244.7842,245.2742,804652.0
2022-12-12 13:00:00,250.23,250.9,249.71,250.25,901723.0,245.2644,245.9211,244.7548,245.284,901723.0
2022-12-12 13:30:00,250.23,250.68,250.11,250.36,720319.0,245.2644,245.7055,245.1468,245.3919,720319.0
2022-12-12 14:00:00,250.37,250.53,249.91,250.15,783854.0,245.4017,245.5585,244.9508,245.186,783854.0
2022-12-12 14:30:00,250.15,251.16,249.74,251.0,878737.0,245.186,246.176,244.7842,246.0192,878737.0
2022-12-12 15:00:00,251.01,251.51,250.76,251.25,1433477.0,246.029,246.519,245.7839,246.2642,1433477.0
2022-12-12 15:30:00,251.26,252.54,250.8,252.52,2550491.0,246.274,247.5286,245.8231,247.509,2550491.0
2022-12-13 09:30:00,261.76,263.92,260.87,262.32,4411526.0,256.5656,258.6828,255.6933,257.1145,4411526.0
2022-12-13 10:00:00,262.34,262.52,258.82,259.63,2541472.0,257.1341,257.3106,253.684,254.4779,2541472.0
2022-12-13 10:30:00,259.61,260.5,258.4,259.91,1877844.0,254.4583,255.3306,253.2723,254.7523,1877844.0
2022-12-13 11:00:00,259.95,261.28,259.38,259.94,1874179.0,254.7916,256.0952,254.2329,254.7818,1874179.0
2022-12-13 11:30:00,259.96,261.2,257.32,257.95,1729068.0,254.8014,256.0167,252.2137,252.8312,1729068.0
2022-12-13 12:00:00,257.95,258.37,253.96,254.23,1636779.0,252.8312,253.2429,248.9204,249.1851,1636779.0
2022-12-13 12:30:00,254.21,255.33,253.07,254.67,1342564.0,249.1655,250.2632,248.0481,249.6163,1342564.0
2022-12-13 13:00:00,254.63,255.64,253.51,255.49,1191269.0,249.5771,250.5671,248.4794,250.4201,1191269.0
2022-12-13 13:30:00,255.48,256.0,254.66,255.63,776173.0,250.4103,250.9199,249.6065,250.5573,776173.0
2022-12-13 14:00:00,255.6,256.0,255.04,255.96,835091.0,250.5279,250.9199,249.979,250.8807,835091.0
2022-12-13 14:30:00,255.95,257.47,255.56,255.94,1067287.0,250.8709,252.3608,250.4887,250.8611,1067287.0
2022-12-13 15:00:00,255.94,256.11,254.56,255.79,1222971.0,250.8611,251.0278,249.5085,250.7141,1222971.0
2022-12-13 15:30:00,255.78,258.0,255.68,256.95,2767640.0,250.7043,252.8803,250.6063,251.8511,2767640.0
2022-12-14 09:30:00,257.19,260.83,256.92,260.61,2489957.0,252.0863,255.6541,251.8217,255.4385,2489957.0
2022-12-14 10:00:00,260.57,261.0,259.82,260.86,1388342.0,255.3993,255.8207,254.6641,255.6835,1388342.0
2022-12-14 10:30:00,260.85,261.13,260.05,260.65,1002423.0,255.6737,255.9481,254.8896,255.4777,1002423.0
2022-12-14 11:00:00,260.68,261.7,260.47,261.67,1201084.0,255.5071,256.5068,255.3012,256.4774,1201084.0
2022-12-14 11:30:00,261.66,262.59,261.37,261.82,1179467.0,256.4676,257.3792,256.1834,256.6244,1179467.0
2022-12-14 12:00:00,261.81,261.82,260.78,261.06,976985.0,256.6146,256.6244,255.6051,255.8795,976985.0
2022-12-14 12:30:00,261.05,261.43,260.39,260.86,1011739.0,255.8697,256.2422,255.2228,255.6835,1011739.0
2022-12-14 13:00:00,260.87,261.74,260.45,261.1,957179.0,255.6933,256.546,255.2816,255.9187,957179.0
2022-12-14 13:30:00,261.09,262.07,261.06,261.51,942731.0,255.9089,256.8695,255.8795,256.3206,942731.0
2022-12-14 14:00:00,261.51,261.51,256.61,257.83,2938365.0,256.3206,256.3206,251.5178,252.7136,2938365.0
2022-12-14 14:30:00,257.81,257.97,254.31,256.65,2683705.0,252.694,252.8508,249.2635,251.557,2683705.0
2022-12-14 15:00:00,256.7,260.54,256.21,256.77,2319799.0,251.606,255.3698,251.1258,251.6747,2319799.0
2022-12-14 15:30:00,256.73,258.77,255.75,257.23,2861361.0,251.6355,253.635,250.6749,252.1255,2861361.0
2022-12-15 09:30:00,253.71,254.2,250.89,251.25,2436772.0,248.6754,249.1557,245.9113,246.2642,2436772.0
2022-12-15 10:00:00,251.26,251.6,250.19,250.66,1357112.0,246.274,246.6073,245.2252,245.6859,1357112.0
2022-12-15 10:30:00,250.64,251.32,249.55,249.79,1400914.0,245.6663,246.3328,244.5979,244.8332,1400914.0
2022-12-15 11:00:00,249.79,250.25,248.51,249.25,1297550.0,244.8332,245.284,243.5786,244.3039,1297550.0
2022-12-15 11:30:00,249.23,249.44,248.38,248.62,1040774.0,244.2843,244.4901,243.4511,243.6864,1040774.0
2022-12-15 12:00:00,248.58,249.33,248.44,248.89,977725.0,243.6472,244.3823,243.51,243.951,977725.0
2022-12-15 12:30:00,248.87,249.46,248.16,248.5,811534.0,243.9314,244.5097,243.2355,243.5688,811534.0
2022-12-15 13:00:00,248.5,248.65,247.34,247.8,920178.0,243.5688,243.7158,242.4318,242.8827,920178.0
2022-12-15 13:30:00,247.78,248.31,247.49,248.16,643025.0,242.8631,243.3825,242.5788,243.2355,643025.0
2022-12-15 14:00:00,248.15,248.47,247.93,248.29,677223.0,243.2257,243.5394,243.0101,243.3629,677223.0
2022-12-15 14:30:00,248.28,249.78,248.27,249.7,1059432.0,243.3531,244.8234,243.3433,244.745,1059432.0
2022-12-15 15:00:00,249.69,250.11,248.74,250.0,1347226.0,244.7352,245.1468,243.804,245.039,1347226.0
2022-12-15 15:30:00,250.03,250.18,248.36,248.96,3963027.0,245.0684,245.2154,243.4315,244.0196,3963027.0
2022-12-16 09:30:00,248.55,249.84,247.9,248.59,8245364.0,243.6178,244.8822,242.9807,243.657,8245364.0
2022-12-16 10:00:00,248.59,248.6,245.86,245.95,1293511.0,243.657,243.6668,240.9812,241.0694,1293511.0
2022-12-16 10:30:00,245.91,246.35,244.81,245.49,1300957.0,241.0302,241.4614,239.952,240.6185,1300957.0
2022-12-16 11:00:00,245.48,245.6,244.01,244.14,1221243.0,240.6087,240.7263,239.1679,239.2953,1221243.0
2022-12-16 11:30:00,244.2,244.92,243.59,243.78,1350761.0,239.3541,240.0598,238.7562,238.9424,1350761.0
2022-12-16 12:00:00,243.79,244.47,243.55,244.46,998890.0,238.9522,239.6187,238.717,239.6089,998890.0
2022-12-16 12:30:00,244.46,245.1,243.69,243.88,969749.0,239.6089,240.2362,238.8542,239.0404,969749.0
2022-12-16 13:00:00,243.88,244.53,243.77,243.78,865249.0,239.0404,239.6775,238.9326,238.9424,865249.0
2022-12-16 13:30:00,243.77,244.64,243.67,244.19,824134.0,238.9326,239.7854,238.8346,239.3443,824134.0
2022-12-16 14:00:00,244.17,245.11,244.05,244.4,1043383.0,239.3247,240.246,239.2071,239.5501,1043383.0
2022-12-16 14:30:00,244.38,245.48,243.79,245.08,1016828.0,239.5305,240.6087,238.9522,240.2166,1016828.0
2022-12-16 15:00:00,245.08,246.65,244.61,246.4,1460108.0,240.2166,241.7555,239.756,241.5104,1460108.0
2022-12-16 15:30:00,246.42,247.5,243.51,243.85,7777645.0,241.53,242.5886,238.6778,239.011,7777645.0
2022-12-19 09:30:00,245.0,245.22,241.25,241.65,2206615.0,240.1382,240.3539,236.4626,236.8547,2206615.0
2022-12-19 10:00:00,241.66,242.96,240.27,242.72,1624521.0,236.8645,238.1387,235.5021,237.9035,1624521.0
2022-12-19 10:30:00,242.73,242.91,241.26,241.27,1394555.0,237.9133,238.0897,236.4724,236.4822,1394555.0
2022-12-19 11:00:00,241.25,241.26,239.56,240.35,1757363.0,236.4626,236.4724,234.8062,235.5805,1757363.0
2022-12-19 11:30:00,240.36,241.19,239.07,240.83,1502342.0,235.5903,236.4038,234.3259,236.051,1502342.0
2022-12-19 12:00:00,240.84,241.37,240.62,240.63,1111733.0,236.0608,236.5803,235.8451,235.8549,1111733.0
2022-12-19 12:30:00,240.63,241.26,240.45,240.68,1012991.0,235.8549,236.4724,235.6785,235.9039,1012991.0
2022-12-19 13:00:00,240.68,240.98,240.17,240.29,900738.0,235.9039,236.198,235.4041,235.5217,900738.0
2022-12-19 13:30:00,240.27,240.45,239.36,239.42,887851.0,235.5021,235.6785,234.6101,234.669,887851.0
2022-12-19 14:00:00,239.42,239.49,238.75,238.99,991580.0,234.669,234.7376,234.0122,234.2475,991580.0
2022-12-19 14:30:00,238.99,239.89,238.97,239.39,978131.0,234.2475,235.1296,234.2279,234.6395,978131.0
2022-12-19 15:00:00,239.38,239.81,239.13,239.41,1152150.0,234.6297,235.0512,234.3847,234.6592,1152150.0
2022-12-19 15:30:00,239.4,240.92,238.71,240.45,2962347.0,234.6493,236.1392,233.973,235.6785,2962347.0
2022-12-20 09:30:00,239.26,240.85,238.42,240.62,2333948.0,234.5121,236.0706,233.6888,235.8451,2333948.0
2022-12-20 10:00:00,240.66,241.65,239.97,241.56,1377513.0,235.8843,236.8547,235.208,236.7665,1377513.0
2022-12-20 10:30:00,241.6,242.5,241.14,241.15,1223841.0,236.8057,237.6878,236.3548,236.3646,1223841.0
2022-12-20 11:00:00,241.17,241.75,239.28,239.59,1161995.0,236.3842,236.9527,234.5317,234.8356,1161995.0
2022-12-20 11:30:00,239.57,241.23,239.5,241.19,1083699.0,234.816,236.443,234.7474,236.4038,1083699.0
2022-12-20 12:00:00,241.22,242.22,241.14,241.72,860154.0,236.4332,237.4134,236.3548,236.9233,860154.0
2022-12-20 12:30:00,241.75,241.95,240.92,241.93,733803.0,236.9527,237.1487,236.1392,237.1291,733803.0
2022-12-20 13:00:00,241.94,242.35,241.15,242.2,599493.0,237.1389,237.5408,236.3646,237.3938,599493.0
2022-12-20 13:30:00,242.21,242.91,242.02,242.09,738474.0,237.4036,238.0897,237.2174,237.286,738474.0
2022-12-20 14:00:00,242.11,242.81,241.81,242.0,656137.0,237.3056,237.9917,237.0115,237.1978,656137.0
2022-12-20 14:30:00,242.02,242.29,241.47,241.67,642357.0,237.2174,237.482,236.6783,236.8743,642357.0
2022-12-20 15:00:00,241.68,242.37,241.34,242.2,676648.0,236.8841,237.5604,236.5509,237.3938,676648.0
2022-12-20 15:30:00,242.22,242.68,241.68,241.85,1836020.0,237.4134,237.8643,236.8841,237.0507,1836020.0
2022-12-21 09:30:00,241.71,243.68,240.11,242.14,2651782.0,236.9135,238.8444,235.3453,237.335,2651782.0
2022-12-21 10:00:00,242.15,243.67,241.92,243.14,1449712.0,237.3448,238.8346,237.1193,238.3151,1449712.0
2022-12-21 10:30:00,243.16,244.51,242.93,244.37,1250099.0,238.3347,239.6579,238.1093,239.5207,1250099.0
2022-12-21 11:00:00,244.39,245.39,243.77,244.18,1363499.0,239.5403,240.5205,238.9326,239.3345,1363499.0
2022-12-21 11:30:00,244.18,244.67,243.48,243.67,690444.0,239.3345,239.8148,238.6484,238.8346,690444.0
2022-12-21 12:00:00,243.7,244.47,243.48,244.26,817896.0,238.864,239.6187,238.6484,239.4129,817896.0
2022-12-21 12:30:00,244.25,245.18,244.25,245.1,683092.0,239.4031,240.3147,239.4031,240.2362,683092.0
2022-12-21 13:00:00,245.1,245.61,244.65,244.67,760357.0,240.2362,240.7361,239.7952,239.8148,760357.0
2022-12-21 13:30:00,244.67,245.12,244.44,244.77,709137.0,239.8148,240.2558,239.5893,239.9128,709137.0
2022-12-21 14:00:00,244.79,245.62,244.79,245.29,707532.0,239.9324,240.7459,239.9324,240.4225,707532.0
2022-12-21 14:30:00,245.28,245.53,244.48,244.75,790536.0,240.4127,240.6577,239.6285,239.8932,790536.0
2022-12-21 15:00:00,244.76,245.1,243.96,244.39,944484.0,239.903,240.2362,239.1189,239.5403,944484.0
2022-12-21 15:30:00,244.4,244.67,243.65,244.46,2244556.0,239.5501,239.8148,238.815,239.6089,2244556.0
2022-12-22 09:30:00,241.34,241.99,238.95,239.48,1963862.0,236.5509,237.188,234.2083,234.7278,1963862.0
2022-12-22 10:00:00,239.48,239.48,236.37,236.37,1693563.0,234.7278,234.7278,231.6795,231.6795,1693563.0
2022-12-22 10:30:00,236.36,236.51,234.72,236.19,1913706.0,231.6697,231.8167,230.0622,231.503,1913706.0
2022-12-22 11:00:00,236.19,236.48,235.68,236.06,953548.0,231.503,231.7873,231.0032,231.3756,953548.0
2022-12-22 11:30:00,236.08,236.31,235.04,236.11,901852.0,231.3952,231.6207,230.3759,231.4246,901852.0
2022-12-22 12:00:00,236.09,236.44,234.99,235.26,964786.0,231.405,231.7481,230.3269,230.5915,964786.0
2022-12-22 12:30:00,235.23,235.59,234.81,235.44,1076655.0,230.5621,230.915,230.1504,230.7679,1076655.0
2022-12-22 13:00:00,235.44,235.44,234.39,234.51,658809.0,230.7679,230.7679,229.7388,229.8564,658809.0
2022-12-22 13:30:00,234.52,235.16,233.87,235.01,848455.0,229.8662,230.4935,229.2291,230.3465,848455.0
2022-12-22 14:00:00,235.02,236.21,235.02,236.11,956741.0,230.3563,231.5227,230.3563,231.4246,956741.0
2022-12-22 14:30:00,236.11,236.87,235.57,236.8,829221.0,231.4246,232.1696,230.8954,232.1009,829221.0
2022-12-22 15:00:00,236.8,237.85,236.45,237.66,1477635.0,232.1009,233.1301,231.7579,232.9439,1477635.0
2022-12-22 15:30:00,237.67,238.63,236.88,238.28,3644472.0,232.9537,233.8946,232.1794,233.5516,3644472.0
2022-12-23 09:30:00,235.89,237.0,234.2,234.51,2604348.0,231.209,232.297,229.5525,229.8564,2604348.0
2022-12-23 10:00:00,234.48,237.54,233.94,237.24,1544263.0,229.827,232.8263,229.2977,232.5322,1544263.0
2022-12-23 10:30:00,237.27,238.71,236.62,236.94,1154858.0,232.5616,233.973,231.9245,232.2382,1154858.0
2022-12-23 11:00:00,236.92,237.75,235.82,237.34,1064536.0,232.2186,233.0321,231.1404,232.6302,1064536.0
2022-12-23 11:30:00,237.38,238.55,237.16,237.94,777868.0,232.6694,233.8162,232.4538,233.2183,777868.0
2022-12-23 12:00:00,238.0,238.7,237.51,238.24,739989.0,233.2771,233.9632,232.7969,233.5124,739989.0
2022-12-23 12:30:00,238.27,238.84,237.61,237.88,647167.0,233.5418,234.1005,232.8949,233.1595,647167.0
2022-12-23 13:00:00,237.91,238.4,237.58,237.94,542725.0,233.1889,233.6692,232.8655,233.2183,542725.0
2022-12-23 13:30:00,237.95,238.22,237.16,237.45,598492.0,233.2281,233.4928,232.4538,232.738,598492.0
2022-12-23 14:00:00,237.44,237.88,237.21,237.66,567313.0,232.7282,233.1595,232.5028,232.9439,567313.0
2022-12-23 14:30:00,237.67,238.25,237.66,238.19,572193.0,232.9537,233.5222,232.9439,233.4634,572193.0
2022-12-23 15:00:00,238.21,238.55,237.7,237.91,727643.0,233.483,233.8162,232.9831,233.1889,727643.0
2022-12-23 15:30:00,237.89,238.87,237.53,238.76,1536594.0,233.1693,234.1299,232.8165,234.022,1536594.0
2022-12-27 09:30:00,238.7,238.93,235.83,236.83,1532303.0,233.9632,234.1887,231.1502,232.1303,1532303.0
2022-12-27 10:00:00,236.8,238.53,235.86,237.8,1044523.0,232.1009,233.7966,231.1796,233.0811,1044523.0
2022-12-27 10:30:00,237.8,238.44,237.2,237.51,838967.0,233.0811,233.7084,232.493,232.7969,838967.0
2022-12-27 11:00:00,237.52,238.06,237.2,237.86,762646.0,232.8067,233.3359,232.493,233.1399,762646.0
2022-12-27 11:30:00,237.84,238.17,237.35,237.54,702690.0,233.1203,233.4438,232.64,232.8263,702690.0
2022-12-27 12:00:00,237.54,238.43,237.53,237.68,531533.0,232.8263,233.6986,232.8165,232.9635,531533.0
2022-12-27 12:30:00,237.65,237.93,236.86,237.28,505019.0,232.9341,233.2085,232.1598,232.5714,505019.0
2022-12-27 13:00:00,237.27,237.83,237.16,237.21,349756.0,232.5616,233.1105,232.4538,232.5028,349756.0
2022-12-27 13:30:00,237.23,237.5,236.44,236.66,472005.0,232.5224,232.7871,231.7481,231.9637,472005.0
2022-12-27 14:00:00,236.65,237.22,236.23,236.37,474278.0,231.9539,232.5126,231.5423,231.6795,474278.0
2022-12-27 14:30:00,236.36,236.85,235.98,236.61,565464.0,231.6697,232.15,231.2972,231.9147,565464.0
2022-12-27 15:00:00,236.63,237.43,236.44,237.32,681125.0,231.9343,232.7184,231.7481,232.6106,681125.0
2022-12-27 15:30:00,237.34,237.73,236.7,236.96,1727651.0,232.6302,233.0125,232.0029,232.2578,1727651.0
2022-12-28 09:30:00,237.23,239.25,236.55,238.52,1464846.0,232.5224,234.5023,231.8559,233.7868,1464846.0
2022-12-28 10:00:00,238.53,239.72,237.8,238.03,1047597.0,233.7966,234.963,233.0811,233.3065,1047597.0
2022-12-28 10:30:00,238.01,238.72,236.9,236.99,822547.0,233.2869,233.9828,232.199,232.2872,822547.0
2022-12-28 11:00:00,236.95,237.18,236.09,236.47,1000288.0,232.248,232.4734,231.405,231.7775,1000288.0
2022-12-28 11:30:00,236.47,236.58,235.56,235.77,749474.0,231.7775,231.8853,230.8855,231.0914,749474.0
2022-12-28 12:00:00,235.76,236.06,235.25,235.87,648244.0,231.0816,231.3756,230.5817,231.1894,648244.0
2022-12-28 12:30:00,235.89,236.98,235.86,236.86,572606.0,231.209,232.2774,231.1796,232.1598,572606.0
2022-12-28 13:00:00,236.88,237.73,236.65,236.85,762977.0,232.1794,233.0125,231.9539,232.15,762977.0
2022-12-28 13:30:00,236.84,236.86,236.03,236.19,546874.0,232.1401,232.1598,231.3462,231.503,546874.0
2022-12-28 14:00:00,236.2,236.49,235.76,235.76,540047.0,231.5128,231.7971,231.0816,231.0816,540047.0
2022-12-28 14:30:00,235.77,236.4,235.5,235.72,589621.0,231.0914,231.7089,230.8267,231.0424,589621.0
2022-12-28 15:00:00,235.72,235.74,234.84,235.16,756837.0,231.0424,231.062,230.1798,230.4935,756837.0
2022-12-28 15:30:00,235.15,235.35,234.17,234.5,1563907.0,230.4837,230.6797,229.5231,229.8466,1563907.0
2022-12-29 09:30:00,235.65,238.65,235.65,238.06,1714577.0,230.9738,233.9142,230.9738,233.3359,1714577.0
2022-12-29 10:00:00,238.07,238.97,237.71,238.75,1145276.0,233.3457,234.2279,232.9929,234.0122,1145276.0
2022-12-29 10:30:00,238.74,239.97,238.74,239.84,1078031.0,234.0024,235.208,234.0024,235.0806,1078031.0
2022-12-29 11:00:00,239.86,240.0,239.21,239.71,749322.0,235.1002,235.2374,234.4631,234.9532,749322.0
2022-12-29 11:30:00,239.72,240.9,239.71,240.76,919551.0,234.963,236.1196,234.9532,235.9824,919551.0
2022-12-29 12:00:00,240.78,241.06,240.4,240.95,687480.0,236.002,236.2764,235.6295,236.1686,687480.0
2022-12-29 12:30:00,240.94,241.14,240.32,240.57,623634.0,236.1588,236.3548,235.5511,235.7961,623634.0
2022-12-29 13:00:00,240.57,240.69,240.05,240.54,758223.0,235.7961,235.9137,235.2865,235.7667,758223.0
2022-12-29 13:30:00,240.53,241.15,240.33,241.05,499462.0,235.7569,236.3646,235.5609,236.2666,499462.0
2022-12-29 14:00:00,241.05,241.54,240.95,241.02,700652.0,236.2666,236.7469,236.1686,236.2372,700652.0
2022-12-29 14:30:00,241.0,241.43,240.82,240.88,671907.0,236.2176,236.6391,236.0412,236.1,671907.0
2022-12-29 15:00:00,240.87,241.43,240.84,241.28,883100.0,236.0902,236.6391,236.0608,236.492,883100.0
2022-12-29 15:30:00,241.28,241.92,240.82,240.98,2011612.0,236.492,237.1193,236.0412,236.198,2011612.0
2022-12-30 09:30:00,238.21,238.94,236.66,238.03,1735961.0,233.483,234.1985,231.9637,233.3065,1735961.0
2022-12-30 10:00:00,238.01,238.39,237.16,237.7,912557.0,233.2869,233.6594,232.4538,232.9831,912557.0
2022-12-30 10:30:00,237.69,239.03,237.29,237.99,910526.0,232.9733,234.2867,232.5812,233.2673,910526.0
2022-12-30 11:00:00,237.99,238.4,237.5,237.78,685893.0,233.2673,233.6692,232.7871,233.0615,685893.0
2022-12-30 11:30:00,237.77,238.95,237.66,238.87,691284.0,233.0517,234.2083,232.9439,234.1299,691284.0
2022-12-30 12:00:00,238.86,239.19,238.4,239.05,521456.0,234.1201,234.4435,233.6692,234.3063,521456.0
2022-12-30 12:30:00,239.05,239.39,238.64,239.22,679120.0,234.3063,234.6395,233.9044,234.4729,679120.0
2022-12-30 13:00:00,239.23,239.24,237.3,237.92,874613.0,234.4827,234.4925,232.591,233.1987,874613.0
2022-12-30 13:30:00,237.91,238.33,237.56,237.59,702490.0,233.1889,233.6006,232.8459,232.8753,702490.0
2022-12-30 14:00:00,237.61,237.66,237.03,237.56,664251.0,232.8949,232.9439,232.3264,232.8459,664251.0
2022-12-30 14:30:00,237.56,237.8,237.31,237.71,617573.0,232.8459,233.0811,232.6008,232.9929,617573.0
2022-12-30 15:00:00,237.7,239.02,237.67,238.18,1017219.0,232.9831,234.2769,232.9537,233.4536,1017219.0
2022-12-30 15:30:00,238.19,239.96,238.06,239.83,2716043.0,233.4634,235.1982,233.3359,235.0708,2716043.0
2023-01-03 09:30:00,243.14,245.75,241.25,241.25,3042676.0,238.3151,240.8733,236.4626,236.4626,3042676.0
2023-01-03 10:00:00,241.27,241.82,239.34,239.79,1442429.0,236.4822,237.0213,234.5905,235.0316,1442429.0
2023-01-03 10:30:00,239.8,239.8,238.3,239.63,1237673.0,235.0414,235.0414,233.5712,234.8748,1237673.0
2023-01-03 11:00:00,239.67,239.83,237.5,238.36,1081041.0,234.914,235.0708,232.7871,233.63,1081041.0
2023-01-03 11:30:00,238.37,238.57,237.5,238.2,773450.0,233.6398,233.8358,232.7871,233.4732,773450.0
2023-01-03 12:00:00,238.2,238.69,237.61,238.15,741983.0,233.4732,233.9534,232.8949,233.4242,741983.0
2023-01-03 12:30:00,238.18,238.99,237.63,238.17,767004.0,233.4536,234.2475,232.9145,233.4438,767004.0
2023-01-03 13:00:00,238.15,238.61,237.4,238.44,851014.0,233.4242,233.875,232.689,233.7084,851014.0
2023-01-03 13:30:00,238.45,238.75,238.05,238.57,546034.0,233.7182,234.0122,233.3261,233.8358,546034.0
2023-01-03 14:00:00,238.63,238.95,238.22,238.55,709806.0,233.8946,234.2083,233.4928,233.8162,709806.0
2023-01-03 14:30:00,238.6,239.97,237.91,239.44,1289837.0,233.8652,235.208,233.1889,234.6886,1289837.0
2023-01-03 15:00:00,239.44,240.38,239.24,239.45,1171535.0,234.6886,235.6099,234.4925,234.6984,1171535.0
2023-01-03 15:30:00,239.47,239.93,239.22,239.57,1680224.0,234.718,235.1688,234.4729,234.816,1680224.0
2023-01-04 09:30:00,232.02,232.87,228.29,229.01,6077145.0,227.4158,228.2489,223.7598,224.4655,6077145.0
2023-01-04 10:00:00,228.98,229.47,226.0,227.15,4657536.0,224.4361,224.9164,221.5153,222.6424,4657536.0
2023-01-04 10:30:00,227.14,228.59,226.26,227.58,2703871.0,222.6326,224.0539,221.7701,223.0639,2703871.0
2023-01-04 11:00:00,227.56,228.29,226.73,228.13,2680228.0,223.0443,223.7598,222.2308,223.603,2680228.0
2023-01-04 11:30:00,228.17,229.8,228.17,228.85,2528516.0,223.6422,225.2399,223.6422,224.3087,2528516.0
2023-01-04 12:00:00,228.86,229.76,228.36,229.02,1694470.0,224.3185,225.2006,223.8284,224.4753,1694470.0
2023-01-04 12:30:00,229.02,229.65,227.96,227.97,1288014.0,224.4753,225.0928,223.4364,223.4462,1288014.0
2023-01-04 13:00:00,227.97,228.95,227.41,228.86,1300514.0,223.4462,224.4067,222.8973,224.3185,1300514.0
2023-01-04 13:30:00,228.86,229.19,228.23,228.57,1055234.0,224.3185,224.642,223.701,224.0343,1055234.0
2023-01-04 14:00:00,228.62,229.43,226.05,226.16,2178562.0,224.0833,224.8772,221.5643,221.6721,2178562.0
2023-01-04 14:30:00,226.16,228.34,225.96,228.11,1782200.0,221.6721,223.8088,221.4761,223.5834,1782200.0
2023-01-04 15:00:00,228.12,228.84,227.62,227.67,1648600.0,223.5932,224.2989,223.1031,223.1521,1648600.0
2023-01-04 15:30:00,227.65,229.35,226.54,229.1,4050015.0,223.1325,224.7988,222.0445,224.5537,4050015.0
2023-01-05 09:30:00,227.2,227.55,223.67,225.11,4254339.0,222.6914,223.0345,219.2315,220.6429,4254339.0
2023-01-05 10:00:00,225.12,226.22,224.43,225.11,2463698.0,220.6527,221.7309,219.9764,220.6429,2463698.0
2023-01-05 10:30:00,225.15,225.24,223.84,224.2,1774199.0,220.6821,220.7703,219.3981,219.751,1774199.0
2023-01-05 11:00:00,224.19,224.78,223.65,223.92,1382040.0,219.7412,220.3195,219.2119,219.4765,1382040.0
2023-01-05 11:30:00,223.9,223.98,223.08,223.11,1792558.0,219.4569,219.5353,218.6532,218.6826,1792558.0
2023-01-05 12:00:00,223.11,223.65,222.6,223.12,1629747.0,218.6826,219.2119,218.1827,218.6924,1629747.0
2023-01-05 12:30:00,223.1,223.67,222.24,222.24,1406781.0,218.6728,219.2315,217.8299,217.8299,1406781.0
2023-01-05 13:00:00,222.26,223.3,221.76,222.77,2230567.0,217.8495,218.8688,217.3594,218.3494,2230567.0
2023-01-05 13:30:00,222.78,223.74,222.78,223.57,1919289.0,218.3592,219.3001,218.3592,219.1335,1919289.0
2023-01-05 14:00:00,223.58,223.84,223.03,223.25,1308944.0,219.1433,219.3981,218.6042,218.8198,1308944.0
2023-01-05 14:30:00,223.25,224.68,223.24,224.28,1890987.0,218.8198,220.2215,218.81,219.8294,1890987.0
2023-01-05 15:00:00,224.29,224.3,222.85,222.88,1501885.0,219.8392,219.849,218.4278,218.4572,1501885.0
2023-01-05 15:30:00,222.88,222.91,221.84,222.25,3135745.0,218.4572,218.4866,217.4378,217.8397,3135745.0
2023-01-06 09:30:00,223.0,223.65,219.35,220.02,5183471.0,218.5748,219.2119,214.9972,215.6539,5183471.0
2023-01-06 10:00:00,220.1,222.47,220.0,221.4,2974644.0,215.7323,218.0553,215.6343,217.0065,2974644.0
2023-01-06 10:30:00,221.41,223.17,221.3,222.82,1952578.0,217.0163,218.7414,216.9085,218.3984,1952578.0
2023-01-06 11:00:00,222.85,223.35,222.05,222.26,1851487.0,218.4278,218.9178,217.6436,217.8495,1851487.0
2023-01-06 11:30:00,222.27,223.46,221.86,222.9,1509635.0,217.8593,219.0257,217.4574,218.4768,1509635.0
2023-01-06 12:00:00,222.91,223.07,222.46,222.75,1372704.0,218.4866,218.6434,218.0455,218.3298,1372704.0
2023-01-06 12:30:00,222.75,222.97,221.9,222.34,1140135.0,218.3298,218.5454,217.4966,217.9279,1140135.0
2023-01-06 13:00:00,222.32,223.13,222.29,222.88,1179268.0,217.9083,218.7022,217.8789,218.4572,1179268.0
2023-01-06 13:30:00,222.89,224.12,222.89,224.04,1392842.0,218.467,219.6726,218.467,219.5942,1392842.0
2023-01-06 14:00:00,224.04,225.72,223.95,225.61,2056326.0,219.5942,221.2408,219.5059,221.133,2056326.0
2023-01-06 14:30:00,225.62,225.7,224.71,225.44,1894951.0,221.1428,221.2212,220.2509,220.9664,1894951.0
2023-01-06 15:00:00,225.45,225.77,225.02,225.11,1821987.0,220.9762,221.2898,220.5547,220.6429,1821987.0
2023-01-06 15:30:00,225.1,225.55,224.59,224.87,3853542.0,220.6331,221.0742,220.1332,220.4077,3853542.0
2023-01-09 09:30:00,226.58,229.05,226.41,228.97,2538489.0,222.0837,224.5047,221.9171,224.4263,2538489.0
2023-01-09 10:00:00,228.98,229.34,228.17,228.93,1379804.0,224.4361,224.789,223.6422,224.3871,1379804.0
2023-01-09 10:30:00,228.95,230.23,228.89,229.49,1572858.0,224.4067,225.6613,224.3479,224.936,1572858.0
2023-01-09 11:00:00,229.49,231.24,229.49,230.53,1478176.0,224.936,226.6513,224.936,225.9554,1478176.0
2023-01-09 11:30:00,230.53,230.75,230.2,230.33,1018659.0,225.9554,226.171,225.6319,225.7593,1018659.0
2023-01-09 12:00:00,230.33,230.92,230.02,230.83,1078717.0,225.7593,226.3376,225.4555,226.2494,1078717.0
2023-01-09 12:30:00,230.83,230.84,230.15,230.73,780531.0,226.2494,226.2592,225.5829,226.1514,780531.0
2023-01-09 13:00:00,230.72,230.94,230.46,230.57,676080.0,226.1416,226.3572,225.8868,225.9946,676080.0
2023-01-09 13:30:00,230.56,230.57,228.72,229.18,1049716.0,225.9848,225.9946,224.1813,224.6322,1049716.0
2023-01-09 14:00:00,229.16,229.98,228.85,229.6,785729.0,224.6126,225.4163,224.3087,225.0438,785729.0
2023-01-09 14:30:00,229.61,229.78,227.77,227.92,920414.0,225.0536,225.2202,223.2501,223.3972,920414.0
2023-01-09 15:00:00,227.94,228.21,227.44,227.48,1060958.0,223.4168,223.6814,222.9267,222.9659,1060958.0
2023-01-09 15:30:00,227.5,227.76,226.77,227.15,2121960.0,222.9855,223.2403,222.27,222.6424,2121960.0
2023-01-10 09:30:00,227.66,230.97,227.61,229.9,3052106.0,223.1423,226.3866,223.0933,225.3379,3052106.0
2023-01-10 10:00:00,229.9,231.31,229.07,229.35,1816396.0,225.3379,226.7199,224.5243,224.7988,1816396.0
2023-01-10 10:30:00,229.36,229.36,227.33,228.73,1535531.0,224.8086,224.8086,222.8189,224.1911,1535531.0
2023-01-10 11:00:00,228.72,229.54,228.44,228.59,782130.0,224.1813,224.985,223.9068,224.0539,782130.0
2023-01-10 11:30:00,228.58,228.73,227.66,228.23,943729.0,224.0441,224.1911,223.1423,223.701,943729.0
2023-01-10 12:00:00,228.21,228.49,227.47,228.08,747598.0,223.6814,223.9558,222.9561,223.554,747598.0
2023-01-10 12:30:00,228.09,228.9,228.03,228.28,656884.0,223.5638,224.3577,223.505,223.75,656884.0
2023-01-10 13:00:00,228.27,228.83,228.0,228.56,658118.0,223.7402,224.2891,223.4756,224.0245,658118.0
2023-01-10 13:30:00,228.56,229.1,228.29,228.73,837936.0,224.0245,224.5537,223.7598,224.1911,837936.0
2023-01-10 14:00:00,228.73,228.99,228.3,228.44,637796.0,224.1911,224.4459,223.7696,223.9068,637796.0
2023-01-10 14:30:00,228.45,228.73,227.89,228.06,813114.0,223.9166,224.1911,223.3678,223.5344,813114.0
2023-01-10 15:00:00,228.05,228.35,227.48,228.04,954778.0,223.5246,223.8186,222.9659,223.5148,954778.0
2023-01-10 15:30:00,228.05,228.88,227.74,228.88,1798256.0,223.5246,224.3381,223.2207,224.3381,1798256.0
2023-01-11 09:30:00,231.27,233.87,231.11,231.98,3204414.0,226.6807,229.2291,226.5239,227.3766,3204414.0
2023-01-11 10:00:00,231.97,233.68,231.45,233.55,1453505.0,227.3668,229.0429,226.8571,228.9154,1453505.0
2023-01-11 10:30:00,233.56,233.62,232.17,232.56,1069023.0,228.9252,228.984,227.5628,227.9451,1069023.0
2023-01-11 11:00:00,232.54,233.88,232.52,233.41,850039.0,227.9255,229.2389,227.9059,228.7782,850039.0
2023-01-11 11:30:00,233.41,233.99,233.11,233.79,814720.0,228.7782,229.3467,228.4842,229.1507,814720.0
2023-01-11 12:00:00,233.8,234.29,233.64,233.73,1057892.0,229.1605,229.6408,229.0037,229.0919,1057892.0
2023-01-11 12:30:00,233.74,233.97,233.47,233.79,618788.0,229.1017,229.3271,228.837,229.1507,618788.0
2023-01-11 13:00:00,233.8,234.53,233.07,233.98,680039.0,229.1605,229.876,228.445,229.3369,680039.0
2023-01-11 13:30:00,233.98,234.25,233.75,234.01,626402.0,229.3369,229.6015,229.1115,229.3663,626402.0
2023-01-11 14:00:00,234.02,234.17,233.75,233.77,607457.0,229.3761,229.5231,229.1115,229.1311,607457.0
2023-01-11 14:30:00,233.79,234.45,233.67,234.41,1277564.0,229.1507,229.7976,229.0331,229.7584,1277564.0
2023-01-11 15:00:00,234.41,234.67,234.19,234.27,931010.0,229.7584,230.0132,229.5427,229.6211,931010.0
2023-01-11 15:30:00,234.29,235.95,234.05,235.79,2931602.0,229.6408,231.2678,229.4055,231.111,2931602.0
2023-01-12 09:30:00,234.92,237.28,233.56,234.67,2576494.0,230.2582,232.5714,228.9252,230.0132,2576494.0
2023-01-12 10:00:00,234.7,238.92,234.63,238.18,2335005.0,230.0426,234.1789,229.974,233.4536,2335005.0
2023-01-12 10:30:00,238.21,239.14,236.38,237.31,1691477.0,233.483,234.3945,231.6893,232.6008,1691477.0
2023-01-12 11:00:00,237.31,238.39,236.72,238.13,1082138.0,232.6008,233.6594,232.0225,233.4046,1082138.0
2023-01-12 11:30:00,238.17,238.95,237.21,238.77,938526.0,233.4438,234.2083,232.5028,234.0319,938526.0
2023-01-12 12:00:00,238.76,239.31,237.99,239.22,919203.0,234.022,234.5611,233.2673,234.4729,919203.0
2023-01-12 12:30:00,239.24,239.64,238.92,239.27,916796.0,234.4925,234.8846,234.1789,234.5219,916796.0
2023-01-12 13:00:00,239.27,239.71,238.07,238.49,1092468.0,234.5219,234.9532,233.3457,233.7574,1092468.0
2023-01-12 13:30:00,238.5,239.9,237.63,239.68,842207.0,233.7672,235.1394,232.9145,234.9238,842207.0
2023-01-12 14:00:00,239.69,239.86,238.58,238.75,641107.0,234.9336,235.1002,233.8456,234.0122,641107.0
2023-01-12 14:30:00,238.75,238.94,237.93,238.34,781796.0,234.0122,234.1985,233.2085,233.6104,781796.0
2023-01-12 15:00:00,238.33,238.35,237.41,238.04,710800.0,233.6006,233.6202,232.6988,233.3163,710800.0
2023-01-12 15:30:00,238.05,238.75,237.42,238.47,1771615.0,233.3261,234.0122,232.7086,233.7378,1771615.0
2023-01-13 09:30:00,237.04,237.26,234.92,236.56,1969248.0,232.3362,232.5518,230.2582,231.8657,1969248.0
2023-01-13 10:00:00,236.53,237.57,236.2,236.76,1288723.0,231.8363,232.8557,231.5128,232.0617,1288723.0
2023-01-13 10:30:00,236.78,236.99,236.18,236.65,803283.0,232.0813,232.2872,231.4932,231.9539,803283.0
2023-01-13 11:00:00,236.61,236.75,235.11,235.9,1251562.0,231.9147,232.0519,230.4445,231.2188,1251562.0
2023-01-13 11:30:00,235.96,235.96,234.98,235.59,682345.0,231.2776,231.2776,230.3171,230.915,682345.0
2023-01-13 12:00:00,235.54,236.25,235.47,236.13,575927.0,230.8659,231.5619,230.7973,231.4442,575927.0
2023-01-13 12:30:00,236.13,236.48,235.88,236.42,507579.0,231.4442,231.7873,231.1992,231.7285,507579.0
2023-01-13 13:00:00,236.42,236.72,236.2,236.72,589077.0,231.7285,232.0225,231.5128,232.0225,589077.0
2023-01-13 13:30:00,236.73,237.63,236.62,237.59,833710.0,232.0323,232.9145,231.9245,232.8753,833710.0
2023-01-13 14:00:00,237.6,238.09,237.34,238.03,664800.0,232.8851,233.3653,232.6302,233.3065,664800.0
2023-01-13 14:30:00,238.05,238.47,237.82,238.13,836463.0,233.3261,233.7378,233.1007,233.4046,836463.0
2023-01-13 15:00:00,238.15,238.67,238.02,238.59,873894.0,233.4242,233.9338,233.2967,233.8554,873894.0
2023-01-13 15:30:00,238.6,239.37,238.54,239.11,2161545.0,233.8652,234.6199,233.8064,234.3651,2161545.0
2023-01-17 09:30:00,237.87,239.78,237.09,239.73,3395643.0,233.1497,235.0218,232.3852,234.9728,3395643.0
2023-01-17 10:00:00,239.78,240.91,239.54,240.16,1693905.0,235.0218,236.1294,234.7866,235.3943,1693905.0
2023-01-17 10:30:00,240.18,240.27,238.36,239.68,1403847.0,235.4139,235.5021,233.63,234.9238,1403847.0
2023-01-17 11:00:00,239.68,239.87,238.18,238.79,1119100.0,234.9238,235.11,233.4536,234.0515,1119100.0
2023-01-17 11:30:00,238.78,239.52,238.74,239.34,839642.0,234.0417,234.767,234.0024,234.5905,839642.0
2023-01-17 12:00:00,239.36,239.63,238.92,239.18,753013.0,234.6101,234.8748,234.1789,234.4337,753013.0
2023-01-17 12:30:00,239.18,239.73,239.11,239.5,519139.0,234.4337,234.9728,234.3651,234.7474,519139.0
2023-01-17 13:00:00,239.5,239.66,239.24,239.49,501258.0,234.7474,234.9042,234.4925,234.7376,501258.0
2023-01-17 13:30:00,239.49,240.79,239.35,240.67,1317287.0,234.7376,236.0118,234.6003,235.8941,1317287.0
2023-01-17 14:00:00,240.68,240.76,239.55,240.14,1216359.0,235.9039,235.9824,234.7964,235.3747,1216359.0
2023-01-17 14:30:00,240.14,240.65,239.6,239.83,758973.0,235.3747,235.8745,234.8454,235.0708,758973.0
2023-01-17 15:00:00,239.81,240.26,239.77,240.05,676121.0,235.0512,235.4923,235.012,235.2865,676121.0
2023-01-17 15:30:00,240.02,240.48,239.15,240.35,2446962.0,235.257,235.7079,234.4043,235.5805,2446962.0
2023-01-18 09:30:00,241.56,242.38,240.11,241.11,3385476.0,236.7665,237.5702,235.3453,236.3254,3385476.0
2023-01-18 10:00:00,241.09,242.05,239.98,240.41,1769606.0,236.3058,237.2468,235.2178,235.6393,1769606.0
2023-01-18 10:30:00,240.44,240.46,237.56,238.27,1887595.0,235.6687,235.6883,232.8459,233.5418,1887595.0
2023-01-18 11:00:00,238.25,238.5,236.82,237.18,1305277.0,233.5222,233.7672,232.1205,232.4734,1305277.0
2023-01-18 11:30:00,237.19,237.49,236.35,237.38,1279779.0,232.4832,232.7773,231.6599,232.6694,1279779.0
2023-01-18 12:00:00,237.37,237.57,236.89,237.12,777195.0,232.6596,232.8557,232.1892,232.4146,777195.0
2023-01-18 12:30:00,237.09,237.68,237.04,237.2,760120.0,232.3852,232.9635,232.3362,232.493,760120.0
2023-01-18 13:00:00,237.22,237.4,236.26,236.78,788881.0,232.5126,232.689,231.5717,232.0813,788881.0
2023-01-18 13:30:00,236.76,237.42,236.49,237.12,623903.0,232.0617,232.7086,231.7971,232.4146,623903.0
2023-01-18 14:00:00,237.15,237.9,236.83,237.81,650417.0,232.444,233.1791,232.1303,233.0909,650417.0
2023-01-18 14:30:00,237.79,237.97,236.87,237.16,593880.0,233.0713,233.2477,232.1696,232.4538,593880.0
2023-01-18 15:00:00,237.16,237.41,236.46,236.51,743990.0,232.4538,232.6988,231.7677,231.8167,743990.0
2023-01-18 15:30:00,236.5,236.58,235.52,235.8,3004678.0,231.8069,231.8853,230.8463,231.1208,3004678.0
2023-01-19 09:30:00,233.78,235.52,231.94,232.89,2906403.0,229.1409,230.8463,227.3374,228.2685,2906403.0
2023-01-19 10:00:00,232.88,233.38,232.11,232.91,1411265.0,228.2587,228.7488,227.504,228.2881,1411265.0
2023-01-19 10:30:00,232.9,232.97,230.83,231.11,1546308.0,228.2783,228.3469,226.2494,226.5239,1546308.0
2023-01-19 11:00:00,231.1,232.08,230.86,231.03,1340086.0,226.5141,227.4746,226.2788,226.4454,1340086.0
2023-01-19 11:30:00,231.01,231.53,230.68,231.03,1049490.0,226.4258,226.9355,226.1024,226.4454,1049490.0
2023-01-19 12:00:00,231.04,231.83,230.93,231.02,759222.0,226.4552,227.2296,226.3474,226.4356,759222.0
2023-01-19 12:30:00,231.02,231.67,230.93,231.62,519390.0,226.4356,227.0727,226.3474,227.0237,519390.0
2023-01-19 13:00:00,231.65,232.8,231.59,232.29,938558.0,227.0531,228.1803,226.9943,227.6804,938558.0
2023-01-19 13:30:00,232.3,233.99,232.3,233.23,1027404.0,227.6902,229.3467,227.6902,228.6018,1027404.0
2023-01-19 14:00:00,233.22,234.05,232.9,233.75,1018288.0,228.592,229.4055,228.2783,229.1115,1018288.0
2023-01-19 14:30:00,233.76,234.4,233.52,233.85,734538.0,229.1213,229.7486,228.886,229.2095,734538.0
2023-01-19 15:00:00,233.88,234.08,233.35,233.72,864016.0,229.2389,229.4349,228.7194,229.0821,864016.0
2023-01-19 15:30:00,233.72,233.97,231.58,232.04,2550239.0,229.0821,229.3271,226.9845,227.4354,2550239.0
2023-01-20 09:30:00,234.86,236.96,234.51,235.69,6253450.0,230.1994,232.2578,229.8564,231.013,6253450.0
2023-01-20 10:00:00,235.68,236.49,235.14,236.4,1288346.0,231.0032,231.7971,230.4739,231.7089,1288346.0
2023-01-20 10:30:00,236.42,236.74,235.63,236.09,1041036.0,231.7285,232.0421,230.9542,231.405,1041036.0
2023-01-20 11:00:00,236.11,238.17,236.01,238.14,1193650.0,231.4246,233.4438,231.3266,233.4144,1193650.0
2023-01-20 11:30:00,238.15,238.67,237.87,238.53,974784.0,233.4242,233.9338,233.1497,233.7966,974784.0
2023-01-20 12:00:00,238.52,238.81,238.21,238.45,776664.0,233.7868,234.0711,233.483,233.7182,776664.0
2023-01-20 12:30:00,238.42,238.84,238.11,238.31,543067.0,233.6888,234.1005,233.3849,233.581,543067.0
2023-01-20 13:00:00,238.32,238.79,237.57,238.01,703111.0,233.5908,234.0515,232.8557,233.2869,703111.0
2023-01-20 13:30:00,238.03,239.59,238.01,239.49,659318.0,233.3065,234.8356,233.2869,234.7376,659318.0
2023-01-20 14:00:00,239.51,239.58,239.09,239.14,704595.0,234.7572,234.8258,234.3455,234.3945,704595.0
2023-01-20 14:30:00,239.15,239.8,239.12,239.53,838710.0,234.4043,235.0414,234.3749,234.7768,838710.0
2023-01-20 15:00:00,239.55,240.74,239.47,240.16,1492992.0,234.7964,235.9628,234.718,235.3943,1492992.0
2023-01-20 15:30:00,240.15,240.48,239.68,240.15,4021966.0,235.3845,235.7079,234.9238,235.3845,4021966.0
2023-01-23 09:30:00,241.1,242.34,239.65,241.55,3376796.0,236.3156,237.531,234.8944,236.7567,3376796.0
2023-01-23 10:00:00,241.6,242.51,240.58,242.26,1694940.0,236.8057,237.6976,235.8059,237.4526,1694940.0
2023-01-23 10:30:00,242.28,243.37,242.2,242.62,1369098.0,237.4722,238.5406,237.3938,237.8055,1369098.0
2023-01-23 11:00:00,242.63,244.89,242.63,243.99,1331333.0,237.8153,240.0304,237.8153,239.1483,1331333.0
2023-01-23 11:30:00,244.0,245.17,243.88,244.59,1240560.0,239.1581,240.3048,239.0404,239.7364,1240560.0
2023-01-23 12:00:00,244.59,244.59,243.75,244.3,1150783.0,239.7364,239.7364,238.913,239.4521,1150783.0
2023-01-23 12:30:00,244.31,244.52,243.62,244.21,1087957.0,239.4619,239.6677,238.7856,239.3639,1087957.0
2023-01-23 13:00:00,244.21,244.49,243.97,244.13,828226.0,239.3639,239.6383,239.1287,239.2855,828226.0
2023-01-23 13:30:00,244.12,244.51,243.73,243.77,944431.0,239.2757,239.6579,238.8934,238.9326,944431.0
2023-01-23 14:00:00,243.77,243.87,243.04,243.37,1022574.0,238.9326,239.0306,238.2171,238.5406,1022574.0
2023-01-23 14:30:00,243.37,243.6,241.63,242.53,1159520.0,238.5406,238.766,236.8351,237.7172,1159520.0
2023-01-23 15:00:00,242.52,242.82,242.03,242.56,1159945.0,237.7074,238.0015,237.2272,237.7466,1159945.0
2023-01-23 15:30:00,242.55,243.06,242.04,242.52,2617384.0,237.7368,238.2367,237.237,237.7074,2617384.0
2023-01-24 09:30:00,242.5,242.78,240.89,241.92,3123757.0,237.6878,237.9623,236.1098,237.1193,3123757.0
2023-01-24 10:00:00,241.93,243.95,241.62,243.13,1709003.0,237.1291,239.1091,236.8253,238.3053,1709003.0
2023-01-24 10:30:00,243.11,243.47,242.02,242.93,1380670.0,238.2857,238.6386,237.2174,238.1093,1380670.0
2023-01-24 11:00:00,242.93,242.96,241.8,242.43,905526.0,238.1093,238.1387,237.0017,237.6192,905526.0
2023-01-24 11:30:00,242.44,242.64,241.7,242.06,822403.0,237.629,237.8251,236.9037,237.2566,822403.0
2023-01-24 12:00:00,242.07,242.48,241.48,242.12,807128.0,237.2664,237.6682,236.6881,237.3154,807128.0
2023-01-24 12:30:00,242.12,242.15,241.53,241.8,794013.0,237.3154,237.3448,236.7371,237.0017,794013.0
2023-01-24 13:00:00,241.79,242.19,241.21,241.87,1139206.0,236.9919,237.384,236.4234,237.0703,1139206.0
2023-01-24 13:30:00,241.86,242.86,241.63,242.38,1152568.0,237.0605,238.0407,236.8351,237.5702,1152568.0
2023-01-24 14:00:00,242.38,242.57,241.61,242.47,1233350.0,237.5702,237.7564,236.8155,237.6584,1233350.0
2023-01-24 14:30:00,242.48,242.66,242.2,242.49,1179190.0,237.6682,237.8447,237.3938,237.678,1179190.0
2023-01-24 15:00:00,242.49,242.54,241.47,241.61,1530943.0,237.678,237.727,236.6783,236.8155,1530943.0
2023-01-24 15:30:00,241.61,242.36,240.44,242.07,3957872.0,236.8155,237.5506,235.6687,237.2664,3957872.0
2023-01-25 09:30:00,234.5,235.0,230.9,231.5,9502371.0,229.8466,230.3367,226.318,226.9061,9502371.0
2023-01-25 10:00:00,231.41,234.46,231.15,234.29,5231883.0,226.8179,229.8074,226.5631,229.6408,5231883.0
2023-01-25 10:30:00,234.3,235.37,233.37,234.59,3260613.0,229.6506,230.6993,228.739,229.9348,3260613.0
2023-01-25 11:00:00,234.59,237.62,234.27,236.98,3844841.0,229.9348,232.9047,229.6211,232.2774,3844841.0
2023-01-25 11:30:00,236.98,240.95,236.9,240.48,5871313.0,232.2774,236.1686,232.199,235.7079,5871313.0
2023-01-25 12:00:00,240.49,240.67,238.21,238.44,3813618.0,235.7177,235.8941,233.483,233.7084,3813618.0
2023-01-25 12:30:00,238.44,239.55,237.91,239.21,2090091.0,233.7084,234.7964,233.1889,234.4631,2090091.0
2023-01-25 13:00:00,239.23,241.09,238.95,241.01,2004101.0,234.4827,236.3058,234.2083,236.2274,2004101.0
2023-01-25 13:30:00,241.03,241.5,239.96,240.33,2859640.0,236.247,236.7077,235.1982,235.5609,2859640.0
2023-01-25 14:00:00,240.34,243.3,239.88,241.82,3311511.0,235.5707,238.472,235.1198,237.0213,3311511.0
2023-01-25 14:30:00,241.82,241.95,240.93,241.36,2398029.0,237.0213,237.1487,236.149,236.5705,2398029.0
2023-01-25 15:00:00,241.36,242.11,240.41,240.42,2359325.0,236.5705,237.3056,235.6393,235.6491,2359325.0
2023-01-25 15:30:00,240.42,241.23,239.57,240.55,3652414.0,235.6491,236.443,234.816,235.7765,3652414.0
2023-01-26 09:30:00,243.63,246.06,242.39,243.13,4481885.0,238.7954,241.1772,237.58,238.3053,4481885.0
2023-01-26 10:00:00,243.2,245.47,242.8,244.89,1829480.0,238.3739,240.5989,237.9819,240.0304,1829480.0
2023-01-26 10:30:00,244.91,245.14,242.0,242.5,1860285.0,240.05,240.2754,237.1978,237.6878,1860285.0
2023-01-26 11:00:00,242.52,243.94,242.24,243.83,1276841.0,237.7074,239.0993,237.433,238.9914,1276841.0
2023-01-26 11:30:00,243.81,244.73,243.68,244.62,937328.0,238.9718,239.8736,238.8444,239.7658,937328.0
2023-01-26 12:00:00,244.62,245.72,244.48,245.14,1184288.0,239.7658,240.8439,239.6285,240.2754,1184288.0
2023-01-26 12:30:00,245.14,245.34,244.28,244.3,908687.0,240.2754,240.4715,239.4325,239.4521,908687.0
2023-01-26 13:00:00,244.29,244.68,243.34,244.16,1101058.0,239.4423,239.8246,238.5112,239.3149,1101058.0
2023-01-26 13:30:00,244.16,245.29,244.16,244.73,878916.0,239.3149,240.4225,239.3149,239.8736,878916.0
2023-01-26 14:00:00,244.72,245.93,244.45,245.9,1098462.0,239.8638,241.0498,239.5991,241.0204,1098462.0
2023-01-26 14:30:00,245.91,246.45,245.75,246.17,1516258.0,241.0302,241.5594,240.8733,241.285,1516258.0
2023-01-26 15:00:00,246.18,247.27,246.03,247.0,1691080.0,241.2948,242.3632,241.1478,242.0985,1691080.0
2023-01-26 15:30:00,246.98,248.31,246.51,248.03,3938655.0,242.0789,243.3825,241.6183,243.1081,3938655.0
2023-01-27 09:30:00,248.99,249.36,247.33,247.87,3204789.0,244.049,244.4117,242.422,242.9513,3204789.0
2023-01-27 10:00:00,247.9,248.99,247.37,248.92,1498869.0,242.9807,244.049,242.4612,243.9804,1498869.0
2023-01-27 10:30:00,248.92,249.0,246.83,247.51,1234499.0,243.9804,244.0588,241.9319,242.5984,1234499.0
2023-01-27 11:00:00,247.52,248.42,247.15,248.07,937112.0,242.6082,243.4904,242.2456,243.1473,937112.0
2023-01-27 11:30:00,248.07,248.88,247.93,248.32,833615.0,243.1473,243.9412,243.0101,243.3923,833615.0
2023-01-27 12:00:00,248.33,248.77,247.96,248.21,909465.0,243.4021,243.8334,243.0395,243.2845,909465.0
2023-01-27 12:30:00,248.2,248.84,248.07,248.57,673508.0,243.2747,243.902,243.1473,243.6374,673508.0
2023-01-27 13:00:00,248.58,248.7,247.78,247.99,599607.0,243.6472,243.7648,242.8631,243.0689,599607.0
2023-01-27 13:30:00,248.0,248.57,247.95,248.47,639837.0,243.0787,243.6374,243.0297,243.5394,639837.0
2023-01-27 14:00:00,248.47,248.76,248.31,248.37,840191.0,243.5394,243.8236,243.3825,243.4413,840191.0
2023-01-27 14:30:00,248.39,248.78,248.22,248.6,754096.0,243.461,243.8432,243.2943,243.6668,754096.0
2023-01-27 15:00:00,248.61,249.72,248.61,249.46,1313361.0,243.6766,244.7646,243.6766,244.5097,1313361.0
2023-01-27 15:30:00,249.45,249.83,247.79,248.14,2756790.0,244.4999,244.8724,242.8729,243.2159,2756790.0
2023-01-30 09:30:00,244.5,245.6,243.56,244.76,2454047.0,239.6481,240.7263,238.7268,239.903,2454047.0
2023-01-30 10:00:00,244.72,245.05,242.77,243.42,1632508.0,239.8638,240.1872,237.9525,238.5896,1632508.0
2023-01-30 10:30:00,243.37,243.37,242.26,242.99,1309380.0,238.5406,238.5406,237.4526,238.1681,1309380.0
2023-01-30 11:00:00,243.0,243.96,242.69,243.8,860867.0,238.1779,239.1189,237.8741,238.962,860867.0
2023-01-30 11:30:00,243.8,244.08,242.76,243.67,731794.0,238.962,239.2365,237.9427,238.8346,731794.0
2023-01-30 12:00:00,243.67,244.11,243.12,243.68,646747.0,238.8346,239.2659,238.2955,238.8444,646747.0
2023-01-30 12:30:00,243.66,243.69,242.62,242.94,709896.0,238.8248,238.8542,237.8055,238.1191,709896.0
2023-01-30 13:00:00,242.94,243.58,242.69,243.27,732454.0,238.1191,238.7464,237.8741,238.4426,732454.0
2023-01-30 13:30:00,243.26,243.26,242.47,242.89,598190.0,238.4328,238.4328,237.6584,238.0701,598190.0
2023-01-30 14:00:00,242.89,243.17,242.62,242.65,592919.0,238.0701,238.3445,237.8055,237.8349,592919.0
2023-01-30 14:30:00,242.65,243.11,242.2,242.62,836968.0,237.8349,238.2857,237.3938,237.8055,836968.0
2023-01-30 15:00:00,242.62,243.12,242.21,242.38,792241.0,237.8055,238.2955,237.4036,237.5702,792241.0
2023-01-30 15:30:00,242.38,243.61,242.22,242.76,2540275.0,237.5702,238.7758,237.4134,237.9427,2540275.0
2023-01-31 09:30:00,243.45,244.75,242.94,243.77,1873363.0,238.619,239.8932,238.1191,238.9326,1873363.0
2023-01-31 10:00:00,243.85,245.26,243.62,245.19,1247276.0,239.011,240.3931,238.7856,240.3245,1247276.0
2023-01-31 10:30:00,245.23,245.56,244.54,244.71,755415.0,240.3637,240.6871,239.6874,239.854,755415.0
2023-01-31 11:00:00,244.7,246.06,244.69,245.97,729716.0,239.8442,241.1772,239.8344,241.089,729716.0
2023-01-31 11:30:00,245.96,246.38,245.78,245.88,712134.0,241.0792,241.4908,240.9027,241.0008,712134.0
2023-01-31 12:00:00,245.89,246.16,245.28,245.75,545863.0,241.0106,241.2752,240.4127,240.8733,545863.0
2023-01-31 12:30:00,245.73,246.47,245.67,246.18,413876.0,240.8537,241.5791,240.7949,241.2948,413876.0
2023-01-31 13:00:00,246.2,246.33,245.65,245.9,426577.0,241.3144,241.4418,240.7753,241.0204,426577.0
2023-01-31 13:30:00,245.9,246.76,245.73,246.69,509224.0,241.0204,241.8633,240.8537,241.7947,509224.0
2023-01-31 14:00:00,246.68,247.04,246.54,246.72,679291.0,241.7849,242.1377,241.6477,241.8241,679291.0
2023-01-31 14:30:00,246.73,247.01,246.58,246.62,662985.0,241.8339,242.1083,241.6869,241.7261,662985.0
2023-01-31 15:00:00,246.61,246.93,245.99,246.18,909918.0,241.7163,242.0299,241.1086,241.2948,909918.0
2023-01-31 15:30:00,246.17,247.95,246.16,247.84,2601453.0,241.285,243.0297,241.2752,242.9219,2601453.0
2023-02-01 09:30:00,247.83,248.45,246.23,247.23,1528879.0,242.9121,243.5198,241.3438,242.324,1528879.0
2023-02-01 10:00:00,247.26,247.41,245.63,246.2,1009071.0,242.3534,242.5004,240.7557,241.3144,1009071.0
2023-02-01 10:30:00,246.27,247.31,245.75,246.15,1537018.0,241.383,242.4024,240.8733,241.2654,1537018.0
2023-02-01 11:00:00,246.15,246.86,245.8,246.85,561015.0,241.2654,241.9613,240.9223,241.9515,561015.0
2023-02-01 11:30:00,246.85,247.29,246.59,247.19,503209.0,241.9515,242.3828,241.6967,242.2848,503209.0
2023-02-01 12:00:00,247.2,247.32,246.72,247.07,493409.0,242.2946,242.4122,241.8241,242.1671,493409.0
2023-02-01 12:30:00,247.07,247.28,246.82,246.91,463225.0,242.1671,242.373,241.9221,242.0103,463225.0
2023-02-01 13:00:00,246.9,247.46,246.81,247.03,555070.0,242.0005,242.5494,241.9123,242.1279,555070.0
2023-02-01 13:30:00,247.04,247.75,246.82,247.15,632944.0,242.1377,242.8337,241.9221,242.2456,632944.0
2023-02-01 14:00:00,247.12,248.65,245.81,247.47,1292536.0,242.2162,243.7158,240.9321,242.5592,1292536.0
2023-02-01 14:30:00,247.47,253.12,245.47,252.21,2881922.0,242.5592,248.0971,240.5989,247.2051,2881922.0
2023-02-01 15:00:00,252.21,254.14,252.02,253.17,2214789.0,247.2051,249.0968,247.0189,248.1461,2214789.0
2023-02-01 15:30:00,253.17,255.18,252.1,252.75,3999082.0,248.1461,250.1162,247.0973,247.7344,3999082.0
2023-02-02 09:30:00,258.87,260.66,258.05,258.12,4275954.0,253.733,255.4875,252.9293,252.9979,4275954.0
2023-02-02 10:00:00,258.15,259.13,257.25,258.89,1961049.0,253.0273,253.9878,252.1451,253.7526,1961049.0
2023-02-02 10:30:00,258.9,260.79,258.9,260.16,1821023.0,253.7624,255.6149,253.7624,254.9974,1821023.0
2023-02-02 11:00:00,260.17,261.32,259.85,261.14,1507810.0,255.0072,256.1344,254.6935,255.9579,1507810.0
2023-02-02 11:30:00,261.13,263.14,261.11,261.4,1937349.0,255.9481,257.9183,255.9285,256.2128,1937349.0
2023-02-02 12:00:00,261.41,261.88,260.64,260.81,1101961.0,256.2226,256.6833,255.4679,255.6345,1101961.0
2023-02-02 12:30:00,260.82,261.86,260.76,261.59,969924.0,255.6443,256.6637,255.5855,256.399,969924.0
2023-02-02 13:00:00,261.61,262.3,261.32,262.03,1128955.0,256.4186,257.0949,256.1344,256.8303,1128955.0
2023-02-02 13:30:00,262.05,264.55,262.05,264.33,1226050.0,256.8499,259.3003,256.8499,259.0846,1226050.0
2023-02-02 14:00:00,264.35,264.69,262.31,262.65,1442702.0,259.1042,259.4375,257.1047,257.438,1442702.0
2023-02-02 14:30:00,262.66,262.84,260.93,261.48,1590059.0,257.4478,257.6242,255.7521,256.2912,1590059.0
2023-02-02 15:00:00,261.52,262.44,260.87,262.16,1503727.0,256.3304,257.2321,255.6933,256.9577,1503727.0
2023-02-02 15:30:00,262.18,264.64,261.78,264.61,3586135.0,256.9773,259.3885,256.5852,259.3591,3586135.0
2023-02-03 09:30:00,259.55,262.19,259.02,261.82,2863767.0,254.3995,256.9871,253.88,256.6244,2863767.0
2023-02-03 10:00:00,261.72,264.2,260.6,262.46,1914953.0,256.5264,258.9572,255.4287,257.2517,1914953.0
2023-02-03 10:30:00,262.47,263.19,261.33,261.81,1205120.0,257.2615,257.9673,256.1442,256.6146,1205120.0
2023-02-03 11:00:00,261.8,263.55,261.7,263.21,831200.0,256.6048,258.3201,256.5068,257.9869,831200.0
2023-02-03 11:30:00,263.25,263.79,261.21,261.41,938600.0,258.0261,258.5554,256.0266,256.2226,938600.0
2023-02-03 12:00:00,261.42,262.8,261.25,262.45,580883.0,256.2324,257.585,256.0658,257.2419,580883.0
2023-02-03 12:30:00,262.46,262.75,260.16,260.43,531576.0,257.2517,257.536,254.9974,255.262,531576.0
2023-02-03 13:00:00,260.41,260.43,259.11,259.2,1217730.0,255.2424,255.262,253.9682,254.0564,1217730.0
2023-02-03 13:30:00,259.18,259.22,258.18,258.7,1057536.0,254.0368,254.076,253.0567,253.5664,1057536.0
2023-02-03 14:00:00,258.7,258.92,257.8,258.12,850552.0,253.5664,253.782,252.6842,252.9979,850552.0
2023-02-03 14:30:00,258.09,258.61,257.46,257.72,1038423.0,252.9685,253.4781,252.351,252.6058,1038423.0
2023-02-03 15:00:00,257.7,258.65,257.1,258.29,1161502.0,252.5862,253.5174,251.9981,253.1645,1161502.0
2023-02-03 15:30:00,258.29,259.03,257.58,258.34,2650190.0,253.1645,253.8898,252.4686,253.2135,2650190.0
2023-02-06 09:30:00,257.44,257.75,255.69,256.64,2125081.0,252.3314,252.6352,250.6161,251.5472,2125081.0
2023-02-06 10:00:00,256.67,257.93,255.2,255.37,1316593.0,251.5766,252.8116,250.1358,250.3024,1316593.0
2023-02-06 10:30:00,255.35,257.23,254.78,257.13,1132885.0,250.2828,252.1255,249.7241,252.0275,1132885.0
2023-02-06 11:00:00,257.15,258.25,256.78,258.04,825837.0,252.0471,253.1253,251.6845,252.9195,825837.0
2023-02-06 11:30:00,258.04,258.3,256.92,257.02,578723.0,252.9195,253.1743,251.8217,251.9197,578723.0
2023-02-06 12:00:00,256.98,257.22,256.57,256.81,706304.0,251.8805,252.1157,251.4786,251.7139,706304.0
2023-02-06 12:30:00,256.85,257.36,256.48,256.8,679339.0,251.7531,252.253,251.3904,251.7041,679339.0
2023-02-06 13:00:00,256.78,257.07,255.85,255.85,823119.0,251.6845,251.9687,250.7729,250.7729,823119.0
2023-02-06 13:30:00,255.83,256.27,255.69,256.24,636584.0,250.7533,251.1846,250.6161,251.1552,636584.0
2023-02-06 14:00:00,256.22,257.03,256.19,256.98,766841.0,251.1356,251.9295,251.1062,251.8805,766841.0
2023-02-06 14:30:00,256.98,257.27,256.51,257.01,1053885.0,251.8805,252.1647,251.4198,251.9099,1053885.0
2023-02-06 15:00:00,257.0,257.2,256.36,256.45,900460.0,251.9001,252.0961,251.2728,251.361,900460.0
2023-02-06 15:30:00,256.47,257.23,256.06,256.76,1552802.0,251.3806,252.1255,250.9787,251.6649,1552802.0
2023-02-07 09:30:00,260.53,263.45,260.08,260.8,5118657.0,255.36,258.2221,254.919,255.6247,5118657.0
2023-02-07 10:00:00,260.78,262.53,260.56,262.1,2458347.0,255.6051,257.3204,255.3894,256.8989,2458347.0
2023-02-07 10:30:00,262.06,263.67,262.04,262.56,2262893.0,256.8597,258.4377,256.8401,257.3498,2262893.0
2023-02-07 11:00:00,262.55,263.66,261.97,263.29,1713867.0,257.34,258.4279,256.7715,258.0653,1713867.0
2023-02-07 11:30:00,263.31,264.62,263.3,264.14,1866265.0,258.0849,259.3689,258.0751,258.8984,1866265.0
2023-02-07 12:00:00,264.13,264.41,262.88,262.97,1585477.0,258.8886,259.1631,257.6634,257.7516,1585477.0
2023-02-07 12:30:00,262.97,268.32,262.9,267.31,2698814.0,257.7516,262.9955,257.683,262.0055,2698814.0
2023-02-07 13:00:00,267.33,267.92,263.63,263.7,2894744.0,262.0251,262.6034,258.3985,258.4671,2894744.0
2023-02-07 13:30:00,263.71,263.71,261.44,262.5,2232934.0,258.4769,258.4769,256.252,257.291,2232934.0
2023-02-07 14:00:00,262.49,265.98,262.41,265.08,2482714.0,257.2812,260.7019,257.2027,259.8198,2482714.0
2023-02-07 14:30:00,265.08,267.34,264.95,266.6,2150920.0,259.8198,262.0349,259.6923,261.3096,2150920.0
2023-02-07 15:00:00,266.61,267.92,266.11,267.9,2161169.0,261.3194,262.6034,260.8293,262.5838,2161169.0
2023-02-07 15:30:00,267.9,268.78,267.09,267.56,4567586.0,262.5838,263.4463,261.7899,262.2505,4567586.0
2023-02-08 09:30:00,273.09,276.76,271.02,272.68,10310736.0,267.6708,271.268,265.6419,267.2689,10310736.0
2023-02-08 10:00:00,272.69,274.33,270.6,272.39,4271106.0,267.2787,268.8862,265.2302,266.9847,4271106.0
2023-02-08 10:30:00,272.38,272.38,270.07,270.32,2569955.0,266.9749,266.9749,264.7107,264.9558,2569955.0
2023-02-08 11:00:00,270.31,270.53,267.61,268.26,3357841.0,264.946,265.1616,262.2995,262.9367,3357841.0
2023-02-08 11:30:00,268.24,269.75,267.56,269.68,2159596.0,262.917,264.3971,262.2505,264.3285,2159596.0
2023-02-08 12:00:00,269.65,270.25,268.52,269.93,1586160.0,264.2991,264.8872,263.1915,264.5735,1586160.0
2023-02-08 12:30:00,269.92,270.03,268.63,269.71,1153327.0,264.5637,264.6715,263.2993,264.3579,1153327.0
2023-02-08 13:00:00,269.71,270.59,269.15,269.2,1582649.0,264.3579,265.2204,263.809,263.858,1582649.0
2023-02-08 13:30:00,269.2,269.36,268.07,268.86,1291419.0,263.858,264.0148,262.7504,263.5247,1291419.0
2023-02-08 14:00:00,268.88,269.6,268.03,268.13,1238639.0,263.5443,264.2501,262.7112,262.8092,1238639.0
2023-02-08 14:30:00,268.14,268.29,266.66,267.47,1564713.0,262.819,262.9661,261.3684,262.1623,1564713.0
2023-02-08 15:00:00,267.47,267.57,266.23,266.37,1621050.0,262.1623,262.2603,260.9469,261.0842,1621050.0
2023-02-08 15:30:00,266.37,267.77,266.21,266.68,3786682.0,261.0842,262.4564,260.9273,261.388,3786682.0
2023-02-09 09:30:00,273.8,273.98,269.66,271.5,5074968.0,268.3667,268.5431,264.3089,266.1124,5074968.0
2023-02-09 10:00:00,271.5,272.7,269.92,270.25,2520522.0,266.1124,267.2885,264.5637,264.8872,2520522.0
2023-02-09 10:30:00,270.22,271.19,269.51,270.86,1623130.0,264.8578,265.8085,264.1618,265.4851,1623130.0
2023-02-09 11:00:00,270.86,270.86,268.49,268.94,1417785.0,265.4851,265.4851,263.1621,263.6032,1417785.0
2023-02-09 11:30:00,268.97,269.94,268.47,268.83,1313313.0,263.6326,264.5833,263.1425,263.4953,1313313.0
2023-02-09 12:00:00,268.81,269.88,268.53,268.71,1037202.0,263.4757,264.5245,263.2013,263.3777,1037202.0
2023-02-09 12:30:00,268.71,268.83,266.99,267.73,1333525.0,263.3777,263.4953,261.6919,262.4172,1333525.0
2023-02-09 13:00:00,267.72,267.74,266.82,266.86,952710.0,262.4074,262.427,261.5252,261.5644,952710.0
2023-02-09 13:30:00,266.87,267.53,265.54,265.69,1149347.0,261.5742,262.2211,260.2706,260.4177,1149347.0
2023-02-09 14:00:00,265.69,266.14,265.05,265.5,1081988.0,260.4177,260.8587,259.7904,260.2314,1081988.0
2023-02-09 14:30:00,265.5,266.19,265.35,265.48,801208.0,260.2314,260.9077,260.0844,260.2118,801208.0
2023-02-09 15:00:00,265.47,265.65,263.38,263.56,1285033.0,260.202,260.3784,258.1535,258.3299,1285033.0
2023-02-09 15:30:00,263.57,264.72,262.8,263.7,3436282.0,258.3397,259.4669,257.585,258.4671,3436282.0
2023-02-10 09:30:00,261.54,263.3,260.96,262.24,2554980.0,256.35,258.0751,255.7815,257.0361,2554980.0
2023-02-10 10:00:00,262.17,264.09,261.18,262.94,1857091.0,256.9675,258.8494,255.9971,257.7222,1857091.0
2023-02-10 10:30:00,262.94,263.36,261.46,262.42,1318233.0,257.7222,258.1339,256.2716,257.2125,1318233.0
2023-02-10 11:00:00,262.42,263.28,261.88,262.5,926812.0,257.2125,258.0555,256.6833,257.291,926812.0
2023-02-10 11:30:00,262.51,262.64,261.15,261.35,780057.0,257.3008,257.4282,255.9677,256.1638,780057.0
2023-02-10 12:00:00,261.36,261.58,260.66,261.3,956031.0,256.1736,256.3892,255.4875,256.1148,956031.0
2023-02-10 12:30:00,261.28,261.68,260.85,261.67,670447.0,256.0952,256.4872,255.6737,256.4774,670447.0
2023-02-10 13:00:00,261.68,262.78,261.22,262.27,753604.0,256.4872,257.5654,256.0364,257.0655,753604.0
2023-02-10 13:30:00,262.29,262.48,261.69,261.73,548979.0,257.0851,257.2713,256.497,256.5362,548979.0
2023-02-10 14:00:00,261.74,262.22,261.29,261.35,574549.0,256.546,257.0165,256.105,256.1638,574549.0
2023-02-10 14:30:00,261.35,262.17,261.06,261.88,708978.0,256.1638,256.9675,255.8795,256.6833,708978.0
2023-02-10 15:00:00,261.89,262.19,261.35,261.73,697586.0,256.6931,256.9871,256.1638,256.5362,697586.0
2023-02-10 15:30:00,261.74,263.53,261.6,263.1,2206169.0,256.546,258.3005,256.4088,257.879,2206169.0
2023-02-13 09:30:00,267.59,272.61,267.15,272.49,6334945.0,262.2799,267.2003,261.8487,267.0827,6334945.0
2023-02-13 10:00:00,272.49,273.0,271.2,271.88,3638357.0,267.0827,267.5826,265.8183,266.4848,3638357.0
2023-02-13 10:30:00,271.9,272.4,270.89,271.67,2410402.0,266.5044,266.9945,265.5145,266.279,2410402.0
2023-02-13 11:00:00,271.68,273.66,271.68,273.51,2173881.0,266.2888,268.2295,266.2888,268.0825,2173881.0
2023-02-13 11:30:00,273.54,274.6,273.12,273.66,2878759.0,268.1119,269.1508,267.7002,268.2295,2878759.0
2023-02-13 12:00:00,273.65,273.84,272.56,272.73,1651390.0,268.2197,268.4059,267.1513,267.3179,1651390.0
2023-02-13 12:30:00,272.74,272.87,271.79,272.33,1681762.0,267.3278,267.4552,266.3966,266.9259,1681762.0
2023-02-13 13:00:00,272.31,272.46,271.28,272.37,1355864.0,266.9063,267.0533,265.8967,266.9651,1355864.0
2023-02-13 13:30:00,272.4,272.52,271.16,272.22,1384105.0,266.9945,267.1121,265.7791,266.8181,1384105.0
2023-02-13 14:00:00,272.19,272.25,271.17,271.26,1212524.0,266.7887,266.8475,265.7889,265.8771,1212524.0
2023-02-13 14:30:00,271.28,271.49,270.22,271.2,1736216.0,265.8967,266.1026,264.8578,265.8183,1736216.0
2023-02-13 15:00:00,271.2,271.25,270.43,271.07,1475170.0,265.8183,265.8673,265.0636,265.6909,1475170.0
2023-02-13 15:30:00,271.07,271.57,270.51,271.31,3218803.0,265.6909,266.181,265.142,265.9261,3218803.0
2023-02-14 09:30:00,272.64,272.86,270.01,271.75,4663256.0,267.2297,267.4454,264.6519,266.3574,4663256.0
2023-02-14 10:00:00,271.71,274.97,271.69,272.59,3007390.0,266.3182,269.5135,266.2986,267.1807,3007390.0
2023-02-14 10:30:00,272.56,272.86,269.28,270.83,2759987.0,267.1513,267.4454,263.9364,265.4557,2759987.0
2023-02-14 11:00:00,270.81,271.92,270.24,270.5,1783593.0,265.436,266.524,264.8774,265.1322,1783593.0
2023-02-14 11:30:00,270.56,270.85,269.51,270.69,1658353.0,265.191,265.4753,264.1618,265.3184,1658353.0
2023-02-14 12:00:00,270.65,271.31,270.46,270.58,1248229.0,265.2792,265.9261,265.093,265.2106,1248229.0
2023-02-14 12:30:00,270.61,271.18,270.19,270.95,884895.0,265.24,265.7987,264.8284,265.5733,884895.0
2023-02-14 13:00:00,270.95,273.34,270.81,272.22,1206732.0,265.5733,267.9158,265.436,266.8181,1206732.0
2023-02-14 13:30:00,272.22,273.01,271.98,272.79,844084.0,266.8181,267.5924,266.5828,267.3768,844084.0
2023-02-14 14:00:00,272.8,273.53,271.66,273.04,1120747.0,267.3866,268.1021,266.2692,267.6218,1120747.0
2023-02-14 14:30:00,273.03,273.95,272.93,273.02,1039359.0,267.612,268.5137,267.514,267.6022,1039359.0
2023-02-14 15:00:00,273.04,273.3,272.55,272.71,949668.0,267.6218,267.8766,267.1415,267.2983,949668.0
2023-02-14 15:30:00,272.71,273.24,271.92,272.28,2309689.0,267.2983,267.8178,266.524,266.8769,2309689.0
2023-02-15 09:30:00,268.31,270.73,268.22,269.29,2770733.0,263.6497,266.0276,263.5612,264.6126,2770733.0
2023-02-15 10:00:00,269.3,269.89,267.84,267.96,1657680.0,264.6225,265.2022,263.1878,263.3057,1657680.0
2023-02-15 10:30:00,268.01,268.63,266.53,266.7,1699424.0,263.3549,263.9641,261.9006,262.0676,1699424.0
2023-02-15 11:00:00,266.67,268.06,266.64,267.96,998050.0,262.0382,263.404,262.0087,263.3057,998050.0
2023-02-15 11:30:00,267.98,268.24,266.65,266.75,1172061.0,263.3254,263.5809,262.0185,262.1168,1172061.0
2023-02-15 12:00:00,266.75,267.65,266.18,267.4,1161973.0,262.1168,263.0011,261.5567,262.7555,1161973.0
2023-02-15 12:30:00,267.43,268.14,267.34,267.51,650985.0,262.785,263.4826,262.6965,262.8636,650985.0
2023-02-15 13:00:00,267.56,268.37,267.16,268.11,596579.0,262.9127,263.7086,262.5196,263.4531,596579.0
2023-02-15 13:30:00,268.14,268.98,267.92,268.47,902274.0,263.4826,264.308,263.2664,263.8069,902274.0
2023-02-15 14:00:00,268.47,269.28,268.38,268.53,828486.0,263.8069,264.6028,263.7184,263.8658,828486.0
2023-02-15 14:30:00,268.53,268.84,267.56,267.73,661022.0,263.8658,264.1705,262.9127,263.0797,661022.0
2023-02-15 15:00:00,267.74,268.54,267.74,268.11,771519.0,263.0896,263.8757,263.0896,263.4531,771519.0
2023-02-15 15:30:00,268.12,269.33,267.87,269.33,2267827.0,263.463,264.6519,263.2173,264.6519,2267827.0
2023-02-16 09:30:00,264.08,265.15,263.1,264.37,3499557.0,259.4931,260.5446,258.5302,259.7781,3499557.0
2023-02-16 10:00:00,264.35,266.18,264.07,265.81,1570483.0,259.7584,261.5567,259.4833,261.1931,1570483.0
2023-02-16 10:30:00,265.79,266.74,265.37,265.74,1133567.0,261.1734,262.1069,260.7607,261.1243,1133567.0
2023-02-16 11:00:00,265.8,266.29,264.82,265.19,1017281.0,261.1833,261.6648,260.2203,260.5839,1017281.0
2023-02-16 11:30:00,265.19,265.55,264.72,264.83,944876.0,260.5839,260.9376,260.122,260.2301,944876.0
2023-02-16 12:00:00,264.82,265.46,264.43,265.28,745229.0,260.2203,260.8492,259.8371,260.6723,745229.0
2023-02-16 12:30:00,265.29,266.41,265.22,265.96,735323.0,260.6821,261.7827,260.6133,261.3405,735323.0
2023-02-16 13:00:00,266.0,266.26,264.89,264.95,723645.0,261.3798,261.6353,260.2891,260.348,723645.0
2023-02-16 13:30:00,264.97,265.99,264.89,265.38,619153.0,260.3677,261.37,260.2891,260.7706,619153.0
2023-02-16 14:00:00,265.38,265.74,264.95,265.33,795891.0,260.7706,261.1243,260.348,260.7214,795891.0
2023-02-16 14:30:00,265.32,265.58,264.97,265.1,804237.0,260.7116,260.9671,260.3677,260.4954,804237.0
2023-02-16 15:00:00,265.08,265.25,262.39,262.4,1473050.0,260.4758,260.6428,257.8325,257.8423,1473050.0
2023-02-16 15:30:00,262.41,263.08,261.9,262.14,3010003.0,257.8521,258.5105,257.351,257.5868,3010003.0
2023-02-17 09:30:00,259.39,260.09,256.44,257.26,4345635.0,254.8846,255.5724,251.9858,252.7916,4345635.0
2023-02-17 10:00:00,257.23,258.82,257.06,257.35,1877141.0,252.7621,254.3245,252.5951,252.88,1877141.0
2023-02-17 10:30:00,257.33,258.97,256.89,256.94,1516687.0,252.8604,254.4719,252.428,252.4772,1516687.0
2023-02-17 11:00:00,256.93,257.43,256.52,256.96,1034539.0,252.4673,252.9586,252.0644,252.4968,1034539.0
2023-02-17 11:30:00,256.97,257.49,256.57,257.18,1007970.0,252.5066,253.0176,252.1136,252.713,1007970.0
2023-02-17 12:00:00,257.18,257.74,256.91,257.01,1045152.0,252.713,253.2633,252.4477,252.5459,1045152.0
2023-02-17 12:30:00,257.0,257.11,256.0,256.3,923361.0,252.5361,252.6442,251.5535,251.8483,923361.0
2023-02-17 13:00:00,256.3,257.18,256.23,256.47,718358.0,251.8483,252.713,251.7795,252.0153,718358.0
2023-02-17 13:30:00,256.46,257.22,256.36,256.62,749434.0,252.0055,252.7523,251.9072,252.1627,749434.0
2023-02-17 14:00:00,256.63,257.48,256.54,257.35,973950.0,252.1725,253.0078,252.0841,252.88,973950.0
2023-02-17 14:30:00,257.35,257.87,256.95,257.69,1011033.0,252.88,253.391,252.487,253.2141,1011033.0
2023-02-17 15:00:00,257.73,258.05,257.11,257.25,1098461.0,253.2534,253.5679,252.6442,252.7818,1098461.0
2023-02-17 15:30:00,257.24,258.3,257.14,258.09,2272043.0,252.7719,253.8135,252.6737,253.6072,2272043.0
2023-02-21 09:30:00,254.48,255.49,253.85,254.2,2722846.0,250.0599,251.0523,249.4408,249.7847,2722846.0
2023-02-21 10:00:00,254.16,254.5,253.18,253.39,1466910.0,249.7454,250.0795,248.7825,248.9888,1466910.0
2023-02-21 10:30:00,253.37,254.0,252.84,253.29,1183884.0,248.9692,249.5882,248.4484,248.8906,1183884.0
2023-02-21 11:00:00,253.3,253.64,252.03,252.21,1114013.0,248.9004,249.2345,247.6524,247.8293,1114013.0
2023-02-21 11:30:00,252.21,252.43,251.81,251.86,844001.0,247.8293,248.0455,247.4363,247.4854,844001.0
2023-02-21 12:00:00,251.86,252.26,251.59,251.89,941797.0,247.4854,247.8784,247.2201,247.5149,941797.0
2023-02-21 12:30:00,251.9,252.47,251.79,252.42,771891.0,247.5247,248.0848,247.4166,248.0357,771891.0
2023-02-21 13:00:00,252.41,252.66,252.22,252.58,643069.0,248.0258,248.2715,247.8391,248.1929,643069.0
2023-02-21 13:30:00,252.59,252.89,252.19,252.78,786947.0,248.2027,248.4975,247.8097,248.3894,786947.0
2023-02-21 14:00:00,252.82,252.89,252.34,252.72,823142.0,248.4287,248.4975,247.9571,248.3305,823142.0
2023-02-21 14:30:00,252.71,252.98,252.21,252.54,835730.0,248.3206,248.5859,247.8293,248.1536,835730.0
2023-02-21 15:00:00,252.57,252.78,251.84,252.1,975765.0,248.1831,248.3894,247.4657,247.7212,975765.0
2023-02-21 15:30:00,252.1,252.92,251.81,252.68,2469805.0,247.7212,248.527,247.4363,248.2911,2469805.0
2023-02-22 09:30:00,254.09,254.34,253.0,253.34,2344270.0,249.6767,249.9223,248.6056,248.9397,2344270.0
2023-02-22 10:00:00,253.34,253.37,251.67,251.85,1297621.0,248.9397,248.9692,247.2987,247.4756,1297621.0
2023-02-22 10:30:00,251.84,253.18,251.39,252.86,892042.0,247.4657,248.7825,247.0236,248.468,892042.0
2023-02-22 11:00:00,252.87,252.94,251.85,252.35,846779.0,248.4778,248.5466,247.4756,247.9669,846779.0
2023-02-22 11:30:00,252.36,252.68,251.94,252.5,661177.0,247.9767,248.2911,247.564,248.1143,661177.0
2023-02-22 12:00:00,252.5,252.95,252.17,252.79,545413.0,248.1143,248.5565,247.79,248.3992,545413.0
2023-02-22 12:30:00,252.8,253.08,252.47,252.86,613296.0,248.4091,248.6842,248.0848,248.468,613296.0
2023-02-22 13:00:00,252.85,253.43,252.73,253.29,428289.0,248.4582,249.0281,248.3403,248.8906,428289.0
2023-02-22 13:30:00,253.29,253.65,252.92,253.25,419153.0,248.8906,249.2443,248.527,248.8512,419153.0
2023-02-22 14:00:00,253.28,253.85,251.86,252.38,1040842.0,248.8807,249.4408,247.4854,247.9964,1040842.0
2023-02-22 14:30:00,252.38,252.63,251.14,251.23,889739.0,247.9964,248.242,246.7779,246.8663,889739.0
2023-02-22 15:00:00,251.22,251.69,250.76,250.83,962508.0,246.8565,247.3183,246.4045,246.4733,962508.0
2023-02-22 15:30:00,250.82,251.66,250.34,251.59,1791429.0,246.4635,247.2889,245.9918,247.2201,1791429.0
2023-02-23 09:30:00,255.56,256.84,254.24,256.35,3036613.0,251.1211,252.3789,249.8241,251.8974,3036613.0
2023-02-23 10:00:00,256.37,256.61,254.86,255.29,1471096.0,251.9171,252.1529,250.4333,250.8558,1471096.0
2023-02-23 10:30:00,255.29,255.81,253.04,253.07,1399937.0,250.8558,251.3668,248.6449,248.6744,1399937.0
2023-02-23 11:00:00,253.07,253.69,252.3,252.45,1405569.0,248.6744,249.2836,247.9177,248.0651,1405569.0
2023-02-23 11:30:00,252.44,252.62,251.26,251.3,1324164.0,248.0553,248.2322,246.8958,246.9351,1324164.0
2023-02-23 12:00:00,251.33,251.89,251.23,251.61,920010.0,246.9646,247.5149,246.8663,247.2397,920010.0
2023-02-23 12:30:00,251.61,251.96,251.14,251.62,752904.0,247.2397,247.5837,246.7779,247.2496,752904.0
2023-02-23 13:00:00,251.61,252.05,250.48,251.36,1118042.0,247.2397,247.6721,246.1294,246.9941,1118042.0
2023-02-23 13:30:00,251.35,252.01,251.06,251.88,787474.0,246.9842,247.6328,246.6993,247.505,787474.0
2023-02-23 14:00:00,251.88,253.7,251.68,253.46,1004146.0,247.505,249.2934,247.3085,249.0576,1004146.0
2023-02-23 14:30:00,253.5,254.5,253.46,253.85,1072438.0,249.0969,250.0795,249.0576,249.4408,1072438.0
2023-02-23 15:00:00,253.87,255.45,253.87,255.43,1244551.0,249.4605,251.013,249.4605,250.9934,1244551.0
2023-02-23 15:30:00,255.43,255.59,254.51,254.83,2123779.0,250.9934,251.1506,250.0894,250.4038,2123779.0
2023-02-24 09:30:00,249.96,251.0,249.06,249.55,2404365.0,245.6184,246.6403,244.734,245.2155,2404365.0
2023-02-24 10:00:00,249.52,250.13,248.91,249.38,1191186.0,245.186,245.7854,244.5866,245.0485,1191186.0
2023-02-24 10:30:00,249.36,249.43,248.24,248.5,1118429.0,245.0288,245.0976,243.9283,244.1837,1118429.0
2023-02-24 11:00:00,248.53,249.39,248.29,249.05,818958.0,244.2132,245.0583,243.9774,244.7242,818958.0
2023-02-24 11:30:00,249.06,249.79,248.58,249.43,766386.0,244.734,245.4513,244.2624,245.0976,766386.0
2023-02-24 12:00:00,249.46,249.61,248.97,249.35,572937.0,245.1271,245.2745,244.6456,245.019,572937.0
2023-02-24 12:30:00,249.35,249.59,248.6,248.69,470532.0,245.019,245.2548,244.282,244.3704,470532.0
2023-02-24 13:00:00,248.7,248.93,248.17,248.75,572422.0,244.3803,244.6063,243.8595,244.4294,572422.0
2023-02-24 13:30:00,248.75,249.1,248.43,248.94,577582.0,244.4294,244.7733,244.115,244.6161,577582.0
2023-02-24 14:00:00,248.94,249.2,248.5,248.97,455564.0,244.6161,244.8716,244.1837,244.6456,455564.0
2023-02-24 14:30:00,248.98,249.64,248.41,249.45,642608.0,244.6554,245.3039,244.0953,245.1172,642608.0
2023-02-24 15:00:00,249.47,249.79,249.05,249.06,803822.0,245.1369,245.4513,244.7242,244.734,803822.0
2023-02-24 15:30:00,249.07,249.49,248.1,249.21,2391933.0,244.7438,245.1566,243.7907,244.8814,2391933.0
2023-02-27 09:30:00,252.5,252.82,250.76,251.83,1767975.0,248.1143,248.4287,246.4045,247.4559,1767975.0
2023-02-27 10:00:00,251.84,252.79,251.51,251.88,1252703.0,247.4657,248.3992,247.1415,247.505,1252703.0
2023-02-27 10:30:00,251.87,252.0,250.18,250.72,1226623.0,247.4952,247.623,245.8346,246.3652,1226623.0
2023-02-27 11:00:00,250.73,250.78,249.76,250.02,955945.0,246.375,246.4241,245.4219,245.6773,955945.0
2023-02-27 11:30:00,250.04,250.47,249.52,250.36,759934.0,245.697,246.1195,245.186,246.0114,759934.0
2023-02-27 12:00:00,250.37,250.42,249.68,250.12,582600.0,246.0213,246.0704,245.3433,245.7756,582600.0
2023-02-27 12:30:00,250.15,250.75,250.05,250.74,402844.0,245.8051,246.3947,245.7068,246.3848,402844.0
2023-02-27 13:00:00,250.74,251.16,250.51,250.66,458630.0,246.3848,246.7975,246.1588,246.3062,458630.0
2023-02-27 13:30:00,250.68,250.76,249.9,250.62,511259.0,246.3259,246.4045,245.5594,246.2669,511259.0
2023-02-27 14:00:00,250.61,251.02,250.19,250.29,495587.0,246.2571,246.66,245.8444,245.9427,495587.0
2023-02-27 14:30:00,250.3,250.45,249.63,249.84,529112.0,245.9525,246.0999,245.2941,245.5005,529112.0
2023-02-27 15:00:00,249.82,250.08,249.56,249.97,846322.0,245.4808,245.7363,245.2253,245.6282,846322.0
2023-02-27 15:30:00,250.0,250.3,249.39,250.2,1841227.0,245.6577,245.9525,245.0583,245.8542,1841227.0
2023-02-28 09:30:00,248.95,250.26,248.73,249.8,1399233.0,244.6259,245.9132,244.4098,245.4612,1399233.0
2023-02-28 10:00:00,249.84,250.41,249.36,249.53,835722.0,245.5005,246.0606,245.0288,245.1959,835722.0
2023-02-28 10:30:00,249.54,250.0,249.1,249.82,808883.0,245.2057,245.6577,244.7733,245.4808,808883.0
2023-02-28 11:00:00,249.82,250.5,249.79,250.12,943536.0,245.4808,246.149,245.4513,245.7756,943536.0
2023-02-28 11:30:00,250.1,250.12,249.13,249.6,639813.0,245.756,245.7756,244.8028,245.2646,639813.0
2023-02-28 12:00:00,249.65,250.4,249.63,250.26,503377.0,245.3138,246.0507,245.2941,245.9132,503377.0
2023-02-28 12:30:00,250.28,251.19,250.05,250.88,617028.0,245.9328,246.827,245.7068,246.5224,617028.0
2023-02-28 13:00:00,250.89,251.28,250.73,251.26,512838.0,246.5322,246.9155,246.375,246.8958,512838.0
2023-02-28 13:30:00,251.26,251.49,250.92,251.02,573691.0,246.8958,247.1218,246.5617,246.66,573691.0
2023-02-28 14:00:00,251.03,251.15,250.34,250.42,550817.0,246.6698,246.7877,245.9918,246.0704,550817.0
2023-02-28 14:30:00,250.44,250.44,249.71,249.76,699037.0,246.0901,246.0901,245.3727,245.4219,699037.0
2023-02-28 15:00:00,249.76,249.78,249.29,249.31,759427.0,245.4219,245.4415,244.96,244.9797,759427.0
2023-02-28 15:30:00,249.32,250.4,248.8,249.4,2107203.0,244.9895,246.0507,244.4785,245.0681,2107203.0
2023-03-01 09:30:00,250.75,250.95,247.77,249.6,3093670.0,246.3947,246.5912,243.4664,245.2646,3093670.0
2023-03-01 10:00:00,249.63,249.93,247.36,247.67,1478124.0,245.2941,245.5889,243.0636,243.3682,1478124.0
2023-03-01 10:30:00,247.66,249.26,247.25,248.35,1248077.0,243.3583,244.9305,242.9555,244.0364,1248077.0
2023-03-01 11:00:00,248.35,248.38,246.57,247.37,1277197.0,244.0364,244.0658,242.2873,243.0734,1277197.0
2023-03-01 11:30:00,247.38,248.64,247.22,248.42,1012891.0,243.0832,244.3213,242.926,244.1051,1012891.0
2023-03-01 12:00:00,248.43,248.62,247.75,247.79,772841.0,244.115,244.3017,243.4468,243.4861,772841.0
2023-03-01 12:30:00,247.82,248.4,247.71,247.81,841619.0,243.5156,244.0855,243.4075,243.5057,841619.0
2023-03-01 13:00:00,247.82,247.89,247.42,247.45,660381.0,243.5156,243.5843,243.1225,243.152,660381.0
2023-03-01 13:30:00,247.45,247.58,246.93,247.15,669087.0,243.152,243.2797,242.641,242.8572,669087.0
2023-03-01 14:00:00,247.17,247.19,246.46,246.52,645158.0,242.8769,242.8965,242.1792,242.2381,645158.0
2023-03-01 14:30:00,246.51,246.91,246.31,246.49,728298.0,242.2283,242.6214,242.0318,242.2087,728298.0
2023-03-01 15:00:00,246.49,246.77,246.21,246.28,1120141.0,242.2087,242.4838,241.9335,242.0023,1120141.0
2023-03-01 15:30:00,246.28,246.9,245.79,246.4,2574323.0,242.0023,242.6115,241.5208,242.1202,2574323.0
2023-03-02 09:30:00,246.55,247.59,245.61,246.61,2841362.0,242.2676,243.2896,241.3439,242.3266,2841362.0
2023-03-02 10:00:00,246.66,247.82,246.53,247.61,1507230.0,242.3757,243.5156,242.248,243.3092,1507230.0
2023-03-02 10:30:00,247.61,247.75,246.75,247.63,975432.0,243.3092,243.4468,242.4641,243.3289,975432.0
2023-03-02 11:00:00,247.66,247.91,246.88,246.93,931488.0,243.3583,243.604,242.5919,242.641,931488.0
2023-03-02 11:30:00,246.94,247.46,246.6,247.42,628847.0,242.6508,243.1618,242.3168,243.1225,628847.0
2023-03-02 12:00:00,247.44,247.6,246.88,247.26,538181.0,243.1422,243.2994,242.5919,242.9653,538181.0
2023-03-02 12:30:00,247.26,247.65,247.09,247.33,473594.0,242.9653,243.3485,242.7982,243.0341,473594.0
2023-03-02 13:00:00,247.34,247.39,246.86,247.14,616879.0,243.0439,243.093,242.5722,242.8474,616879.0
2023-03-02 13:30:00,247.13,249.41,247.07,249.39,1082286.0,242.8375,245.0779,242.7786,245.0583,1082286.0
2023-03-02 14:00:00,249.39,250.73,249.39,250.62,1235979.0,245.0583,246.375,245.0583,246.2669,1235979.0
2023-03-02 14:30:00,250.68,250.84,249.74,250.04,840609.0,246.3259,246.4831,245.4022,245.697,840609.0
2023-03-02 15:00:00,250.03,250.68,249.81,250.58,1024009.0,245.6872,246.3259,245.471,246.2276,1024009.0
2023-03-02 15:30:00,250.59,251.4,250.44,251.11,2224586.0,246.2374,247.0334,246.0901,246.7484,2224586.0
2023-03-03 09:30:00,252.19,254.47,251.39,254.37,1923718.0,247.8097,250.0501,247.0236,249.9518,1923718.0
2023-03-03 10:00:00,254.38,255.25,253.23,255.1,1562094.0,249.9616,250.8165,248.8316,250.6691,1562094.0
2023-03-03 10:30:00,255.1,255.13,253.97,254.1,998902.0,250.6691,250.6986,249.5587,249.6865,998902.0
2023-03-03 11:00:00,254.12,254.17,253.33,253.75,821039.0,249.7061,249.7553,248.9299,249.3426,821039.0
2023-03-03 11:30:00,253.76,254.03,253.25,253.87,986594.0,249.3524,249.6177,248.8512,249.4605,986594.0
2023-03-03 12:00:00,253.88,254.0,253.6,253.94,656322.0,249.4703,249.5882,249.1952,249.5293,656322.0
2023-03-03 12:30:00,253.94,254.97,253.69,254.94,624461.0,249.5293,250.5414,249.2836,250.5119,624461.0
2023-03-03 13:00:00,254.95,255.42,254.72,255.05,709477.0,250.5217,250.9836,250.2957,250.62,709477.0
2023-03-03 13:30:00,255.05,255.23,254.74,254.89,453761.0,250.62,250.7969,250.3154,250.4628,453761.0
2023-03-03 14:00:00,254.91,255.45,254.64,255.4,581986.0,250.4824,251.013,250.2171,250.9639,581986.0
2023-03-03 14:30:00,255.39,255.62,254.65,254.81,870013.0,250.9541,251.1801,250.2269,250.3841,870013.0
2023-03-03 15:00:00,254.83,255.18,254.42,254.71,1339558.0,250.4038,250.7477,250.0009,250.2859,1339558.0
2023-03-03 15:30:00,254.7,255.42,254.63,255.33,2330571.0,250.2761,250.9836,250.2073,250.8951,2330571.0
2023-03-06 09:30:00,256.43,257.97,255.98,257.55,2054559.0,251.976,253.4893,251.5338,253.0766,2054559.0
2023-03-06 10:00:00,257.53,258.78,257.14,258.63,1163440.0,253.0569,254.2852,252.6737,254.1378,1163440.0
2023-03-06 10:30:00,258.67,259.89,258.66,259.29,1387878.0,254.1771,255.3759,254.1673,254.7863,1387878.0
2023-03-06 11:00:00,259.29,260.12,259.15,259.48,1079571.0,254.7863,255.6019,254.6488,254.973,1079571.0
2023-03-06 11:30:00,259.48,259.83,258.92,259.38,788729.0,254.973,255.317,254.4228,254.8748,788729.0
2023-03-06 12:00:00,259.4,259.4,258.57,258.57,640296.0,254.8944,254.8944,254.0788,254.0788,640296.0
2023-03-06 12:30:00,258.56,258.7,257.56,258.44,1124462.0,254.069,254.2066,253.0864,253.9511,1124462.0
2023-03-06 13:00:00,258.44,258.7,257.83,258.32,585207.0,253.9511,254.2066,253.3517,253.8332,585207.0
2023-03-06 13:30:00,258.31,258.41,257.76,257.97,605790.0,253.8234,253.9216,253.2829,253.4893,605790.0
2023-03-06 14:00:00,257.99,258.46,257.88,257.99,463542.0,253.5089,253.9708,253.4008,253.5089,463542.0
2023-03-06 14:30:00,258.0,258.52,257.53,257.68,681450.0,253.5187,254.0297,253.0569,253.2043,681450.0
2023-03-06 15:00:00,257.68,257.81,256.88,256.98,826883.0,253.2043,253.332,252.4182,252.5165,826883.0
2023-03-06 15:30:00,256.98,257.51,256.66,256.9,1795088.0,252.5165,253.0373,252.202,252.4378,1795088.0
2023-03-07 09:30:00,256.35,257.69,256.05,256.92,1477942.0,251.8974,253.2141,251.6026,252.4575,1477942.0
2023-03-07 10:00:00,256.87,256.87,254.04,254.81,1575064.0,252.4084,252.4084,249.6275,250.3841,1575064.0
2023-03-07 10:30:00,254.85,256.43,254.58,254.71,1236275.0,250.4235,251.976,250.1581,250.2859,1236275.0
2023-03-07 11:00:00,254.74,255.72,254.55,254.6,778945.0,250.3154,251.2783,250.1287,250.1778,778945.0
2023-03-07 11:30:00,254.6,255.69,254.51,254.72,727391.0,250.1778,251.2489,250.0894,250.2957,727391.0
2023-03-07 12:00:00,254.69,256.34,254.61,255.72,642149.0,250.2662,251.8876,250.1876,251.2783,642149.0
2023-03-07 12:30:00,255.7,256.08,255.14,255.47,692777.0,251.2587,251.6321,250.7084,251.0327,692777.0
2023-03-07 13:00:00,255.45,255.55,254.49,255.07,589850.0,251.013,251.1113,250.0697,250.6396,589850.0
2023-03-07 13:30:00,255.05,255.19,254.07,254.37,917127.0,250.62,250.7575,249.657,249.9518,917127.0
2023-03-07 14:00:00,254.36,254.73,254.09,254.13,530491.0,249.942,250.3055,249.6767,249.716,530491.0
2023-03-07 14:30:00,254.12,254.37,253.43,253.49,473614.0,249.7061,249.9518,249.0281,249.0871,473614.0
2023-03-07 15:00:00,253.49,254.02,253.39,253.58,766107.0,249.0871,249.6079,248.9888,249.1755,766107.0
2023-03-07 15:30:00,253.58,254.38,253.51,254.16,1769532.0,249.1755,249.9616,249.1067,249.7454,1769532.0
2023-03-08 09:30:00,254.15,254.55,252.2,252.28,1854725.0,249.7356,250.1287,247.8195,247.8981,1854725.0
2023-03-08 10:00:00,252.25,252.4,250.81,252.02,1547934.0,247.8686,248.016,246.4536,247.6426,1547934.0
2023-03-08 10:30:00,252.04,253.03,251.7,252.35,802648.0,247.6623,248.6351,247.3282,247.9669,802648.0
2023-03-08 11:00:00,252.36,253.34,252.11,252.38,719649.0,247.9767,248.9397,247.731,247.9964,719649.0
2023-03-08 11:30:00,252.4,253.84,251.56,253.72,801142.0,248.016,249.431,247.1906,249.3131,801142.0
2023-03-08 12:00:00,253.73,253.9,252.33,252.43,576915.0,249.3229,249.49,247.9472,248.0455,576915.0
2023-03-08 12:30:00,252.42,253.0,251.79,252.6,528130.0,248.0357,248.6056,247.4166,248.2125,528130.0
2023-03-08 13:00:00,252.6,252.81,251.93,252.03,530555.0,248.2125,248.4189,247.5542,247.6524,530555.0
2023-03-08 13:30:00,252.01,252.09,251.45,251.83,406658.0,247.6328,247.7114,247.0825,247.4559,406658.0
2023-03-08 14:00:00,251.82,253.01,251.67,253.0,499857.0,247.4461,248.6154,247.2987,248.6056,499857.0
2023-03-08 14:30:00,253.0,253.34,252.52,252.58,528303.0,248.6056,248.9397,248.1339,248.1929,528303.0
2023-03-08 15:00:00,252.58,252.79,252.01,252.3,609636.0,248.1929,248.3992,247.6328,247.9177,609636.0
2023-03-08 15:30:00,252.28,253.96,252.21,253.75,1454354.0,247.8981,249.5489,247.8293,249.3426,1454354.0
2023-03-09 09:30:00,255.94,258.32,255.4,258.01,2342000.0,251.4945,253.8332,250.9639,253.5286,2342000.0
2023-03-09 10:00:00,258.02,258.96,257.77,258.56,1500080.0,253.5384,254.4621,253.2927,254.069,1500080.0
2023-03-09 10:30:00,258.57,259.56,258.42,258.51,1306158.0,254.0788,255.0516,253.9314,254.0199,1306158.0
2023-03-09 11:00:00,258.51,258.6,257.67,257.8,1028343.0,254.0199,254.1083,253.1945,253.3222,1028343.0
2023-03-09 11:30:00,257.8,259.0,257.76,258.18,833375.0,253.3222,254.5014,253.2829,253.6956,833375.0
2023-03-09 12:00:00,258.2,258.3,257.14,257.83,952811.0,253.7153,253.8135,252.6737,253.3517,952811.0
2023-03-09 12:30:00,257.84,257.94,256.13,256.62,838918.0,253.3615,253.4598,251.6812,252.1627,838918.0
2023-03-09 13:00:00,256.63,256.88,254.9,255.26,872833.0,252.1725,252.4182,250.4726,250.8263,872833.0
2023-03-09 13:30:00,255.23,255.23,253.76,254.1,1005476.0,250.7969,250.7969,249.3524,249.6865,1005476.0
2023-03-09 14:00:00,254.07,254.46,253.51,253.76,1003064.0,249.657,250.0402,249.1067,249.3524,1003064.0
2023-03-09 14:30:00,253.75,254.24,252.92,253.56,842711.0,249.3426,249.8241,248.527,249.1559,842711.0
2023-03-09 15:00:00,253.6,253.74,251.58,251.79,1272762.0,249.1952,249.3327,247.2103,247.4166,1272762.0
2023-03-09 15:30:00,251.82,253.41,251.6,252.28,2407600.0,247.4461,249.0085,247.2299,247.8981,2407600.0
2023-03-10 09:30:00,251.1,251.85,247.77,248.67,2243311.0,246.7386,247.4756,243.4664,244.3508,2243311.0
2023-03-10 10:00:00,248.76,251.07,248.73,249.29,1777970.0,244.4392,246.7091,244.4098,244.96,1777970.0
2023-03-10 10:30:00,249.36,252.39,249.26,252.24,1593028.0,245.0288,248.0062,244.9305,247.8588,1593028.0
2023-03-10 11:00:00,252.21,252.4,250.86,252.24,1402983.0,247.8293,248.016,246.5028,247.8588,1402983.0
2023-03-10 11:30:00,252.2,252.79,250.52,250.8,1217177.0,247.8195,248.3992,246.1687,246.4438,1217177.0
2023-03-10 12:00:00,250.81,251.44,250.05,250.41,991791.0,246.4536,247.0727,245.7068,246.0606,991791.0
2023-03-10 12:30:00,250.39,251.17,249.78,249.82,708145.0,246.0409,246.8074,245.4415,245.4808,708145.0
2023-03-10 13:00:00,249.83,250.44,248.76,248.92,676423.0,245.4906,246.0901,244.4392,244.5965,676423.0
2023-03-10 13:30:00,248.86,249.04,247.78,247.82,937040.0,244.5375,244.7144,243.4763,243.5156,937040.0
2023-03-10 14:00:00,247.81,249.25,247.77,248.04,1065375.0,243.5057,244.9207,243.4664,243.7317,1065375.0
2023-03-10 14:30:00,248.0,250.1,247.9,249.6,1126452.0,243.6924,245.756,243.5942,245.2646,1126452.0
2023-03-10 15:00:00,249.6,249.85,248.6,248.96,1290270.0,245.2646,245.5103,244.282,244.6358,1290270.0
2023-03-10 15:30:00,248.93,249.07,247.6,248.6,1968906.0,244.6063,244.7438,243.2994,244.282,1968906.0
2023-03-13 09:30:00,247.22,251.13,245.73,250.4,2798488.0,242.926,246.7681,241.4619,246.0507,2798488.0
2023-03-13 10:00:00,250.39,252.07,249.81,251.09,1781322.0,246.0409,247.6917,245.471,246.7288,1781322.0
2023-03-13 10:30:00,251.1,254.34,250.92,254.03,1897078.0,246.7386,249.9223,246.5617,249.6177,1897078.0
2023-03-13 11:00:00,254.06,256.06,253.71,255.87,1957221.0,249.6472,251.6124,249.3033,251.4257,1957221.0
2023-03-13 11:30:00,255.84,256.46,254.67,255.85,1393911.0,251.3963,252.0055,250.2466,251.4061,1393911.0
2023-03-13 12:00:00,255.88,256.79,254.72,255.75,1228428.0,251.4356,252.3298,250.2957,251.3078,1228428.0
2023-03-13 12:30:00,255.84,256.6,254.73,255.26,1021522.0,251.3963,252.1431,250.3055,250.8263,1021522.0
2023-03-13 13:00:00,255.22,255.96,254.38,255.01,816513.0,250.787,251.5142,249.9616,250.5807,816513.0
2023-03-13 13:30:00,254.99,256.06,254.28,255.92,857413.0,250.561,251.6124,249.8634,251.4749,857413.0
2023-03-13 14:00:00,255.9,257.76,255.78,256.91,1195147.0,251.4552,253.2829,251.3373,252.4477,1195147.0
2023-03-13 14:30:00,256.92,257.91,256.03,256.71,1081281.0,252.4575,253.4303,251.583,252.2511,1081281.0
2023-03-13 15:00:00,256.7,257.12,254.78,255.29,1426172.0,252.2413,252.654,250.3547,250.8558,1426172.0
2023-03-13 15:30:00,255.2,256.7,253.78,253.92,2874781.0,250.7674,252.2413,249.372,249.5096,2874781.0
2023-03-14 09:30:00,256.91,258.49,255.86,256.74,2788087.0,252.4477,254.0002,251.4159,252.2806,2788087.0
2023-03-14 10:00:00,256.8,258.15,256.68,258.03,1310223.0,252.3396,253.6661,252.2217,253.5482,1310223.0
2023-03-14 10:30:00,257.98,258.35,257.58,257.9,1502141.0,253.4991,253.8627,253.106,253.4205,1502141.0
2023-03-14 11:00:00,257.91,259.97,257.9,259.81,1445289.0,253.4303,255.4545,253.4205,255.2973,1445289.0
2023-03-14 11:30:00,259.82,260.33,259.63,260.03,1235512.0,255.3071,255.8083,255.1204,255.5135,1235512.0
2023-03-14 12:00:00,260.0,260.11,259.07,259.77,1133310.0,255.484,255.5921,254.5702,255.258,1133310.0
2023-03-14 12:30:00,259.78,260.18,259.33,259.66,884378.0,255.2678,255.6609,254.8256,255.1499,884378.0
2023-03-14 13:00:00,259.7,259.91,258.01,258.96,1250273.0,255.1892,255.3956,253.5286,254.4621,1250273.0
2023-03-14 13:30:00,258.97,259.18,258.1,258.6,1017593.0,254.4719,254.6782,253.617,254.1083,1017593.0
2023-03-14 14:00:00,258.6,259.31,257.64,258.97,1175760.0,254.1083,254.806,253.165,254.4719,1175760.0
2023-03-14 14:30:00,258.98,259.42,258.67,258.79,951879.0,254.4817,254.9141,254.1771,254.295,951879.0
2023-03-14 15:00:00,258.8,259.11,257.38,258.26,1045788.0,254.3048,254.6095,252.9095,253.7742,1045788.0
2023-03-14 15:30:00,258.26,261.07,257.96,260.79,3616501.0,253.7742,256.5354,253.4794,256.2603,3616501.0
2023-03-15 09:30:00,259.98,263.59,259.21,262.39,4418717.0,255.4644,259.0116,254.7077,257.8325,4418717.0
2023-03-15 10:00:00,262.3,264.65,261.6,262.4,3089014.0,257.7441,260.0532,257.0562,257.8423,3089014.0
2023-03-15 10:30:00,262.4,264.88,261.75,264.75,2558451.0,257.8423,260.2792,257.2036,260.1515,2558451.0
2023-03-15 11:00:00,264.77,264.79,263.26,263.8,2273978.0,260.1712,260.1908,258.6874,259.218,2273978.0
2023-03-15 11:30:00,263.79,264.5,263.21,264.09,1911134.0,259.2082,259.9058,258.6382,259.503,1911134.0
2023-03-15 12:00:00,264.11,264.31,261.42,261.95,1548630.0,259.5226,259.7191,256.8793,257.4001,1548630.0
2023-03-15 12:30:00,261.94,262.64,261.16,261.88,1313179.0,257.3903,258.0781,256.6239,257.3313,1313179.0
2023-03-15 13:00:00,261.88,264.41,261.61,264.13,1602197.0,257.3313,259.8174,257.066,259.5423,1602197.0
2023-03-15 13:30:00,264.12,264.39,262.9,263.86,1296146.0,259.5324,259.7978,258.3336,259.277,1296146.0
2023-03-15 14:00:00,263.86,266.3,263.02,265.05,1529051.0,259.277,261.6746,258.4515,260.4463,1529051.0
2023-03-15 14:30:00,265.12,266.28,264.62,266.11,1553260.0,260.5151,261.6549,260.0238,261.4879,1553260.0
2023-03-15 15:00:00,266.11,266.48,264.73,265.44,1792775.0,261.4879,261.8515,260.1318,260.8295,1792775.0
2023-03-15 15:30:00,265.43,265.68,263.73,265.47,3442334.0,260.8197,261.0653,259.1492,260.859,3442334.0
2023-03-16 09:30:00,265.19,265.4,263.43,264.53,2897285.0,260.5839,260.7902,258.8544,259.9353,2897285.0
2023-03-16 10:00:00,264.54,265.06,263.62,264.0,1595963.0,259.9451,260.4561,259.0411,259.4145,1595963.0
2023-03-16 10:30:00,264.0,266.63,263.28,266.54,2221286.0,259.4145,261.9988,258.707,261.9104,2221286.0
2023-03-16 11:00:00,266.55,270.26,266.12,270.23,3140820.0,261.9202,265.5658,261.4977,265.5363,3140820.0
2023-03-16 11:30:00,270.24,273.94,270.13,273.1,4884515.0,265.5461,269.1819,265.4381,268.3565,4884515.0
2023-03-16 12:00:00,273.11,275.4,272.54,275.36,3147212.0,268.3663,270.6165,267.8062,270.5772,3147212.0
2023-03-16 12:30:00,275.36,276.52,274.39,275.18,3025193.0,270.5772,271.7171,269.6241,270.4003,3025193.0
2023-03-16 13:00:00,275.17,275.56,274.21,274.44,1848243.0,270.3905,270.7737,269.4472,269.6732,1848243.0
2023-03-16 13:30:00,274.46,275.81,274.08,275.48,1954797.0,269.6928,271.0194,269.3194,270.6951,1954797.0
2023-03-16 14:00:00,275.5,276.0,274.51,275.07,1633902.0,270.7148,271.2061,269.742,270.2922,1633902.0
2023-03-16 14:30:00,275.07,275.61,274.23,275.36,1410956.0,270.2922,270.8229,269.4668,270.5772,1410956.0
2023-03-16 15:00:00,275.37,276.56,275.3,276.28,2429401.0,270.587,271.7564,270.5183,271.4812,2429401.0
2023-03-16 15:30:00,276.29,276.48,275.3,276.22,4517458.0,271.4911,271.6778,270.5183,271.4223,4517458.0
2023-03-17 09:30:00,278.1,281.89,277.39,281.52,13278963.0,273.2696,276.9938,272.572,276.6302,13278963.0
2023-03-17 10:00:00,281.55,283.33,281.43,282.23,4416904.0,276.6597,278.4088,276.5418,277.3279,4416904.0
2023-03-17 10:30:00,282.25,282.75,279.21,280.55,3177477.0,277.3475,277.8389,274.3603,275.6771,3177477.0
2023-03-17 11:00:00,280.59,280.59,276.95,277.52,2764822.0,275.7164,275.7164,272.1396,272.6997,2764822.0
2023-03-17 11:30:00,277.54,278.39,276.32,277.48,2077693.0,272.7193,273.5546,271.5205,272.6604,2077693.0
2023-03-17 12:00:00,277.49,278.42,276.88,277.74,1507700.0,272.6702,273.5841,272.0708,272.9159,1507700.0
2023-03-17 12:30:00,277.77,279.11,277.75,278.54,1413412.0,272.9454,274.2621,272.9257,273.702,1413412.0
2023-03-17 13:00:00,278.56,280.87,278.56,279.99,1937621.0,273.7216,275.9915,273.7216,275.1268,1937621.0
2023-03-17 13:30:00,280.01,280.66,279.25,280.59,1493813.0,275.1464,275.7852,274.3996,275.7164,1493813.0
2023-03-17 14:00:00,280.6,281.21,278.19,278.28,1667398.0,275.7262,276.3256,273.3581,273.4465,1667398.0
2023-03-17 14:30:00,278.29,278.55,276.89,278.1,1674674.0,273.4563,273.7118,272.0806,273.2696,1674674.0
2023-03-17 15:00:00,278.13,279.52,277.93,279.08,1909145.0,273.2991,274.665,273.1026,274.2326,1909145.0
2023-03-17 15:30:00,279.05,279.43,277.39,279.42,3910059.0,274.2031,274.5765,272.572,274.5667,3910059.0
2023-03-20 09:30:00,277.05,277.48,271.17,271.56,4756686.0,272.2379,272.6604,266.46,266.8432,4756686.0
2023-03-20 10:00:00,271.56,273.4,271.4,271.58,3084247.0,266.8432,268.6513,266.686,266.8629,3084247.0
2023-03-20 10:30:00,271.56,272.39,269.85,270.56,2812602.0,266.8432,267.6588,265.1629,265.8606,2812602.0
2023-03-20 11:00:00,270.57,273.53,270.31,273.5,2528613.0,265.8704,268.779,265.6149,268.7495,2528613.0
2023-03-20 11:30:00,273.49,273.84,270.82,271.05,1760307.0,268.7397,269.0836,266.1161,266.3421,1760307.0
2023-03-20 12:00:00,271.04,271.23,269.92,271.15,1555538.0,266.3322,266.5189,265.2317,266.4403,1555538.0
2023-03-20 12:30:00,271.13,271.34,270.6,270.8,1287060.0,266.4207,266.627,265.8999,266.0964,1287060.0
2023-03-20 13:00:00,270.82,271.49,270.7,271.07,1064622.0,266.1161,266.7744,265.9982,266.3617,1064622.0
2023-03-20 13:30:00,271.07,271.51,270.84,271.35,1108887.0,266.3617,266.7941,266.1357,266.6369,1108887.0
2023-03-20 14:00:00,271.34,271.44,270.93,271.09,1246315.0,266.627,266.7253,266.2242,266.3814,1246315.0
2023-03-20 14:30:00,271.1,271.22,270.27,270.86,1204181.0,266.3912,266.5091,265.5756,266.1554,1204181.0
2023-03-20 15:00:00,270.84,271.29,270.27,270.68,1414758.0,266.1357,266.5779,265.5756,265.9785,1414758.0
2023-03-20 15:30:00,270.66,272.24,270.3,272.23,3140155.0,265.9588,267.5114,265.6051,267.5016,3140155.0
2023-03-21 09:30:00,274.89,275.0,272.81,273.88,2675615.0,270.1154,270.2235,268.0715,269.1229,2675615.0
2023-03-21 10:00:00,273.89,274.34,270.17,270.36,2367088.0,269.1327,269.5749,265.4774,265.6641,2367088.0
2023-03-21 10:30:00,270.37,271.04,269.51,270.88,2043140.0,265.6739,266.3322,264.8288,266.175,2043140.0
2023-03-21 11:00:00,270.9,271.5,270.43,270.68,1354127.0,266.1947,266.7843,265.7328,265.9785,1354127.0
2023-03-21 11:30:00,270.68,271.12,269.68,270.23,1317050.0,265.9785,266.4109,264.9959,265.5363,1317050.0
2023-03-21 12:00:00,270.24,271.77,270.04,271.51,1048803.0,265.5461,267.0496,265.3496,266.7941,1048803.0
2023-03-21 12:30:00,271.52,272.04,271.18,271.88,1102804.0,266.8039,267.3149,266.4698,267.1577,1102804.0
2023-03-21 13:00:00,271.89,272.79,271.51,271.53,988665.0,267.1675,268.0519,266.7941,266.8137,988665.0
2023-03-21 13:30:00,271.54,271.91,270.95,270.96,1056562.0,266.8236,267.1871,266.2438,266.2536,1056562.0
2023-03-21 14:00:00,270.97,271.76,270.94,271.62,853178.0,266.2635,267.0397,266.234,266.9022,853178.0
2023-03-21 14:30:00,271.64,272.42,271.26,272.06,840483.0,266.9218,267.6883,266.5484,267.3345,840483.0
2023-03-21 15:00:00,272.05,273.06,272.02,272.96,1029457.0,267.3247,268.3172,267.2952,268.2189,1029457.0
2023-03-21 15:30:00,272.97,273.84,272.71,273.79,2569158.0,268.2287,269.0836,267.9732,269.0345,2569158.0
2023-03-22 09:30:00,273.4,274.24,272.62,273.14,1816529.0,268.6513,269.4767,267.8848,268.3958,1816529.0
2023-03-22 10:00:00,273.13,277.15,272.85,276.93,2154719.0,268.3859,272.3361,268.1108,272.1199,2154719.0
2023-03-22 10:30:00,276.96,277.3,275.57,276.09,1874431.0,272.1494,272.4835,270.7836,271.2945,1874431.0
2023-03-22 11:00:00,276.07,276.6,275.6,276.24,886937.0,271.2749,271.7957,270.813,271.4419,886937.0
2023-03-22 11:30:00,276.24,278.26,276.2,277.85,1385624.0,271.4419,273.4268,271.4026,273.024,1385624.0
2023-03-22 12:00:00,277.86,277.89,275.85,275.85,1198217.0,273.0338,273.0633,271.0587,271.0587,1198217.0
2023-03-22 12:30:00,275.85,276.94,275.76,276.94,690151.0,271.0587,272.1298,270.9703,272.1298,690151.0
2023-03-22 13:00:00,276.94,277.15,276.49,277.05,656467.0,272.1298,272.3361,271.6876,272.2379,656467.0
2023-03-22 13:30:00,277.08,277.41,276.79,277.29,644997.0,272.2673,272.5916,271.9824,272.4737,644997.0
2023-03-22 14:00:00,277.34,279.99,277.05,278.93,2561698.0,272.5228,275.1268,272.2379,274.0852,2561698.0
2023-03-22 14:30:00,278.96,281.04,276.37,277.16,2453737.0,274.1147,276.1586,271.5697,272.3459,2453737.0
2023-03-22 15:00:00,277.17,278.57,274.91,277.66,2206710.0,272.3558,273.7315,270.135,272.8373,2206710.0
2023-03-22 15:30:00,277.65,277.82,272.18,272.28,3671089.0,272.8274,272.9945,267.4524,267.5507,3671089.0
2023-03-23 09:30:00,277.89,278.61,275.34,276.98,2844904.0,273.0633,273.7708,270.5576,272.1691,2844904.0
2023-03-23 10:00:00,276.99,278.27,276.39,277.9,1767212.0,272.1789,273.4367,271.5893,273.0731,1767212.0
2023-03-23 10:30:00,277.89,280.13,277.5,280.09,1888819.0,273.0633,275.2644,272.68,275.2251,1888819.0
2023-03-23 11:00:00,280.1,280.98,279.94,280.06,1893687.0,275.2349,276.0996,275.0777,275.1956,1893687.0
2023-03-23 11:30:00,280.06,281.06,279.59,280.31,1167198.0,275.1956,276.1782,274.7337,275.4412,1167198.0
2023-03-23 12:00:00,280.29,280.65,279.78,280.48,1032463.0,275.4216,275.7753,274.9204,275.6083,1032463.0
2023-03-23 12:30:00,280.47,280.68,279.69,280.01,1111495.0,275.5985,275.8048,274.832,275.1464,1111495.0
2023-03-23 13:00:00,280.04,280.41,278.86,279.46,1442320.0,275.1759,275.5395,274.0164,274.606,1442320.0
2023-03-23 13:30:00,279.48,279.93,278.65,278.84,1121928.0,274.6257,275.0678,273.8101,273.9968,1121928.0
2023-03-23 14:00:00,278.84,279.23,276.74,276.75,1652526.0,273.9968,274.38,271.9332,271.9431,1652526.0
2023-03-23 14:30:00,276.76,277.64,275.38,277.28,2253275.0,271.9529,272.8176,270.5969,272.4639,2253275.0
2023-03-23 15:00:00,277.3,278.8,275.2,276.82,2116745.0,272.4835,273.9575,270.42,272.0119,2116745.0
2023-03-23 15:30:00,276.78,279.05,276.35,277.63,3320368.0,271.9725,274.2031,271.55,272.8078,3320368.0
2023-03-24 09:30:00,277.24,277.93,275.28,277.7,2523488.0,272.4246,273.1026,270.4986,272.8766,2523488.0
2023-03-24 10:00:00,277.77,278.26,276.61,277.96,1562650.0,272.9454,273.4268,271.8055,273.1321,1562650.0
2023-03-24 10:30:00,277.96,278.94,277.69,278.88,1796302.0,273.1321,274.095,272.8667,274.0361,1796302.0
2023-03-24 11:00:00,278.91,279.71,276.96,277.25,1748541.0,274.0656,274.8517,272.1494,272.4344,1748541.0
2023-03-24 11:30:00,277.25,279.45,276.71,279.25,1317742.0,272.4344,274.5962,271.9038,274.3996,1317742.0
2023-03-24 12:00:00,279.26,279.77,277.22,277.74,1230133.0,274.4095,274.9106,272.4049,272.9159,1230133.0
2023-03-24 12:30:00,277.76,278.62,277.52,278.2,1004323.0,272.9355,273.7806,272.6997,273.3679,1004323.0
2023-03-24 13:00:00,278.2,278.74,277.58,278.5,909667.0,273.3679,273.8985,272.7587,273.6627,909667.0
2023-03-24 13:30:00,278.51,279.2,277.71,278.06,961086.0,273.6725,274.3505,272.8864,273.2303,961086.0
2023-03-24 14:00:00,278.06,278.86,277.84,278.25,716835.0,273.2303,274.0164,273.0141,273.417,716835.0
2023-03-24 14:30:00,278.25,279.2,278.23,278.93,736583.0,273.417,274.3505,273.3974,274.0852,736583.0
2023-03-24 15:00:00,278.94,280.28,278.69,279.97,1269863.0,274.095,275.4118,273.8494,275.1071,1269863.0
2023-03-24 15:30:00,279.98,280.63,279.21,280.57,2449629.0,275.117,275.7557,274.3603,275.6967,2449629.0
2023-03-27 09:30:00,280.5,281.46,278.51,280.19,2918170.0,275.6279,276.5713,273.6725,275.3233,2918170.0
2023-03-27 10:00:00,280.19,281.4,279.69,279.88,1647457.0,275.3233,276.5123,274.832,275.0187,1647457.0
2023-03-27 10:30:00,279.86,279.87,278.22,278.27,1388393.0,274.9991,275.0089,273.3875,273.4367,1388393.0
2023-03-27 11:00:00,278.27,278.32,277.29,277.93,1538340.0,273.4367,273.4858,272.4737,273.1026,1538340.0
2023-03-27 11:30:00,277.96,278.09,275.73,275.94,1301452.0,273.1321,273.2598,270.9408,271.1471,1301452.0
2023-03-27 12:00:00,275.95,276.87,275.57,276.83,1133171.0,271.157,272.061,270.7836,272.0217,1133171.0
2023-03-27 12:30:00,276.88,276.92,275.98,276.42,694512.0,272.0708,272.1101,271.1864,271.6188,694512.0
2023-03-27 13:00:00,276.44,276.65,275.52,276.18,923485.0,271.6385,271.8448,270.7344,271.383,923485.0
2023-03-27 13:30:00,276.19,276.84,276.09,276.44,729699.0,271.3928,272.0315,271.2945,271.6385,729699.0
2023-03-27 14:00:00,276.44,277.17,275.9,276.58,798991.0,271.6385,272.3558,271.1078,271.776,798991.0
2023-03-27 14:30:00,276.59,276.96,276.11,276.83,780838.0,271.7858,272.1494,271.3142,272.0217,780838.0
2023-03-27 15:00:00,276.88,277.24,276.61,276.98,975645.0,272.0708,272.4246,271.8055,272.1691,975645.0
2023-03-27 15:30:00,276.97,277.11,275.72,276.38,2445947.0,272.1592,272.2968,270.931,271.5795,2445947.0
2023-03-28 09:30:00,275.79,276.14,272.74,273.73,2527082.0,270.9997,271.3437,268.0027,268.9755,2527082.0
2023-03-28 10:00:00,273.73,274.27,273.11,273.59,1101005.0,268.9755,269.5061,268.3663,268.838,1101005.0
2023-03-28 10:30:00,273.63,273.64,272.06,272.13,1027647.0,268.8773,268.8871,267.3345,267.4033,1027647.0
2023-03-28 11:00:00,272.15,273.67,272.04,273.41,1024877.0,267.423,268.9166,267.3149,268.6611,1024877.0
2023-03-28 11:30:00,273.44,274.1,273.26,273.75,1323548.0,268.6906,269.3391,268.5137,268.9952,1323548.0
2023-03-28 12:00:00,273.75,273.84,273.04,273.24,698345.0,268.9952,269.0836,268.2975,268.494,698345.0
2023-03-28 12:30:00,273.22,273.57,273.07,273.46,504276.0,268.4744,268.8183,268.327,268.7102,504276.0
2023-03-28 13:00:00,273.47,273.63,273.0,273.29,779862.0,268.72,268.8773,268.2582,268.5432,779862.0
2023-03-28 13:30:00,273.28,273.5,272.12,272.25,1273426.0,268.5333,268.7495,267.3935,267.5212,1273426.0
2023-03-28 14:00:00,272.24,273.16,272.15,273.04,696316.0,267.5114,268.4154,267.423,268.2975,696316.0
2023-03-28 14:30:00,273.05,273.65,272.69,273.59,567889.0,268.3073,268.8969,267.9536,268.838,567889.0
2023-03-28 15:00:00,273.61,274.58,273.61,274.13,870767.0,268.8576,269.8108,268.8576,269.3686,870767.0
2023-03-28 15:30:00,274.12,275.33,273.83,275.26,1584197.0,269.3588,270.5477,269.0738,270.4789,1584197.0
2023-03-29 09:30:00,278.85,279.97,278.41,279.91,2260114.0,274.0066,275.1071,273.5742,275.0482,2260114.0
2023-03-29 10:00:00,279.93,280.66,279.59,279.76,1675764.0,275.0678,275.7852,274.7337,274.9008,1675764.0
2023-03-29 10:30:00,279.78,279.87,278.7,278.86,1282959.0,274.9204,275.0089,273.8592,274.0164,1282959.0
2023-03-29 11:00:00,278.87,279.47,278.41,279.44,856342.0,274.0262,274.6158,273.5742,274.5863,856342.0
2023-03-29 11:30:00,279.48,279.95,279.08,279.69,882726.0,274.6257,275.0875,274.2326,274.832,882726.0
2023-03-29 12:00:00,279.7,279.98,279.5,279.61,784070.0,274.8418,275.117,274.6453,274.7534,784070.0
2023-03-29 12:30:00,279.63,280.01,279.16,279.35,586261.0,274.773,275.1464,274.3112,274.4979,586261.0
2023-03-29 13:00:00,279.36,280.14,279.02,280.08,673918.0,274.5077,275.2742,274.1736,275.2152,673918.0
2023-03-29 13:30:00,280.1,280.1,278.96,279.17,607694.0,275.2349,275.2349,274.1147,274.321,607694.0
2023-03-29 14:00:00,279.17,279.55,278.96,279.39,621084.0,274.321,274.6944,274.1147,274.5372,621084.0
2023-03-29 14:30:00,279.4,279.81,279.02,279.73,727861.0,274.547,274.9499,274.1736,274.8713,727861.0
2023-03-29 15:00:00,279.73,280.8,279.37,280.71,1384640.0,274.8713,275.9227,274.5176,275.8343,1384640.0
2023-03-29 15:30:00,280.68,281.14,280.1,280.52,2294571.0,275.8048,276.2568,275.2349,275.6476,2294571.0
2023-03-30 09:30:00,284.23,284.46,282.32,283.47,2896898.0,279.2931,279.5192,277.4163,278.5463,2896898.0
2023-03-30 10:00:00,283.47,283.9,282.21,283.53,1714429.0,278.5463,278.9689,277.3082,278.6053,1714429.0
2023-03-30 10:30:00,283.55,283.68,282.17,282.76,1095518.0,278.625,278.7527,277.2689,277.8487,1095518.0
2023-03-30 11:00:00,282.74,283.75,282.55,282.7,1038453.0,277.829,278.8215,277.6423,277.7897,1038453.0
2023-03-30 11:30:00,282.7,283.53,282.44,283.2,847497.0,277.7897,278.6053,277.5342,278.281,847497.0
2023-03-30 12:00:00,283.2,283.59,282.6,282.89,829921.0,278.281,278.6643,277.6915,277.9764,829921.0
2023-03-30 12:30:00,282.89,282.89,281.86,282.08,867944.0,277.9764,277.9764,276.9643,277.1805,867944.0
2023-03-30 13:00:00,282.09,282.21,281.59,281.77,746982.0,277.1903,277.3082,276.699,276.8759,746982.0
2023-03-30 13:30:00,281.76,282.22,281.48,282.03,661005.0,276.866,277.3181,276.5909,277.1314,661005.0
2023-03-30 14:00:00,282.06,283.08,282.02,283.03,805840.0,277.1608,278.1631,277.1215,278.114,805840.0
2023-03-30 14:30:00,283.02,283.52,282.83,283.32,966821.0,278.1042,278.5955,277.9175,278.399,966821.0
2023-03-30 15:00:00,283.31,283.69,282.88,283.62,792766.0,278.3891,278.7625,277.9666,278.6937,792766.0
2023-03-30 15:30:00,283.62,284.13,283.38,284.09,1940099.0,278.6937,279.1949,278.4579,279.1556,1940099.0
2023-03-31 09:30:00,283.73,284.57,283.25,283.77,2234819.0,278.8018,279.6272,278.3302,278.8411,2234819.0
2023-03-31 10:00:00,283.81,284.27,283.0,283.35,1561564.0,278.8804,279.3325,278.0845,278.4284,1561564.0
2023-03-31 10:30:00,283.37,284.07,283.22,283.89,1257204.0,278.4481,279.1359,278.3007,278.9591,1257204.0
2023-03-31 11:00:00,283.9,284.66,283.78,284.13,1026888.0,278.9689,279.7157,278.851,279.1949,1026888.0
2023-03-31 11:30:00,284.13,285.35,284.09,285.32,1079265.0,279.1949,280.3937,279.1556,280.3642,1079265.0
2023-03-31 12:00:00,285.32,285.84,284.91,285.78,1155094.0,280.3642,280.8752,279.9613,280.8162,1155094.0
2023-03-31 12:30:00,285.76,286.85,285.69,286.64,1330403.0,280.7966,281.8676,280.7278,281.6613,1330403.0
2023-03-31 13:00:00,286.64,286.83,286.21,286.34,986835.0,281.6613,281.848,281.2388,281.3665,986835.0
2023-03-31 13:30:00,286.35,286.63,285.97,286.55,659354.0,281.3763,281.6515,281.0029,281.5729,659354.0
2023-03-31 14:00:00,286.57,287.18,286.46,286.68,860284.0,281.5925,282.1919,281.4844,281.7006,860284.0
2023-03-31 14:30:00,286.68,287.25,286.59,287.21,688768.0,281.7006,282.2607,281.6122,282.2214,688768.0
2023-03-31 15:00:00,287.17,288.76,287.16,288.66,1440300.0,282.1821,283.7445,282.1723,283.6462,1440300.0
2023-03-31 15:30:00,288.68,288.82,287.56,288.23,3735961.0,283.6659,283.8034,282.5653,283.2237,3735961.0
2023-04-03 09:30:00,286.52,287.97,285.24,287.05,3015053.0,281.5434,282.9682,280.2856,282.0642,3015053.0
2023-04-03 10:00:00,287.07,288.27,286.96,287.92,1486814.0,282.0838,283.263,281.9757,282.9191,1486814.0
2023-04-03 10:30:00,287.92,288.05,285.77,285.8,1273057.0,282.9191,283.0468,280.8064,280.8359,1273057.0
2023-04-03 11:00:00,285.81,286.17,285.43,285.82,1188548.0,280.8457,281.1995,280.4723,280.8555,1188548.0
2023-04-03 11:30:00,285.8,285.99,284.72,285.22,1094843.0,280.8359,281.0226,279.7746,280.266,1094843.0
2023-04-03 12:00:00,285.21,285.5,284.6,284.67,985182.0,280.2561,280.5411,279.6567,279.7255,985182.0
2023-04-03 12:30:00,284.66,285.05,284.23,284.42,897621.0,279.7157,280.0989,279.2931,279.4798,897621.0
2023-04-03 13:00:00,284.41,284.63,283.95,284.17,910713.0,279.47,279.6862,279.018,279.2342,910713.0
2023-04-03 13:30:00,284.15,285.19,284.12,284.92,758873.0,279.2145,280.2365,279.1851,279.9712,758873.0
2023-04-03 14:00:00,284.9,284.94,284.09,284.88,642111.0,279.9515,279.9908,279.1556,279.9319,642111.0
2023-04-03 14:30:00,284.86,286.46,284.83,286.18,769205.0,279.9122,281.4844,279.8827,281.2093,769205.0
2023-04-03 15:00:00,286.19,286.97,286.15,286.79,1176871.0,281.2191,281.9856,281.1798,281.8087,1176871.0
2023-04-03 15:30:00,286.78,287.6,286.35,287.13,2044503.0,281.7989,282.6046,281.3763,282.1428,2044503.0
2023-04-04 09:30:00,287.18,289.62,286.33,288.69,2707965.0,282.1919,284.5895,281.3567,283.6757,2707965.0
2023-04-04 10:00:00,288.69,290.45,288.31,289.13,2325426.0,283.6757,285.4051,283.3023,284.108,2325426.0
2023-04-04 10:30:00,289.15,289.96,288.78,289.14,1291241.0,284.1277,284.9236,283.7641,284.1179,1291241.0
2023-04-04 11:00:00,289.13,289.13,287.77,288.34,1497451.0,284.108,284.108,282.7717,283.3318,1497451.0
2023-04-04 11:30:00,288.32,289.62,288.24,289.07,1212263.0,283.3121,284.5895,283.2335,284.0491,1212263.0
2023-04-04 12:00:00,289.09,289.2,287.82,288.56,992381.0,284.0687,284.1768,282.8208,283.5479,992381.0
2023-04-04 12:30:00,288.55,288.65,288.05,288.05,577200.0,283.5381,283.6364,283.0468,283.0468,577200.0
2023-04-04 13:00:00,288.06,288.38,287.76,288.09,738520.0,283.0566,283.3711,282.7618,283.0861,738520.0
2023-04-04 13:30:00,288.07,288.46,287.6,287.88,687019.0,283.0664,283.4497,282.6046,282.8797,687019.0
2023-04-04 14:00:00,287.87,288.05,286.8,286.83,720634.0,282.8699,283.0468,281.8185,281.848,720634.0
2023-04-04 14:30:00,286.84,287.28,286.1,286.19,817338.0,281.8578,282.2902,281.1307,281.2191,817338.0
2023-04-04 15:00:00,286.17,286.63,285.67,285.74,1180145.0,281.1995,281.6515,280.7081,280.7769,1180145.0
2023-04-04 15:30:00,285.73,287.28,285.71,287.24,1851621.0,280.7671,282.2902,280.7474,282.2509,1851621.0
2023-04-05 09:30:00,285.85,287.15,284.82,285.7,2442245.0,280.885,282.1624,279.8729,280.7376,2442245.0
2023-04-05 10:00:00,285.7,286.3,284.74,284.76,1267416.0,280.7376,281.3272,279.7943,279.8139,1267416.0
2023-04-05 10:30:00,284.74,285.3,283.31,283.58,1404317.0,279.7943,280.3446,278.3891,278.6544,1404317.0
2023-04-05 11:00:00,283.55,284.23,283.33,283.71,1242181.0,278.625,279.2931,278.4088,278.7822,1242181.0
2023-04-05 11:30:00,283.71,284.33,283.51,284.18,946426.0,278.7822,279.3914,278.5857,279.244,946426.0
2023-04-05 12:00:00,284.18,284.28,282.98,283.18,973795.0,279.244,279.3423,278.0649,278.2614,973795.0
2023-04-05 12:30:00,283.19,283.67,282.95,283.47,641809.0,278.2712,278.7429,278.0354,278.5463,641809.0
2023-04-05 13:00:00,283.45,283.6,282.92,283.37,748531.0,278.5267,278.6741,278.0059,278.4481,748531.0
2023-04-05 13:30:00,283.37,283.96,283.35,283.9,621204.0,278.4481,279.0278,278.4284,278.9689,621204.0
2023-04-05 14:00:00,283.9,284.53,283.86,283.86,636610.0,278.9689,279.5879,278.9296,278.9296,636610.0
2023-04-05 14:30:00,283.82,284.58,283.76,284.19,689901.0,278.8903,279.6371,278.8313,279.2538,689901.0
2023-04-05 15:00:00,284.19,284.37,283.67,283.83,884139.0,279.2538,279.4307,278.7429,278.9001,884139.0
2023-04-05 15:30:00,283.84,284.77,283.83,284.34,1759147.0,278.9099,279.8238,278.9001,279.4012,1759147.0
2023-04-06 09:30:00,283.21,283.72,282.03,283.55,1716767.0,278.2909,278.792,277.1314,278.625,1716767.0
2023-04-06 10:00:00,283.55,284.68,283.36,283.9,1330899.0,278.625,279.7353,278.4383,278.9689,1330899.0
2023-04-06 10:30:00,283.9,284.08,282.75,283.35,862852.0,278.9689,279.1458,277.8389,278.4284,862852.0
2023-04-06 11:00:00,283.39,285.23,283.11,285.08,830384.0,278.4677,280.2758,278.1926,280.1284,830384.0
2023-04-06 11:30:00,285.08,286.46,284.96,286.42,932920.0,280.1284,281.4844,280.0105,281.4451,932920.0
2023-04-06 12:00:00,286.42,288.35,286.42,288.07,1511958.0,281.4451,283.3416,281.4451,283.0664,1511958.0
2023-04-06 12:30:00,288.09,288.54,287.87,287.97,1078400.0,283.0861,283.5283,282.8699,282.9682,1078400.0
2023-04-06 13:00:00,287.98,289.1,287.75,288.85,1088266.0,282.978,284.0786,282.752,283.8329,1088266.0
2023-04-06 13:30:00,288.86,290.64,288.7,290.32,1796415.0,283.8427,285.5918,283.6855,285.2774,1796415.0
2023-04-06 14:00:00,290.38,291.07,290.3,290.36,1589149.0,285.3363,286.0143,285.2577,285.3167,1589149.0
2023-04-06 14:30:00,290.36,290.79,290.26,290.57,1110276.0,285.3167,285.7392,285.2184,285.523,1110276.0
2023-04-06 15:00:00,290.56,291.98,290.53,291.56,1665987.0,285.5132,286.9085,285.4837,286.4958,1665987.0
2023-04-06 15:30:00,291.55,292.08,290.93,291.57,3640857.0,286.486,287.0068,285.8768,286.5057,3640857.0
2023-04-10 09:30:00,289.13,289.28,285.11,285.49,3231814.0,284.108,284.2554,280.1579,280.5313,3231814.0
2023-04-10 10:00:00,285.51,286.41,284.71,285.89,2044979.0,280.5509,281.4353,279.7648,280.9243,2044979.0
2023-04-10 10:30:00,285.9,287.13,285.8,286.3,1262389.0,280.9341,282.1428,280.8359,281.3272,1262389.0
2023-04-10 11:00:00,286.32,287.94,286.29,287.23,1161499.0,281.3468,282.9387,281.3174,282.241,1161499.0
2023-04-10 11:30:00,287.24,287.94,286.92,286.93,832029.0,282.2509,282.9387,281.9364,281.9463,832029.0
2023-04-10 12:00:00,286.95,286.96,285.93,286.71,764753.0,281.9659,281.9757,280.9636,281.7301,764753.0
2023-04-10 12:30:00,286.73,288.59,286.69,288.29,877921.0,281.7497,283.5774,281.7104,283.2826,877921.0
2023-04-10 13:00:00,288.28,288.92,288.14,288.75,718679.0,283.2728,283.9017,283.1352,283.7346,718679.0
2023-04-10 13:30:00,288.78,288.82,288.07,288.35,619135.0,283.7641,283.8034,283.0664,283.3416,619135.0
2023-04-10 14:00:00,288.35,289.09,288.19,288.71,803134.0,283.3416,284.0687,283.1844,283.6953,803134.0
2023-04-10 14:30:00,288.73,289.49,288.42,289.45,869191.0,283.715,284.4618,283.4104,284.4225,869191.0
2023-04-10 15:00:00,289.47,289.6,288.58,288.69,905230.0,284.4421,284.5699,283.5676,283.6757,905230.0
2023-04-10 15:30:00,288.7,289.39,288.44,289.39,1670993.0,283.6855,284.3635,283.43,284.3635,1670993.0
2023-04-11 09:30:00,285.72,285.98,282.94,283.99,3899085.0,280.7573,281.0128,278.0256,279.0573,3899085.0
2023-04-11 10:00:00,283.96,284.1,282.7,283.1,1681063.0,279.0278,279.1654,277.7897,278.1828,1681063.0
2023-04-11 10:30:00,283.1,283.39,282.43,282.76,1409762.0,278.1828,278.4677,277.5244,277.8487,1409762.0
2023-04-11 11:00:00,282.76,283.11,282.01,282.63,1518331.0,277.8487,278.1926,277.1117,277.7209,1518331.0
2023-04-11 11:30:00,282.62,282.81,281.64,282.79,1363906.0,277.7111,277.8978,276.7481,277.8782,1363906.0
2023-04-11 12:00:00,282.78,283.67,282.78,283.09,1197446.0,277.8683,278.7429,277.8683,278.1729,1197446.0
2023-04-11 12:30:00,283.1,283.84,282.84,283.63,838252.0,278.1828,278.9099,277.9273,278.7036,838252.0
2023-04-11 13:00:00,283.65,283.8,282.67,283.19,687858.0,278.7232,278.8706,277.7602,278.2712,687858.0
2023-04-11 13:30:00,283.21,283.68,283.2,283.59,782922.0,278.2909,278.7527,278.281,278.6643,782922.0
2023-04-11 14:00:00,283.6,283.77,283.11,283.73,789893.0,278.6741,278.8411,278.1926,278.8018,789893.0
2023-04-11 14:30:00,283.73,284.17,283.64,284.1,750979.0,278.8018,279.2342,278.7134,279.1654,750979.0
2023-04-11 15:00:00,284.11,284.14,283.34,283.39,734340.0,279.1752,279.2047,278.4186,278.4677,734340.0
2023-04-11 15:30:00,283.39,283.47,282.38,282.87,2264127.0,278.4677,278.5463,277.4753,277.9568,2264127.0
2023-04-12 09:30:00,284.79,285.99,281.96,283.38,2983161.0,279.8434,281.0226,277.0626,278.4579,2983161.0
2023-04-12 10:00:00,283.37,285.86,283.27,285.78,1903656.0,278.4481,280.8948,278.3498,280.8162,1903656.0
2023-04-12 10:30:00,285.77,286.05,283.28,283.28,1566979.0,280.8064,281.0815,278.3596,278.3596,1566979.0
2023-04-12 11:00:00,283.29,284.53,283.03,284.45,1157329.0,278.3695,279.5879,278.114,279.5093,1157329.0
2023-04-12 11:30:00,284.45,285.25,284.12,285.07,775781.0,279.5093,280.2954,279.1851,280.1186,775781.0
2023-04-12 12:00:00,285.07,285.66,284.91,285.24,546104.0,280.1186,280.6983,279.9613,280.2856,546104.0
2023-04-12 12:30:00,285.24,286.03,285.02,285.95,658330.0,280.2856,281.0619,280.0694,280.9833,658330.0
2023-04-12 13:00:00,285.95,286.77,285.38,286.6,847858.0,280.9833,281.789,280.4232,281.622,847858.0
2023-04-12 13:30:00,286.6,287.01,285.87,286.35,773571.0,281.622,282.0249,280.9047,281.3763,773571.0
2023-04-12 14:00:00,286.36,286.83,284.86,285.07,1236707.0,281.3862,281.848,279.9122,280.1186,1236707.0
2023-04-12 14:30:00,285.02,285.57,284.27,284.74,1177400.0,280.0694,280.6099,279.3325,279.7943,1177400.0
2023-04-12 15:00:00,284.72,285.05,283.26,283.55,1348976.0,279.7746,280.0989,278.34,278.625,1348976.0
2023-04-12 15:30:00,283.57,284.53,282.97,283.6,2629538.0,278.6446,279.5879,278.055,278.6741,2629538.0
2023-04-13 09:30:00,283.59,286.2,283.17,285.78,2288086.0,278.6643,281.2289,278.2516,280.8162,2288086.0
2023-04-13 10:00:00,285.79,287.91,285.73,287.73,1775864.0,280.8261,282.9092,280.7671,282.7324,1775864.0
2023-04-13 10:30:00,287.75,288.04,287.07,287.6,1186261.0,282.752,283.037,282.0838,282.6046,1186261.0
2023-04-13 11:00:00,287.62,288.19,287.59,287.88,976606.0,282.6243,283.1844,282.5948,282.8797,976606.0
2023-04-13 11:30:00,287.88,287.89,287.09,287.51,621252.0,282.8797,282.8896,282.1035,282.5162,621252.0
2023-04-13 12:00:00,287.5,287.79,287.35,287.72,509118.0,282.5064,282.7913,282.359,282.7225,509118.0
2023-04-13 12:30:00,287.71,288.02,287.53,287.89,487530.0,282.7127,283.0173,282.5358,282.8896,487530.0
2023-04-13 13:00:00,287.9,288.51,287.57,288.13,827737.0,282.8994,283.4988,282.5751,283.1254,827737.0
2023-04-13 13:30:00,288.12,288.58,287.87,288.5,895620.0,283.1156,283.5676,282.8699,283.489,895620.0
2023-04-13 14:00:00,288.52,288.86,288.33,288.63,752797.0,283.5086,283.8427,283.3219,283.6167,752797.0
2023-04-13 14:30:00,288.63,288.9,288.25,288.76,671934.0,283.6167,283.882,283.2433,283.7445,671934.0
2023-04-13 15:00:00,288.77,289.47,288.6,289.31,1160177.0,283.7543,284.4421,283.5872,284.2849,1160177.0
2023-04-13 15:30:00,289.3,289.9,288.9,289.87,2561373.0,284.2751,284.8647,283.882,284.8352,2561373.0
2023-04-14 09:30:00,286.89,288.36,286.44,287.85,2143742.0,281.9069,283.3514,281.4648,282.8503,2143742.0
2023-04-14 10:00:00,287.83,288.48,285.82,286.09,1358690.0,282.8306,283.4693,280.8555,281.1208,1358690.0
2023-04-14 10:30:00,286.07,286.53,285.47,286.29,860171.0,281.1012,281.5532,280.5116,281.3174,860171.0
2023-04-14 11:00:00,286.33,287.31,285.71,286.38,706594.0,281.3567,282.3197,280.7474,281.4058,706594.0
2023-04-14 11:30:00,286.38,286.83,285.94,286.26,706048.0,281.4058,281.848,280.9734,281.2879,706048.0
2023-04-14 12:00:00,286.25,286.32,285.22,285.48,855284.0,281.2781,281.3468,280.266,280.5214,855284.0
2023-04-14 12:30:00,285.43,285.45,284.07,284.19,965715.0,280.4723,280.492,279.1359,279.2538,965715.0
2023-04-14 13:00:00,284.18,285.2,284.0,284.34,907629.0,279.244,280.2463,279.0671,279.4012,907629.0
2023-04-14 13:30:00,284.34,285.22,283.69,284.93,1153850.0,279.4012,280.266,278.7625,279.981,1153850.0
2023-04-14 14:00:00,284.96,285.81,284.59,285.78,747099.0,280.0105,280.8457,279.6469,280.8162,747099.0
2023-04-14 14:30:00,285.77,286.04,285.53,285.78,649855.0,280.8064,281.0717,280.5706,280.8162,649855.0
2023-04-14 15:00:00,285.8,285.89,284.62,285.71,883248.0,280.8359,280.9243,279.6764,280.7474,883248.0
2023-04-14 15:30:00,285.72,286.42,285.55,286.13,1751437.0,280.7573,281.4451,280.5902,281.1601,1751437.0
2023-04-17 09:30:00,289.93,291.6,287.96,288.64,3294434.0,284.8941,286.5351,282.9584,283.6265,3294434.0
2023-04-17 10:00:00,288.64,289.33,287.51,287.7,1309817.0,283.6265,284.3046,282.5162,282.7029,1309817.0
2023-04-17 10:30:00,287.71,288.02,287.1,287.47,1106922.0,282.7127,283.0173,282.1133,282.4769,1106922.0
2023-04-17 11:00:00,287.47,288.43,287.36,287.61,939598.0,282.4769,283.4202,282.3688,282.6144,939598.0
2023-04-17 11:30:00,287.6,287.6,286.75,287.07,837282.0,282.6046,282.6046,281.7694,282.0838,837282.0
2023-04-17 12:00:00,287.08,287.15,286.16,286.8,831463.0,282.0936,282.1624,281.1896,281.8185,831463.0
2023-04-17 12:30:00,286.79,287.2,286.68,287.06,643743.0,281.8087,282.2116,281.7006,282.074,643743.0
2023-04-17 13:00:00,287.07,287.33,286.64,286.98,772237.0,282.0838,282.3393,281.6613,281.9954,772237.0
2023-04-17 13:30:00,286.97,287.25,286.45,286.57,666151.0,281.9856,282.2607,281.4746,281.5925,666151.0
2023-04-17 14:00:00,286.57,287.0,286.43,286.94,597404.0,281.5925,282.015,281.4549,281.9561,597404.0
2023-04-17 14:30:00,286.93,287.7,286.88,287.6,866314.0,281.9463,282.7029,281.8971,282.6046,866314.0
2023-04-17 15:00:00,287.59,288.09,287.33,287.98,904327.0,282.5948,283.0861,282.3393,282.978,904327.0
2023-04-17 15:30:00,287.98,288.83,287.8,288.79,1704628.0,282.978,283.8132,282.8011,283.7739,1704628.0
2023-04-18 09:30:00,291.61,291.78,289.21,289.82,2494176.0,286.545,286.712,284.1866,284.7861,2494176.0
2023-04-18 10:00:00,289.81,289.9,287.09,287.42,1450320.0,284.7762,284.8647,282.1035,282.4277,1450320.0
2023-04-18 10:30:00,287.43,287.98,287.01,287.7,993681.0,282.4376,282.978,282.0249,282.7029,993681.0
2023-04-18 11:00:00,287.68,288.08,287.42,287.87,733675.0,282.6832,283.0763,282.4277,282.8699,733675.0
2023-04-18 11:30:00,287.89,288.25,287.18,287.35,696476.0,282.8896,283.2433,282.1919,282.359,696476.0
2023-04-18 12:00:00,287.33,288.03,287.25,287.77,653798.0,282.3393,283.0271,282.2607,282.7717,653798.0
2023-04-18 12:30:00,287.8,287.91,287.22,287.73,498196.0,282.8011,282.9092,282.2312,282.7324,498196.0
2023-04-18 13:00:00,287.75,288.32,287.65,287.96,511545.0,282.752,283.3121,282.6537,282.9584,511545.0
2023-04-18 13:30:00,287.95,288.53,287.78,287.85,704670.0,282.9485,283.5185,282.7815,282.8503,704670.0
2023-04-18 14:00:00,287.85,288.4,287.62,288.27,723375.0,282.8503,283.3907,282.6243,283.263,723375.0
2023-04-18 14:30:00,288.27,288.5,287.32,287.77,580711.0,283.263,283.489,282.3295,282.7717,580711.0
2023-04-18 15:00:00,287.79,288.54,287.74,288.15,626365.0,282.7913,283.5283,282.7422,283.1451,626365.0
2023-04-18 15:30:00,288.15,288.71,287.54,288.28,1345214.0,283.1451,283.6953,282.5457,283.2728,1345214.0
2023-04-19 09:30:00,285.99,286.98,284.54,285.25,2182400.0,281.0226,281.9954,279.5978,280.2954,2182400.0
2023-04-19 10:00:00,285.24,286.05,285.15,285.79,1042757.0,280.2856,281.0815,280.1972,280.8261,1042757.0
2023-04-19 10:30:00,285.77,286.98,285.59,286.88,754829.0,280.8064,281.9954,280.6295,281.8971,754829.0
2023-04-19 11:00:00,286.9,287.59,286.9,287.49,804129.0,281.9168,282.5948,281.9168,282.4965,804129.0
2023-04-19 11:30:00,287.46,288.01,287.16,287.92,766963.0,282.467,283.0075,282.1723,282.9191,766963.0
2023-04-19 12:00:00,287.94,288.81,287.87,288.55,925159.0,282.9387,283.7936,282.8699,283.5381,925159.0
2023-04-19 12:30:00,288.56,289.05,288.38,288.47,642365.0,283.5479,284.0294,283.3711,283.4595,642365.0
2023-04-19 13:00:00,288.47,288.81,287.92,288.47,569959.0,283.4595,283.7936,282.9191,283.4595,569959.0
2023-04-19 13:30:00,288.47,288.59,287.99,288.51,438846.0,283.4595,283.5774,282.9878,283.4988,438846.0
2023-04-19 14:00:00,288.52,288.93,288.14,288.26,643676.0,283.5086,283.9115,283.1352,283.2531,643676.0
2023-04-19 14:30:00,288.25,288.74,287.76,288.68,550707.0,283.2433,283.7248,282.7618,283.6659,550707.0
2023-04-19 15:00:00,288.68,288.72,288.36,288.4,499005.0,283.6659,283.7052,283.3514,283.3907,499005.0
2023-04-19 15:30:00,288.38,288.63,288.05,288.43,1070128.0,283.3711,283.6167,283.0468,283.4202,1070128.0
2023-04-20 09:30:00,285.25,287.24,285.15,287.0,2175684.0,280.2954,282.2509,280.1972,282.015,2175684.0
2023-04-20 10:00:00,286.99,287.71,286.3,287.16,1307911.0,282.0052,282.7127,281.3272,282.1723,1307911.0
2023-04-20 10:30:00,287.18,287.66,286.68,286.74,755817.0,282.1919,282.6636,281.7006,281.7596,755817.0
2023-04-20 11:00:00,286.76,287.46,286.27,287.09,856246.0,281.7792,282.467,281.2977,282.1035,856246.0
2023-04-20 11:30:00,287.07,287.5,286.89,287.29,585373.0,282.0838,282.5064,281.9069,282.3,585373.0
2023-04-20 12:00:00,287.29,287.82,286.62,287.75,693342.0,282.3,282.8208,281.6416,282.752,693342.0
2023-04-20 12:30:00,287.75,288.43,287.58,288.41,719377.0,282.752,283.4202,282.585,283.4005,719377.0
2023-04-20 13:00:00,288.43,289.03,288.39,288.74,671537.0,283.4202,284.0098,283.3809,283.7248,671537.0
2023-04-20 13:30:00,288.75,288.88,288.2,288.32,545734.0,283.7346,283.8624,283.1942,283.3121,545734.0
2023-04-20 14:00:00,288.3,288.45,286.64,286.71,982147.0,283.2925,283.4398,281.6613,281.7301,982147.0
2023-04-20 14:30:00,286.76,287.02,285.91,286.43,1088999.0,281.7792,282.0347,280.944,281.4549,1088999.0
2023-04-20 15:00:00,286.44,286.63,285.08,285.19,1172363.0,281.4648,281.6515,280.1284,280.2365,1172363.0
2023-04-20 15:30:00,285.2,286.29,285.13,286.11,1766908.0,280.2463,281.3174,280.1775,281.1405,1766908.0
2023-04-21 09:30:00,285.08,285.23,283.06,283.19,2803656.0,280.1284,280.2758,278.1435,278.2712,2803656.0
2023-04-21 10:00:00,283.18,285.24,283.14,284.81,1361082.0,278.2614,280.2856,278.2221,279.8631,1361082.0
2023-04-21 10:30:00,284.83,284.98,283.08,284.15,1138299.0,279.8827,280.0301,278.1631,279.2145,1138299.0
2023-04-21 11:00:00,284.18,284.99,284.18,284.73,826865.0,279.244,280.0399,279.244,279.7845,826865.0
2023-04-21 11:30:00,284.73,285.89,284.63,285.62,960718.0,279.7845,280.9243,279.6862,280.659,960718.0
2023-04-21 12:00:00,285.62,285.94,285.17,285.22,574296.0,280.659,280.9734,280.2168,280.266,574296.0
2023-04-21 12:30:00,285.25,285.38,284.79,285.09,463727.0,280.2954,280.4232,279.8434,280.1382,463727.0
2023-04-21 13:00:00,285.07,285.56,284.81,285.11,507462.0,280.1186,280.6,279.8631,280.1579,507462.0
2023-04-21 13:30:00,285.12,285.88,285.09,285.76,608990.0,280.1677,280.9145,280.1382,280.7966,608990.0
2023-04-21 14:00:00,285.77,286.27,285.77,285.93,586578.0,280.8064,281.2977,280.8064,280.9636,586578.0
2023-04-21 14:30:00,285.95,286.08,285.45,285.61,562558.0,280.9833,281.111,280.492,280.6492,562558.0
2023-04-21 15:00:00,285.6,285.88,285.01,285.79,746748.0,280.6394,280.9145,280.0596,280.8261,746748.0
2023-04-21 15:30:00,285.79,285.92,285.06,285.79,1302276.0,280.8261,280.9538,280.1087,280.8261,1302276.0
2023-04-24 09:30:00,282.07,284.95,281.25,284.04,2794279.0,277.1707,280.0006,276.3649,279.1064,2794279.0
2023-04-24 10:00:00,284.03,284.22,283.32,283.83,1248540.0,279.0966,279.2833,278.399,278.9001,1248540.0
2023-04-24 10:30:00,283.84,284.02,282.4,283.63,1297186.0,278.9099,279.0868,277.4949,278.7036,1297186.0
2023-04-24 11:00:00,283.62,283.82,281.62,281.76,1163798.0,278.6937,278.8903,276.7285,276.866,1163798.0
2023-04-24 11:30:00,281.73,282.02,278.72,279.36,2341655.0,276.8366,277.1215,273.8789,274.5077,2341655.0
2023-04-24 12:00:00,279.39,280.43,279.25,280.04,1154754.0,274.5372,275.5592,274.3996,275.1759,1154754.0
2023-04-24 12:30:00,280.04,280.56,279.74,280.47,1045298.0,275.1759,275.6869,274.8811,275.5985,1045298.0
2023-04-24 13:00:00,280.48,280.58,280.01,280.49,738622.0,275.6083,275.7065,275.1464,275.6181,738622.0
2023-04-24 13:30:00,280.5,281.19,280.27,281.01,846779.0,275.6279,276.306,275.4019,276.1291,846779.0
2023-04-24 14:00:00,281.01,281.91,281.0,281.36,1074238.0,276.1291,277.0134,276.1193,276.473,1074238.0
2023-04-24 14:30:00,281.39,281.6,280.96,281.48,789613.0,276.5025,276.7088,276.0799,276.5909,789613.0
2023-04-24 15:00:00,281.48,281.86,281.3,281.54,855547.0,276.5909,276.9643,276.414,276.6499,855547.0
2023-04-24 15:30:00,281.54,281.98,281.25,281.85,1972717.0,276.6499,277.0822,276.3649,276.9545,1972717.0
2023-04-25 09:30:00,279.37,281.6,278.97,280.82,2397487.0,274.5176,276.7088,274.1245,275.9424,2397487.0
2023-04-25 10:00:00,280.79,281.01,278.79,279.32,1727560.0,275.9129,276.1291,273.9476,274.4684,1727560.0
2023-04-25 10:30:00,279.32,280.09,278.94,279.73,1147429.0,274.4684,275.2251,274.095,274.8713,1147429.0
2023-04-25 11:00:00,279.74,280.48,279.32,279.37,1181205.0,274.8811,275.6083,274.4684,274.5176,1181205.0
2023-04-25 11:30:00,279.35,279.44,277.62,278.27,1605569.0,274.4979,274.5863,272.798,273.4367,1605569.0
2023-04-25 12:00:00,278.28,278.37,277.33,278.07,1235782.0,273.4465,273.5349,272.513,273.2401,1235782.0
2023-04-25 12:30:00,278.07,278.09,277.0,277.94,1181410.0,273.2401,273.2598,272.1887,273.1124,1181410.0
2023-04-25 13:00:00,277.94,278.51,277.23,278.34,1200328.0,273.1124,273.6725,272.4147,273.5055,1200328.0
2023-04-25 13:30:00,278.35,278.5,277.65,277.85,944946.0,273.5153,273.6627,272.8274,273.024,944946.0
2023-04-25 14:00:00,277.86,278.13,276.54,276.98,1539853.0,273.0338,273.2991,271.7367,272.1691,1539853.0
2023-04-25 14:30:00,276.98,277.25,276.26,276.82,1368697.0,272.1691,272.4344,271.4616,272.0119,1368697.0
2023-04-25 15:00:00,276.81,277.37,276.1,276.27,1765384.0,272.002,272.5523,271.3044,271.4714,1765384.0
2023-04-25 15:30:00,276.29,276.84,275.37,275.56,4170499.0,271.4911,272.0315,270.587,270.7737,4170499.0
2023-04-26 09:30:00,296.7,297.3,292.73,294.89,10873557.0,291.5466,292.1361,287.6455,289.768,10873557.0
2023-04-26 10:00:00,294.85,295.73,293.52,295.32,4758196.0,289.7287,290.5934,288.4218,290.1905,4758196.0
2023-04-26 10:30:00,295.33,296.41,295.25,296.05,3880745.0,290.2003,291.2616,290.1217,290.9078,3880745.0
2023-04-26 11:00:00,296.13,297.18,295.46,297.11,2894217.0,290.9865,292.0182,290.3281,291.9494,2894217.0
2023-04-26 11:30:00,297.11,298.66,296.74,298.66,2936693.0,291.9494,293.4725,291.5859,293.4725,2936693.0
2023-04-26 12:00:00,298.65,299.57,298.12,299.03,3252788.0,293.4627,294.3667,292.9419,293.8361,3252788.0
2023-04-26 12:30:00,299.05,299.13,296.74,296.94,2223903.0,293.8557,293.9343,291.5859,291.7824,2223903.0
2023-04-26 13:00:00,296.93,297.76,296.8,297.22,1729575.0,291.7726,292.5881,291.6448,292.0575,1729575.0
2023-04-26 13:30:00,297.22,297.3,295.17,296.04,1610342.0,292.0575,292.1361,290.0431,290.898,1610342.0
2023-04-26 14:00:00,296.07,296.33,295.41,295.98,1505446.0,290.9275,291.183,290.279,290.8391,1505446.0
2023-04-26 14:30:00,295.97,295.98,294.65,295.35,1690516.0,290.8292,290.8391,289.5322,290.22,1690516.0
2023-04-26 15:00:00,295.38,295.85,295.17,295.72,1461664.0,290.2495,290.7113,290.0431,290.5836,1461664.0
2023-04-26 15:30:00,295.72,296.04,295.1,295.35,3559473.0,290.5836,290.898,289.9743,290.22,3559473.0
2023-04-27 09:30:00,295.76,301.4,295.25,300.32,6128074.0,290.6229,296.1649,290.1217,295.1037,6128074.0
2023-04-27 10:00:00,300.32,301.94,300.18,301.61,3460332.0,295.1037,296.6955,294.9661,296.3713,3460332.0
2023-04-27 10:30:00,301.63,303.16,301.48,302.61,3175633.0,296.3909,297.8943,296.2435,297.3539,3175633.0
2023-04-27 11:00:00,302.62,303.5,302.01,303.09,1978483.0,297.3637,298.2284,296.7643,297.8256,1978483.0
2023-04-27 11:30:00,303.09,303.75,302.57,302.72,1639961.0,297.8256,298.4741,297.3146,297.462,1639961.0
2023-04-27 12:00:00,302.72,303.0,302.41,302.78,1203291.0,297.462,297.7371,297.1574,297.5209,1203291.0
2023-04-27 12:30:00,302.79,303.07,302.59,302.65,1151098.0,297.5308,297.8059,297.3342,297.3932,1151098.0
2023-04-27 13:00:00,302.65,303.52,302.1,303.23,1286212.0,297.3932,298.2481,296.8528,297.9631,1286212.0
2023-04-27 13:30:00,303.24,303.41,302.67,303.28,964337.0,297.973,298.14,297.4129,298.0123,964337.0
2023-04-27 14:00:00,303.29,303.85,303.22,303.58,1311361.0,298.0221,298.5724,297.9533,298.3071,1311361.0
2023-04-27 14:30:00,303.57,304.09,303.27,304.05,1300026.0,298.2972,298.8082,298.0024,298.7689,1300026.0
2023-04-27 15:00:00,304.05,305.17,303.94,304.84,2312467.0,298.7689,299.8694,298.6608,299.5452,2312467.0
2023-04-27 15:30:00,304.83,305.2,304.32,304.68,3560457.0,299.5353,299.8989,299.0342,299.3879,3560457.0
2023-04-28 09:30:00,304.17,307.33,303.31,307.03,4487577.0,298.8868,301.9919,298.0417,301.6971,4487577.0
2023-04-28 10:00:00,307.06,308.93,306.42,308.82,3365871.0,301.7266,303.5641,301.0977,303.456,3365871.0
2023-04-28 10:30:00,308.8,308.8,305.0,305.56,3012742.0,303.4364,303.4364,299.7024,300.2527,3012742.0
2023-04-28 11:00:00,305.56,305.86,304.7,304.92,1607123.0,300.2527,300.5475,299.4076,299.6238,1607123.0
2023-04-28 11:30:00,304.93,306.03,304.93,305.63,1091375.0,299.6336,300.7145,299.6336,300.3214,1091375.0
2023-04-28 12:00:00,305.7,306.64,304.35,304.73,1276047.0,300.3902,301.3139,299.0637,299.4371,1276047.0
2023-04-28 12:30:00,304.74,305.5,304.1,305.02,1094510.0,299.4469,300.1937,298.818,299.722,1094510.0
2023-04-28 13:00:00,305.02,305.68,304.31,305.65,937027.0,299.722,300.3706,299.0244,300.3411,937027.0
2023-04-28 13:30:00,305.65,305.75,304.82,305.47,744297.0,300.3411,300.4394,299.5255,300.1642,744297.0
2023-04-28 14:00:00,305.47,306.16,305.11,305.61,909535.0,300.1642,300.8422,299.8105,300.3018,909535.0
2023-04-28 14:30:00,305.64,305.93,305.19,305.88,827332.0,300.3313,300.6162,299.8891,300.5671,827332.0
2023-04-28 15:00:00,305.86,306.06,305.53,305.79,714261.0,300.5475,300.744,300.2232,300.4787,714261.0
2023-04-28 15:30:00,305.79,307.42,305.61,307.32,2503095.0,300.4787,302.0804,300.3018,301.9821,2503095.0
2023-05-01 09:30:00,306.8,308.6,306.5,307.69,2275747.0,301.4711,303.2399,301.1763,302.3457,2275747.0
2023-05-01 10:00:00,307.64,307.64,306.17,306.31,1362382.0,302.2965,302.2965,300.8521,300.9896,1362382.0
2023-05-01 10:30:00,306.3,307.33,305.77,307.13,1265006.0,300.9798,301.9919,300.459,301.7954,1265006.0
2023-05-01 11:00:00,307.13,307.56,306.07,306.3,1469683.0,301.7954,302.2179,300.7538,300.9798,1469683.0
2023-05-01 11:30:00,306.33,307.15,306.1,307.05,673519.0,301.0093,301.815,300.7833,301.7168,673519.0
2023-05-01 12:00:00,307.03,307.46,306.85,307.1,748010.0,301.6971,302.1197,301.5203,301.7659,748010.0
2023-05-01 12:30:00,307.1,308.01,307.1,307.88,932004.0,301.7659,302.6601,301.7659,302.5324,932004.0
2023-05-01 13:00:00,307.88,308.05,307.5,307.59,653498.0,302.5324,302.6994,302.159,302.2474,653498.0
2023-05-01 13:30:00,307.62,307.98,307.11,307.23,557161.0,302.2769,302.6306,301.7757,301.8937,557161.0
2023-05-01 14:00:00,307.22,307.47,306.4,306.55,575938.0,301.8838,302.1295,301.0781,301.2255,575938.0
2023-05-01 14:30:00,306.54,306.58,305.79,306.34,784911.0,301.2156,301.2549,300.4787,301.0191,784911.0
2023-05-01 15:00:00,306.33,306.39,305.71,305.75,733860.0,301.0093,301.0682,300.4001,300.4394,733860.0
2023-05-01 15:30:00,305.76,305.98,305.15,305.55,1791385.0,300.4492,300.6654,299.8498,300.2428,1791385.0
2023-05-02 09:30:00,307.77,308.89,306.25,308.08,3324632.0,302.4243,303.5248,300.9307,302.7289,3324632.0
2023-05-02 10:00:00,308.11,309.18,306.25,306.41,2223725.0,302.7584,303.8098,300.9307,301.0879,2223725.0
2023-05-02 10:30:00,306.37,306.37,305.04,305.25,1532241.0,301.0486,301.0486,299.7417,299.948,1532241.0
2023-05-02 11:00:00,305.22,305.41,304.45,305.1,1259490.0,299.9186,300.1053,299.1619,299.8007,1259490.0
2023-05-02 11:30:00,305.09,305.46,303.91,304.19,1059283.0,299.7908,300.1544,298.6313,298.9065,1059283.0
2023-05-02 12:00:00,304.14,304.89,303.99,304.75,732198.0,298.8573,299.5943,298.7099,299.4567,732198.0
2023-05-02 12:30:00,304.74,305.49,304.68,305.1,588169.0,299.4469,300.1839,299.3879,299.8007,588169.0
2023-05-02 13:00:00,305.09,306.38,304.98,306.11,824563.0,299.7908,301.0584,299.6827,300.7931,824563.0
2023-05-02 13:30:00,306.1,306.65,305.86,306.18,771768.0,300.7833,301.3237,300.5475,300.8619,771768.0
2023-05-02 14:00:00,306.2,306.66,305.52,305.75,701693.0,300.8815,301.3336,300.2134,300.4394,701693.0
2023-05-02 14:30:00,305.73,305.9,305.2,305.81,667526.0,300.4197,300.5868,299.8989,300.4983,667526.0
2023-05-02 15:00:00,305.81,306.22,305.18,305.61,884053.0,300.4983,300.9012,299.8793,300.3018,884053.0
2023-05-02 15:30:00,305.59,306.07,305.2,305.41,1415720.0,300.2821,300.7538,299.8989,300.1053,1415720.0
2023-05-03 09:30:00,306.67,306.9,304.61,305.65,1892971.0,301.3434,301.5694,299.3192,300.3411,1892971.0
2023-05-03 10:00:00,305.45,305.66,304.26,304.32,1122351.0,300.1446,300.3509,298.9752,299.0342,1122351.0
2023-05-03 10:30:00,304.36,306.37,304.36,305.69,946856.0,299.0735,301.0486,299.0735,300.3804,946856.0
2023-05-03 11:00:00,305.65,306.47,304.94,306.36,758481.0,300.3411,301.1469,299.6434,301.0388,758481.0
2023-05-03 11:30:00,306.34,306.98,305.95,306.87,707418.0,301.0191,301.648,300.6359,301.5399,707418.0
2023-05-03 12:00:00,306.9,306.92,305.33,306.19,651866.0,301.5694,301.589,300.0267,300.8717,651866.0
2023-05-03 12:30:00,306.19,306.92,305.97,306.91,443389.0,300.8717,301.589,300.6555,301.5792,443389.0
2023-05-03 13:00:00,306.91,307.54,306.71,307.24,864196.0,301.5792,302.1983,301.3827,301.9035,864196.0
2023-05-03 13:30:00,307.25,307.28,306.43,306.95,493797.0,301.9133,301.9428,301.1076,301.6185,493797.0
2023-05-03 14:00:00,306.92,308.47,306.07,307.74,1218028.0,301.589,303.1121,300.7538,302.3948,1218028.0
2023-05-03 14:30:00,307.77,308.61,305.12,307.16,1556853.0,302.4243,303.2497,299.8203,301.8249,1556853.0
2023-05-03 15:00:00,307.14,307.97,304.57,304.66,1417079.0,301.8052,302.6208,299.2799,299.3683,1417079.0
2023-05-03 15:30:00,304.65,305.17,304.09,304.42,1821602.0,299.3585,299.8694,298.8082,299.1325,1821602.0
2023-05-04 09:30:00,306.46,306.5,303.81,303.95,1973229.0,301.137,301.1763,298.5331,298.6706,1973229.0
2023-05-04 10:00:00,303.93,305.42,303.4,303.75,1219697.0,298.651,300.1151,298.1302,298.4741,1219697.0
2023-05-04 10:30:00,303.75,305.82,303.66,305.39,1301116.0,298.4741,300.5081,298.3857,300.0856,1301116.0
2023-05-04 11:00:00,305.43,306.6,305.03,306.01,986256.0,300.1249,301.2746,299.7319,300.6948,986256.0
2023-05-04 11:30:00,306.01,306.92,305.23,305.6,793589.0,300.6948,301.589,299.9284,300.292,793589.0
2023-05-04 12:00:00,305.59,306.38,305.01,306.35,767260.0,300.2821,301.0584,299.7122,301.0289,767260.0
2023-05-04 12:30:00,306.35,306.94,305.8,306.87,677847.0,301.0289,301.6087,300.4885,301.5399,677847.0
2023-05-04 13:00:00,306.89,307.73,306.55,307.5,1050021.0,301.5596,302.385,301.2255,302.159,1050021.0
2023-05-04 13:30:00,307.52,307.77,306.7,306.98,856806.0,302.1786,302.4243,301.3729,301.648,856806.0
2023-05-04 14:00:00,306.99,307.11,306.14,306.18,949232.0,301.6578,301.7757,300.8226,300.8619,949232.0
2023-05-04 14:30:00,306.16,306.45,305.71,306.14,890832.0,300.8422,301.1272,300.4001,300.8226,890832.0
2023-05-04 15:00:00,306.13,307.21,305.89,306.23,811405.0,300.8128,301.874,300.5769,300.911,811405.0
2023-05-04 15:30:00,306.23,307.14,305.14,305.54,1601529.0,300.911,301.8052,299.84,300.233,1601529.0
2023-05-05 09:30:00,305.72,307.15,304.27,307.05,2292283.0,300.4099,301.815,298.9851,301.7168,2292283.0
2023-05-05 10:00:00,307.05,308.49,306.88,308.27,1708475.0,301.7168,303.1318,301.5497,302.9156,1708475.0
2023-05-05 10:30:00,308.32,309.42,308.16,308.84,1477749.0,302.9647,304.0456,302.8075,303.4757,1477749.0
2023-05-05 11:00:00,308.86,309.38,308.24,309.37,1056879.0,303.4953,304.0063,302.8861,303.9965,1056879.0
2023-05-05 11:30:00,309.37,309.59,308.7,309.02,973800.0,303.9965,304.2127,303.3381,303.6526,973800.0
2023-05-05 12:00:00,309.03,309.14,308.5,308.82,613707.0,303.6624,303.7705,303.1416,303.456,613707.0
2023-05-05 12:30:00,308.84,309.55,308.5,309.47,667767.0,303.4757,304.1734,303.1416,304.0947,667767.0
2023-05-05 13:00:00,309.47,310.0,309.42,309.98,1033321.0,304.0947,304.6155,304.0456,304.5959,1033321.0
2023-05-05 13:30:00,309.98,310.35,309.73,309.91,855229.0,304.5959,304.9595,304.3502,304.5271,855229.0
2023-05-05 14:00:00,309.93,310.98,309.69,310.98,918010.0,304.5468,305.5785,304.3109,305.5785,918010.0
2023-05-05 14:30:00,310.98,311.97,310.66,311.57,1286125.0,305.5785,306.5513,305.2641,306.1583,1286125.0
2023-05-05 15:00:00,311.57,311.82,311.13,311.78,1168925.0,306.1583,306.4039,305.7259,306.3646,1168925.0
2023-05-05 15:30:00,311.78,311.87,310.09,310.62,2417617.0,306.3646,306.4531,304.704,305.2248,2417617.0
2023-05-08 09:30:00,310.12,310.2,308.24,308.38,2371149.0,304.7335,304.8121,302.8861,303.0237,2371149.0
2023-05-08 10:00:00,308.42,308.76,307.82,308.14,1273635.0,303.063,303.3971,302.4734,302.7878,1273635.0
2023-05-08 10:30:00,308.14,308.15,307.07,307.48,1246805.0,302.7878,302.7977,301.7364,302.1393,1246805.0
2023-05-08 11:00:00,307.48,308.02,307.44,307.56,986539.0,302.1393,302.6699,302.1,302.2179,986539.0
2023-05-08 11:30:00,307.55,308.03,307.0,307.46,986359.0,302.2081,302.6798,301.6677,302.1197,986359.0
2023-05-08 12:00:00,307.48,307.69,306.67,306.94,906067.0,302.1393,302.3457,301.3434,301.6087,906067.0
2023-05-08 12:30:00,306.95,307.6,306.75,307.33,763042.0,301.6185,302.2572,301.422,301.9919,763042.0
2023-05-08 13:00:00,307.36,307.75,307.03,307.33,545259.0,302.0214,302.4046,301.6971,301.9919,545259.0
2023-05-08 13:30:00,307.34,307.7,307.16,307.38,660746.0,302.0017,302.3555,301.8249,302.0411,660746.0
2023-05-08 14:00:00,307.39,308.05,306.09,307.97,1147698.0,302.0509,302.6994,300.7735,302.6208,1147698.0
2023-05-08 14:30:00,307.98,308.8,307.84,308.77,894872.0,302.6306,303.4364,302.4931,303.4069,894872.0
2023-05-08 15:00:00,308.77,308.85,308.01,308.51,716138.0,303.4069,303.4855,302.6601,303.1514,716138.0
2023-05-08 15:30:00,308.51,308.68,308.23,308.64,1410851.0,303.1514,303.3185,302.8763,303.2792,1410851.0
2023-05-09 09:30:00,308.04,310.04,307.67,308.98,2671242.0,302.6896,304.6548,302.326,303.6133,2671242.0
2023-05-09 10:00:00,308.98,309.36,308.05,308.62,1124203.0,303.6133,303.9867,302.6994,303.2595,1124203.0
2023-05-09 10:30:00,308.67,309.0,307.95,308.11,1159653.0,303.3086,303.6329,302.6011,302.7584,1159653.0
2023-05-09 11:00:00,308.1,308.43,307.22,307.74,1012076.0,302.7485,303.0728,301.8838,302.3948,1012076.0
2023-05-09 11:30:00,307.79,307.88,307.06,307.28,735587.0,302.4439,302.5324,301.7266,301.9428,735587.0
2023-05-09 12:00:00,307.27,307.5,306.61,306.89,603643.0,301.933,302.159,301.2844,301.5596,603643.0
2023-05-09 12:30:00,306.91,307.83,306.75,307.71,639065.0,301.5792,302.4832,301.422,302.3653,639065.0
2023-05-09 13:00:00,307.75,308.26,307.74,308.13,508136.0,302.4046,302.9058,302.3948,302.778,508136.0
2023-05-09 13:30:00,308.15,308.29,307.67,308.07,505432.0,302.7977,302.9352,302.326,302.7191,505432.0
2023-05-09 14:00:00,308.09,308.31,307.81,307.96,595250.0,302.7387,302.9549,302.4636,302.611,595250.0
2023-05-09 14:30:00,307.98,308.17,306.68,306.89,799619.0,302.6306,302.8173,301.3532,301.5596,799619.0
2023-05-09 15:00:00,306.89,307.18,306.56,306.86,878992.0,301.5596,301.8445,301.2353,301.5301,878992.0
2023-05-09 15:30:00,306.86,307.3,306.31,306.94,2185221.0,301.5301,301.9624,300.9896,301.6087,2185221.0
2023-05-10 09:30:00,308.62,310.34,307.67,309.94,2920429.0,303.2595,304.9496,302.326,304.5566,2920429.0
2023-05-10 10:00:00,310.0,311.58,309.98,310.34,1899818.0,304.6155,306.1681,304.5959,304.9496,1899818.0
2023-05-10 10:30:00,310.36,310.93,308.62,309.84,1486809.0,304.9693,305.5294,303.2595,304.4583,1486809.0
2023-05-10 11:00:00,309.87,310.81,309.49,310.58,786424.0,304.4878,305.4115,304.1144,305.1855,786424.0
2023-05-10 11:30:00,310.58,311.34,310.57,311.1,860925.0,305.1855,305.9323,305.1756,305.6964,860925.0
2023-05-10 12:00:00,311.11,311.11,310.03,310.38,851348.0,305.7063,305.7063,304.645,304.9889,851348.0
2023-05-10 12:30:00,310.39,311.2,310.21,310.61,875496.0,304.9988,305.7947,304.8219,305.2149,875496.0
2023-05-10 13:00:00,310.6,310.92,309.19,309.5,1165732.0,305.2051,305.5196,303.8196,304.1242,1165732.0
2023-05-10 13:30:00,309.5,311.0,309.38,310.68,856090.0,304.1242,305.5982,304.0063,305.2837,856090.0
2023-05-10 14:00:00,310.67,311.61,310.51,310.98,1209300.0,305.2739,306.1976,305.1167,305.5785,1209300.0
2023-05-10 14:30:00,310.97,312.02,310.82,311.81,973678.0,305.5687,306.6005,305.4213,306.3941,973678.0
2023-05-10 15:00:00,311.81,313.0,311.61,312.69,1553216.0,306.3941,307.5634,306.1976,307.2588,1553216.0
2023-05-10 15:30:00,312.69,312.95,311.97,312.33,2214176.0,307.2588,307.5143,306.5513,306.9051,2214176.0
2023-05-11 09:30:00,310.14,310.26,306.26,307.49,4763040.0,304.7531,304.871,300.9405,302.1491,4763040.0
2023-05-11 10:00:00,307.53,309.37,307.02,308.93,2008733.0,302.1884,303.9965,301.6873,303.5641,2008733.0
2023-05-11 10:30:00,308.94,309.73,307.67,309.73,1333463.0,303.574,304.3502,302.326,304.3502,1333463.0
2023-05-11 11:00:00,309.73,310.01,309.05,309.98,1113784.0,304.3502,304.6254,303.682,304.5959,1113784.0
2023-05-11 11:30:00,310.0,310.33,309.03,309.55,964765.0,304.6155,304.9398,303.6624,304.1734,964765.0
2023-05-11 12:00:00,309.55,309.89,308.85,309.65,812775.0,304.1734,304.5075,303.4855,304.2716,812775.0
2023-05-11 12:30:00,309.68,310.08,309.59,309.67,555930.0,304.3011,304.6942,304.2127,304.2913,555930.0
2023-05-11 13:00:00,309.69,309.92,308.92,309.51,742738.0,304.3109,304.5369,303.5543,304.1341,742738.0
2023-05-11 13:30:00,309.52,310.01,308.76,309.69,820168.0,304.1439,304.6254,303.3971,304.3109,820168.0
2023-05-11 14:00:00,309.69,310.02,309.46,310.0,689546.0,304.3109,304.6352,304.0849,304.6155,689546.0
2023-05-11 14:30:00,309.98,311.12,309.86,310.51,924852.0,304.5959,305.7161,304.478,305.1167,924852.0
2023-05-11 15:00:00,310.49,310.75,309.93,310.44,819876.0,305.097,305.3525,304.5468,305.0479,819876.0
2023-05-11 15:30:00,310.38,310.43,309.68,310.09,1572321.0,304.9889,305.0381,304.3011,304.704,1572321.0
2023-05-12 09:30:00,310.54,310.65,307.6,308.1,2067379.0,305.1462,305.2543,302.2572,302.7485,2067379.0
2023-05-12 10:00:00,308.2,308.58,307.62,307.68,1158815.0,302.8468,303.2202,302.2769,302.3358,1158815.0
2023-05-12 10:30:00,307.67,308.46,306.95,308.07,1329070.0,302.326,303.1023,301.6185,302.7191,1329070.0
2023-05-12 11:00:00,308.07,308.79,307.2,307.35,834242.0,302.7191,303.4266,301.8642,302.0116,834242.0
2023-05-12 11:30:00,307.33,308.7,307.31,308.55,783080.0,301.9919,303.3381,301.9723,303.1907,783080.0
2023-05-12 12:00:00,308.55,308.6,307.62,307.62,520953.0,303.1907,303.2399,302.2769,302.2769,520953.0
2023-05-12 12:30:00,307.62,307.91,306.86,307.04,531541.0,302.2769,302.5618,301.5301,301.707,531541.0
2023-05-12 13:00:00,307.02,308.41,306.97,307.93,671755.0,301.6873,303.0532,301.6382,302.5815,671755.0
2023-05-12 13:30:00,307.95,308.21,307.08,307.16,527553.0,302.6011,302.8566,301.7463,301.8249,527553.0
2023-05-12 14:00:00,307.15,307.39,306.88,307.0,601481.0,301.815,302.0509,301.5497,301.6677,601481.0
2023-05-12 14:30:00,307.03,307.82,306.6,307.59,793951.0,301.6971,302.4734,301.2746,302.2474,793951.0
2023-05-12 15:00:00,307.6,308.05,307.43,307.89,676673.0,302.2572,302.6994,302.0902,302.5422,676673.0
2023-05-12 15:30:00,307.9,309.23,307.9,309.02,1501012.0,302.552,303.8589,302.552,303.6526,1501012.0
2023-05-15 09:30:00,309.18,309.59,307.64,308.79,2009086.0,303.8098,304.2127,302.2965,303.4266,2009086.0
2023-05-15 10:00:00,308.83,309.38,307.65,307.68,945609.0,303.4659,304.0063,302.3064,302.3358,945609.0
2023-05-15 10:30:00,307.66,309.91,307.59,309.18,1087242.0,302.3162,304.5271,302.2474,303.8098,1087242.0
2023-05-15 11:00:00,309.19,309.89,308.78,309.58,711804.0,303.8196,304.5075,303.4167,304.2028,711804.0
2023-05-15 11:30:00,309.57,309.8,309.19,309.78,453818.0,304.193,304.419,303.8196,304.3994,453818.0
2023-05-15 12:00:00,309.8,309.84,308.9,309.13,388596.0,304.419,304.4583,303.5346,303.7607,388596.0
2023-05-15 12:30:00,309.12,309.19,308.47,308.96,528458.0,303.7508,303.8196,303.1121,303.5936,528458.0
2023-05-15 13:00:00,308.97,309.73,308.72,309.02,528371.0,303.6034,304.3502,303.3578,303.6526,528371.0
2023-05-15 13:30:00,309.01,309.18,308.37,308.94,471599.0,303.6427,303.8098,303.0139,303.574,471599.0
2023-05-15 14:00:00,308.96,309.35,308.87,308.96,462476.0,303.5936,303.9768,303.5052,303.5936,462476.0
2023-05-15 14:30:00,308.97,309.32,308.69,309.03,447742.0,303.6034,303.9474,303.3283,303.6624,447742.0
2023-05-15 15:00:00,308.97,309.55,308.88,309.39,551389.0,303.6034,304.1734,303.515,304.0161,551389.0
2023-05-15 15:30:00,309.39,309.6,308.98,309.51,1216927.0,304.0161,304.2225,303.6133,304.1341,1216927.0
2023-05-16 09:30:00,309.83,313.71,309.83,312.15,3621201.0,304.4485,308.2611,304.4485,306.7282,3621201.0
2023-05-16 10:00:00,312.18,312.64,311.1,312.26,1528550.0,306.7577,307.2097,305.6964,306.8363,1528550.0
2023-05-16 10:30:00,312.28,313.24,311.69,312.8,984258.0,306.8559,307.7993,306.2762,307.3669,984258.0
2023-05-16 11:00:00,312.78,313.57,312.22,313.45,1270218.0,307.3473,308.1235,306.797,308.0056,1270218.0
2023-05-16 11:30:00,313.47,313.68,312.46,313.54,901193.0,308.0253,308.2316,307.0328,308.0941,901193.0
2023-05-16 12:00:00,313.54,313.6,312.97,313.16,839417.0,308.0941,308.153,307.534,307.7207,839417.0
2023-05-16 12:30:00,313.16,313.46,312.66,312.9,585839.0,307.7207,308.0154,307.2293,307.4652,585839.0
2023-05-16 13:00:00,312.94,313.15,312.67,312.76,634540.0,307.5045,307.7108,307.2392,307.3276,634540.0
2023-05-16 13:30:00,312.75,313.38,312.7,313.37,599218.0,307.3178,307.9368,307.2686,307.927,599218.0
2023-05-16 14:00:00,313.39,313.43,312.53,312.82,811747.0,307.9467,307.986,307.1016,307.3866,811747.0
2023-05-16 14:30:00,312.81,312.94,312.24,312.74,922464.0,307.3767,307.5045,306.8166,307.308,922464.0
2023-05-16 15:00:00,312.73,313.46,312.51,313.32,1120874.0,307.2981,308.0154,307.0819,307.8779,1120874.0
2023-05-16 15:30:00,313.31,313.41,311.72,311.76,1856835.0,307.8681,307.9663,306.3057,306.345,1856835.0
2023-05-17 09:30:00,312.29,313.11,311.43,311.75,2119869.0,307.5303,308.3378,306.6834,306.9985,2119869.0
2023-05-17 10:00:00,311.68,311.87,311.07,311.23,1079045.0,306.9296,307.1167,306.3289,306.4865,1079045.0
2023-05-17 10:30:00,311.23,312.0,311.1,311.8,748232.0,306.4865,307.2447,306.3585,307.0478,748232.0
2023-05-17 11:00:00,311.81,312.13,310.74,311.5,1129871.0,307.0576,307.3728,306.0039,306.7524,1129871.0
2023-05-17 11:30:00,311.52,312.35,311.41,312.31,669950.0,306.7721,307.5894,306.6637,307.55,669950.0
2023-05-17 12:00:00,312.29,312.52,311.87,312.41,459140.0,307.5303,307.7568,307.1167,307.6485,459140.0
2023-05-17 12:30:00,312.44,313.14,312.33,312.94,736063.0,307.678,308.3674,307.5697,308.1704,736063.0
2023-05-17 13:00:00,312.99,313.8,312.99,313.7,744503.0,308.2196,309.0173,308.2196,308.9188,744503.0
2023-05-17 13:30:00,313.71,314.06,313.67,313.96,718633.0,308.9287,309.2733,308.8893,309.1749,718633.0
2023-05-17 14:00:00,313.97,313.98,313.34,313.83,571950.0,309.1847,309.1946,308.5643,309.0468,571950.0
2023-05-17 14:30:00,313.84,313.97,313.13,313.23,567172.0,309.0567,309.1847,308.3575,308.456,567172.0
2023-05-17 15:00:00,313.23,314.04,313.06,313.69,787237.0,308.456,309.2536,308.2886,308.909,787237.0
2023-05-17 15:30:00,313.7,314.43,313.33,314.0,1952332.0,308.9188,309.6377,308.5545,309.2143,1952332.0
2023-05-18 09:30:00,314.53,315.87,313.72,315.34,2160689.0,309.7362,311.0558,308.9385,310.5338,2160689.0
2023-05-18 10:00:00,315.35,316.54,314.53,316.24,1506106.0,310.5437,311.7155,309.7362,311.4201,1506106.0
2023-05-18 10:30:00,316.25,316.77,315.76,315.96,1180067.0,311.43,311.942,310.9474,311.1444,1180067.0
2023-05-18 11:00:00,315.92,317.61,315.86,317.37,1184201.0,311.105,312.7692,311.0459,312.5329,1184201.0
2023-05-18 11:30:00,317.39,318.0,316.79,317.0,1012603.0,312.5526,313.1533,311.9617,312.1685,1012603.0
2023-05-18 12:00:00,317.01,317.49,316.4,316.73,992390.0,312.1784,312.6511,311.5777,311.9026,992390.0
2023-05-18 12:30:00,316.71,317.13,315.96,316.23,888929.0,311.883,312.2965,311.1444,311.4103,888929.0
2023-05-18 13:00:00,316.23,317.51,316.23,316.6,857912.0,311.4103,312.6708,311.4103,311.7746,857912.0
2023-05-18 13:30:00,316.59,316.96,316.13,316.26,729875.0,311.7648,312.1291,311.3118,311.4398,729875.0
2023-05-18 14:00:00,316.25,317.27,316.09,316.83,766953.0,311.43,312.4344,311.2724,312.0011,766953.0
2023-05-18 14:30:00,316.83,317.45,316.79,317.3,631840.0,312.0011,312.6117,311.9617,312.464,631840.0
2023-05-18 15:00:00,317.3,318.26,317.19,317.82,977819.0,312.464,313.4093,312.3556,312.976,977819.0
2023-05-18 15:30:00,317.82,319.04,317.43,318.56,2358973.0,312.976,314.1774,312.592,313.7048,2358973.0
2023-05-19 09:30:00,316.74,318.66,316.71,317.74,3331069.0,311.9125,313.8032,311.883,312.8973,3331069.0
2023-05-19 10:00:00,317.72,317.99,316.77,317.83,1232397.0,312.8776,313.1434,311.942,312.9859,1232397.0
2023-05-19 10:30:00,317.81,318.42,317.09,317.87,1035022.0,312.9662,313.5669,312.2572,313.0253,1035022.0
2023-05-19 11:00:00,317.86,317.98,317.03,317.12,925438.0,313.0154,313.1336,312.1981,312.2867,925438.0
2023-05-19 11:30:00,317.11,318.09,316.62,317.54,1162799.0,312.2769,313.2419,311.7943,312.7003,1162799.0
2023-05-19 12:00:00,317.55,317.76,316.73,316.95,930662.0,312.7101,312.9169,311.9026,312.1193,930662.0
2023-05-19 12:30:00,316.9,317.59,316.37,317.44,695314.0,312.0701,312.7495,311.5481,312.6018,695314.0
2023-05-19 13:00:00,317.44,318.38,317.34,318.08,607105.0,312.6018,313.5275,312.5033,313.2321,607105.0
2023-05-19 13:30:00,318.07,318.15,317.44,317.48,568863.0,313.2222,313.301,312.6018,312.6412,568863.0
2023-05-19 14:00:00,317.48,318.31,317.27,317.98,741668.0,312.6412,313.4586,312.4344,313.1336,741668.0
2023-05-19 14:30:00,317.99,318.08,317.57,318.01,627115.0,313.1434,313.2321,312.7298,313.1631,627115.0
2023-05-19 15:00:00,318.0,318.51,317.76,318.06,748987.0,313.1533,313.6555,312.9169,313.2124,748987.0
2023-05-19 15:30:00,318.08,318.75,317.83,318.38,1510056.0,313.2321,313.8919,312.9859,313.5275,1510056.0
2023-05-22 09:30:00,318.6,321.94,318.01,320.97,3045630.0,313.7441,317.0332,313.1631,316.078,3045630.0
2023-05-22 10:00:00,320.95,321.34,319.53,320.75,1543189.0,316.0583,316.4424,314.66,315.8614,1543189.0
2023-05-22 10:30:00,320.74,321.94,320.71,321.85,1138223.0,315.8515,317.0332,315.822,316.9446,1138223.0
2023-05-22 11:00:00,321.87,322.59,321.23,321.43,1195797.0,316.9643,317.6733,316.3341,316.531,1195797.0
2023-05-22 11:30:00,321.42,321.58,320.54,320.68,763099.0,316.5212,316.6787,315.6546,315.7924,763099.0
2023-05-22 12:00:00,320.69,321.33,320.44,320.51,697722.0,315.8023,316.4325,315.5561,315.625,697722.0
2023-05-22 12:30:00,320.5,320.8,320.27,320.49,500274.0,315.6152,315.9106,315.3887,315.6053,500274.0
2023-05-22 13:00:00,320.45,320.74,319.75,320.64,670462.0,315.5659,315.8515,314.8766,315.7531,670462.0
2023-05-22 13:30:00,320.66,321.41,320.63,320.85,731678.0,315.7727,316.5113,315.7432,315.9599,731678.0
2023-05-22 14:00:00,320.85,321.2,320.73,321.13,486497.0,315.9599,316.3045,315.8417,316.2356,486497.0
2023-05-22 14:30:00,321.11,321.6,320.88,321.12,665941.0,316.2159,316.6984,315.9894,316.2257,665941.0
2023-05-22 15:00:00,321.11,321.28,320.72,321.06,777023.0,316.2159,316.3833,315.8318,316.1667,777023.0
2023-05-22 15:30:00,321.06,321.29,320.58,321.24,1617328.0,316.1667,316.3931,315.694,316.3439,1617328.0
2023-05-23 09:30:00,320.03,322.72,320.01,320.74,2917338.0,315.1524,317.8014,315.1327,315.8515,2917338.0
2023-05-23 10:00:00,320.75,321.19,319.97,320.0,1568133.0,315.8614,316.2947,315.0933,315.1228,1568133.0
2023-05-23 10:30:00,319.99,320.14,318.58,318.85,1284554.0,315.113,315.2607,313.7245,313.9903,1284554.0
2023-05-23 11:00:00,318.86,319.64,318.31,318.98,1512463.0,314.0002,314.7683,313.4586,314.1184,1512463.0
2023-05-23 11:30:00,318.98,319.29,318.58,318.92,1076340.0,314.1184,314.4236,313.7245,314.0593,1076340.0
2023-05-23 12:00:00,318.95,319.0,317.66,318.09,938033.0,314.0888,314.138,312.8185,313.2419,938033.0
2023-05-23 12:30:00,318.08,318.38,317.0,317.34,1032753.0,313.2321,313.5275,312.1685,312.5033,1032753.0
2023-05-23 13:00:00,317.33,317.9,316.91,317.42,812869.0,312.4935,313.0548,312.0799,312.5821,812869.0
2023-05-23 13:30:00,317.36,317.5,316.72,317.19,742345.0,312.523,312.6609,311.8928,312.3556,742345.0
2023-05-23 14:00:00,317.19,317.5,315.27,315.97,1274479.0,312.3556,312.6609,310.4649,311.1542,1274479.0
2023-05-23 14:30:00,315.97,316.49,315.83,316.14,1120589.0,311.1542,311.6663,311.0164,311.3216,1120589.0
2023-05-23 15:00:00,316.15,316.43,315.54,315.99,1026233.0,311.3315,311.6072,310.7308,311.1739,1026233.0
2023-05-23 15:30:00,316.01,316.62,315.25,315.28,2708714.0,311.1936,311.7943,310.4452,310.4747,2708714.0
2023-05-24 09:30:00,314.79,316.5,313.76,315.69,2413744.0,309.9922,311.6762,308.9779,310.8785,2413744.0
2023-05-24 10:00:00,315.65,315.7,313.73,313.73,1304017.0,310.8391,310.8883,308.9484,308.9484,1304017.0
2023-05-24 10:30:00,313.73,314.2,312.65,313.13,1298273.0,308.9484,309.4112,307.8848,308.3575,1298273.0
2023-05-24 11:00:00,313.15,313.88,312.66,313.54,982677.0,308.3772,309.0961,307.8947,308.7613,982677.0
2023-05-24 11:30:00,313.56,314.06,313.17,313.31,761601.0,308.781,309.2733,308.3969,308.5348,761601.0
2023-05-24 12:00:00,313.32,313.81,312.67,312.82,738287.0,308.5446,309.0272,307.9045,308.0522,738287.0
2023-05-24 12:30:00,312.83,313.53,312.61,313.35,506725.0,308.0621,308.7514,307.8454,308.5742,506725.0
2023-05-24 13:00:00,313.36,313.97,313.05,313.73,480309.0,308.584,309.1847,308.2787,308.9484,480309.0
2023-05-24 13:30:00,313.74,314.65,313.72,314.52,576324.0,308.9582,309.8543,308.9385,309.7263,576324.0
2023-05-24 14:00:00,314.56,314.89,313.6,313.76,623984.0,309.7657,310.0907,308.8204,308.9779,623984.0
2023-05-24 14:30:00,313.75,314.16,313.47,313.65,534594.0,308.9681,309.3718,308.6923,308.8696,534594.0
2023-05-24 15:00:00,313.65,315.23,313.47,314.98,889900.0,308.8696,310.4255,308.6923,310.1793,889900.0
2023-05-24 15:30:00,314.98,315.33,313.39,313.85,2013416.0,310.1793,310.524,308.6136,309.0665,2013416.0
2023-05-25 09:30:00,323.24,323.49,320.0,320.62,4866828.0,318.3134,318.5596,315.1228,315.7334,4866828.0
2023-05-25 10:00:00,320.63,322.44,320.52,322.03,2080684.0,315.7432,317.5256,315.6349,317.1219,2080684.0
2023-05-25 10:30:00,322.06,323.9,321.74,323.86,2173658.0,317.1514,318.9634,316.8363,318.924,2173658.0
2023-05-25 11:00:00,323.87,325.23,323.65,325.21,2609185.0,318.9338,320.2731,318.7172,320.2534,2609185.0
2023-05-25 11:30:00,325.22,325.59,322.97,323.23,1895926.0,320.2632,320.6276,318.0475,318.3036,1895926.0
2023-05-25 12:00:00,323.25,325.53,323.21,325.36,1240304.0,318.3233,320.5685,318.2839,320.4011,1240304.0
2023-05-25 12:30:00,325.37,325.43,324.32,324.55,1033863.0,320.411,320.47,319.377,319.6035,1033863.0
2023-05-25 13:00:00,324.56,325.42,324.48,325.4,813770.0,319.6133,320.4602,319.5345,320.4405,813770.0
2023-05-25 13:30:00,325.39,325.75,325.05,325.48,927374.0,320.4307,320.7852,320.0958,320.5193,927374.0
2023-05-25 14:00:00,325.47,326.41,325.39,325.85,1438723.0,320.5094,321.4351,320.4307,320.8836,1438723.0
2023-05-25 14:30:00,325.85,325.92,324.51,324.81,966364.0,320.8836,320.9526,319.5641,319.8595,966364.0
2023-05-25 15:00:00,324.8,326.75,324.8,326.35,1569089.0,319.8496,321.7699,319.8496,321.376,1569089.0
2023-05-25 15:30:00,326.36,326.9,325.6,325.96,3183467.0,321.3859,321.9176,320.6375,320.992,3183467.0
2023-05-26 09:30:00,323.98,328.0,323.88,327.65,3620808.0,319.0421,323.0009,318.9437,322.6562,3620808.0
2023-05-26 10:00:00,327.68,329.3,327.01,329.27,1754831.0,322.6858,324.2811,322.026,324.2515,1754831.0
2023-05-26 10:30:00,329.29,330.97,328.84,330.72,1865660.0,324.2712,325.9256,323.8281,325.6794,1865660.0
2023-05-26 11:00:00,330.69,331.82,329.84,331.37,2306813.0,325.6499,326.7627,324.8128,326.3195,2306813.0
2023-05-26 11:30:00,331.36,332.97,331.1,332.8,1978302.0,326.3097,327.8951,326.0536,327.7277,1978302.0
2023-05-26 12:00:00,332.78,332.84,331.45,331.7,1360420.0,327.708,327.7671,326.3983,326.6445,1360420.0
2023-05-26 12:30:00,331.7,332.07,331.26,331.49,1016631.0,326.6445,327.0088,326.2112,326.4377,1016631.0
2023-05-26 13:00:00,331.51,332.09,331.29,331.88,891068.0,326.4574,327.0285,326.2407,326.8217,891068.0
2023-05-26 13:30:00,331.88,332.08,331.32,331.89,848512.0,326.8217,327.0187,326.2703,326.8316,848512.0
2023-05-26 14:00:00,331.9,332.49,331.4,332.2,968429.0,326.8414,327.4224,326.3491,327.1369,968429.0
2023-05-26 14:30:00,332.21,333.24,332.11,332.66,914592.0,327.1467,328.161,327.0482,327.5899,914592.0
2023-05-26 15:00:00,332.66,333.01,332.22,332.91,1340232.0,327.5899,327.9345,327.1566,327.836,1340232.0
2023-05-26 15:30:00,332.92,333.4,332.66,332.86,2615740.0,327.8459,328.3186,327.5899,327.7868,2615740.0
2023-05-30 09:30:00,335.23,335.74,330.58,331.85,4711565.0,330.1207,330.6229,325.5416,326.7922,4711565.0
2023-05-30 10:00:00,331.8,332.14,330.59,331.84,1766168.0,326.743,327.0778,325.5514,326.7824,1766168.0
2023-05-30 10:30:00,331.85,334.21,331.6,333.03,1304431.0,326.7922,329.1162,326.546,327.9542,1304431.0
2023-05-30 11:00:00,333.04,333.43,331.65,332.92,991621.0,327.9641,328.3481,326.5952,327.8459,991621.0
2023-05-30 11:30:00,332.92,333.49,332.4,332.46,679956.0,327.8459,328.4072,327.3338,327.3929,679956.0
2023-05-30 12:00:00,332.51,332.51,331.31,331.8,1203109.0,327.4421,327.4421,326.2604,326.743,1203109.0
2023-05-30 12:30:00,331.8,332.45,331.47,332.19,873642.0,326.743,327.3831,326.418,327.127,873642.0
2023-05-30 13:00:00,332.19,332.59,331.6,331.6,803838.0,327.127,327.5209,326.546,326.546,803838.0
2023-05-30 13:30:00,331.61,331.85,330.71,330.83,779425.0,326.5559,326.7922,325.6696,325.7877,779425.0
2023-05-30 14:00:00,330.84,332.31,330.53,332.17,814688.0,325.7976,327.2452,325.4923,327.1073,814688.0
2023-05-30 14:30:00,332.18,333.02,332.11,332.43,733379.0,327.1172,327.9444,327.0482,327.3634,733379.0
2023-05-30 15:00:00,332.43,332.8,332.03,332.67,595517.0,327.3634,327.7277,326.9695,327.5997,595517.0
2023-05-30 15:30:00,332.67,333.1,330.52,331.22,2086312.0,327.5997,328.0231,325.4825,326.1718,2086312.0
2023-05-31 09:30:00,332.29,335.94,331.45,334.71,3534308.0,327.2255,330.8199,326.3983,329.6086,3534308.0
2023-05-31 10:00:00,334.73,334.99,331.04,331.75,1897231.0,329.6283,329.8843,325.9945,326.6937,1897231.0
2023-05-31 10:30:00,331.77,332.55,330.85,331.56,1540318.0,326.7134,327.4815,325.8074,326.5066,1540318.0
2023-05-31 11:00:00,331.62,331.68,328.91,329.57,1487451.0,326.5657,326.6248,323.897,324.5469,1487451.0
2023-05-31 11:30:00,329.62,330.34,328.96,329.72,954229.0,324.5962,325.3052,323.9462,324.6947,954229.0
2023-05-31 12:00:00,329.72,330.06,328.17,328.48,959217.0,324.6947,325.0295,323.1683,323.4736,959217.0
2023-05-31 12:30:00,328.51,329.21,327.33,328.97,984896.0,323.5031,324.1924,322.3411,323.9561,984896.0
2023-05-31 13:00:00,329.01,330.16,328.76,330.16,747396.0,323.9955,325.128,323.7493,325.128,747396.0
2023-05-31 13:30:00,330.17,330.81,330.1,330.55,920115.0,325.1378,325.768,325.0689,325.512,920115.0
2023-05-31 14:00:00,330.53,331.11,330.35,330.8,853117.0,325.4923,326.0635,325.3151,325.7582,853117.0
2023-05-31 14:30:00,330.81,330.88,329.45,329.81,678354.0,325.768,325.837,324.4288,324.7833,678354.0
2023-05-31 15:00:00,329.79,329.88,329.21,329.75,818249.0,324.7636,324.8522,324.1924,324.7242,818249.0
2023-05-31 15:30:00,329.78,331.31,328.47,328.76,3664191.0,324.7537,326.2604,323.4637,323.7493,3664191.0
2023-06-01 09:30:00,326.13,328.47,324.72,327.9,2518910.0,321.1594,323.4637,319.7709,322.9024,2518910.0
2023-06-01 10:00:00,327.94,328.59,326.42,327.55,1068268.0,322.9418,323.5819,321.445,322.5577,1068268.0
2023-06-01 10:30:00,327.57,329.0,326.88,328.38,911801.0,322.5774,323.9856,321.8979,323.3751,911801.0
2023-06-01 11:00:00,328.42,329.59,328.01,329.12,923455.0,323.4145,324.5666,323.0107,324.1038,923455.0
2023-06-01 11:30:00,329.11,330.2,329.05,330.15,826631.0,324.094,325.1673,324.0349,325.1181,826631.0
2023-06-01 12:00:00,330.17,331.34,330.17,331.01,775063.0,325.1378,326.29,325.1378,325.965,775063.0
2023-06-01 12:30:00,331.03,331.12,330.64,330.92,559571.0,325.9847,326.0733,325.6006,325.8764,559571.0
2023-06-01 13:00:00,330.97,331.24,330.42,330.55,608484.0,325.9256,326.1915,325.384,325.512,608484.0
2023-06-01 13:30:00,330.57,331.72,330.49,331.7,817886.0,325.5317,326.6642,325.4529,326.6445,817886.0
2023-06-01 14:00:00,331.71,332.11,331.42,332.03,778787.0,326.6543,327.0482,326.3688,326.9695,778787.0
2023-06-01 14:30:00,332.04,333.35,331.64,333.03,1099641.0,326.9793,328.2693,326.5854,327.9542,1099641.0
2023-06-01 15:00:00,333.03,333.53,332.32,332.38,1013524.0,327.9542,328.4466,327.255,327.3141,1013524.0
2023-06-01 15:30:00,332.38,332.91,331.23,332.63,1942556.0,327.3141,327.836,326.1816,327.5603,1942556.0
2023-06-02 09:30:00,334.0,337.5,333.25,333.25,3424335.0,328.9094,332.3561,328.1709,328.1709,3424335.0
2023-06-02 10:00:00,333.3,334.31,332.56,333.2,1335843.0,328.2201,329.2147,327.4914,328.1216,1335843.0
2023-06-02 10:30:00,333.21,334.98,332.55,334.79,1106780.0,328.1315,329.8745,327.4815,329.6874,1106780.0
2023-06-02 11:00:00,334.79,335.25,334.07,334.7,931665.0,329.6874,330.1404,328.9784,329.5988,931665.0
2023-06-02 11:30:00,334.72,335.22,334.31,334.88,627107.0,329.6185,330.1108,329.2147,329.776,627107.0
2023-06-02 12:00:00,334.88,334.98,333.48,334.26,863516.0,329.776,329.8745,328.3974,329.1655,863516.0
2023-06-02 12:30:00,334.29,334.92,334.08,334.49,601394.0,329.195,329.8154,328.9882,329.392,601394.0
2023-06-02 13:00:00,334.52,334.7,333.84,334.53,584025.0,329.4215,329.5988,328.7519,329.4314,584025.0
2023-06-02 13:30:00,334.55,334.64,334.11,334.64,548310.0,329.451,329.5397,329.0178,329.5397,548310.0
2023-06-02 14:00:00,334.66,335.63,334.17,335.62,749686.0,329.5594,330.5146,329.0768,330.5047,749686.0
2023-06-02 14:30:00,335.62,336.75,335.39,336.13,1107162.0,330.5047,331.6175,330.2782,331.007,1107162.0
2023-06-02 15:00:00,336.15,336.76,335.65,335.66,872245.0,331.0267,331.6274,330.5343,330.5441,872245.0
2023-06-02 15:30:00,335.66,336.08,335.1,335.34,1832348.0,330.5441,330.9577,329.9927,330.229,1832348.0
2023-06-05 09:30:00,335.22,337.37,334.66,335.26,2007145.0,330.1108,332.2281,329.5594,330.1502,2007145.0
2023-06-05 10:00:00,335.31,336.48,335.31,336.39,1045180.0,330.1995,331.3516,330.1995,331.263,1045180.0
2023-06-05 10:30:00,336.41,337.79,335.62,337.36,1184791.0,331.2827,332.6417,330.5047,332.2182,1184791.0
2023-06-05 11:00:00,337.37,337.7,336.74,337.58,671424.0,332.2281,332.553,331.6077,332.4349,671424.0
2023-06-05 11:30:00,337.56,338.56,337.41,337.99,969273.0,332.4152,333.3999,332.2675,332.8386,969273.0
2023-06-05 12:00:00,337.99,338.34,337.44,337.89,614785.0,332.8386,333.1833,332.297,332.7401,614785.0
2023-06-05 12:30:00,337.89,338.39,337.62,338.32,466628.0,332.7401,333.2325,332.4743,333.1636,466628.0
2023-06-05 13:00:00,338.35,338.39,337.57,337.67,539045.0,333.1931,333.2325,332.425,332.5235,539045.0
2023-06-05 13:30:00,337.68,337.92,336.99,337.66,495009.0,332.5333,332.7697,331.8539,332.5136,495009.0
2023-06-05 14:00:00,337.65,337.76,337.02,337.27,578300.0,332.5038,332.6121,331.8834,332.1296,578300.0
2023-06-05 14:30:00,337.27,337.29,335.84,337.18,966574.0,332.1296,332.1493,330.7214,332.041,966574.0
2023-06-05 15:00:00,337.18,337.62,336.08,337.25,866228.0,332.041,332.4743,330.9577,332.1099,866228.0
2023-06-05 15:30:00,337.24,337.49,335.76,335.95,1587614.0,332.1,332.3462,330.6426,330.8297,1587614.0
2023-06-06 09:30:00,335.57,335.57,332.77,333.75,2144604.0,330.4555,330.4555,327.6982,328.6632,2144604.0
2023-06-06 10:00:00,333.77,334.88,333.25,334.54,1217092.0,328.6829,329.776,328.1709,329.4412,1217092.0
2023-06-06 10:30:00,334.53,334.54,333.42,333.85,1131713.0,329.4314,329.4412,328.3383,328.7617,1131713.0
2023-06-06 11:00:00,333.89,333.97,332.17,332.65,1082152.0,328.8011,328.8799,327.1073,327.58,1082152.0
2023-06-06 11:30:00,332.66,334.5,332.63,334.43,936006.0,327.5899,329.4018,327.5603,329.3329,936006.0
2023-06-06 12:00:00,334.44,334.63,333.3,333.48,661565.0,329.3427,329.5298,328.2201,328.3974,661565.0
2023-06-06 12:30:00,333.48,333.81,332.59,332.73,574530.0,328.3974,328.7223,327.5209,327.6588,574530.0
2023-06-06 13:00:00,332.74,333.84,332.65,333.19,553912.0,327.6686,328.7519,327.58,328.1118,553912.0
2023-06-06 13:30:00,333.22,333.65,332.46,332.98,669044.0,328.1413,328.5648,327.3929,327.905,669044.0
2023-06-06 14:00:00,333.0,333.74,332.88,333.69,542370.0,327.9247,328.6534,327.8065,328.6042,542370.0
2023-06-06 14:30:00,333.74,333.98,333.27,333.88,628040.0,328.6534,328.8897,328.1906,328.7913,628040.0
2023-06-06 15:00:00,333.9,334.35,333.88,334.0,591479.0,328.811,329.2541,328.7913,328.9094,591479.0
2023-06-06 15:30:00,334.0,334.25,333.32,333.67,1391062.0,328.9094,329.1556,328.2398,328.5845,1391062.0
2023-06-07 09:30:00,331.65,334.49,330.46,330.66,2848588.0,326.5952,329.392,325.4234,325.6203,2848588.0
2023-06-07 10:00:00,330.67,330.69,327.58,328.87,3185068.0,325.6302,325.6499,322.5873,323.8576,3185068.0
2023-06-07 10:30:00,328.84,329.04,325.74,326.8,2473610.0,323.8281,324.025,320.7753,321.8192,2473610.0
2023-06-07 11:00:00,326.8,327.57,325.53,326.14,1744178.0,321.8192,322.5774,320.5685,321.1692,1744178.0
2023-06-07 11:30:00,326.13,326.6,325.03,325.08,1564062.0,321.1594,321.6222,320.0761,320.1254,1564062.0
2023-06-07 12:00:00,325.09,325.74,324.01,324.38,1636910.0,320.1352,320.7753,319.0717,319.4361,1636910.0
2023-06-07 12:30:00,324.4,325.0,323.89,324.19,1456377.0,319.4557,320.0466,318.9535,319.2489,1456377.0
2023-06-07 13:00:00,324.16,324.67,323.5,324.21,1311246.0,319.2194,319.7216,318.5695,319.2686,1311246.0
2023-06-07 13:30:00,324.24,324.33,323.52,323.87,1192469.0,319.2982,319.3868,318.5892,318.9338,1192469.0
2023-06-07 14:00:00,323.88,324.82,323.82,324.21,961214.0,318.9437,319.8693,318.8846,319.2686,961214.0
2023-06-07 14:30:00,324.21,324.59,323.5,324.48,1003864.0,319.2686,319.6429,318.5695,319.5345,1003864.0
2023-06-07 15:00:00,324.47,324.55,323.21,323.55,1295466.0,319.5247,319.6035,318.2839,318.6187,1295466.0
2023-06-07 15:30:00,323.54,323.82,322.5,323.46,3413165.0,318.6089,318.8846,317.5847,318.5301,3413165.0
2023-06-08 09:30:00,323.94,325.21,323.35,324.26,2836834.0,319.0028,320.2534,318.4217,319.3179,2836834.0
2023-06-08 10:00:00,324.3,325.77,323.5,325.2,1456627.0,319.3573,320.8049,318.5695,320.2436,1456627.0
2023-06-08 10:30:00,325.23,326.04,324.13,325.81,1102037.0,320.2731,321.0708,319.1899,320.8443,1102037.0
2023-06-08 11:00:00,325.81,326.52,325.72,326.14,1008385.0,320.8443,321.5434,320.7556,321.1692,1008385.0
2023-06-08 11:30:00,326.16,326.49,325.61,326.16,649228.0,321.1889,321.5139,320.6473,321.1889,649228.0
2023-06-08 12:00:00,326.13,326.64,325.74,326.53,653291.0,321.1594,321.6616,320.7753,321.5533,653291.0
2023-06-08 12:30:00,326.52,326.6,324.64,324.92,710072.0,321.5434,321.6222,319.6921,319.9678,710072.0
2023-06-08 13:00:00,324.91,325.05,324.24,324.33,555026.0,319.958,320.0958,319.2982,319.3868,555026.0
2023-06-08 13:30:00,324.32,324.38,323.5,323.99,748787.0,319.377,319.4361,318.5695,319.052,748787.0
2023-06-08 14:00:00,324.0,324.94,323.82,324.57,514952.0,319.0618,319.9875,318.8846,319.6232,514952.0
2023-06-08 14:30:00,324.59,325.24,324.59,325.16,525122.0,319.6429,320.2829,319.6429,320.2042,525122.0
2023-06-08 15:00:00,325.16,325.95,323.82,325.4,688962.0,320.2042,320.9821,318.8846,320.4405,688962.0
2023-06-08 15:30:00,325.37,325.9,324.96,325.22,1368035.0,320.411,320.9329,320.0072,320.2632,1368035.0
2023-06-09 09:30:00,324.92,329.99,324.41,329.55,2875176.0,319.9678,324.9605,319.4656,324.5273,2875176.0
2023-06-09 10:00:00,329.58,329.79,328.33,328.63,1293709.0,324.5568,324.7636,323.3258,323.6213,1293709.0
2023-06-09 10:30:00,328.65,329.2,326.8,327.43,1409814.0,323.641,324.1826,321.8192,322.4396,1409814.0
2023-06-09 11:00:00,327.4,328.63,326.08,326.2,860606.0,322.41,323.6213,321.1101,321.2283,860606.0
2023-06-09 11:30:00,326.17,326.9,325.29,325.51,1120369.0,321.1988,321.9176,320.3322,320.5488,1120369.0
2023-06-09 12:00:00,325.51,326.76,325.02,325.81,713220.0,320.5488,321.7798,320.0663,320.8443,713220.0
2023-06-09 12:30:00,325.82,326.88,325.64,326.81,561110.0,320.8541,321.8979,320.6768,321.829,561110.0
2023-06-09 13:00:00,326.83,327.71,326.66,327.7,430919.0,321.8487,322.7153,321.6813,322.7055,430919.0
2023-06-09 13:30:00,327.71,328.45,327.66,328.44,538785.0,322.7153,323.444,322.6661,323.4342,538785.0
2023-06-09 14:00:00,328.45,328.48,327.81,328.13,430359.0,323.444,323.4736,322.8138,323.1289,430359.0
2023-06-09 14:30:00,328.11,328.12,327.34,327.96,463939.0,323.1092,323.119,322.3509,322.9615,463939.0
2023-06-09 15:00:00,328.0,328.09,327.28,327.62,456248.0,323.0009,323.0895,322.2919,322.6267,456248.0
2023-06-09 15:30:00,327.58,327.85,326.24,326.81,1794624.0,322.5873,322.8532,321.2677,321.829,1794624.0
2023-06-12 09:30:00,328.6,329.04,326.56,326.71,1881061.0,323.5917,324.025,321.5828,321.7305,1881061.0
2023-06-12 10:00:00,326.74,326.91,325.16,326.26,1320107.0,321.7601,321.9275,320.2042,321.2874,1320107.0
2023-06-12 10:30:00,326.28,327.43,325.86,326.01,917911.0,321.3071,322.4396,320.8935,321.0412,917911.0
2023-06-12 11:00:00,325.98,326.48,325.56,326.43,681032.0,321.0117,321.504,320.5981,321.4548,681032.0
2023-06-12 11:30:00,326.43,328.15,326.43,328.06,959550.0,321.4548,323.1486,321.4548,323.06,959550.0
2023-06-12 12:00:00,328.05,328.06,327.21,327.68,540619.0,323.0501,323.06,322.2229,322.6858,540619.0
2023-06-12 12:30:00,327.7,327.87,327.44,327.65,431521.0,322.7055,322.8729,322.4494,322.6562,431521.0
2023-06-12 13:00:00,327.63,328.6,327.57,328.22,615877.0,322.6365,323.5917,322.5774,323.2175,615877.0
2023-06-12 13:30:00,328.22,329.77,328.17,329.74,639164.0,323.2175,324.7439,323.1683,324.7144,639164.0
2023-06-12 14:00:00,329.75,329.77,329.14,329.5,537682.0,324.7242,324.7439,324.1235,324.478,537682.0
2023-06-12 14:30:00,329.5,330.77,329.44,330.66,785871.0,324.478,325.7287,324.4189,325.6203,785871.0
2023-06-12 15:00:00,330.66,332.1,330.43,331.05,1260338.0,325.6203,327.0384,325.3938,326.0044,1260338.0
2023-06-12 15:30:00,331.04,332.05,330.79,331.91,2190875.0,325.9945,326.9892,325.7484,326.8513,2190875.0
2023-06-13 09:30:00,334.47,336.98,332.05,332.4,2807775.0,329.3723,331.844,326.9892,327.3338,2807775.0
2023-06-13 10:00:00,332.46,333.08,330.39,331.22,1537025.0,327.3929,328.0035,325.3545,326.1718,1537025.0
2023-06-13 10:30:00,331.24,332.86,330.99,332.3,1012583.0,326.1915,327.7868,325.9453,327.2353,1012583.0
2023-06-13 11:00:00,332.31,333.31,331.54,333.11,810678.0,327.2452,328.2299,326.4869,328.033,810678.0
2023-06-13 11:30:00,333.12,333.22,331.73,331.75,600256.0,328.0428,328.1413,326.674,326.6937,600256.0
2023-06-13 12:00:00,331.8,332.66,331.4,332.36,548336.0,326.743,327.5899,326.3491,327.2944,548336.0
2023-06-13 12:30:00,332.38,333.64,332.34,333.61,484065.0,327.3141,328.5549,327.2747,328.5254,484065.0
2023-06-13 13:00:00,333.65,334.15,333.04,333.93,555593.0,328.5648,329.0571,327.9641,328.8405,555593.0
2023-06-13 13:30:00,333.95,334.4,333.47,333.94,654714.0,328.8602,329.3033,328.3875,328.8503,654714.0
2023-06-13 14:00:00,333.95,334.17,332.78,333.14,638472.0,328.8602,329.0768,327.708,328.0625,638472.0
2023-06-13 14:30:00,333.15,334.15,332.8,333.91,641064.0,328.0724,329.0571,327.7277,328.8208,641064.0
2023-06-13 15:00:00,333.92,334.13,333.27,333.38,556945.0,328.8306,329.0374,328.1906,328.2989,556945.0
2023-06-13 15:30:00,333.38,334.49,333.2,334.32,1358586.0,328.2989,329.392,328.1216,329.2246,1358586.0
2023-06-14 09:30:00,334.05,335.86,333.59,335.67,1869618.0,328.9587,330.7411,328.5057,330.554,1869618.0
2023-06-14 10:00:00,335.68,337.05,335.41,336.31,1208549.0,330.5638,331.9129,330.2979,331.1842,1208549.0
2023-06-14 10:30:00,336.31,337.14,336.1,336.28,878601.0,331.1842,332.0016,330.9774,331.1547,878601.0
2023-06-14 11:00:00,336.32,338.57,335.73,338.15,1124470.0,331.1941,333.4098,330.6131,332.9962,1124470.0
2023-06-14 11:30:00,338.14,339.04,337.54,337.82,881521.0,332.9863,333.8726,332.3955,332.6712,881521.0
2023-06-14 12:00:00,337.83,338.08,337.03,338.0,620616.0,332.6811,332.9272,331.8932,332.8485,620616.0
2023-06-14 12:30:00,337.99,338.0,337.42,337.72,405409.0,332.8386,332.8485,332.2773,332.5727,405409.0
2023-06-14 13:00:00,337.7,337.7,336.56,336.84,589360.0,332.553,332.553,331.4304,331.7061,589360.0
2023-06-14 13:30:00,336.85,337.07,336.23,336.66,604234.0,331.716,331.9326,331.1054,331.5289,604234.0
2023-06-14 14:00:00,336.62,336.62,332.81,334.36,1456161.0,331.4895,331.4895,327.7376,329.2639,1456161.0
2023-06-14 14:30:00,334.36,336.69,333.76,335.59,1204639.0,329.2639,331.5584,328.6731,330.4752,1204639.0
2023-06-14 15:00:00,335.61,338.1,335.35,336.09,1072932.0,330.4949,332.9469,330.2389,330.9676,1072932.0
2023-06-14 15:30:00,336.1,337.35,335.14,337.34,2012827.0,330.9774,332.2084,330.0321,332.1985,2012827.0
2023-06-15 09:30:00,337.48,341.93,337.2,341.06,3732454.0,332.3364,336.7186,332.0607,335.8618,3732454.0
2023-06-15 10:00:00,341.1,344.81,340.4,344.46,2974922.0,335.9012,339.5547,335.2119,339.21,2974922.0
2023-06-15 10:30:00,344.45,345.81,343.4,345.2,2298762.0,339.2002,340.5394,338.1662,339.9387,2298762.0
2023-06-15 11:00:00,345.19,345.37,344.01,345.09,1275643.0,339.9289,340.1061,338.7669,339.8304,1275643.0
2023-06-15 11:30:00,345.09,346.16,344.68,345.39,1069406.0,339.8304,340.8841,339.4267,340.1258,1069406.0
2023-06-15 12:00:00,345.41,346.78,345.16,346.27,979335.0,340.1455,341.4946,339.8993,340.9924,979335.0
2023-06-15 12:30:00,346.27,346.62,345.35,345.82,838599.0,340.9924,341.3371,340.0864,340.5493,838599.0
2023-06-15 13:00:00,345.85,346.0,344.39,345.27,970971.0,340.5788,340.7265,339.1411,340.0077,970971.0
2023-06-15 13:30:00,345.29,346.99,344.83,346.71,1288534.0,340.0274,341.7014,339.5744,341.4257,1288534.0
2023-06-15 14:00:00,346.72,347.2,346.14,346.81,1059917.0,341.4356,341.9082,340.8644,341.5242,1059917.0
2023-06-15 14:30:00,346.82,349.23,346.75,348.75,1396092.0,341.534,343.9073,341.4651,343.4346,1396092.0
2023-06-15 15:00:00,348.75,349.35,348.09,348.73,1380663.0,343.4346,344.0255,342.7847,343.4149,1380663.0
2023-06-15 15:30:00,348.74,349.84,347.4,348.13,2827210.0,343.4248,344.508,342.1052,342.8241,2827210.0
2023-06-16 09:30:00,351.07,351.47,345.0,345.84,11484848.0,345.7193,346.1132,339.7418,340.569,11484848.0
2023-06-16 10:00:00,345.87,347.77,345.18,347.71,1893144.0,340.5985,342.4696,339.919,342.4105,1893144.0
2023-06-16 10:30:00,347.67,347.99,346.06,346.62,1289316.0,342.3711,342.6862,340.7856,341.3371,1289316.0
2023-06-16 11:00:00,346.66,347.93,345.15,345.61,1210609.0,341.3765,342.6271,339.8895,340.3425,1210609.0
2023-06-16 11:30:00,345.59,347.07,345.42,346.98,812606.0,340.3228,341.7802,340.1554,341.6916,812606.0
2023-06-16 12:00:00,347.0,347.2,346.41,346.57,546427.0,341.7113,341.9082,341.1303,341.2878,546427.0
2023-06-16 12:30:00,346.6,347.0,346.12,346.69,556768.0,341.3174,341.7113,340.8447,341.406,556768.0
2023-06-16 13:00:00,346.7,346.98,345.78,345.9,470619.0,341.4159,341.6916,340.5099,340.6281,470619.0
2023-06-16 13:30:00,345.9,346.21,345.41,345.94,523356.0,340.6281,340.9333,340.1455,340.6675,523356.0
2023-06-16 14:00:00,345.94,346.07,345.02,345.22,647219.0,340.6675,340.7955,339.7615,339.9584,647219.0
2023-06-16 14:30:00,345.23,345.23,344.05,344.15,956816.0,339.9683,339.9683,338.8063,338.9047,956816.0
2023-06-16 15:00:00,344.15,344.31,343.39,343.47,1043415.0,338.9047,339.0623,338.1563,338.2351,1043415.0
2023-06-16 15:30:00,343.48,344.19,341.95,342.56,2741555.0,338.2449,338.9441,336.7383,337.339,2741555.0
2023-06-20 09:30:00,339.27,342.08,338.6,339.3,2966941.0,334.0991,336.8663,333.4393,334.1287,2966941.0
2023-06-20 10:00:00,339.25,340.06,336.24,336.38,1778019.0,334.0794,334.8771,331.1153,331.2532,1778019.0
2023-06-20 10:30:00,336.4,337.52,335.86,336.81,1730241.0,331.2729,332.3758,330.7411,331.6766,1730241.0
2023-06-20 11:00:00,336.8,337.8,336.66,336.94,974846.0,331.6668,332.6515,331.5289,331.8046,974846.0
2023-06-20 11:30:00,337.0,337.22,336.09,336.11,920601.0,331.8637,332.0804,330.9676,330.9873,920601.0
2023-06-20 12:00:00,336.1,338.57,336.05,338.23,928230.0,330.9774,333.4098,330.9282,333.075,928230.0
2023-06-20 12:30:00,338.24,339.39,338.19,339.04,731374.0,333.0848,334.2173,333.0356,333.8726,731374.0
2023-06-20 13:00:00,339.05,339.7,338.73,339.1,640686.0,333.8825,334.5226,333.5673,333.9317,640686.0
2023-06-20 13:30:00,339.11,339.32,338.5,338.66,483110.0,333.9415,334.1483,333.3408,333.4984,483110.0
2023-06-20 14:00:00,338.67,339.13,338.24,339.13,454941.0,333.5083,333.9612,333.0848,333.9612,454941.0
2023-06-20 14:30:00,339.11,339.23,338.21,338.58,447388.0,333.9415,334.0597,333.0553,333.4196,447388.0
2023-06-20 15:00:00,338.58,338.73,337.85,338.06,562705.0,333.4196,333.5673,332.7008,332.9076,562705.0
2023-06-20 15:30:00,338.03,339.11,337.8,338.05,2041149.0,332.878,333.9415,332.6515,332.8977,2041149.0
2023-06-21 09:30:00,336.29,337.73,334.32,335.17,2093673.0,331.1645,332.5826,329.2246,330.0616,2093673.0
2023-06-21 10:00:00,335.14,335.34,333.63,334.32,1206769.0,330.0321,330.229,328.5451,329.2246,1206769.0
2023-06-21 10:30:00,334.33,334.83,333.07,334.04,1222571.0,329.2344,329.7268,327.9936,328.9488,1222571.0
2023-06-21 11:00:00,334.04,334.15,332.07,332.98,1092836.0,328.9488,329.0571,327.0088,327.905,1092836.0
2023-06-21 11:30:00,332.98,333.73,332.3,332.43,856232.0,327.905,328.6435,327.2353,327.3634,856232.0
2023-06-21 12:00:00,332.49,334.48,332.33,333.69,921910.0,327.4224,329.3821,327.2649,328.6042,921910.0
2023-06-21 12:30:00,333.66,334.57,333.48,334.23,540275.0,328.5746,329.4707,328.3974,329.1359,540275.0
2023-06-21 13:00:00,334.19,334.48,333.55,333.67,497490.0,329.0965,329.3821,328.4663,328.5845,497490.0
2023-06-21 13:30:00,333.64,334.39,333.58,334.35,430513.0,328.5549,329.2935,328.4958,329.2541,430513.0
2023-06-21 14:00:00,334.36,335.22,334.16,335.21,481989.0,329.2639,330.1108,329.067,330.101,481989.0
2023-06-21 14:30:00,335.21,335.78,334.71,334.82,622991.0,330.101,330.6623,329.6086,329.7169,622991.0
2023-06-21 15:00:00,334.84,334.89,334.15,334.17,612132.0,329.7366,329.7859,329.0571,329.0768,612132.0
2023-06-21 15:30:00,334.19,334.49,333.16,333.57,1358267.0,329.0965,329.392,328.0822,328.486,1358267.0
2023-06-22 09:30:00,334.12,337.39,333.34,336.71,2488710.0,329.0276,332.2478,328.2595,331.5781,2488710.0
2023-06-22 10:00:00,336.68,338.56,336.62,337.41,1770259.0,331.5486,333.3999,331.4895,332.2675,1770259.0
2023-06-22 10:30:00,337.4,337.57,335.45,335.88,1060965.0,332.2576,332.425,330.3373,330.7608,1060965.0
2023-06-22 11:00:00,335.87,337.98,335.86,336.69,978141.0,330.7509,332.8288,330.7411,331.5584,978141.0
2023-06-22 11:30:00,336.62,338.76,336.41,338.05,912369.0,331.4895,333.5969,331.2827,332.8977,912369.0
2023-06-22 12:00:00,338.04,338.06,336.7,337.24,658055.0,332.8879,332.9076,331.5683,332.1,658055.0
2023-06-22 12:30:00,337.28,337.65,336.8,337.12,488005.0,332.1394,332.5038,331.6668,331.9819,488005.0
2023-06-22 13:00:00,337.12,337.42,336.18,337.26,619342.0,331.9819,332.2773,331.0562,332.1197,619342.0
2023-06-22 13:30:00,337.27,338.19,337.1,338.1,591773.0,332.1296,333.0356,331.9622,332.9469,591773.0
2023-06-22 14:00:00,338.13,338.47,337.97,338.18,677999.0,332.9765,333.3113,332.8189,333.0257,677999.0
2023-06-22 14:30:00,338.19,339.04,337.82,338.93,915665.0,333.0356,333.8726,332.6712,333.7643,915665.0
2023-06-22 15:00:00,338.94,339.04,338.51,338.62,693849.0,333.7741,333.8726,333.3507,333.459,693849.0
2023-06-22 15:30:00,338.61,340.12,338.38,339.69,2012716.0,333.4492,334.9362,333.2227,334.5127,2012716.0
2023-06-23 09:30:00,334.36,336.18,333.45,334.9,2129225.0,329.2639,331.0562,328.3678,329.7957,2129225.0
2023-06-23 10:00:00,334.9,336.41,334.49,335.83,943231.0,329.7957,331.2827,329.392,330.7115,943231.0
2023-06-23 10:30:00,335.84,337.06,335.45,336.09,1098747.0,330.7214,331.9228,330.3373,330.9676,1098747.0
2023-06-23 11:00:00,336.13,336.32,335.18,335.39,711884.0,331.007,331.1941,330.0714,330.2782,711884.0
2023-06-23 11:30:00,335.4,336.25,335.02,335.85,495665.0,330.2881,331.1251,329.9139,330.7312,495665.0
2023-06-23 12:00:00,335.87,336.83,335.76,336.55,539895.0,330.7509,331.6963,330.6426,331.4206,539895.0
2023-06-23 12:30:00,336.61,337.31,336.26,337.19,511951.0,331.4797,332.169,331.135,332.0508,511951.0
2023-06-23 13:00:00,337.24,337.96,337.02,337.66,601288.0,332.1,332.8091,331.8834,332.5136,601288.0
2023-06-23 13:30:00,337.64,337.77,337.01,337.11,445871.0,332.494,332.622,331.8736,331.972,445871.0
2023-06-23 14:00:00,337.09,337.42,336.41,336.78,571791.0,331.9523,332.2773,331.2827,331.6471,571791.0
2023-06-23 14:30:00,336.76,336.8,335.22,335.6,522379.0,331.6274,331.6668,330.1108,330.485,522379.0
2023-06-23 15:00:00,335.6,336.22,335.02,335.65,667507.0,330.485,331.0956,329.9139,330.5343,667507.0
2023-06-23 15:30:00,335.67,336.33,334.68,335.01,2134021.0,330.554,331.2039,329.5791,329.904,2134021.0
2023-06-26 09:30:00,333.85,335.58,332.51,335.41,1491898.0,328.7617,330.4653,327.4421,330.2979,1491898.0
2023-06-26 10:00:00,335.4,336.11,334.76,335.19,903303.0,330.2881,330.9873,329.6578,330.0813,903303.0
2023-06-26 10:30:00,335.19,335.28,332.77,334.46,854691.0,330.0813,330.1699,327.6982,329.3624,854691.0
2023-06-26 11:00:00,334.44,334.51,330.85,331.7,1227269.0,329.3427,329.4117,325.8074,326.6445,1227269.0
2023-06-26 11:30:00,331.68,332.33,330.99,331.37,744759.0,326.6248,327.2649,325.9453,326.3195,744759.0
2023-06-26 12:00:00,331.37,331.76,329.7,330.64,985071.0,326.3195,326.7036,324.675,325.6006,985071.0
2023-06-26 12:30:00,330.66,330.71,329.41,330.41,710380.0,325.6203,325.6696,324.3894,325.3741,710380.0
2023-06-26 13:00:00,330.44,330.54,329.47,330.22,631786.0,325.4037,325.5022,324.4485,325.187,631786.0
2023-06-26 13:30:00,330.23,330.34,329.6,329.97,552071.0,325.1969,325.3052,324.5765,324.9409,552071.0
2023-06-26 14:00:00,329.96,330.37,329.52,329.96,580368.0,324.931,325.3348,324.4977,324.931,580368.0
2023-06-26 14:30:00,329.94,331.0,329.87,330.37,562598.0,324.9113,325.9552,324.8424,325.3348,562598.0
2023-06-26 15:00:00,330.38,330.43,329.61,329.73,577278.0,325.3446,325.3938,324.5863,324.7045,577278.0
2023-06-26 15:30:00,329.74,330.02,328.49,328.68,2037162.0,324.7144,324.9901,323.4834,323.6705,2037162.0
2023-06-27 09:30:00,331.87,334.12,331.36,333.24,2065457.0,326.8119,329.0276,326.3097,328.161,2065457.0
2023-06-27 10:00:00,333.17,333.75,331.12,332.0,1231262.0,328.0921,328.6632,326.0733,326.9399,1231262.0
2023-06-27 10:30:00,331.99,332.11,330.28,330.77,973213.0,326.9301,327.0482,325.2461,325.7287,973213.0
2023-06-27 11:00:00,330.8,331.88,329.3,331.87,1184958.0,325.7582,326.8217,324.2811,326.8119,1184958.0
2023-06-27 11:30:00,331.92,332.84,331.87,332.47,667858.0,326.8611,327.7671,326.8119,327.4027,667858.0
2023-06-27 12:00:00,332.48,332.48,331.27,331.97,667945.0,327.4126,327.4126,326.221,326.9104,667945.0
2023-06-27 12:30:00,331.97,333.0,331.7,332.76,658502.0,326.9104,327.9247,326.6445,327.6883,658502.0
2023-06-27 13:00:00,332.75,333.51,332.27,333.31,547370.0,327.6785,328.4269,327.2058,328.2299,547370.0
2023-06-27 13:30:00,333.32,334.75,333.32,334.71,611738.0,328.2398,329.648,328.2398,329.6086,611738.0
2023-06-27 14:00:00,334.74,335.82,334.44,335.48,842098.0,329.6382,330.7017,329.3427,330.3669,842098.0
2023-06-27 14:30:00,335.5,336.15,334.93,335.63,696680.0,330.3866,331.0267,329.8253,330.5146,696680.0
2023-06-27 15:00:00,335.66,335.98,335.22,335.68,669999.0,330.5441,330.8593,330.1108,330.5638,669999.0
2023-06-27 15:30:00,335.64,335.68,334.31,334.54,1630010.0,330.5244,330.5638,329.2147,329.4412,1630010.0
2023-06-28 09:30:00,334.66,336.81,334.08,335.52,1699315.0,329.5594,331.6766,328.9882,330.4063,1699315.0
2023-06-28 10:00:00,335.5,336.69,333.93,336.59,1043320.0,330.3866,331.5584,328.8405,331.46,1043320.0
2023-06-28 10:30:00,336.55,337.98,336.4,337.27,1026958.0,331.4206,332.8288,331.2729,332.1296,1026958.0
2023-06-28 11:00:00,337.28,337.87,335.23,335.91,706608.0,332.1394,332.7204,330.1207,330.7903,706608.0
2023-06-28 11:30:00,335.92,337.16,335.8,337.14,554800.0,330.8002,332.0213,330.682,332.0016,554800.0
2023-06-28 12:00:00,337.11,337.94,336.31,336.48,605234.0,331.972,332.7894,331.1842,331.3516,605234.0
2023-06-28 12:30:00,336.48,336.48,334.57,335.05,753004.0,331.3516,331.3516,329.4707,329.9434,753004.0
2023-06-28 13:00:00,335.0,335.41,334.46,335.28,814985.0,329.8942,330.2979,329.3624,330.1699,814985.0
2023-06-28 13:30:00,335.29,335.64,334.81,335.2,780579.0,330.1798,330.5244,329.7071,330.0911,780579.0
2023-06-28 14:00:00,335.29,336.18,335.08,335.71,629529.0,330.1798,331.0562,329.973,330.5934,629529.0
2023-06-28 14:30:00,335.68,335.89,335.0,335.15,498072.0,330.5638,330.7706,329.8942,330.0419,498072.0
2023-06-28 15:00:00,335.19,335.22,333.81,334.56,758312.0,330.0813,330.1108,328.7223,329.4609,758312.0
2023-06-28 15:30:00,334.55,335.95,334.2,335.89,1455873.0,329.451,330.8297,329.1064,330.7706,1455873.0
2023-06-29 09:30:00,334.7,335.95,333.71,334.77,1647849.0,329.5988,330.8297,328.6239,329.6677,1647849.0
2023-06-29 10:00:00,334.76,335.41,333.01,333.35,937564.0,329.6578,330.2979,327.9345,328.2693,937564.0
2023-06-29 10:30:00,333.35,334.33,332.62,334.15,892287.0,328.2693,329.2344,327.5505,329.0571,892287.0
2023-06-29 11:00:00,334.17,335.88,334.17,335.71,887484.0,329.0768,330.7608,329.0768,330.5934,887484.0
2023-06-29 11:30:00,335.7,336.11,335.13,335.29,582040.0,330.5835,330.9873,330.0222,330.1798,582040.0
2023-06-29 12:00:00,335.31,335.89,334.32,335.23,535417.0,330.1995,330.7706,329.2246,330.1207,535417.0
2023-06-29 12:30:00,335.22,335.31,333.78,334.09,422897.0,330.1108,330.1995,328.6928,328.9981,422897.0
2023-06-29 13:00:00,334.08,334.72,333.5,334.53,392077.0,328.9882,329.6185,328.4171,329.4314,392077.0
2023-06-29 13:30:00,334.5,334.55,333.56,333.75,392086.0,329.4018,329.451,328.4761,328.6632,392086.0
2023-06-29 14:00:00,333.7,334.23,333.28,334.06,583390.0,328.614,329.1359,328.2004,328.9685,583390.0
2023-06-29 14:30:00,334.06,334.85,333.87,334.74,391446.0,328.9685,329.7465,328.7814,329.6382,391446.0
2023-06-29 15:00:00,334.79,334.9,333.86,334.29,450208.0,329.6874,329.7957,328.7716,329.195,450208.0
2023-06-29 15:30:00,334.22,335.28,334.01,335.05,1292616.0,329.1261,330.1699,328.9193,329.9434,1292616.0
2023-06-30 09:30:00,337.69,340.99,337.2,340.74,2382707.0,332.5432,335.7929,332.0607,335.5467,2382707.0
2023-06-30 10:00:00,340.75,342.73,340.31,342.15,1465450.0,335.5566,337.5064,335.1233,336.9352,1465450.0
2023-06-30 10:30:00,342.17,342.5,341.36,341.41,1019110.0,336.9549,337.2799,336.1573,336.2065,1019110.0
2023-06-30 11:00:00,341.4,341.95,340.8,341.1,803112.0,336.1966,336.7383,335.6058,335.9012,803112.0
2023-06-30 11:30:00,341.1,341.13,339.66,340.2,900645.0,335.9012,335.9308,334.4832,335.0149,900645.0
2023-06-30 12:00:00,340.23,340.64,339.83,340.35,619574.0,335.0445,335.4482,334.6506,335.1626,619574.0
2023-06-30 12:30:00,340.39,341.3,340.29,341.21,598345.0,335.202,336.0982,335.1036,336.0095,598345.0
2023-06-30 13:00:00,341.23,341.47,340.42,340.62,599441.0,336.0292,336.2656,335.2316,335.4285,599441.0
2023-06-30 13:30:00,340.61,341.07,340.6,340.92,477554.0,335.4187,335.8717,335.4088,335.724,477554.0
2023-06-30 14:00:00,340.91,341.03,340.27,340.92,486602.0,335.7141,335.8323,335.0839,335.724,486602.0
2023-06-30 14:30:00,340.94,341.0,340.27,340.6,655010.0,335.7437,335.8027,335.0839,335.4088,655010.0
2023-06-30 15:00:00,340.65,341.03,340.18,341.0,675113.0,335.4581,335.8323,334.9952,335.8027,675113.0
2023-06-30 15:30:00,340.97,341.5,340.25,340.39,2335603.0,335.7732,336.2951,335.0642,335.202,2335603.0
2023-07-03 09:30:00,339.2,340.9,338.16,339.66,2231026.0,334.0302,335.7043,333.006,334.4832,2231026.0
2023-07-03 10:00:00,339.69,340.36,338.61,338.75,924186.0,334.5127,335.1725,333.4492,333.587,924186.0
2023-07-03 10:30:00,338.74,338.75,336.91,336.95,1165905.0,333.5772,333.587,331.7751,331.8145,1165905.0
2023-07-03 11:00:00,336.96,337.47,336.57,336.91,996537.0,331.8243,332.3265,331.4403,331.7751,996537.0
2023-07-03 11:30:00,336.89,337.34,336.88,336.91,547463.0,331.7554,332.1985,331.7455,331.7751,547463.0
2023-07-03 12:00:00,336.93,337.53,336.76,336.9,555462.0,331.7948,332.3856,331.6274,331.7652,555462.0
2023-07-03 12:30:00,336.9,338.33,336.84,337.98,854391.0,331.7652,333.1734,331.7061,332.8288,854391.0
2023-07-05 09:30:00,335.13,340.36,334.72,338.68,2375862.0,330.0222,335.1725,329.6185,333.5181,2375862.0
2023-07-05 10:00:00,338.71,340.71,338.5,340.43,927252.0,333.5476,335.5172,333.3408,335.2414,927252.0
2023-07-05 10:30:00,340.44,341.65,339.66,340.94,996812.0,335.2513,336.4428,334.4832,335.7437,996812.0
2023-07-05 11:00:00,340.96,340.98,338.72,338.73,689896.0,335.7634,335.783,333.5575,333.5673,689896.0
2023-07-05 11:30:00,338.74,339.35,338.63,338.86,564563.0,333.5772,334.1779,333.4689,333.6954,564563.0
2023-07-05 12:00:00,338.86,339.36,338.58,339.14,465960.0,333.6954,334.1877,333.4196,333.9711,465960.0
2023-07-05 12:30:00,339.14,339.2,338.17,338.7,462457.0,333.9711,334.0302,333.0159,333.5378,462457.0
2023-07-05 13:00:00,338.75,339.09,338.5,338.57,308717.0,333.587,333.9219,333.3408,333.4098,308717.0
2023-07-05 13:30:00,338.55,338.65,338.14,338.36,321091.0,333.3901,333.4886,332.9863,333.203,321091.0
2023-07-05 14:00:00,338.37,338.8,337.64,338.03,593283.0,333.2128,333.6363,332.494,332.878,593283.0
2023-07-05 14:30:00,338.06,338.69,338.0,338.42,372512.0,332.9076,333.5279,332.8485,333.2621,372512.0
2023-07-05 15:00:00,338.4,338.75,338.22,338.37,444197.0,333.2424,333.587,333.0651,333.2128,444197.0
2023-07-05 15:30:00,338.4,338.67,337.8,338.18,1198527.0,333.2424,333.5083,332.6515,333.0257,1198527.0
2023-07-06 09:30:00,337.37,340.39,335.5,338.73,3895957.0,332.2281,335.202,330.3866,333.5673,3895957.0
2023-07-06 10:00:00,338.74,340.65,336.65,340.61,1919174.0,333.5772,335.4581,331.519,335.4187,1919174.0
2023-07-06 10:30:00,340.58,341.12,338.22,338.72,1862632.0,335.3891,335.9209,333.0651,333.5575,1862632.0
2023-07-06 11:00:00,338.76,339.44,338.09,338.7,889349.0,333.5969,334.2665,332.9371,333.5378,889349.0
2023-07-06 11:30:00,338.72,340.0,338.42,339.66,856991.0,333.5575,334.818,333.2621,334.4832,856991.0
2023-07-06 12:00:00,339.69,341.66,339.65,341.62,1219530.0,334.5127,336.4527,334.4733,336.4133,1219530.0
2023-07-06 12:30:00,341.59,342.47,341.4,341.63,1189891.0,336.3837,337.2503,336.1966,336.4231,1189891.0
2023-07-06 13:00:00,341.63,342.99,341.47,342.03,1052390.0,336.4231,337.7624,336.2656,336.817,1052390.0
2023-07-06 13:30:00,342.05,342.5,341.48,342.37,751119.0,336.8367,337.2799,336.2754,337.1519,751119.0
2023-07-06 14:00:00,342.39,342.41,340.9,340.94,677222.0,337.1716,337.1913,335.7043,335.7437,677222.0
2023-07-06 14:30:00,340.92,341.54,340.82,341.34,702691.0,335.724,336.3345,335.6255,336.1376,702691.0
2023-07-06 15:00:00,341.33,341.59,340.69,341.3,665988.0,336.1277,336.3837,335.4975,336.0982,665988.0
2023-07-06 15:30:00,341.32,341.65,340.48,341.27,1415407.0,336.1179,336.4428,335.2907,336.0686,1415407.0
2023-07-07 09:30:00,339.32,341.2,338.88,340.92,2189221.0,334.1483,335.9997,333.7151,335.724,2189221.0
2023-07-07 10:00:00,340.89,340.93,338.56,338.56,1017455.0,335.6944,335.7338,333.3999,333.3999,1017455.0
2023-07-07 10:30:00,338.55,339.42,337.56,338.93,1149107.0,333.3901,334.2468,332.4152,333.7643,1149107.0
2023-07-07 11:00:00,338.91,339.53,338.85,339.06,617301.0,333.7446,334.3551,333.6855,333.8923,617301.0
2023-07-07 11:30:00,339.06,339.64,338.62,339.53,538680.0,333.8923,334.4635,333.459,334.3551,538680.0
2023-07-07 12:00:00,339.54,340.56,339.52,340.29,751156.0,334.365,335.3694,334.3453,335.1036,751156.0
2023-07-07 12:30:00,340.28,341.55,340.28,341.35,784908.0,335.0937,336.3444,335.0937,336.1474,784908.0
2023-07-07 13:00:00,341.36,341.67,341.24,341.67,483654.0,336.1573,336.4625,336.0391,336.4625,483654.0
2023-07-07 13:30:00,341.72,341.79,340.63,340.86,573734.0,336.5118,336.5807,335.4384,335.6649,573734.0
2023-07-07 14:00:00,340.84,340.84,339.69,340.09,648435.0,335.6452,335.6452,334.5127,334.9066,648435.0
2023-07-07 14:30:00,340.07,340.26,339.4,339.73,545369.0,334.8869,335.074,334.2271,334.5521,545369.0
2023-07-07 15:00:00,339.67,339.74,338.42,338.59,691571.0,334.493,334.5619,333.2621,333.4295,691571.0
2023-07-07 15:30:00,338.57,338.88,337.0,337.24,1857328.0,333.4098,333.7151,331.8637,332.1,1857328.0
2023-07-10 09:30:00,334.59,335.23,329.23,329.66,4829045.0,329.4904,330.1207,324.2121,324.6356,4829045.0
2023-07-10 10:00:00,329.72,332.87,329.63,331.94,2261565.0,324.6947,327.7967,324.606,326.8808,2261565.0
2023-07-10 10:30:00,331.92,332.01,329.68,330.4,1401130.0,326.8611,326.9498,324.6553,325.3643,1401130.0
2023-07-10 11:00:00,330.39,330.49,329.69,330.27,1165911.0,325.3545,325.4529,324.6651,325.2363,1165911.0
2023-07-10 11:30:00,330.28,331.12,328.84,328.92,1436439.0,325.2461,326.0733,323.8281,323.9069,1436439.0
2023-07-10 12:00:00,328.92,329.4,327.59,329.26,1691569.0,323.9069,324.3795,322.5971,324.2417,1691569.0
2023-07-10 12:30:00,329.25,330.37,329.03,330.22,1052195.0,324.2318,325.3348,324.0152,325.187,1052195.0
2023-07-10 13:00:00,330.2,330.88,329.59,330.88,801971.0,325.1673,325.837,324.5666,325.837,801971.0
2023-07-10 13:30:00,330.88,331.23,329.94,330.06,764846.0,325.837,326.1816,324.9113,325.0295,764846.0
2023-07-10 14:00:00,330.06,331.67,329.48,331.43,898283.0,325.0295,326.6149,324.4583,326.3786,898283.0
2023-07-10 14:30:00,331.43,331.56,330.61,331.27,767492.0,326.3786,326.5066,325.5711,326.221,767492.0
2023-07-10 15:00:00,331.26,331.32,330.22,330.55,1018573.0,326.2112,326.2703,325.187,325.512,1018573.0
2023-07-10 15:30:00,330.53,331.89,330.39,331.86,2156131.0,325.4923,326.8316,325.3545,326.802,2156131.0
2023-07-11 09:30:00,331.06,331.45,328.28,328.72,2912485.0,326.0142,326.3983,323.2766,323.7099,2912485.0
2023-07-11 10:00:00,328.72,329.09,327.0,328.81,1949788.0,323.7099,324.0743,322.0161,323.7985,1949788.0
2023-07-11 10:30:00,328.79,330.23,328.78,329.86,1515151.0,323.7788,325.1969,323.769,324.8325,1515151.0
2023-07-11 11:00:00,329.88,330.79,329.42,329.73,1301679.0,324.8522,325.7484,324.3992,324.7045,1301679.0
2023-07-11 11:30:00,329.74,332.35,329.33,332.34,1237638.0,324.7144,327.2846,324.3106,327.2747,1237638.0
2023-07-11 12:00:00,332.32,332.86,330.06,330.45,1376084.0,327.255,327.7868,325.0295,325.4135,1376084.0
2023-07-11 12:30:00,330.47,331.5,330.35,331.18,798602.0,325.4332,326.4475,325.3151,326.1324,798602.0
2023-07-11 13:00:00,331.16,331.56,330.45,331.03,667557.0,326.1127,326.5066,325.4135,325.9847,667557.0
2023-07-11 13:30:00,331.04,332.03,331.02,331.96,821798.0,325.9945,326.9695,325.9748,326.9005,821798.0
2023-07-11 14:00:00,331.94,332.05,330.55,330.73,748258.0,326.8808,326.9892,325.512,325.6893,748258.0
2023-07-11 14:30:00,330.75,331.85,330.13,331.62,747508.0,325.709,326.7922,325.0984,326.5657,747508.0
2023-07-11 15:00:00,331.64,331.75,330.84,331.28,744642.0,326.5854,326.6937,325.7976,326.2309,744642.0
2023-07-11 15:30:00,331.25,332.73,330.89,332.47,1986054.0,326.2013,327.6588,325.8468,327.4027,1986054.0
2023-07-12 09:30:00,336.63,339.98,335.68,339.26,4012068.0,331.4993,334.7983,330.5638,334.0893,4012068.0
2023-07-12 10:00:00,339.28,341.66,338.89,340.46,2175452.0,334.109,336.4527,333.7249,335.271,2175452.0
2023-07-12 10:30:00,340.47,341.29,339.43,339.75,1465847.0,335.2808,336.0883,334.2567,334.5718,1465847.0
2023-07-12 11:00:00,339.74,339.76,338.33,338.5,1039939.0,334.5619,334.5816,333.1734,333.3408,1039939.0
2023-07-12 11:30:00,338.52,338.64,335.67,336.43,1462269.0,333.3605,333.4787,330.554,331.3024,1462269.0
2023-07-12 12:00:00,336.44,337.23,336.33,336.8,816557.0,331.3122,332.0902,331.2039,331.6668,816557.0
2023-07-12 12:30:00,336.81,338.13,336.71,337.56,785239.0,331.6766,332.9765,331.5781,332.4152,785239.0
2023-07-12 13:00:00,337.57,338.08,337.08,337.9,639939.0,332.425,332.9272,331.9425,332.75,639939.0
2023-07-12 13:30:00,337.89,338.59,337.72,338.11,692757.0,332.7401,333.4295,332.5727,332.9568,692757.0
2023-07-12 14:00:00,338.14,338.71,337.8,338.47,688307.0,332.9863,333.5476,332.6515,333.3113,688307.0
2023-07-12 14:30:00,338.46,338.47,337.29,337.72,765567.0,333.3015,333.3113,332.1493,332.5727,765567.0
2023-07-12 15:00:00,337.64,338.18,336.85,337.25,823612.0,332.494,333.0257,331.716,332.1099,823612.0
2023-07-12 15:30:00,337.27,337.91,336.94,337.41,1991574.0,332.1296,332.7598,331.8046,332.2675,1991574.0
2023-07-13 09:30:00,339.56,342.47,339.02,340.71,2863048.0,334.3847,337.2503,333.8529,335.5172,2863048.0
2023-07-13 10:00:00,340.74,341.17,339.73,339.89,1019116.0,335.5467,335.9702,334.5521,334.7097,1019116.0
2023-07-13 10:30:00,339.89,341.53,339.88,341.43,885657.0,334.7097,336.3247,334.6998,336.2262,885657.0
2023-07-13 11:00:00,341.44,341.94,340.8,340.93,788943.0,336.236,336.7284,335.6058,335.7338,788943.0
2023-07-13 11:30:00,340.94,341.56,340.69,341.1,599046.0,335.7437,336.3542,335.4975,335.9012,599046.0
2023-07-13 12:00:00,341.12,341.61,340.88,341.52,711607.0,335.9209,336.4034,335.6846,336.3148,711607.0
2023-07-13 12:30:00,341.52,342.17,341.0,341.14,639435.0,336.3148,336.9549,335.8027,335.9406,639435.0
2023-07-13 13:00:00,341.14,341.33,340.54,340.95,457848.0,335.9406,336.1277,335.3498,335.7535,457848.0
2023-07-13 13:30:00,340.94,341.43,340.75,341.06,475740.0,335.7437,336.2262,335.5566,335.8618,475740.0
2023-07-13 14:00:00,341.05,342.59,340.96,341.75,983380.0,335.852,337.3685,335.7634,336.5413,983380.0
2023-07-13 14:30:00,341.74,342.25,341.56,342.12,510316.0,336.5315,337.0337,336.3542,336.9057,510316.0
2023-07-13 15:00:00,342.13,343.22,341.95,343.13,818502.0,336.9155,337.9889,336.7383,337.9003,818502.0
2023-07-13 15:30:00,343.11,343.74,342.56,342.67,1480161.0,337.8806,338.501,337.339,337.4473,1480161.0
2023-07-14 09:30:00,347.59,348.91,346.03,347.65,3437245.0,342.2923,343.5922,340.7561,342.3514,3437245.0
2023-07-14 10:00:00,347.57,351.43,346.65,350.48,3178242.0,342.2726,346.0738,341.3666,345.1383,3178242.0
2023-07-14 10:30:00,350.44,350.93,348.09,349.6,1908279.0,345.0989,345.5814,342.7847,344.2717,1908279.0
2023-07-14 11:00:00,349.62,350.39,348.95,349.44,1064112.0,344.2914,345.0496,343.6316,344.1141,1064112.0
2023-07-14 11:30:00,349.46,349.71,349.0,349.32,536615.0,344.1338,344.38,343.6808,343.9959,536615.0
2023-07-14 12:00:00,349.36,349.38,347.06,347.42,885421.0,344.0353,344.055,341.7704,342.1249,885421.0
2023-07-14 12:30:00,347.42,347.83,346.51,347.05,602576.0,342.1249,342.5286,341.2288,341.7605,602576.0
2023-07-14 13:00:00,347.03,347.06,345.57,346.68,807077.0,341.7408,341.7704,340.3031,341.3962,807077.0
2023-07-14 13:30:00,346.67,346.92,346.13,346.28,536304.0,341.3863,341.6325,340.8546,341.0023,536304.0
2023-07-14 14:00:00,346.29,347.05,346.07,346.13,623352.0,341.0121,341.7605,340.7955,340.8546,623352.0
2023-07-14 14:30:00,346.15,346.53,345.21,345.22,656813.0,340.8742,341.2485,339.9486,339.9584,656813.0
2023-07-14 15:00:00,345.22,345.61,344.56,345.13,1194481.0,339.9584,340.3425,339.3085,339.8698,1194481.0
2023-07-14 15:30:00,345.16,345.42,344.31,345.37,1644688.0,339.8993,340.1554,339.0623,340.1061,1644688.0
2023-07-17 09:30:00,345.71,346.99,342.2,343.35,2239472.0,340.441,341.7014,336.9845,338.1169,2239472.0
2023-07-17 10:00:00,343.41,345.12,343.01,343.87,1008322.0,338.176,339.8599,337.7821,338.629,1008322.0
2023-07-17 10:30:00,343.85,345.09,343.58,344.92,775155.0,338.6093,339.8304,338.3434,339.663,775155.0
2023-07-17 11:00:00,344.96,345.51,344.63,345.31,758900.0,339.7024,340.244,339.3774,340.0471,758900.0
2023-07-17 11:30:00,345.32,345.99,345.02,345.9,591732.0,340.0569,340.7167,339.7615,340.6281,591732.0
2023-07-17 12:00:00,345.94,346.49,345.25,345.48,509732.0,340.6675,341.2091,339.988,340.2145,509732.0
2023-07-17 12:30:00,345.45,346.07,345.16,345.91,360177.0,340.1849,340.7955,339.8993,340.6379,360177.0
2023-07-17 13:00:00,345.92,346.17,345.64,345.8,333342.0,340.6478,340.8939,340.372,340.5296,333342.0
2023-07-17 13:30:00,345.8,346.37,345.6,346.3,443100.0,340.5296,341.0909,340.3326,341.022,443100.0
2023-07-17 14:00:00,346.3,346.67,346.13,346.25,496961.0,341.022,341.3863,340.8546,340.9727,496961.0
2023-07-17 14:30:00,346.23,346.25,345.16,345.23,523746.0,340.953,340.9727,339.8993,339.9683,523746.0
2023-07-17 15:00:00,345.23,346.34,344.98,346.2,764569.0,339.9683,341.0614,339.7221,340.9235,764569.0
2023-07-17 15:30:00,346.19,346.21,344.95,345.73,1985207.0,340.9136,340.9333,339.6925,340.4607,1985207.0
2023-07-18 09:30:00,346.02,346.03,342.17,343.37,2448094.0,340.7462,340.7561,336.9549,338.1366,2448094.0
2023-07-18 10:00:00,343.39,344.2,342.62,343.37,1068436.0,338.1563,338.954,337.3981,338.1366,1068436.0
2023-07-18 10:30:00,343.36,344.53,343.22,344.36,947345.0,338.1268,339.2789,337.9889,339.1115,947345.0
2023-07-18 11:00:00,344.37,344.79,344.02,344.16,655817.0,339.1214,339.535,338.7767,338.9146,655817.0
2023-07-18 11:30:00,344.17,358.95,344.15,357.17,10182564.0,338.9244,353.4792,338.9047,351.7263,10182564.0
2023-07-18 12:00:00,357.19,364.16,356.6,364.08,6943382.0,351.746,358.6098,351.165,358.531,6943382.0
2023-07-18 12:30:00,364.05,366.78,362.21,362.58,6929330.0,358.5014,361.1898,356.6895,357.0538,6929330.0
2023-07-18 13:00:00,362.6,364.5,362.5,363.73,2918796.0,357.0735,358.9446,356.9751,358.1863,2918796.0
2023-07-18 13:30:00,363.72,365.0,362.82,363.94,2077349.0,358.1765,359.437,357.2902,358.3931,2077349.0
2023-07-18 14:00:00,363.97,365.5,363.85,364.16,1863125.0,358.4227,359.9293,358.3045,358.6098,1863125.0
2023-07-18 14:30:00,364.18,365.44,364.08,364.08,1448606.0,358.6295,359.8702,358.531,358.531,1448606.0
2023-07-18 15:00:00,364.07,364.56,362.11,362.24,1997891.0,358.5211,359.0037,356.591,356.719,1997891.0
2023-07-18 15:30:00,362.23,362.76,359.46,359.53,5621651.0,356.7092,357.2311,353.9814,354.0503,5621651.0
2023-07-19 09:30:00,361.75,362.46,357.8,359.37,4642334.0,356.2365,356.9357,352.3467,353.8928,4642334.0
2023-07-19 10:00:00,359.4,360.0,357.25,357.69,1972741.0,353.9223,354.5132,351.8051,352.2384,1972741.0
2023-07-19 10:30:00,357.67,361.56,357.6,359.49,2049004.0,352.2187,356.0494,352.1497,354.0109,2049004.0
2023-07-19 11:00:00,359.51,360.72,358.84,360.08,1166000.0,354.0306,355.2222,353.3708,354.5919,1166000.0
2023-07-19 11:30:00,360.08,360.35,358.83,359.24,1058380.0,354.5919,354.8578,353.361,353.7647,1058380.0
2023-07-19 12:00:00,359.21,359.65,355.09,355.77,3146585.0,353.7352,354.1685,349.678,350.3476,3146585.0
2023-07-19 12:30:00,355.74,356.79,354.36,354.69,1352004.0,350.3181,351.3521,348.9591,349.2841,1352004.0
2023-07-19 13:00:00,354.69,354.85,353.94,354.07,1127660.0,349.2841,349.4417,348.5455,348.6735,1127660.0
2023-07-19 13:30:00,354.07,354.73,353.02,353.09,1448503.0,348.6735,349.3235,347.6395,347.7085,1448503.0
2023-07-19 14:00:00,353.11,353.89,352.43,353.36,1432111.0,347.7282,348.4963,347.0585,347.9744,1432111.0
2023-07-19 14:30:00,353.38,354.45,353.35,354.33,1109733.0,347.9941,349.0477,347.9645,348.9296,1109733.0
2023-07-19 15:00:00,354.33,356.31,354.26,355.5,1381841.0,348.9296,350.8794,348.8606,350.0817,1381841.0
2023-07-19 15:30:00,355.48,355.91,354.81,355.01,2037868.0,350.062,350.4855,349.4023,349.5992,2037868.0
2023-07-20 09:30:00,353.57,357.97,353.55,355.84,2735321.0,348.1812,352.5141,348.1615,350.4166,2735321.0
2023-07-20 10:00:00,355.82,356.18,349.35,350.01,2155527.0,350.3969,350.7514,344.0255,344.6754,2155527.0
2023-07-20 10:30:00,350.02,350.68,348.53,350.24,2022066.0,344.6853,345.3352,343.218,344.9019,2022066.0
2023-07-20 11:00:00,350.23,351.59,349.66,349.83,1341163.0,344.8921,346.2313,344.3308,344.4982,1341163.0
2023-07-20 11:30:00,349.82,351.47,349.45,349.54,1141674.0,344.4883,346.1132,344.124,344.2126,1141674.0
2023-07-20 12:00:00,349.54,350.59,347.92,348.0,1292856.0,344.2126,345.2466,342.6173,342.6961,1292856.0
2023-07-20 12:30:00,348.02,348.75,347.73,347.98,915001.0,342.7157,343.4346,342.4302,342.6764,915001.0
2023-07-20 13:00:00,347.99,348.85,347.74,348.46,677737.0,342.6862,343.5331,342.44,343.149,677737.0
2023-07-20 13:30:00,348.42,349.0,347.99,348.42,685978.0,343.1097,343.6808,342.6862,343.1097,685978.0
2023-07-20 14:00:00,348.38,348.51,346.09,346.09,1119656.0,343.0703,343.1983,340.8152,340.8152,1119656.0
2023-07-20 14:30:00,346.1,346.79,345.84,345.91,1165572.0,340.825,341.5045,340.569,340.6379,1165572.0
2023-07-20 15:00:00,345.89,347.07,345.37,345.89,1371611.0,340.6182,341.7802,340.1061,340.6182,1371611.0
2023-07-20 15:30:00,345.93,347.35,345.93,346.88,2734696.0,340.6576,342.056,340.6576,341.5931,2734696.0
2023-07-21 09:30:00,349.28,350.3,346.88,347.67,3458992.0,343.9565,344.961,341.5931,342.3711,3458992.0
2023-07-21 10:00:00,347.66,348.54,345.5,346.17,1613908.0,342.3612,343.2278,340.2342,340.8939,1613908.0
2023-07-21 10:30:00,346.11,348.48,346.09,347.06,1263494.0,340.8349,343.1687,340.8152,341.7704,1263494.0
2023-07-21 11:00:00,347.06,348.35,346.52,347.17,927392.0,341.7704,343.0407,341.2386,341.8787,927392.0
2023-07-21 11:30:00,347.18,347.47,345.73,346.38,874603.0,341.8886,342.1741,340.4607,341.1007,874603.0
2023-07-21 12:00:00,346.37,346.61,344.98,344.99,874150.0,341.0909,341.3272,339.7221,339.7319,874150.0
2023-07-21 12:30:00,345.04,346.09,344.98,345.77,902109.0,339.7812,340.8152,339.7221,340.5,902109.0
2023-07-21 13:00:00,345.73,346.97,345.61,346.29,903719.0,340.4607,341.6818,340.3425,341.0121,903719.0
2023-07-21 13:30:00,346.26,347.25,345.83,346.19,839145.0,340.9826,341.9575,340.5591,340.9136,839145.0
2023-07-21 14:00:00,346.19,346.25,344.75,345.06,938159.0,340.9136,340.9727,339.4956,339.8009,938159.0
2023-07-21 14:30:00,345.05,345.41,343.99,344.16,1461857.0,339.791,340.1455,338.7472,338.9146,1461857.0
2023-07-21 15:00:00,344.16,344.33,342.47,342.64,2087668.0,338.9146,339.082,337.2503,337.4177,2087668.0
2023-07-21 15:30:00,342.65,346.01,339.83,343.77,6832561.0,337.4276,340.7364,334.6506,338.5305,6832561.0
2023-07-24 09:30:00,345.82,346.92,342.31,343.58,3108723.0,340.5493,341.6325,337.0928,338.3434,3108723.0
2023-07-24 10:00:00,343.57,346.2,343.33,345.8,1538828.0,338.3336,340.9235,338.0972,340.5296,1538828.0
2023-07-24 10:30:00,345.8,346.49,344.02,344.32,1315624.0,340.5296,341.2091,338.7767,339.0721,1315624.0
2023-07-24 11:00:00,344.33,346.24,343.85,344.51,1253942.0,339.082,340.9629,338.6093,339.2592,1253942.0
2023-07-24 11:30:00,344.5,344.54,343.29,344.15,931098.0,339.2494,339.2888,338.0578,338.9047,931098.0
2023-07-24 12:00:00,344.17,345.03,343.64,344.26,662019.0,338.9244,339.7713,338.4025,339.0131,662019.0
2023-07-24 12:30:00,344.26,344.63,343.82,343.91,474683.0,339.0131,339.3774,338.5798,338.6684,474683.0
2023-07-24 13:00:00,343.91,344.94,343.68,344.94,656293.0,338.6684,339.6827,338.4419,339.6827,656293.0
2023-07-24 13:30:00,344.94,346.01,344.76,345.89,653233.0,339.6827,340.7364,339.5054,340.6182,653233.0
2023-07-24 14:00:00,345.89,346.23,344.86,345.09,877500.0,340.6182,340.953,339.6039,339.8304,877500.0
2023-07-24 14:30:00,345.12,345.12,344.11,344.75,620752.0,339.8599,339.8599,338.8653,339.4956,620752.0
2023-07-24 15:00:00,344.77,345.15,344.11,344.18,620982.0,339.5153,339.8895,338.8653,338.9343,620982.0
2023-07-24 15:30:00,344.19,345.26,344.15,345.16,1541678.0,338.9441,339.9978,338.9047,339.8993,1541678.0
2023-07-25 09:30:00,347.16,348.32,345.07,347.9,2869632.0,341.8689,343.0112,339.8107,342.5976,2869632.0
2023-07-25 10:00:00,347.88,347.99,346.4,346.75,1543216.0,342.5779,342.6862,341.1204,341.4651,1543216.0
2023-07-25 10:30:00,346.74,347.13,345.85,346.14,1225200.0,341.4553,341.8393,340.5788,340.8644,1225200.0
2023-07-25 11:00:00,346.19,347.84,346.11,347.41,989739.0,340.9136,342.5385,340.8349,342.115,989739.0
2023-07-25 11:30:00,347.41,349.25,347.25,348.57,1359913.0,342.115,343.927,341.9575,343.2574,1359913.0
2023-07-25 12:00:00,348.6,349.96,348.2,348.79,1420001.0,343.2869,344.6262,342.893,343.474,1420001.0
2023-07-25 12:30:00,348.77,350.41,348.49,350.18,1224071.0,343.4543,345.0693,343.1786,344.8428,1224071.0
2023-07-25 13:00:00,350.15,350.9,349.92,350.79,1111289.0,344.8133,345.5519,344.5868,345.4435,1111289.0
2023-07-25 13:30:00,350.82,351.13,349.98,350.35,1009688.0,345.4731,345.7783,344.6459,345.0102,1009688.0
2023-07-25 14:00:00,350.36,351.62,350.25,350.78,1261833.0,345.0201,346.2609,344.9118,345.4337,1261833.0
2023-07-25 14:30:00,350.79,351.47,350.32,350.35,1043014.0,345.4435,346.1132,344.9807,345.0102,1043014.0
2023-07-25 15:00:00,350.33,351.31,350.19,350.77,1377137.0,344.9905,345.9556,344.8527,345.4238,1377137.0
2023-07-25 15:30:00,350.75,351.89,349.62,350.95,4188892.0,345.4041,346.5268,344.2914,345.6011,4188892.0
2023-07-26 09:30:00,341.44,344.67,337.1,341.37,8250820.0,336.236,339.4168,331.9622,336.1671,8250820.0
2023-07-26 10:00:00,341.37,341.6,335.88,336.13,4362991.0,336.1671,336.3936,330.7608,331.007,4362991.0
2023-07-26 10:30:00,336.12,337.39,333.95,334.09,4517907.0,330.9971,332.2478,328.8602,328.9981,4517907.0
2023-07-26 11:00:00,334.11,336.88,333.11,336.81,3308475.0,329.0178,331.7455,328.033,331.6766,3308475.0
2023-07-26 11:30:00,336.79,337.45,336.16,336.95,1930821.0,331.6569,332.3068,331.0365,331.8145,1930821.0
2023-07-26 12:00:00,336.98,336.98,334.94,335.03,1534510.0,331.844,331.844,329.8351,329.9237,1534510.0
2023-07-26 12:30:00,335.04,335.39,334.58,335.3,1421627.0,329.9336,330.2782,329.4806,330.1896,1421627.0
2023-07-26 13:00:00,335.29,335.73,334.66,335.11,1316836.0,330.1798,330.6131,329.5594,330.0025,1316836.0
2023-07-26 13:30:00,335.11,335.25,334.5,334.93,1129699.0,330.0025,330.1404,329.4018,329.8253,1129699.0
2023-07-26 14:00:00,334.84,336.41,334.5,335.17,2062698.0,329.7366,331.2827,329.4018,330.0616,2062698.0
2023-07-26 14:30:00,335.21,338.19,335.13,336.01,2457261.0,330.101,333.0356,330.0222,330.8888,2457261.0
2023-07-26 15:00:00,335.99,336.6,334.03,335.76,2038156.0,330.8691,331.4698,328.939,330.6426,2038156.0
2023-07-26 15:30:00,335.77,338.01,335.53,337.93,3861936.0,330.6525,332.8583,330.4161,332.7795,3861936.0
2023-07-27 09:30:00,340.48,341.33,338.0,338.04,4627975.0,335.2907,336.1277,332.8485,332.8879,4627975.0
2023-07-27 10:00:00,338.05,338.25,334.58,334.67,2906095.0,332.8977,333.0947,329.4806,329.5692,2906095.0
2023-07-27 10:30:00,334.64,336.31,334.28,335.4,2168066.0,329.5397,331.1842,329.1852,330.2881,2168066.0
2023-07-27 11:00:00,335.43,337.0,335.43,336.68,1448831.0,330.3176,331.8637,330.3176,331.5486,1448831.0
2023-07-27 11:30:00,336.67,337.25,334.82,335.31,1173651.0,331.5387,332.1099,329.7169,330.1995,1173651.0
2023-07-27 12:00:00,335.3,336.48,335.11,336.41,936527.0,330.1896,331.3516,330.0025,331.2827,936527.0
2023-07-27 12:30:00,336.4,336.5,335.28,335.59,838816.0,331.2729,331.3713,330.1699,330.4752,838816.0
2023-07-27 13:00:00,335.61,335.95,333.61,333.67,1609238.0,330.4949,330.8297,328.5254,328.5845,1609238.0
2023-07-27 13:30:00,333.66,334.35,332.52,334.35,1586852.0,328.5746,329.2541,327.452,329.2541,1586852.0
2023-07-27 14:00:00,334.36,334.6,331.94,332.1,1616385.0,329.2639,329.5003,326.8808,327.0384,1616385.0
2023-07-27 14:30:00,332.09,332.59,331.15,331.15,1432375.0,327.0285,327.5209,326.1029,326.1029,1432375.0
2023-07-27 15:00:00,331.15,331.87,330.59,330.83,1522777.0,326.1029,326.8119,325.5514,325.7877,1522777.0
2023-07-27 15:30:00,330.85,331.26,329.05,330.72,3473662.0,325.8074,326.2112,324.0349,325.6794,3473662.0
2023-07-28 09:30:00,333.67,337.07,333.17,335.67,4142037.0,328.5845,331.9326,328.0921,330.554,4142037.0
2023-07-28 10:00:00,335.72,337.52,335.68,337.16,1762482.0,330.6032,332.3758,330.5638,332.0213,1762482.0
2023-07-28 10:30:00,337.13,337.66,335.14,336.24,1448475.0,331.9917,332.5136,330.0321,331.1153,1448475.0
2023-07-28 11:00:00,336.26,337.85,336.26,337.66,1086013.0,331.135,332.7008,331.135,332.5136,1086013.0
2023-07-28 11:30:00,337.64,340.01,337.42,339.25,1610774.0,332.494,334.8278,332.2773,334.0794,1610774.0
2023-07-28 12:00:00,339.17,339.26,338.07,339.22,1129759.0,334.0006,334.0893,332.9174,334.0499,1129759.0
2023-07-28 12:30:00,339.21,339.4,338.57,338.69,656308.0,334.04,334.2271,333.4098,333.5279,656308.0
2023-07-28 13:00:00,338.65,338.65,337.49,338.1,655093.0,333.4886,333.4886,332.3462,332.9469,655093.0
2023-07-28 13:30:00,338.08,338.76,336.93,338.65,752115.0,332.9272,333.5969,331.7948,333.4886,752115.0
2023-07-28 14:00:00,338.61,339.04,338.35,338.87,589301.0,333.4492,333.8726,333.1931,333.7052,589301.0
2023-07-28 14:30:00,338.84,339.26,337.44,338.95,837455.0,333.6757,334.0893,332.297,333.784,837455.0
2023-07-28 15:00:00,338.94,339.39,338.19,338.21,915333.0,333.7741,334.2173,333.0356,333.0553,915333.0
2023-07-28 15:30:00,338.23,338.91,337.71,338.35,2018957.0,333.075,333.7446,332.5629,333.1931,2018957.0
2023-07-31 09:30:00,336.92,337.7,333.78,334.38,2565560.0,331.7849,332.553,328.6928,329.2836,2565560.0
2023-07-31 10:00:00,334.38,335.25,333.36,334.84,1675567.0,329.2836,330.1404,328.2792,329.7366,1675567.0
2023-07-31 10:30:00,334.86,335.79,333.9,335.45,1130203.0,329.7563,330.6721,328.811,330.3373,1130203.0
2023-07-31 11:00:00,335.44,336.35,334.52,334.57,1005849.0,330.3275,331.2236,329.4215,329.4707,1005849.0
2023-07-31 11:30:00,334.59,334.8,333.64,334.34,1096756.0,329.4904,329.6972,328.5549,329.2442,1096756.0
2023-07-31 12:00:00,334.34,334.84,334.27,334.69,584388.0,329.2442,329.7366,329.1753,329.5889,584388.0
2023-07-31 12:30:00,334.67,334.77,334.1,334.52,556075.0,329.5692,329.6677,329.0079,329.4215,556075.0
2023-07-31 13:00:00,334.52,334.7,333.86,334.1,729891.0,329.4215,329.5988,328.7716,329.0079,729891.0
2023-07-31 13:30:00,334.08,334.67,333.99,334.34,678366.0,328.9882,329.5692,328.8996,329.2442,678366.0
2023-07-31 14:00:00,334.35,334.61,333.95,334.48,600424.0,329.2541,329.5101,328.8602,329.3821,600424.0
2023-07-31 14:30:00,334.45,335.8,334.32,335.54,849417.0,329.3526,330.682,329.2246,330.426,849417.0
2023-07-31 15:00:00,335.55,335.56,334.57,334.71,853848.0,330.4358,330.4457,329.4707,329.6086,853848.0
2023-07-31 15:30:00,334.69,336.0,334.14,336.0,2084478.0,329.5889,330.8789,329.0473,330.8789,2084478.0
2023-08-01 09:30:00,335.09,335.65,333.7,334.3,1888271.0,329.9828,330.5343,328.614,329.2049,1888271.0
2023-08-01 10:00:00,334.27,335.82,333.8,335.72,1469162.0,329.1753,330.7017,328.7125,330.6032,1469162.0
2023-08-01 10:30:00,335.76,337.83,335.62,337.02,1570029.0,330.6426,332.6811,330.5047,331.8834,1570029.0
2023-08-01 11:00:00,337.01,337.9,336.51,337.7,748545.0,331.8736,332.75,331.3812,332.553,748545.0
2023-08-01 11:30:00,337.69,338.33,337.09,337.95,651827.0,332.5432,333.1734,331.9523,332.7992,651827.0
2023-08-01 12:00:00,337.95,338.0,337.0,337.24,510866.0,332.7992,332.8485,331.8637,332.1,510866.0
2023-08-01 12:30:00,337.22,337.84,336.71,337.78,412593.0,332.0804,332.6909,331.5781,332.6318,412593.0
2023-08-01 13:00:00,337.8,338.54,337.2,337.26,570431.0,332.6515,333.3802,332.0607,332.1197,570431.0
2023-08-01 13:30:00,337.31,337.9,336.59,337.74,507567.0,332.169,332.75,331.46,332.5924,507567.0
2023-08-01 14:00:00,337.78,338.09,337.41,337.7,415011.0,332.6318,332.9371,332.2675,332.553,415011.0
2023-08-01 14:30:00,337.77,338.07,337.02,337.36,395032.0,332.622,332.9174,331.8834,332.2182,395032.0
2023-08-01 15:00:00,337.36,337.64,336.97,337.19,431279.0,332.2182,332.494,331.8342,332.0508,431279.0
2023-08-01 15:30:00,337.18,337.46,336.3,336.35,1469001.0,332.041,332.3167,331.1744,331.2236,1469001.0
2023-08-02 09:30:00,333.63,333.63,331.09,331.45,2259322.0,328.5451,328.5451,326.0438,326.3983,2259322.0
2023-08-02 10:00:00,331.45,331.67,329.61,330.07,1777298.0,326.3983,326.6149,324.5863,325.0393,1777298.0
2023-08-02 10:30:00,330.05,330.69,328.92,329.17,1224694.0,325.0196,325.6499,323.9069,324.153,1224694.0
2023-08-02 11:00:00,329.14,330.47,328.71,329.24,1110875.0,324.1235,325.4332,323.7001,324.222,1110875.0
2023-08-02 11:30:00,329.24,329.77,328.05,328.05,1182089.0,324.222,324.7439,323.0501,323.0501,1182089.0
2023-08-02 12:00:00,328.05,328.23,326.35,326.67,1728118.0,323.0501,323.2274,321.376,321.6911,1728118.0
2023-08-02 12:30:00,326.68,328.42,326.44,328.12,961593.0,321.701,323.4145,321.4647,323.119,961593.0
2023-08-02 13:00:00,328.11,328.69,327.56,327.97,721901.0,323.1092,323.6804,322.5676,322.9713,721901.0
2023-08-02 13:30:00,327.93,328.42,327.65,328.06,587867.0,322.9319,323.4145,322.6562,323.06,587867.0
2023-08-02 14:00:00,328.1,329.05,328.02,328.55,615961.0,323.0994,324.0349,323.0206,323.5425,615961.0
2023-08-02 14:30:00,328.5,328.63,327.86,328.42,590875.0,323.4933,323.6213,322.863,323.4145,590875.0
2023-08-02 15:00:00,328.44,328.57,326.72,326.78,1089258.0,323.4342,323.5622,321.7404,321.7995,1089258.0
2023-08-02 15:30:00,326.78,328.32,326.62,327.51,2387294.0,321.7995,323.316,321.6419,322.5183,2387294.0
2023-08-03 09:30:00,326.1,328.68,325.95,328.48,2208183.0,321.1298,323.6705,320.9821,323.4736,2208183.0
2023-08-03 10:00:00,328.43,329.15,326.56,326.65,1353616.0,323.4243,324.1334,321.5828,321.6715,1353616.0
2023-08-03 10:30:00,326.63,328.8,326.61,328.49,984220.0,321.6518,323.7887,321.6321,323.4834,984220.0
2023-08-03 11:00:00,328.45,329.88,328.01,328.84,967985.0,323.444,324.8522,323.0107,323.8281,967985.0
2023-08-03 11:30:00,328.84,329.32,328.07,328.14,542240.0,323.8281,324.3008,323.0698,323.1387,542240.0
2023-08-03 12:00:00,328.11,329.04,327.93,328.63,490739.0,323.1092,324.025,322.9319,323.6213,490739.0
2023-08-03 12:30:00,328.65,329.38,328.34,329.16,452057.0,323.641,324.3598,323.3357,324.1432,452057.0
2023-08-03 13:00:00,329.19,329.49,328.57,328.81,463342.0,324.1727,324.4682,323.5622,323.7985,463342.0
2023-08-03 13:30:00,328.82,328.96,327.68,327.76,438426.0,323.8084,323.9462,322.6858,322.7645,438426.0
2023-08-03 14:00:00,327.74,328.0,327.03,327.7,461103.0,322.7448,323.0009,322.0457,322.7055,461103.0
2023-08-03 14:30:00,327.71,328.3,327.36,328.19,375026.0,322.7153,323.2963,322.3706,323.188,375026.0
2023-08-03 15:00:00,328.24,328.24,326.66,327.45,696884.0,323.2372,323.2372,321.6813,322.4593,696884.0
2023-08-03 15:30:00,327.46,327.63,326.58,326.64,1262018.0,322.4691,322.6365,321.6025,321.6616,1262018.0
2023-08-04 09:30:00,331.95,335.14,329.83,330.51,4058129.0,326.8907,330.0321,324.803,325.4726,4058129.0
2023-08-04 10:00:00,330.47,331.37,328.97,331.07,1340535.0,325.4332,326.3195,323.9561,326.0241,1340535.0
2023-08-04 10:30:00,331.14,332.43,331.0,331.74,911093.0,326.093,327.3634,325.9552,326.6839,911093.0
2023-08-04 11:00:00,331.78,332.96,331.55,332.69,679301.0,326.7233,327.8853,326.4968,327.6194,679301.0
2023-08-04 11:30:00,332.72,333.54,332.2,332.89,733639.0,327.6489,328.4564,327.1369,327.8163,733639.0
2023-08-04 12:00:00,332.9,334.08,332.62,333.7,668119.0,327.8262,328.9882,327.5505,328.614,668119.0
2023-08-04 12:30:00,333.71,334.3,333.5,333.82,692033.0,328.6239,329.2049,328.4171,328.7322,692033.0
2023-08-04 13:00:00,333.82,333.97,331.78,332.33,639441.0,328.7322,328.8799,326.7233,327.2649,639441.0
2023-08-04 13:30:00,332.32,332.81,331.59,331.9,477138.0,327.255,327.7376,326.5362,326.8414,477138.0
2023-08-04 14:00:00,331.83,331.86,329.48,329.79,934171.0,326.7725,326.802,324.4583,324.7636,934171.0
2023-08-04 14:30:00,329.77,330.1,328.8,329.03,777366.0,324.7439,325.0689,323.7887,324.0152,777366.0
2023-08-04 15:00:00,328.96,329.4,327.85,328.38,1086913.0,323.9462,324.3795,322.8532,323.3751,1086913.0
2023-08-04 15:30:00,328.4,328.73,327.24,327.8,1534179.0,323.3948,323.7198,322.2525,322.8039,1534179.0
2023-08-07 09:30:00,328.37,331.11,328.37,329.79,1718923.0,323.3652,326.0635,323.3652,324.7636,1718923.0
2023-08-07 10:00:00,329.7,330.87,328.81,330.32,940655.0,324.675,325.8271,323.7985,325.2855,940655.0
2023-08-07 10:30:00,330.3,330.5,328.98,329.3,601565.0,325.2658,325.4628,323.9659,324.2811,601565.0
2023-08-07 11:00:00,329.21,329.56,327.52,328.42,1082480.0,324.1924,324.5371,322.5282,323.4145,1082480.0
2023-08-07 11:30:00,328.46,329.39,327.85,329.28,707164.0,323.4539,324.3697,322.8532,324.2614,707164.0
2023-08-07 12:00:00,329.35,329.81,328.33,329.15,577427.0,324.3303,324.7833,323.3258,324.1334,577427.0
2023-08-07 12:30:00,329.15,329.15,328.26,329.0,586193.0,324.1334,324.1334,323.2569,323.9856,586193.0
2023-08-07 13:00:00,328.98,329.5,328.97,329.03,355130.0,323.9659,324.478,323.9561,324.0152,355130.0
2023-08-07 13:30:00,329.06,329.43,328.7,329.34,388023.0,324.0447,324.4091,323.6902,324.3205,388023.0
2023-08-07 14:00:00,329.35,329.82,329.29,329.43,377047.0,324.3303,324.7931,324.2712,324.4091,377047.0
2023-08-07 14:30:00,329.46,330.0,329.37,329.57,443775.0,324.4386,324.9704,324.35,324.5469,443775.0
2023-08-07 15:00:00,329.57,330.01,329.35,329.71,473091.0,324.5469,324.9802,324.3303,324.6848,473091.0
2023-08-07 15:30:00,329.7,330.26,329.31,330.11,1098019.0,324.675,325.2264,324.2909,325.0787,1098019.0
2023-08-08 09:30:00,327.16,328.75,325.54,325.78,1806182.0,322.1737,323.7394,320.5784,320.8147,1806182.0
2023-08-08 10:00:00,325.74,326.29,323.62,324.7,1659231.0,320.7753,321.3169,318.6876,319.7512,1659231.0
2023-08-08 10:30:00,324.69,325.13,323.08,323.32,1233282.0,319.7413,320.1746,318.1559,318.3922,1233282.0
2023-08-08 11:00:00,323.34,324.64,323.0,324.53,1085120.0,318.4119,319.6921,318.0771,319.5838,1085120.0
2023-08-08 11:30:00,324.52,324.62,323.25,323.31,914228.0,319.5739,319.6724,318.3233,318.3824,914228.0
2023-08-08 12:00:00,323.3,324.54,323.19,323.99,778969.0,318.3725,319.5936,318.2642,319.052,778969.0
2023-08-08 12:30:00,324.02,324.61,323.79,324.13,588812.0,319.0815,319.6625,318.855,319.1899,588812.0
2023-08-08 13:00:00,324.17,324.9,323.95,324.47,653000.0,319.2293,319.9481,319.0126,319.5247,653000.0
2023-08-08 13:30:00,324.45,324.75,323.89,324.41,490523.0,319.505,319.8004,318.9535,319.4656,490523.0
2023-08-08 14:00:00,324.43,325.26,323.99,324.77,616020.0,319.4853,320.3026,319.052,319.8201,616020.0
2023-08-08 14:30:00,324.79,325.27,324.2,325.0,577569.0,319.8398,320.3125,319.2588,320.0466,577569.0
2023-08-08 15:00:00,324.95,325.32,324.57,325.02,632964.0,319.9974,320.3617,319.6232,320.0663,632964.0
2023-08-08 15:30:00,325.03,326.4,324.51,326.04,1529000.0,320.0761,321.4253,319.5641,321.0708,1529000.0
2023-08-09 09:30:00,326.47,327.11,324.46,324.77,1222903.0,321.4942,322.1244,319.5148,319.8201,1222903.0
2023-08-09 10:00:00,324.78,325.55,324.08,324.23,772030.0,319.83,320.5882,319.1406,319.2883,772030.0
2023-08-09 10:30:00,324.2,324.7,322.92,322.94,771486.0,319.2588,319.7512,317.9983,318.018,771486.0
2023-08-09 11:00:00,322.94,323.66,321.04,322.02,1353266.0,318.018,318.727,316.147,317.112,1353266.0
2023-08-09 11:30:00,322.0,322.78,321.52,322.45,880242.0,317.0923,317.8604,316.6196,317.5355,880242.0
2023-08-09 12:00:00,322.43,323.87,322.41,323.14,683679.0,317.5158,318.9338,317.4961,318.215,683679.0
2023-08-09 12:30:00,323.12,323.9,323.09,323.19,540047.0,318.1953,318.9634,318.1657,318.2642,540047.0
2023-08-09 13:00:00,323.18,324.47,322.85,324.08,560398.0,318.2543,319.5247,317.9294,319.1406,560398.0
2023-08-09 13:30:00,324.1,324.52,324.05,324.28,424801.0,319.1603,319.5739,319.1111,319.3376,424801.0
2023-08-09 14:00:00,324.29,325.39,324.08,325.15,684337.0,319.3474,320.4307,319.1406,320.1943,684337.0
2023-08-09 14:30:00,325.16,325.45,324.6,324.7,481455.0,320.2042,320.4897,319.6527,319.7512,481455.0
2023-08-09 15:00:00,324.72,324.94,324.05,324.66,535771.0,319.7709,319.9875,319.1111,319.7118,535771.0
2023-08-09 15:30:00,324.68,324.77,322.09,322.32,2057155.0,319.7315,319.8201,317.181,317.4074,2057155.0
2023-08-10 09:30:00,325.99,327.28,325.11,327.19,1843845.0,321.0215,322.2919,320.1549,322.2032,1843845.0
2023-08-10 10:00:00,327.23,328.26,326.04,326.25,1077391.0,322.2426,323.2569,321.0708,321.2775,1077391.0
2023-08-10 10:30:00,326.23,327.18,324.2,324.76,1191950.0,321.2579,322.1934,319.2588,319.8103,1191950.0
2023-08-10 11:00:00,324.76,324.9,323.04,324.24,1037871.0,319.8103,319.9481,318.1165,319.2982,1037871.0
2023-08-10 11:30:00,324.26,325.05,322.08,322.98,1036393.0,319.3179,320.0958,317.1711,318.0574,1036393.0
2023-08-10 12:00:00,322.95,323.63,322.43,323.25,639947.0,318.0278,318.6975,317.5158,318.3233,639947.0
2023-08-10 12:30:00,323.2,324.47,322.63,323.0,531335.0,318.274,319.5247,317.7127,318.0771,531335.0
2023-08-10 13:00:00,322.99,323.43,322.31,322.72,389401.0,318.0672,318.5005,317.3976,317.8014,389401.0
2023-08-10 13:30:00,322.69,322.9,321.18,321.5,633583.0,317.7718,317.9786,316.2848,316.5999,633583.0
2023-08-10 14:00:00,321.52,323.6,321.45,322.85,661124.0,316.6196,318.6679,316.5507,317.9294,661124.0
2023-08-10 14:30:00,322.9,324.0,322.54,323.79,466615.0,317.9786,319.0618,317.6241,318.855,466615.0
2023-08-10 15:00:00,323.8,323.85,322.65,322.77,420604.0,318.8649,318.9141,317.7324,317.8506,420604.0
2023-08-10 15:30:00,322.79,323.39,322.33,322.95,1017763.0,317.8703,318.4611,317.4173,318.0278,1017763.0
2023-08-11 09:30:00,320.36,321.12,319.42,319.74,1741110.0,315.4773,316.2257,314.5516,314.8668,1741110.0
2023-08-11 10:00:00,319.78,322.32,319.56,321.62,1550029.0,314.9062,317.4074,314.6895,316.7181,1550029.0
2023-08-11 10:30:00,321.64,321.93,320.23,320.89,829519.0,316.7378,317.0234,315.3493,315.9992,829519.0
2023-08-11 11:00:00,320.93,321.49,319.57,319.74,754822.0,316.0386,316.5901,314.6994,314.8668,754822.0
2023-08-11 11:30:00,319.72,320.29,319.21,320.23,783292.0,314.8471,315.4084,314.3448,315.3493,783292.0
2023-08-11 12:00:00,320.21,321.54,320.04,320.3,673831.0,315.3296,316.6393,315.1622,315.4182,673831.0
2023-08-11 12:30:00,320.3,320.58,319.77,320.29,507590.0,315.4182,315.694,314.8963,315.4084,507590.0
2023-08-11 13:00:00,320.3,321.29,320.14,321.19,501808.0,315.4182,316.3931,315.2607,316.2947,501808.0
2023-08-11 13:30:00,321.19,321.34,320.43,321.06,479445.0,316.2947,316.4424,315.5463,316.1667,479445.0
2023-08-11 14:00:00,321.06,321.94,320.95,321.7,663388.0,316.1667,317.0332,316.0583,316.7969,663388.0
2023-08-11 14:30:00,321.71,322.41,321.43,322.17,537547.0,316.8067,317.4961,316.531,317.2597,537547.0
2023-08-11 15:00:00,322.16,322.23,321.04,321.75,614760.0,317.2499,317.3188,316.147,316.8461,614760.0
2023-08-11 15:30:00,321.72,321.9,320.59,321.09,1858592.0,316.8166,316.9938,315.7038,316.1962,1858592.0
2023-08-14 09:30:00,321.39,321.87,320.08,320.99,1306733.0,316.4916,316.9643,315.2016,316.0977,1306733.0
2023-08-14 10:00:00,320.99,322.22,320.65,320.95,1323583.0,316.0977,317.309,315.7629,316.0583,1323583.0
2023-08-14 10:30:00,320.95,324.06,320.85,323.61,1141839.0,316.0583,319.1209,315.9599,318.6778,1141839.0
2023-08-14 11:00:00,323.65,323.65,322.16,322.78,825431.0,318.7172,318.7172,317.2499,317.8604,825431.0
2023-08-14 11:30:00,322.8,323.95,322.19,322.87,828554.0,317.8801,319.0126,317.2794,317.9491,828554.0
2023-08-14 12:00:00,322.95,323.14,321.89,322.15,555845.0,318.0278,318.215,316.984,317.24,555845.0
2023-08-14 12:30:00,322.1,322.67,321.83,322.38,373450.0,317.1908,317.7521,316.9249,317.4665,373450.0
2023-08-14 13:00:00,322.36,322.95,322.24,322.43,417781.0,317.4468,318.0278,317.3287,317.5158,417781.0
2023-08-14 13:30:00,322.45,322.58,321.71,322.35,410539.0,317.5355,317.6635,316.8067,317.437,410539.0
2023-08-14 14:00:00,322.35,322.37,321.58,321.99,492883.0,317.437,317.4567,316.6787,317.0825,492883.0
2023-08-14 14:30:00,321.99,322.06,321.44,321.94,430212.0,317.0825,317.1514,316.5409,317.0332,430212.0
2023-08-14 15:00:00,321.96,322.88,321.74,322.71,610498.0,317.0529,317.9589,316.8363,317.7915,610498.0
2023-08-14 15:30:00,322.71,324.04,322.41,324.03,1332257.0,317.7915,319.1012,317.4961,319.0914,1332257.0
2023-08-15 09:30:00,322.86,324.9,322.86,323.66,1423256.0,317.9392,319.9481,317.9392,318.727,1423256.0
2023-08-15 10:00:00,323.61,323.67,321.1,322.06,1281126.0,318.6778,318.7369,316.206,317.1514,1281126.0
2023-08-15 10:30:00,321.98,322.78,321.29,322.19,614250.0,317.0726,317.8604,316.3931,317.2794,614250.0
2023-08-15 11:00:00,322.19,324.33,322.19,324.0,774950.0,317.2794,319.3868,317.2794,319.0618,774950.0
2023-08-15 11:30:00,323.95,324.94,323.63,324.85,851460.0,319.0126,319.9875,318.6975,319.8989,851460.0
2023-08-15 12:00:00,324.86,325.09,323.92,324.27,686832.0,319.9087,320.1352,318.9831,319.3277,686832.0
2023-08-15 12:30:00,324.31,324.44,323.72,324.14,435900.0,319.3671,319.4951,318.7861,319.1997,435900.0
2023-08-15 13:00:00,324.09,325.02,323.8,324.72,490871.0,319.1505,320.0663,318.8649,319.7709,490871.0
2023-08-15 13:30:00,324.71,324.97,323.98,324.41,576733.0,319.761,320.0171,319.0421,319.4656,576733.0
2023-08-15 14:00:00,324.42,324.52,323.11,323.48,487400.0,319.4754,319.5739,318.1854,318.5498,487400.0
2023-08-15 14:30:00,323.5,324.07,323.19,323.53,393198.0,318.5695,319.1308,318.2642,318.599,393198.0
2023-08-15 15:00:00,323.53,323.55,321.31,321.36,713354.0,318.599,318.6187,316.4128,316.4621,713354.0
2023-08-15 15:30:00,321.35,322.16,320.9,321.89,1445819.0,316.4522,317.2499,316.0091,316.984,1445819.0
2023-08-16 09:30:00,320.8,322.61,319.8,321.69,1340550.0,316.5811,318.3673,315.5942,317.4594,1340550.0
2023-08-16 10:00:00,321.69,323.79,321.13,322.75,1035259.0,317.4594,319.5318,316.9067,318.5054,1035259.0
2023-08-16 10:30:00,322.76,323.57,322.22,323.39,828579.0,318.5153,319.3147,317.9824,319.137,828579.0
2023-08-16 11:00:00,323.4,324.42,323.01,323.46,839709.0,319.1469,320.1535,318.762,319.2061,839709.0
2023-08-16 11:30:00,323.42,323.5,322.0,322.26,506365.0,319.1666,319.2456,317.7653,318.0219,506365.0
2023-08-16 12:00:00,322.23,322.31,321.25,321.69,535236.0,317.9923,318.0712,317.0252,317.4594,535236.0
2023-08-16 12:30:00,321.7,322.3,321.31,321.33,345946.0,317.4693,318.0614,317.0844,317.1041,345946.0
2023-08-16 13:00:00,321.32,321.99,320.7,321.38,509133.0,317.0942,317.7554,316.4824,317.1535,509133.0
2023-08-16 13:30:00,321.34,322.91,321.2,322.62,496783.0,317.114,318.6633,316.9758,318.3772,496783.0
2023-08-16 14:00:00,322.59,323.63,321.13,323.4,711104.0,318.3475,319.3739,316.9067,319.1469,711104.0
2023-08-16 14:30:00,323.39,323.65,321.71,322.03,561531.0,319.137,319.3936,317.4791,317.7949,561531.0
2023-08-16 15:00:00,322.03,322.03,320.25,320.48,714384.0,317.7949,317.7949,316.0383,316.2653,714384.0
2023-08-16 15:30:00,320.49,321.29,320.25,320.35,1438406.0,316.2752,317.0646,316.0383,316.137,1438406.0
2023-08-17 09:30:00,320.68,321.87,318.7,319.85,1579576.0,316.4627,317.637,314.5087,315.6436,1579576.0
2023-08-17 10:00:00,319.85,320.2,318.94,319.18,731306.0,315.6436,315.989,314.7455,314.9824,731306.0
2023-08-17 10:30:00,319.18,320.22,318.73,319.45,844896.0,314.9824,316.0087,314.5383,315.2488,844896.0
2023-08-17 11:00:00,319.49,319.64,318.76,318.78,774339.0,315.2883,315.4363,314.5679,314.5877,774339.0
2023-08-17 11:30:00,318.79,319.81,318.68,319.68,663079.0,314.5975,315.6041,314.489,315.4758,663079.0
2023-08-17 12:00:00,319.69,320.6,319.04,320.32,627815.0,315.4857,316.3837,314.8442,316.1074,627815.0
2023-08-17 12:30:00,320.37,320.82,319.87,320.81,443010.0,316.1567,316.6008,315.6633,316.591,443010.0
2023-08-17 13:00:00,320.81,320.91,319.4,319.47,376295.0,316.591,316.6896,315.1995,315.2686,376295.0
2023-08-17 13:30:00,319.44,319.45,318.45,318.77,754409.0,315.239,315.2488,314.262,314.5778,754409.0
2023-08-17 14:00:00,318.76,319.4,318.51,319.23,593061.0,314.5679,315.1995,314.3212,315.0317,593061.0
2023-08-17 14:30:00,319.24,319.35,318.33,318.67,665955.0,315.0416,315.1502,314.1436,314.4791,665955.0
2023-08-17 15:00:00,318.62,318.88,316.79,317.29,1211345.0,314.4298,314.6863,312.6238,313.1172,1211345.0
2023-08-17 15:30:00,317.28,317.93,316.21,316.88,2095592.0,313.1074,313.7488,312.0515,312.7126,2095592.0
2023-08-18 09:30:00,314.5,315.2,312.57,313.31,3184630.0,310.3639,311.0547,308.4593,309.1896,3184630.0
2023-08-18 10:00:00,313.31,313.8,311.55,312.12,1563289.0,309.1896,309.6731,307.4527,308.0152,1563289.0
2023-08-18 10:30:00,312.12,314.46,312.09,314.27,940591.0,308.0152,310.3245,307.9856,310.137,940591.0
2023-08-18 11:00:00,314.3,315.71,314.06,314.85,1216078.0,310.1666,311.558,309.9297,310.7093,1216078.0
2023-08-18 11:30:00,314.82,316.46,314.1,316.3,818862.0,310.6797,312.2982,309.9692,312.1403,818862.0
2023-08-18 12:00:00,316.28,316.91,315.21,315.39,1042204.0,312.1205,312.7422,311.0646,311.2422,1042204.0
2023-08-18 12:30:00,315.31,316.75,315.23,315.67,577797.0,311.1633,312.5843,311.0843,311.5186,577797.0
2023-08-18 13:00:00,315.6,316.33,314.95,316.0,584559.0,311.4495,312.1699,310.808,311.8442,584559.0
2023-08-18 13:30:00,316.02,316.81,315.53,316.34,629213.0,311.8639,312.6436,311.3804,312.1797,629213.0
2023-08-18 14:00:00,316.33,316.91,315.62,316.03,409950.0,312.1699,312.7422,311.4692,311.8738,409950.0
2023-08-18 14:30:00,316.02,316.73,315.92,316.02,456825.0,311.8639,312.5646,311.7653,311.8639,456825.0
2023-08-18 15:00:00,316.0,316.54,315.39,316.5,572643.0,311.8442,312.3771,311.2422,312.3376,572643.0
2023-08-18 15:30:00,316.49,318.38,315.86,316.53,2169900.0,312.3278,314.1929,311.7061,312.3672,2169900.0
2023-08-21 09:30:00,317.93,319.94,317.04,319.92,1437782.0,313.7488,315.7324,312.8705,315.7127,1437782.0
2023-08-21 10:00:00,319.89,321.06,317.85,318.07,1255919.0,315.6831,316.8377,313.6699,313.887,1255919.0
2023-08-21 10:30:00,318.02,319.43,317.77,318.76,768661.0,313.8376,315.2291,313.5909,314.5679,768661.0
2023-08-21 11:00:00,318.8,319.4,317.61,317.75,559691.0,314.6074,315.1995,313.433,313.5712,559691.0
2023-08-21 11:30:00,317.73,318.75,317.66,318.35,489022.0,313.5515,314.558,313.4824,314.1633,489022.0
2023-08-21 12:00:00,318.28,319.91,318.1,319.86,420854.0,314.0942,315.7028,313.9166,315.6534,420854.0
2023-08-21 12:30:00,319.86,321.0,319.72,320.91,586716.0,315.6534,316.7785,315.5153,316.6896,586716.0
2023-08-21 13:00:00,320.92,322.03,320.67,321.56,697696.0,316.6995,317.7949,316.4528,317.3311,697696.0
2023-08-21 13:30:00,321.55,322.2,321.37,321.66,591357.0,317.3212,317.9627,317.1436,317.4298,591357.0
2023-08-21 14:00:00,321.67,322.24,321.54,321.75,486184.0,317.4396,318.0021,317.3114,317.5186,486184.0
2023-08-21 14:30:00,321.77,322.77,321.77,322.33,508902.0,317.5383,318.5252,317.5383,318.091,508902.0
2023-08-21 15:00:00,322.33,322.66,322.06,322.22,669550.0,318.091,318.4166,317.8245,317.9824,669550.0
2023-08-21 15:30:00,322.23,322.76,321.51,321.86,1464429.0,317.9923,318.5153,317.2817,317.6271,1464429.0
2023-08-22 09:30:00,325.48,326.08,323.08,324.27,1731008.0,321.1995,321.7916,318.8311,320.0055,1731008.0
2023-08-22 10:00:00,324.27,325.13,323.37,324.29,921348.0,320.0055,320.8541,319.1173,320.0252,921348.0
2023-08-22 10:30:00,324.23,325.16,323.43,324.88,651841.0,319.966,320.8837,319.1765,320.6074,651841.0
2023-08-22 11:00:00,324.92,325.2,323.9,324.02,516691.0,320.6469,320.9232,319.6403,319.7587,516691.0
2023-08-22 11:30:00,324.04,324.48,323.65,323.94,631002.0,319.7785,320.2127,319.3936,319.6798,631002.0
2023-08-22 12:00:00,323.94,324.05,322.61,323.17,464950.0,319.6798,319.7883,318.3673,318.9199,464950.0
2023-08-22 12:30:00,323.16,323.87,323.01,323.24,367354.0,318.91,319.6107,318.762,318.989,367354.0
2023-08-22 13:00:00,323.25,323.44,322.4,323.05,355355.0,318.9989,319.1864,318.16,318.8015,355355.0
2023-08-22 13:30:00,323.12,323.42,322.75,323.3,330520.0,318.8706,319.1666,318.5054,319.0482,330520.0
2023-08-22 14:00:00,323.27,323.82,322.87,323.73,345053.0,319.0186,319.5614,318.6239,319.4726,345053.0
2023-08-22 14:30:00,323.75,323.91,322.89,323.1,341568.0,319.4923,319.6502,318.6436,318.8508,341568.0
2023-08-22 15:00:00,323.09,323.6,322.28,322.46,447125.0,318.841,319.3443,318.0416,318.2193,447125.0
2023-08-22 15:30:00,322.44,322.5,321.46,322.45,1370402.0,318.1995,318.2587,317.2324,318.2094,1370402.0
2023-08-23 09:30:00,323.82,326.45,323.46,326.27,1751318.0,319.5614,322.1568,319.2061,321.9791,1751318.0
2023-08-23 10:00:00,326.27,327.5,325.8,327.11,1072675.0,321.9791,323.193,321.5153,322.8081,1072675.0
2023-08-23 10:30:00,327.13,328.45,326.8,328.17,772360.0,322.8278,324.1305,322.5022,323.8542,772360.0
2023-08-23 11:00:00,328.17,328.82,327.59,328.37,657286.0,323.8542,324.4956,323.2818,324.0515,657286.0
2023-08-23 11:30:00,328.4,328.51,327.05,328.03,621744.0,324.0811,324.1897,322.7489,323.716,621744.0
2023-08-23 12:00:00,328.0,328.08,327.55,327.74,382582.0,323.6864,323.7653,323.2423,323.4298,382582.0
2023-08-23 12:30:00,327.72,328.49,327.7,328.04,411691.0,323.4101,324.17,323.3903,323.7259,411691.0
2023-08-23 13:00:00,328.05,329.19,327.93,328.82,468088.0,323.7357,324.8607,323.6173,324.4956,468088.0
2023-08-23 13:30:00,328.84,329.2,328.57,328.91,423395.0,324.5154,324.8706,324.2489,324.5844,423395.0
2023-08-23 14:00:00,328.91,328.91,327.68,327.98,573065.0,324.5844,324.5844,323.3706,323.6667,573065.0
2023-08-23 14:30:00,327.99,328.03,327.24,327.37,562696.0,323.6765,323.716,322.9364,323.0647,562696.0
2023-08-23 15:00:00,327.37,327.97,327.26,327.61,615646.0,323.0647,323.6568,322.9561,323.3015,615646.0
2023-08-23 15:30:00,327.6,328.11,326.66,327.01,1451926.0,323.2917,323.795,322.364,322.7094,1451926.0
2023-08-24 09:30:00,332.85,332.98,327.42,329.43,2170170.0,328.4726,328.6009,323.114,325.0976,2170170.0
2023-08-24 10:00:00,329.47,329.87,324.83,325.14,1445638.0,325.1371,325.5318,320.5581,320.864,1445638.0
2023-08-24 10:30:00,325.15,325.55,324.14,324.5,854176.0,320.8739,321.2686,319.8772,320.2324,854176.0
2023-08-24 11:00:00,324.51,324.53,322.24,322.68,954989.0,320.2423,320.262,318.0021,318.4364,954989.0
2023-08-24 11:30:00,322.65,322.89,321.06,321.35,756636.0,318.4068,318.6436,316.8377,317.1239,756636.0
2023-08-24 12:00:00,321.38,322.64,321.32,322.07,600941.0,317.1535,318.3969,317.0942,317.8344,600941.0
2023-08-24 12:30:00,322.13,323.25,321.97,322.42,454155.0,317.8936,318.9989,317.7357,318.1798,454155.0
2023-08-24 13:00:00,322.45,322.88,321.7,321.84,421291.0,318.2094,318.6337,317.4693,317.6074,421291.0
2023-08-24 13:30:00,321.8,322.44,321.63,321.92,281593.0,317.5679,318.1995,317.4002,317.6864,281593.0
2023-08-24 14:00:00,321.94,322.68,321.5,321.6,341493.0,317.7061,318.4364,317.2719,317.3706,341493.0
2023-08-24 14:30:00,321.6,322.11,320.93,321.73,624465.0,317.3706,317.8739,316.7094,317.4989,624465.0
2023-08-24 15:00:00,321.73,321.99,320.97,321.27,689780.0,317.4989,317.7554,316.7489,317.0449,689780.0
2023-08-24 15:30:00,321.29,321.55,319.96,319.98,1986511.0,317.0646,317.3212,315.7521,315.7719,1986511.0
2023-08-25 09:30:00,321.47,323.73,321.31,323.57,1519195.0,317.2423,319.4726,317.0844,319.3147,1519195.0
2023-08-25 10:00:00,323.51,325.36,320.79,321.52,1509809.0,319.2554,321.0811,316.5712,317.2916,1509809.0
2023-08-25 10:30:00,321.48,321.97,319.06,319.18,1044311.0,317.2521,317.7357,314.864,314.9824,1044311.0
2023-08-25 11:00:00,319.21,320.89,318.8,320.78,1029788.0,315.012,316.6699,314.6074,316.5613,1029788.0
2023-08-25 11:30:00,320.75,321.46,319.16,319.63,830277.0,316.5317,317.2324,314.9627,315.4265,830277.0
2023-08-25 12:00:00,319.55,321.21,319.46,321.09,563405.0,315.3475,316.9857,315.2587,316.8673,563405.0
2023-08-25 12:30:00,321.1,321.21,320.22,321.01,412132.0,316.8771,316.9857,316.0087,316.7883,412132.0
2023-08-25 13:00:00,320.96,321.62,320.43,320.81,383735.0,316.739,317.3903,316.216,316.591,383735.0
2023-08-25 13:30:00,320.84,321.15,320.05,321.15,347485.0,316.6206,316.9265,315.841,316.9265,347485.0
2023-08-25 14:00:00,321.09,323.37,321.0,323.12,727932.0,316.8673,319.1173,316.7785,318.8706,727932.0
2023-08-25 14:30:00,323.14,323.62,322.37,323.31,462450.0,318.8903,319.364,318.1304,319.0581,462450.0
2023-08-25 15:00:00,323.4,324.2,322.82,323.73,632615.0,319.1469,319.9364,318.5745,319.4726,632615.0
2023-08-25 15:30:00,323.7,324.01,322.27,322.99,1412110.0,319.4429,319.7489,318.0318,318.7423,1412110.0
2023-08-28 09:30:00,325.66,326.15,322.36,323.35,1324051.0,321.3772,321.8607,318.1206,319.0976,1324051.0
2023-08-28 10:00:00,323.36,324.56,322.92,324.32,674265.0,319.1074,320.2916,318.6732,320.0548,674265.0
2023-08-28 10:30:00,324.33,324.67,322.11,323.03,716225.0,320.0647,320.4002,317.8739,318.7818,716225.0
2023-08-28 11:00:00,323.04,323.15,322.3,322.57,433220.0,318.7916,318.9002,318.0614,318.3278,433220.0
2023-08-28 11:30:00,322.53,323.5,322.04,322.84,506786.0,318.2883,319.2456,317.8048,318.5943,506786.0
2023-08-28 12:00:00,322.84,323.15,322.42,322.64,373338.0,318.5943,318.9002,318.1798,318.3969,373338.0
2023-08-28 12:30:00,322.65,324.12,322.39,324.06,396377.0,318.4068,319.8574,318.1502,319.7982,396377.0
2023-08-28 13:00:00,324.05,325.0,323.89,324.13,429403.0,319.7883,320.7259,319.6304,319.8673,429403.0
2023-08-28 13:30:00,324.18,324.33,321.9,322.21,440344.0,319.9166,320.0647,317.6666,317.9725,440344.0
2023-08-28 14:00:00,322.21,322.59,321.8,322.03,421899.0,317.9725,318.3475,317.5679,317.7949,421899.0
2023-08-28 14:30:00,322.05,322.82,321.72,322.6,458761.0,317.8146,318.5745,317.489,318.3574,458761.0
2023-08-28 15:00:00,322.62,323.55,322.23,322.69,614581.0,318.3772,319.2949,317.9923,318.4462,614581.0
2023-08-28 15:30:00,322.64,324.07,322.4,323.74,1231862.0,318.3969,319.8081,318.16,319.4824,1231862.0
2023-08-29 09:30:00,321.88,323.7,321.88,323.05,1420060.0,317.6469,319.4429,317.6469,318.8015,1420060.0
2023-08-29 10:00:00,323.04,326.94,323.03,326.75,1526105.0,318.7916,322.6403,318.7818,322.4528,1526105.0
2023-08-29 10:30:00,326.78,328.0,326.78,327.22,954168.0,322.4824,323.6864,322.4824,322.9167,954168.0
2023-08-29 11:00:00,327.26,328.23,327.16,327.82,574816.0,322.9561,323.9134,322.8574,323.5088,574816.0
2023-08-29 11:30:00,327.81,328.99,327.77,328.02,572950.0,323.4989,324.6634,323.4594,323.7061,572950.0
2023-08-29 12:00:00,328.03,328.14,327.25,327.96,572055.0,323.716,323.8246,322.9463,323.6469,572055.0
2023-08-29 12:30:00,327.96,328.35,327.42,327.84,435906.0,323.6469,324.0318,323.114,323.5285,435906.0
2023-08-29 13:00:00,327.87,328.19,327.6,327.82,291147.0,323.5581,323.8739,323.2917,323.5088,291147.0
2023-08-29 13:30:00,327.83,328.43,326.98,327.39,403537.0,323.5186,324.1107,322.6798,323.0844,403537.0
2023-08-29 14:00:00,327.36,327.76,327.16,327.46,471124.0,323.0548,323.4496,322.8574,323.1535,471124.0
2023-08-29 14:30:00,327.44,327.85,327.03,327.28,487381.0,323.1338,323.5384,322.7292,322.9759,487381.0
2023-08-29 15:00:00,327.28,328.02,326.85,327.83,686418.0,322.9759,323.7061,322.5515,323.5186,686418.0
2023-08-29 15:30:00,327.82,328.55,327.5,328.4,1478993.0,323.5088,324.2292,323.193,324.0811,1478993.0
2023-08-30 09:30:00,328.72,329.81,327.24,329.44,1395464.0,324.3969,325.4726,322.9364,325.1075,1395464.0
2023-08-30 10:00:00,329.46,329.76,326.44,327.22,1125315.0,325.1272,325.4233,322.1469,322.9167,1125315.0
2023-08-30 10:30:00,327.17,328.75,327.13,328.57,628434.0,322.8673,324.4265,322.8278,324.2489,628434.0
2023-08-30 11:00:00,328.6,328.71,327.57,328.33,483936.0,324.2785,324.3871,323.2621,324.0121,483936.0
2023-08-30 11:30:00,328.33,328.72,327.79,328.35,391076.0,324.0121,324.3969,323.4792,324.0318,391076.0
2023-08-30 12:00:00,328.35,328.92,328.07,328.89,383367.0,324.0318,324.5943,323.7555,324.5647,383367.0
2023-08-30 12:30:00,328.91,329.07,328.4,328.87,414905.0,324.5844,324.7423,324.0811,324.545,414905.0
2023-08-30 13:00:00,328.86,328.89,328.1,328.3,396234.0,324.5351,324.5647,323.7851,323.9825,396234.0
2023-08-30 13:30:00,328.3,328.85,328.04,328.51,314893.0,323.9825,324.5252,323.7259,324.1897,314893.0
2023-08-30 14:00:00,328.49,328.58,327.38,327.91,500437.0,324.17,324.2588,323.0746,323.5976,500437.0
2023-08-30 14:30:00,327.91,329.03,327.84,328.81,342074.0,323.5976,324.7029,323.5285,324.4857,342074.0
2023-08-30 15:00:00,328.81,329.13,328.7,328.9,379283.0,324.4857,324.8015,324.3772,324.5746,379283.0
2023-08-30 15:30:00,328.91,329.07,328.02,328.73,1020190.0,324.5844,324.7423,323.7061,324.4068,1020190.0
2023-08-31 09:30:00,329.2,330.91,328.38,329.05,1588007.0,324.8706,326.5581,324.0614,324.7226,1588007.0
2023-08-31 10:00:00,329.08,330.07,328.59,329.66,795321.0,324.7522,325.7292,324.2686,325.3246,795321.0
2023-08-31 10:30:00,329.7,329.7,327.58,328.3,745319.0,325.364,325.364,323.2719,323.9825,745319.0
2023-08-31 11:00:00,328.28,328.4,327.09,327.62,739054.0,323.9627,324.0811,322.7884,323.3114,739054.0
2023-08-31 11:30:00,327.61,328.12,327.1,327.95,719851.0,323.3015,323.8048,322.7982,323.6371,719851.0
2023-08-31 12:00:00,327.95,328.08,326.78,327.29,586238.0,323.6371,323.7653,322.4824,322.9857,586238.0
2023-08-31 12:30:00,327.28,327.6,327.0,327.47,502747.0,322.9759,323.2917,322.6995,323.1634,502747.0
2023-08-31 13:00:00,327.49,328.38,327.28,328.32,391096.0,323.1831,324.0614,322.9759,324.0022,391096.0
2023-08-31 13:30:00,328.36,328.57,327.97,328.39,403675.0,324.0417,324.2489,323.6568,324.0713,403675.0
2023-08-31 14:00:00,328.38,329.03,328.34,328.83,398943.0,324.0614,324.7029,324.0219,324.5055,398943.0
2023-08-31 14:30:00,328.81,328.84,327.58,327.76,457420.0,324.4857,324.5154,323.2719,323.4496,457420.0
2023-08-31 15:00:00,327.76,328.19,327.57,327.96,510307.0,323.4496,323.8739,323.2621,323.6469,510307.0
2023-08-31 15:30:00,327.97,328.98,327.66,327.75,1593409.0,323.6568,324.6535,323.3509,323.4397,1593409.0
2023-09-01 09:30:00,331.24,331.99,327.45,329.0,1654637.0,326.8838,327.6239,323.1436,324.6732,1654637.0
2023-09-01 10:00:00,328.97,330.1,327.8,330.07,949214.0,324.6436,325.7588,323.489,325.7292,949214.0
2023-09-01 10:30:00,330.07,330.07,327.86,328.06,742965.0,325.7292,325.7292,323.5482,323.7456,742965.0
2023-09-01 11:00:00,328.05,329.0,327.93,328.63,474824.0,323.7357,324.6732,323.6173,324.3081,474824.0
2023-09-01 11:30:00,328.65,328.87,327.57,327.63,443306.0,324.3278,324.545,323.2621,323.3213,443306.0
2023-09-01 12:00:00,327.62,328.26,327.48,328.11,358550.0,323.3114,323.943,323.1732,323.795,358550.0
2023-09-01 12:30:00,328.1,328.33,327.62,328.07,426055.0,323.7851,324.0121,323.3114,323.7555,426055.0
2023-09-01 13:00:00,328.06,328.31,327.3,327.32,377530.0,323.7456,323.9923,322.9956,323.0153,377530.0
2023-09-01 13:30:00,327.3,327.81,326.78,327.56,396953.0,322.9956,323.4989,322.4824,323.2522,396953.0
2023-09-01 14:00:00,327.59,327.91,326.94,327.19,322813.0,323.2818,323.5976,322.6403,322.8871,322813.0
2023-09-01 14:30:00,327.14,327.88,326.92,327.83,272352.0,322.8377,323.568,322.6206,323.5186,272352.0
2023-09-01 15:00:00,327.82,328.4,327.59,328.28,395402.0,323.5088,324.0811,323.2818,323.9627,395402.0
2023-09-01 15:30:00,328.29,328.74,327.85,328.66,896413.0,323.9726,324.4167,323.5384,324.3377,896413.0
2023-09-05 09:30:00,329.13,330.88,328.76,329.06,1576485.0,324.8015,326.5285,324.4364,324.7325,1576485.0
2023-09-05 10:00:00,329.08,330.85,328.66,330.48,742665.0,324.7522,326.4989,324.3377,326.1338,742665.0
2023-09-05 10:30:00,330.45,332.06,330.3,331.88,958421.0,326.1042,327.693,325.9561,327.5154,958421.0
2023-09-05 11:00:00,331.89,334.85,331.89,333.28,1514732.0,327.5252,330.4463,327.5252,328.897,1514732.0
2023-09-05 11:30:00,333.3,333.56,332.56,332.86,636055.0,328.9167,329.1733,328.1864,328.4825,636055.0
2023-09-05 12:00:00,332.86,334.12,332.81,333.53,490169.0,328.4825,329.7259,328.4331,329.1437,490169.0
2023-09-05 12:30:00,333.55,333.94,333.14,333.4,350249.0,329.1634,329.5483,328.7588,329.0154,350249.0
2023-09-05 13:00:00,333.42,333.56,332.75,333.03,391308.0,329.0351,329.1733,328.3739,328.6502,391308.0
2023-09-05 13:30:00,333.04,334.08,332.92,333.7,380467.0,328.6601,329.6864,328.5417,329.3114,380467.0
2023-09-05 14:00:00,333.7,333.83,333.28,333.68,328816.0,329.3114,329.4397,328.897,329.2917,328816.0
2023-09-05 14:30:00,333.7,334.23,333.35,334.21,363036.0,329.3114,329.8345,328.966,329.8147,363036.0
2023-09-05 15:00:00,334.21,334.21,333.28,333.56,404428.0,329.8147,329.8147,328.897,329.1733,404428.0
2023-09-05 15:30:00,333.57,334.31,333.28,333.58,1211742.0,329.1831,329.9134,328.897,329.193,1211742.0
2023-09-06 09:30:00,333.39,334.46,331.9,333.74,1512539.0,329.0055,330.0614,327.5351,329.3509,1512539.0
2023-09-06 10:00:00,333.68,333.7,331.25,331.59,1268957.0,329.2917,329.3114,326.8937,327.2292,1268957.0
2023-09-06 10:30:00,331.56,332.64,331.34,331.35,680834.0,327.1996,328.2654,326.9825,326.9923,680834.0
2023-09-06 11:00:00,331.38,332.2,331.02,332.19,661162.0,327.0219,327.8312,326.6667,327.8213,661162.0
2023-09-06 11:30:00,332.18,332.41,331.68,331.86,402639.0,327.8114,328.0384,327.318,327.4956,402639.0
2023-09-06 12:00:00,331.85,332.15,330.83,330.89,458534.0,327.4858,327.7818,326.4792,326.5384,458534.0
2023-09-06 12:30:00,330.88,331.05,330.18,330.76,548788.0,326.5285,326.6963,325.8377,326.4101,548788.0
2023-09-06 13:00:00,330.75,331.49,330.28,331.13,458155.0,326.4002,327.1305,325.9364,326.7752,458155.0
2023-09-06 13:30:00,331.11,331.69,330.84,331.2,332305.0,326.7555,327.3279,326.489,326.8443,332305.0
2023-09-06 14:00:00,331.23,331.68,331.13,331.62,346742.0,326.8739,327.318,326.7752,327.2588,346742.0
2023-09-06 14:30:00,331.62,332.27,331.61,331.93,411030.0,327.2588,327.9002,327.2489,327.5647,411030.0
2023-09-06 15:00:00,331.94,332.54,331.3,331.79,674705.0,327.5746,328.1667,326.943,327.4266,674705.0
2023-09-06 15:30:00,331.77,333.29,331.57,332.89,1436021.0,327.4068,328.9068,327.2094,328.5121,1436021.0
2023-09-07 09:30:00,331.29,332.01,330.02,331.15,1342736.0,326.9331,327.6437,325.6798,326.795,1342736.0
2023-09-07 10:00:00,331.15,332.05,330.42,331.04,768591.0,326.795,327.6831,326.0746,326.6864,768591.0
2023-09-07 10:30:00,331.04,333.08,330.58,331.68,839105.0,326.6864,328.6996,326.2325,327.318,839105.0
2023-09-07 11:00:00,331.71,332.42,330.64,330.65,684673.0,327.3476,328.0483,326.2917,326.3015,684673.0
2023-09-07 11:30:00,330.66,331.69,330.47,330.5,379555.0,326.3114,327.3279,326.1239,326.1535,379555.0
2023-09-07 12:00:00,330.49,332.13,330.4,331.51,473458.0,326.1437,327.7621,326.0548,327.1502,473458.0
2023-09-07 12:30:00,331.56,331.75,330.42,330.5,441283.0,327.1996,327.3871,326.0746,326.1535,441283.0
2023-09-07 13:00:00,330.45,331.15,330.3,330.67,448345.0,326.1042,326.795,325.9561,326.3213,448345.0
2023-09-07 13:30:00,330.75,330.81,330.1,330.3,487406.0,326.4002,326.4594,325.7588,325.9561,487406.0
2023-09-07 14:00:00,330.29,330.66,329.33,329.33,675694.0,325.9463,326.3114,324.9989,324.9989,675694.0
2023-09-07 14:30:00,329.33,330.38,329.03,330.25,619953.0,324.9989,326.0351,324.7029,325.9068,619953.0
2023-09-07 15:00:00,330.27,330.66,329.52,330.28,470035.0,325.9265,326.3114,325.1864,325.9364,470035.0
2023-09-07 15:30:00,330.3,331.01,329.92,329.92,1563720.0,325.9561,326.6568,325.5811,325.5811,1563720.0
2023-09-08 09:30:00,330.09,334.55,329.46,333.5,1652694.0,325.7489,330.1503,325.1272,329.1141,1652694.0
2023-09-08 10:00:00,333.55,335.95,333.29,335.47,1430537.0,329.1634,331.5318,328.9068,331.0582,1430537.0
2023-09-08 10:30:00,335.47,335.93,333.91,334.01,924322.0,331.0582,331.5121,329.5187,329.6174,924322.0
2023-09-08 11:00:00,333.98,335.29,333.68,335.09,763067.0,329.5878,330.8805,329.2917,330.6832,763067.0
2023-09-08 11:30:00,335.11,336.16,335.11,335.28,1139917.0,330.7029,331.7391,330.7029,330.8707,1139917.0
2023-09-08 12:00:00,335.27,335.5,334.63,334.81,554506.0,330.8608,331.0878,330.2292,330.4068,554506.0
2023-09-08 12:30:00,334.84,334.92,333.92,334.8,453364.0,330.4364,330.5154,329.5285,330.397,453364.0
2023-09-08 13:00:00,334.76,335.42,334.3,334.99,379750.0,330.3575,331.0088,329.9035,330.5845,379750.0
2023-09-08 13:30:00,335.0,335.42,334.97,335.26,327130.0,330.5943,331.0088,330.5647,330.8509,327130.0
2023-09-08 14:00:00,335.25,336.05,334.15,334.53,865063.0,330.8411,331.6305,329.7555,330.1305,865063.0
2023-09-08 14:30:00,334.51,334.81,333.72,333.73,554626.0,330.1108,330.4068,329.3312,329.341,554626.0
2023-09-08 15:00:00,333.72,334.2,333.46,333.64,518774.0,329.3312,329.8049,329.0746,329.2522,518774.0
2023-09-08 15:30:00,333.64,334.5,333.17,334.3,1406737.0,329.2522,330.1009,328.7884,329.9035,1406737.0
2023-09-11 09:30:00,337.41,338.07,335.89,336.59,1801695.0,332.9726,333.624,331.4726,332.1634,1801695.0
2023-09-11 10:00:00,336.62,337.23,335.43,336.57,935064.0,332.193,332.795,331.0187,332.1437,935064.0
2023-09-11 10:30:00,336.63,336.78,335.5,336.14,578897.0,332.2029,332.3509,331.0878,331.7193,578897.0
2023-09-11 11:00:00,336.14,337.38,335.9,337.19,460735.0,331.7193,332.943,331.4825,332.7555,460735.0
2023-09-11 11:30:00,337.2,337.5,336.41,336.49,358592.0,332.7654,333.0615,331.9858,332.0647,358592.0
2023-09-11 12:00:00,336.48,337.12,336.33,336.99,430013.0,332.0549,332.6865,331.9068,332.5582,430013.0
2023-09-11 12:30:00,337.01,337.09,335.91,336.47,347609.0,332.5779,332.6569,331.4924,332.045,347609.0
2023-09-11 13:00:00,336.47,337.05,336.3,337.03,298169.0,332.045,332.6174,331.8772,332.5976,298169.0
2023-09-11 13:30:00,337.04,337.9,337.04,337.87,433578.0,332.6075,333.4562,332.6075,333.4266,433578.0
2023-09-11 14:00:00,337.88,338.29,337.44,338.22,468107.0,333.4365,333.8411,333.0023,333.772,468107.0
2023-09-11 14:30:00,338.22,338.42,337.64,337.77,409654.0,333.772,333.9694,333.1996,333.3279,409654.0
2023-09-11 15:00:00,337.78,337.98,337.13,337.97,503845.0,333.3378,333.5351,332.6963,333.5253,503845.0
2023-09-11 15:30:00,337.96,338.18,337.55,337.95,1390155.0,333.5154,333.7325,333.1108,333.5055,1390155.0
2023-09-12 09:30:00,335.88,336.79,335.17,335.85,1117057.0,331.4628,332.3608,330.7621,331.4332,1117057.0
2023-09-12 10:00:00,335.85,335.88,334.18,334.35,764836.0,331.4332,331.4628,329.7851,329.9529,764836.0
2023-09-12 10:30:00,334.31,334.85,333.26,333.44,822191.0,329.9134,330.4463,328.8772,329.0549,822191.0
2023-09-12 11:00:00,333.45,333.98,332.22,332.63,796416.0,329.0647,329.5878,327.8509,328.2555,796416.0
2023-09-12 11:30:00,332.64,333.48,332.64,333.11,515595.0,328.2654,329.0943,328.2654,328.7292,515595.0
2023-09-12 12:00:00,333.13,334.06,333.04,333.47,448928.0,328.7489,329.6667,328.6601,329.0845,448928.0
2023-09-12 12:30:00,333.45,333.68,332.98,333.25,275394.0,329.0647,329.2917,328.6009,328.8674,275394.0
2023-09-12 13:00:00,333.3,334.24,332.94,333.88,359133.0,328.9167,329.8443,328.5614,329.4891,359133.0
2023-09-12 13:30:00,333.93,334.15,332.31,332.34,376346.0,329.5384,329.7555,327.9397,327.9693,376346.0
2023-09-12 14:00:00,332.33,332.59,331.88,332.35,587663.0,327.9595,328.216,327.5154,327.9792,587663.0
2023-09-12 14:30:00,332.35,332.78,331.81,332.09,407066.0,327.9792,328.4035,327.4463,327.7226,407066.0
2023-09-12 15:00:00,332.13,332.31,331.48,331.96,571453.0,327.7621,327.9397,327.1206,327.5943,571453.0
2023-09-12 15:30:00,331.98,333.11,331.48,331.74,1824987.0,327.6141,328.7292,327.1206,327.3772,1824987.0
2023-09-13 09:30:00,331.47,335.27,331.17,334.72,1478902.0,327.1108,330.8608,326.8147,330.318,1478902.0
2023-09-13 10:00:00,334.69,334.79,331.91,333.44,737914.0,330.2884,330.3871,327.545,329.0549,737914.0
2023-09-13 10:30:00,333.47,334.99,333.44,334.52,729522.0,329.0845,330.5845,329.0549,330.1207,729522.0
2023-09-13 11:00:00,334.53,335.46,334.23,335.46,526262.0,330.1305,331.0483,329.8345,331.0483,526262.0
2023-09-13 11:30:00,335.47,335.58,333.92,334.79,442331.0,331.0582,331.1667,329.5285,330.3871,442331.0
2023-09-13 12:00:00,334.83,335.9,334.46,335.89,450748.0,330.4266,331.4825,330.0614,331.4726,450748.0
2023-09-13 12:30:00,335.91,336.17,335.26,335.69,424117.0,331.4924,331.749,330.8509,331.2753,424117.0
2023-09-13 13:00:00,335.67,336.44,335.58,335.98,325706.0,331.2555,332.0154,331.1667,331.5615,325706.0
2023-09-13 13:30:00,336.01,336.85,336.01,336.6,426417.0,331.5911,332.42,331.5911,332.1733,426417.0
2023-09-13 14:00:00,336.6,336.85,335.87,336.65,368398.0,332.1733,332.42,331.4529,332.2226,368398.0
2023-09-13 14:30:00,336.67,336.73,334.89,335.85,428357.0,332.2424,332.3016,330.4858,331.4332,428357.0
2023-09-13 15:00:00,335.85,335.98,334.46,335.34,487132.0,331.4332,331.5615,330.0614,330.9299,487132.0
2023-09-13 15:30:00,335.36,336.43,335.14,335.92,1256381.0,330.9496,332.0055,330.7325,331.5022,1256381.0
2023-09-14 09:30:00,339.0,340.47,336.57,337.74,2254292.0,334.5417,335.9924,332.1437,333.2983,2254292.0
2023-09-14 10:00:00,337.75,337.94,336.62,337.83,740008.0,333.3082,333.4957,332.193,333.3871,740008.0
2023-09-14 10:30:00,337.89,340.03,337.74,339.84,912855.0,333.4463,335.5582,333.2983,335.3707,912855.0
2023-09-14 11:00:00,339.86,340.86,339.66,339.75,978016.0,335.3904,336.3773,335.1931,335.2819,978016.0
2023-09-14 11:30:00,339.73,340.25,338.39,340.19,693928.0,335.2621,335.7753,333.9398,335.7161,693928.0
2023-09-14 12:00:00,340.2,340.71,339.6,339.98,618446.0,335.726,336.2292,335.1338,335.5088,618446.0
2023-09-14 12:30:00,339.98,340.28,339.42,340.15,509401.0,335.5088,335.8049,334.9562,335.6766,509401.0
2023-09-14 13:00:00,340.16,340.16,339.23,339.34,318136.0,335.6865,335.6865,334.7687,334.8773,318136.0
2023-09-14 13:30:00,339.37,339.86,339.2,339.2,354730.0,334.9069,335.3904,334.7391,334.7391,354730.0
2023-09-14 14:00:00,339.19,339.19,338.38,338.45,426412.0,334.7292,334.7292,333.9299,333.999,426412.0
2023-09-14 14:30:00,338.47,339.03,338.39,338.84,368466.0,334.0187,334.5713,333.9398,334.3838,368466.0
2023-09-14 15:00:00,338.84,339.78,338.28,338.36,732415.0,334.3838,335.3115,333.8312,333.9102,732415.0
2023-09-14 15:30:00,338.36,339.23,338.18,338.68,1552984.0,333.9102,334.7687,333.7325,334.2259,1552984.0
2023-09-15 09:30:00,336.92,337.4,332.35,333.2,7596478.0,332.4891,332.9628,327.9792,328.818,7596478.0
2023-09-15 10:00:00,333.24,333.8,332.03,333.57,1282434.0,328.8575,329.4101,327.6634,329.1831,1282434.0
2023-09-15 10:30:00,333.55,333.98,332.6,332.62,705562.0,329.1634,329.5878,328.2259,328.2456,705562.0
2023-09-15 11:00:00,332.61,332.91,331.68,332.42,874333.0,328.2358,328.5318,327.318,328.0483,874333.0
2023-09-15 11:30:00,332.44,332.52,331.58,332.24,702870.0,328.068,328.147,327.2193,327.8706,702870.0
2023-09-15 12:00:00,332.28,332.81,332.11,332.47,572998.0,327.9101,328.4331,327.7423,328.0976,572998.0
2023-09-15 12:30:00,332.43,333.42,332.32,333.15,413182.0,328.0581,329.0351,327.9496,328.7687,413182.0
2023-09-15 13:00:00,333.19,333.2,331.05,331.15,519063.0,328.8081,328.818,326.6963,326.795,519063.0
2023-09-15 13:30:00,331.09,331.75,330.77,331.15,572712.0,326.7358,327.3871,326.42,326.795,572712.0
2023-09-15 14:00:00,331.15,331.31,330.38,330.47,536902.0,326.795,326.9529,326.0351,326.1239,536902.0
2023-09-15 14:30:00,330.46,330.99,329.65,330.34,595530.0,326.114,326.6371,325.3147,325.9956,595530.0
2023-09-15 15:00:00,330.31,331.38,330.16,331.11,535372.0,325.966,327.0219,325.818,326.7555,535372.0
2023-09-15 15:30:00,331.12,331.44,330.05,330.25,1717396.0,326.7654,327.0812,325.7094,325.9068,1717396.0
2023-09-18 09:30:00,327.64,330.32,326.85,329.19,2033194.0,323.3311,325.9759,322.5515,324.8607,2033194.0
2023-09-18 10:00:00,329.14,329.8,328.48,328.9,808839.0,324.8114,325.4627,324.1601,324.5746,808839.0
2023-09-18 10:30:00,328.95,329.02,328.06,328.78,599300.0,324.6239,324.693,323.7456,324.4561,599300.0
2023-09-18 11:00:00,328.77,329.83,328.37,329.81,595534.0,324.4463,325.4923,324.0515,325.4726,595534.0
2023-09-18 11:30:00,329.77,330.4,329.59,329.93,491474.0,325.4331,326.0548,325.2555,325.591,491474.0
2023-09-18 12:00:00,329.98,330.08,328.9,329.26,422506.0,325.6404,325.739,324.5746,324.9298,422506.0
2023-09-18 12:30:00,329.29,329.62,328.65,328.67,348610.0,324.9594,325.2851,324.3278,324.3476,348610.0
2023-09-18 13:00:00,328.7,329.05,327.94,328.46,410301.0,324.3772,324.7226,323.6272,324.1403,410301.0
2023-09-18 13:30:00,328.48,328.58,327.34,328.09,470811.0,324.1601,324.2588,323.0351,323.7752,470811.0
2023-09-18 14:00:00,328.15,328.64,327.9,327.94,328180.0,323.8344,324.318,323.5877,323.6272,328180.0
2023-09-18 14:30:00,327.96,328.17,326.36,326.82,538513.0,323.6469,323.8542,322.068,322.5219,538513.0
2023-09-18 15:00:00,326.81,327.8,326.57,327.78,535952.0,322.512,323.489,322.2752,323.4693,535952.0
2023-09-18 15:30:00,327.74,329.32,327.22,329.1,1313179.0,323.4298,324.989,322.9167,324.7719,1313179.0
2023-09-19 09:30:00,326.0,328.75,324.87,326.66,2207387.0,321.7127,324.4265,320.5976,322.364,2207387.0
2023-09-19 10:00:00,326.67,326.77,325.34,325.68,1033744.0,322.3739,322.4726,321.0614,321.3969,1033744.0
2023-09-19 10:30:00,325.68,325.78,324.51,325.14,821040.0,321.3969,321.4956,320.2423,320.864,821040.0
2023-09-19 11:00:00,325.14,326.0,325.02,325.65,683373.0,320.864,321.7127,320.7456,321.3673,683373.0
2023-09-19 11:30:00,325.6,326.58,325.49,326.45,449628.0,321.318,322.2851,321.2094,322.1568,449628.0
2023-09-19 12:00:00,326.45,326.68,325.96,326.05,450235.0,322.1568,322.3838,321.6732,321.762,450235.0
2023-09-19 12:30:00,326.02,326.47,325.56,326.34,373086.0,321.7324,322.1765,321.2785,322.0482,373086.0
2023-09-19 13:00:00,326.34,327.36,326.28,326.8,411024.0,322.0482,323.0548,321.989,322.5022,411024.0
2023-09-19 13:30:00,326.8,328.37,326.8,328.23,459729.0,322.5022,324.0515,322.5022,323.9134,459729.0
2023-09-19 14:00:00,328.25,328.67,327.98,328.03,547241.0,323.9331,324.3476,323.6667,323.716,547241.0
2023-09-19 14:30:00,328.04,329.19,327.65,327.65,549624.0,323.7259,324.8607,323.341,323.341,549624.0
2023-09-19 15:00:00,327.67,328.42,327.55,328.25,375491.0,323.3607,324.1009,323.2423,323.9331,375491.0
2023-09-19 15:30:00,328.22,329.39,328.09,328.63,1072530.0,323.9035,325.0581,323.7752,324.3081,1072530.0
2023-09-20 09:30:00,329.51,329.59,327.9,328.9,1507601.0,325.1765,325.2555,323.5877,324.5746,1507601.0
2023-09-20 10:00:00,328.9,329.16,327.39,327.68,775823.0,324.5746,324.8311,323.0844,323.3706,775823.0
2023-09-20 10:30:00,327.64,328.38,327.2,327.28,658228.0,323.3311,324.0614,322.8969,322.9759,658228.0
2023-09-20 11:00:00,327.28,327.36,326.27,326.54,545076.0,322.9759,323.0548,321.9791,322.2456,545076.0
2023-09-20 11:30:00,326.48,327.22,325.03,327.2,543302.0,322.1864,322.9167,320.7555,322.8969,543302.0
2023-09-20 12:00:00,327.19,327.23,326.22,326.72,450115.0,322.8871,322.9265,321.9298,322.4232,450115.0
2023-09-20 12:30:00,326.73,326.99,326.36,326.65,368056.0,322.4331,322.6897,322.068,322.3542,368056.0
2023-09-20 13:00:00,326.65,326.65,325.92,326.06,331781.0,322.3542,322.3542,321.6338,321.7719,331781.0
2023-09-20 13:30:00,326.08,326.24,325.53,325.76,382049.0,321.7916,321.9495,321.2489,321.4759,382049.0
2023-09-20 14:00:00,325.63,325.9,323.89,325.26,1053921.0,321.3476,321.614,319.6304,320.9824,1053921.0
2023-09-20 14:30:00,325.25,326.63,323.75,324.13,992313.0,320.9726,322.3344,319.4923,319.8673,992313.0
2023-09-20 15:00:00,324.09,324.67,322.63,323.4,897782.0,319.8278,320.4002,318.387,319.1469,897782.0
2023-09-20 15:30:00,323.41,323.53,320.51,320.75,2302400.0,319.1568,319.2752,316.2949,316.5317,2302400.0
2023-09-21 09:30:00,319.23,320.31,317.27,317.43,2559240.0,315.0317,316.0975,313.0975,313.2554,2559240.0
2023-09-21 10:00:00,317.43,324.15,315.0,320.7,4392774.0,313.2554,319.887,310.8574,316.4824,4392774.0
2023-09-21 10:30:00,320.66,325.35,320.28,323.24,3411247.0,316.4429,321.0712,316.0679,318.989,3411247.0
2023-09-21 11:00:00,323.25,324.15,321.7,322.02,1159979.0,318.9989,319.887,317.4693,317.785,1159979.0
2023-09-21 11:30:00,322.04,322.89,321.51,321.71,1006237.0,317.8048,318.6436,317.2817,317.4791,1006237.0
2023-09-21 12:00:00,321.7,321.81,320.24,320.69,788704.0,317.4693,317.5778,316.0285,316.4725,788704.0
2023-09-21 12:30:00,320.69,321.67,320.39,321.28,615591.0,316.4725,317.4396,316.1765,317.0548,615591.0
2023-09-21 13:00:00,321.27,323.4,321.2,322.79,1064916.0,317.0449,319.1469,316.9758,318.5449,1064916.0
2023-09-21 13:30:00,322.76,323.08,321.64,321.86,786145.0,318.5153,318.8311,317.41,317.6271,786145.0
2023-09-21 14:00:00,321.95,322.55,320.48,320.49,667078.0,317.716,318.3081,316.2653,316.2752,667078.0
2023-09-21 14:30:00,320.49,321.37,320.34,320.54,806648.0,316.2752,317.1436,316.1271,316.3245,806648.0
2023-09-21 15:00:00,320.57,320.9,319.56,320.68,1447867.0,316.3541,316.6798,315.3574,316.4627,1447867.0
2023-09-21 15:30:00,320.65,321.76,319.5,319.51,2735024.0,316.4331,317.5285,315.2982,315.3081,2735024.0
2023-09-22 09:30:00,321.32,321.45,317.81,320.18,1940264.0,317.0942,317.2225,313.6304,315.9692,1940264.0
2023-09-22 10:00:00,320.2,320.86,318.55,319.41,912520.0,315.989,316.6403,314.3607,315.2094,912520.0
2023-09-22 10:30:00,319.41,321.04,319.23,320.79,1082695.0,315.2094,316.8179,315.0317,316.5712,1082695.0
2023-09-22 11:00:00,320.79,320.93,319.93,320.56,655047.0,316.5712,316.7094,315.7225,316.3442,655047.0
2023-09-22 11:30:00,320.59,320.7,319.0,319.05,614890.0,316.3738,316.4824,314.8048,314.8541,614890.0
2023-09-22 12:00:00,319.04,320.06,318.92,319.71,489802.0,314.8442,315.8508,314.7258,315.5054,489802.0
2023-09-22 12:30:00,319.68,320.13,319.54,319.71,420021.0,315.4758,315.9199,315.3377,315.5054,420021.0
2023-09-22 13:00:00,319.73,319.75,318.01,318.23,617235.0,315.5252,315.5449,313.8278,314.0449,617235.0
2023-09-22 13:30:00,318.24,318.24,317.42,317.72,622945.0,314.0548,314.0548,313.2455,313.5416,622945.0
2023-09-22 14:00:00,317.7,318.05,316.59,317.38,570455.0,313.5219,313.8673,312.4265,313.2061,570455.0
2023-09-22 14:30:00,317.36,317.9,317.08,317.46,417740.0,313.1863,313.7192,312.91,313.285,417740.0
2023-09-22 15:00:00,317.43,319.3,317.35,318.75,652686.0,313.2554,315.1008,313.1765,314.558,652686.0
2023-09-22 15:30:00,318.79,318.86,316.15,317.01,1954552.0,314.5975,314.6666,311.9922,312.8409,1954552.0
2023-09-25 09:30:00,316.93,317.67,315.65,316.39,1948102.0,312.762,313.4922,311.4988,312.2291,1948102.0
2023-09-25 10:00:00,316.43,317.62,316.01,316.08,970530.0,312.2686,313.4429,311.8541,311.9232,970530.0
2023-09-25 10:30:00,316.05,316.82,315.06,315.1,745497.0,311.8936,312.6534,310.9166,310.956,745497.0
2023-09-25 11:00:00,315.08,317.22,315.08,316.5,669331.0,310.9363,313.0482,310.9363,312.3376,669331.0
2023-09-25 11:30:00,316.52,317.19,316.27,316.49,428398.0,312.3574,313.0186,312.1107,312.3278,428398.0
2023-09-25 12:00:00,316.51,316.86,315.86,316.59,417290.0,312.3475,312.6929,311.7061,312.4265,417290.0
2023-09-25 12:30:00,316.61,316.69,315.33,315.68,429971.0,312.4462,312.5251,311.183,311.5284,429971.0
2023-09-25 13:00:00,315.68,316.46,315.34,315.68,489778.0,311.5284,312.2982,311.1929,311.5284,489778.0
2023-09-25 13:30:00,315.69,316.3,315.27,316.29,404867.0,311.5383,312.1403,311.1238,312.1304,404867.0
2023-09-25 14:00:00,316.31,316.46,315.66,315.87,464776.0,312.1501,312.2982,311.5087,311.7159,464776.0
2023-09-25 14:30:00,315.83,316.45,315.5,315.6,505992.0,311.6764,312.2883,311.3508,311.4495,505992.0
2023-09-25 15:00:00,315.61,316.32,315.0,316.18,743502.0,311.4593,312.16,310.8574,312.0218,743502.0
2023-09-25 15:30:00,316.15,317.63,315.95,317.6,1512457.0,311.9922,313.4528,311.7949,313.4232,1512457.0
2023-09-26 09:30:00,315.19,315.88,313.18,313.27,2168865.0,311.0449,311.7258,309.0613,309.1501,2168865.0
2023-09-26 10:00:00,313.24,313.72,311.56,312.56,1788250.0,309.1205,309.5942,307.4626,308.4495,1788250.0
2023-09-26 10:30:00,312.54,313.41,312.09,312.89,1239773.0,308.4297,309.2883,307.9856,308.7751,1239773.0
2023-09-26 11:00:00,312.89,313.14,311.08,311.08,837259.0,308.7751,309.0218,306.9889,306.9889,837259.0
2023-09-26 11:30:00,311.08,312.28,310.83,311.46,962864.0,306.9889,308.1731,306.7422,307.3639,962864.0
2023-09-26 12:00:00,311.46,312.7,311.25,312.28,775628.0,307.3639,308.5876,307.1567,308.1731,775628.0
2023-09-26 12:30:00,312.28,312.81,312.09,312.33,538271.0,308.1731,308.6962,307.9856,308.2225,538271.0
2023-09-26 13:00:00,312.34,312.92,311.55,311.6,582130.0,308.2323,308.8047,307.4527,307.5021,582130.0
2023-09-26 13:30:00,311.58,311.84,310.66,311.62,839604.0,307.4823,307.7389,306.5744,307.5218,839604.0
2023-09-26 14:00:00,311.58,311.78,310.74,310.87,607099.0,307.4823,307.6797,306.6534,306.7817,607099.0
2023-09-26 14:30:00,310.86,311.15,310.37,310.93,762105.0,306.7718,307.058,306.2883,306.8409,762105.0
2023-09-26 15:00:00,310.92,311.13,310.02,310.42,1361644.0,306.831,307.0383,305.9429,306.3376,1361644.0
2023-09-26 15:30:00,310.43,312.43,310.06,312.14,2572309.0,306.3475,308.3212,305.9823,308.035,2572309.0
2023-09-27 09:30:00,312.3,313.7,311.81,312.19,1502749.0,308.1929,309.5745,307.7093,308.0843,1502749.0
2023-09-27 10:00:00,312.21,312.51,310.59,311.61,1662836.0,308.1041,308.4001,306.5054,307.5119,1662836.0
2023-09-27 10:30:00,311.58,312.03,310.17,310.35,897027.0,307.4823,307.9264,306.0909,306.2685,897027.0
2023-09-27 11:00:00,310.35,311.85,310.3,311.81,868684.0,306.2685,307.7488,306.2192,307.7093,868684.0
2023-09-27 11:30:00,311.82,311.88,310.51,310.84,466802.0,307.7192,307.7784,306.4264,306.7521,466802.0
2023-09-27 12:00:00,310.83,310.9,310.27,310.81,441676.0,306.7422,306.8113,306.1896,306.7225,441676.0
2023-09-27 12:30:00,310.83,311.28,310.58,311.01,522620.0,306.7422,307.1863,306.4955,306.9198,522620.0
2023-09-27 13:00:00,311.03,311.9,310.34,310.38,595453.0,306.9396,307.7981,306.2586,306.2981,595453.0
2023-09-27 13:30:00,310.32,310.6,309.75,310.11,539418.0,306.2389,306.5152,305.6764,306.0317,539418.0
2023-09-27 14:00:00,310.12,311.37,309.69,311.34,670619.0,306.0415,307.2751,305.6172,307.2455,670619.0
2023-09-27 14:30:00,311.31,313.16,311.31,312.69,944060.0,307.2159,309.0416,307.2159,308.5777,944060.0
2023-09-27 15:00:00,312.69,314.3,312.47,313.25,1071785.0,308.5777,310.1666,308.3606,309.1304,1071785.0
2023-09-27 15:30:00,313.22,313.64,311.87,312.83,1280404.0,309.1008,309.5152,307.7685,308.7159,1280404.0
2023-09-28 09:30:00,310.99,311.71,309.45,311.57,2024867.0,306.9001,307.6106,305.3804,307.4725,2024867.0
2023-09-28 10:00:00,311.57,312.12,310.5,310.92,1087398.0,307.4725,308.0152,306.4165,306.831,1087398.0
2023-09-28 10:30:00,310.94,311.87,309.88,311.45,940069.0,306.8508,307.7685,305.8047,307.3541,940069.0
2023-09-28 11:00:00,311.44,312.87,310.8,312.87,846610.0,307.3442,308.7554,306.7126,308.7554,846610.0
2023-09-28 11:30:00,312.88,314.13,312.83,313.86,1149849.0,308.7652,309.9988,308.7159,309.7324,1149849.0
2023-09-28 12:00:00,313.86,315.46,313.73,315.45,915126.0,309.7324,311.3113,309.6041,311.3014,915126.0
2023-09-28 12:30:00,315.44,315.48,313.89,314.22,566762.0,311.2916,311.3311,309.762,310.0876,566762.0
2023-09-28 13:00:00,314.24,314.67,313.65,313.92,418864.0,310.1074,310.5317,309.5251,309.7916,418864.0
2023-09-28 13:30:00,313.93,314.02,313.09,313.37,440863.0,309.8014,309.8903,308.9725,309.2488,440863.0
2023-09-28 14:00:00,313.41,314.52,313.21,314.02,375588.0,309.2883,310.3837,309.0909,309.8903,375588.0
2023-09-28 14:30:00,314.02,314.03,312.72,313.48,382893.0,309.8903,309.9001,308.6073,309.3574,382893.0
2023-09-28 15:00:00,313.48,314.65,313.26,314.59,628388.0,309.3574,310.512,309.1402,310.4528,628388.0
2023-09-28 15:30:00,314.56,314.65,312.81,313.67,1339691.0,310.4232,310.512,308.6962,309.5449,1339691.0
2023-09-29 09:30:00,317.9,319.45,316.73,318.56,2022281.0,313.7192,315.2488,312.5646,314.3705,2022281.0
2023-09-29 10:00:00,318.58,319.47,317.34,317.79,1093451.0,314.3903,315.2686,313.1666,313.6107,1093451.0
2023-09-29 10:30:00,317.82,318.44,317.36,317.49,627278.0,313.6403,314.2521,313.1863,313.3146,627278.0
2023-09-29 11:00:00,317.53,318.89,317.25,317.27,776211.0,313.3541,314.6962,313.0778,313.0975,776211.0
2023-09-29 11:30:00,317.29,318.0,317.08,317.58,578465.0,313.1172,313.8179,312.91,313.4034,578465.0
2023-09-29 12:00:00,317.54,318.33,317.23,317.89,484753.0,313.364,314.1436,313.058,313.7094,484753.0
2023-09-29 12:30:00,317.92,318.22,316.76,316.99,447921.0,313.739,314.035,312.5942,312.8212,447921.0
2023-09-29 13:00:00,316.96,316.96,315.22,315.98,692339.0,312.7916,312.7916,311.0745,311.8245,692339.0
2023-09-29 13:30:00,315.97,316.46,315.4,315.4,512137.0,311.8146,312.2982,311.2521,311.2521,512137.0
2023-09-29 14:00:00,315.4,316.29,315.17,315.33,433376.0,311.2521,312.1304,311.0251,311.183,433376.0
2023-09-29 14:30:00,315.31,316.55,314.98,316.52,642610.0,311.1633,312.387,310.8376,312.3574,642610.0
2023-09-29 15:00:00,316.54,316.71,315.63,316.09,530480.0,312.3771,312.5449,311.4791,311.933,530480.0
2023-09-29 15:30:00,316.05,317.88,315.17,315.75,2302747.0,311.8936,313.6995,311.0251,311.5975,2302747.0
2023-10-02 09:30:00,316.31,318.72,315.18,316.95,1802831.0,312.1501,314.5284,311.035,312.7817,1802831.0
2023-10-02 10:00:00,317.0,319.04,316.8,318.26,1239874.0,312.8311,314.8442,312.6337,314.0745,1239874.0
2023-10-02 10:30:00,318.32,318.69,317.13,317.73,831866.0,314.1337,314.4988,312.9594,313.5515,831866.0
2023-10-02 11:00:00,317.75,321.39,317.64,320.96,1225368.0,313.5712,317.1633,313.4626,316.739,1225368.0
2023-10-02 11:30:00,321.0,321.17,318.3,318.58,882374.0,316.7785,316.9462,314.114,314.3903,882374.0
2023-10-02 12:00:00,318.61,319.1,317.83,318.58,564575.0,314.4199,314.9034,313.6501,314.3903,564575.0
2023-10-02 12:30:00,318.55,318.95,318.02,318.19,444355.0,314.3607,314.7554,313.8376,314.0054,444355.0
2023-10-02 13:00:00,318.2,318.57,317.6,318.55,473663.0,314.0153,314.3804,313.4232,314.3607,473663.0
2023-10-02 13:30:00,318.56,319.27,318.26,318.57,392618.0,314.3705,315.0712,314.0745,314.3804,392618.0
2023-10-02 14:00:00,318.57,320.2,318.44,318.6,655135.0,314.3804,315.989,314.2521,314.41,655135.0
2023-10-02 14:30:00,318.64,319.27,318.31,318.99,397644.0,314.4495,315.0712,314.1238,314.7949,397644.0
2023-10-02 15:00:00,318.95,319.82,318.53,319.55,577783.0,314.7554,315.614,314.3409,315.3475,577783.0
2023-10-02 15:30:00,319.55,321.89,319.35,321.81,2165519.0,315.3475,317.6568,315.1502,317.5778,2165519.0
2023-10-03 09:30:00,320.83,321.39,319.15,320.66,1268699.0,316.6107,317.1633,314.9528,316.4429,1268699.0
2023-10-03 10:00:00,320.65,320.73,315.65,315.69,1333017.0,316.4331,316.512,311.4988,311.5383,1333017.0
2023-10-03 10:30:00,315.7,316.5,314.21,314.36,1019751.0,311.5482,312.3376,310.0778,310.2258,1019751.0
2023-10-03 11:00:00,314.34,314.74,313.08,313.93,1177229.0,310.206,310.6008,308.9626,309.8014,1177229.0
2023-10-03 11:30:00,313.9,314.67,313.63,314.3,1045084.0,309.7718,310.5317,309.5054,310.1666,1045084.0
2023-10-03 12:00:00,314.32,314.56,313.5,313.74,618731.0,310.1863,310.4232,309.3771,309.6139,618731.0
2023-10-03 12:30:00,313.77,314.1,313.18,313.7,656761.0,309.6435,309.9692,309.0613,309.5745,656761.0
2023-10-03 13:00:00,313.71,314.21,312.53,312.75,569282.0,309.5843,310.0778,308.4198,308.637,569282.0
2023-10-03 13:30:00,312.75,312.96,312.39,312.48,588391.0,308.637,308.8442,308.2817,308.3705,588391.0
2023-10-03 14:00:00,312.47,312.7,311.99,312.36,603927.0,308.3606,308.5876,307.8869,308.2521,603927.0
2023-10-03 14:30:00,312.33,313.13,312.25,312.75,625151.0,308.2225,309.012,308.1435,308.637,625151.0
2023-10-03 15:00:00,312.71,313.15,311.56,311.6,816000.0,308.5975,309.0317,307.4626,307.5021,816000.0
2023-10-03 15:30:00,311.6,313.52,311.21,313.39,2024233.0,307.5021,309.3968,307.1172,309.2685,2024233.0
2023-10-04 09:30:00,314.17,317.88,314.0,316.75,1814529.0,310.0383,313.6995,309.8705,312.5843,1814529.0
2023-10-04 10:00:00,316.77,317.15,315.12,315.83,1062264.0,312.6041,312.9791,310.9758,311.6764,1062264.0
2023-10-04 10:30:00,315.87,318.32,315.87,316.89,1033426.0,311.7159,314.1337,311.7159,312.7225,1033426.0
2023-10-04 11:00:00,316.88,319.04,316.66,318.12,904379.0,312.7126,314.8442,312.4955,313.9363,904379.0
2023-10-04 11:30:00,318.14,319.25,317.94,319.07,551888.0,313.9561,315.0515,313.7587,314.8738,551888.0
2023-10-04 12:00:00,319.04,319.18,317.79,318.21,547995.0,314.8442,314.9824,313.6107,314.0251,547995.0
2023-10-04 12:30:00,318.34,318.5,317.92,318.15,502234.0,314.1534,314.3113,313.739,313.9659,502234.0
2023-10-04 13:00:00,318.17,318.23,317.17,317.22,597583.0,313.9857,314.0449,312.9988,313.0482,597583.0
2023-10-04 13:30:00,317.2,317.36,316.31,316.47,474478.0,313.0284,313.1863,312.1501,312.308,474478.0
2023-10-04 14:00:00,316.44,317.25,316.16,317.18,491644.0,312.2784,313.0778,312.0021,313.0087,491644.0
2023-10-04 14:30:00,317.19,318.0,316.85,317.86,460373.0,313.0186,313.8179,312.683,313.6798,460373.0
2023-10-04 15:00:00,317.86,319.35,317.74,318.93,678571.0,313.6798,315.1502,313.5613,314.7357,678571.0
2023-10-04 15:30:00,318.94,320.04,318.65,318.95,2021353.0,314.7455,315.8311,314.4594,314.7554,2021353.0
2023-10-05 09:30:00,319.24,319.98,316.62,317.44,1464823.0,315.0416,315.7719,312.4561,313.2653,1464823.0
2023-10-05 10:00:00,317.47,317.58,316.13,316.78,880068.0,313.2949,313.4034,311.9725,312.614,880068.0
2023-10-05 10:30:00,316.74,316.87,314.9,315.37,703379.0,312.5745,312.7028,310.7587,311.2225,703379.0
2023-10-05 11:00:00,315.33,316.42,315.01,316.19,673671.0,311.183,312.2587,310.8672,312.0317,673671.0
2023-10-05 11:30:00,316.2,317.34,315.83,316.5,644507.0,312.0416,313.1666,311.6764,312.3376,644507.0
2023-10-05 12:00:00,316.58,317.45,316.44,317.15,631015.0,312.4166,313.2751,312.2784,312.9791,631015.0
2023-10-05 12:30:00,317.18,317.39,316.45,316.77,373818.0,313.0087,313.2159,312.2883,312.6041,373818.0
2023-10-05 13:00:00,316.75,316.93,316.08,316.7,361280.0,312.5843,312.762,311.9232,312.535,361280.0
2023-10-05 13:30:00,316.69,317.82,316.27,317.64,592768.0,312.5251,313.6403,312.1107,313.4626,592768.0
2023-10-05 14:00:00,317.64,318.27,317.49,318.08,492163.0,313.4626,314.0844,313.3146,313.8969,492163.0
2023-10-05 14:30:00,318.07,319.06,318.0,319.03,547540.0,313.887,314.864,313.8179,314.8344,547540.0
2023-10-05 15:00:00,318.98,319.12,318.31,318.81,416201.0,314.785,314.9232,314.1238,314.6173,416201.0
2023-10-05 15:30:00,318.81,319.91,318.48,319.37,1856408.0,314.6173,315.7028,314.2916,315.1699,1856408.0
2023-10-06 09:30:00,316.55,320.17,316.3,319.17,1697739.0,312.387,315.9594,312.1403,314.9725,1697739.0
2023-10-06 10:00:00,319.12,321.33,317.8,321.1,1109418.0,314.9232,317.1041,313.6205,316.8771,1109418.0
2023-10-06 10:30:00,321.13,322.5,321.1,322.05,1224133.0,316.9067,318.2587,316.8771,317.8146,1224133.0
2023-10-06 11:00:00,322.1,324.12,321.96,323.27,1580092.0,317.864,319.8574,317.7258,319.0186,1580092.0
2023-10-06 11:30:00,323.33,325.5,323.3,325.31,1023445.0,319.0778,321.2193,319.0482,321.0318,1023445.0
2023-10-06 12:00:00,325.3,325.76,324.17,324.97,784119.0,321.0219,321.4759,319.9068,320.6962,784119.0
2023-10-06 12:30:00,324.97,325.61,324.59,325.32,474329.0,320.6962,321.3278,320.3212,321.0416,474329.0
2023-10-06 13:00:00,325.37,326.66,325.22,326.47,689771.0,321.091,322.364,320.943,322.1765,689771.0
2023-10-06 13:30:00,326.47,327.09,326.32,326.94,578108.0,322.1765,322.7884,322.0285,322.6403,578108.0
2023-10-06 14:00:00,326.94,327.83,326.51,327.69,649087.0,322.6403,323.5186,322.216,323.3805,649087.0
2023-10-06 14:30:00,327.69,328.13,327.42,327.96,783193.0,323.3805,323.8147,323.114,323.6469,783193.0
2023-10-06 15:00:00,327.98,328.84,327.81,328.82,1025997.0,323.6667,324.5154,323.4989,324.4956,1025997.0
2023-10-06 15:30:00,328.81,329.19,327.09,327.26,2314289.0,324.4857,324.8607,322.7884,322.9561,2314289.0
2023-10-09 09:30:00,324.75,327.37,323.18,327.01,2593998.0,320.4791,323.0647,318.9298,322.7094,2593998.0
2023-10-09 10:00:00,327.0,327.96,325.68,326.62,1417106.0,322.6995,323.6469,321.3969,322.3245,1417106.0
2023-10-09 10:30:00,326.63,327.1,325.8,326.17,756276.0,322.3344,322.7982,321.5153,321.8805,756276.0
2023-10-09 11:00:00,326.13,326.97,325.38,326.85,525621.0,321.841,322.6699,321.1009,322.5515,525621.0
2023-10-09 11:30:00,326.84,327.61,326.83,327.47,490735.0,322.5417,323.3015,322.5318,323.1634,490735.0
2023-10-09 12:00:00,327.48,328.46,327.19,327.82,832805.0,323.1732,324.1403,322.8871,323.5088,832805.0
2023-10-09 12:30:00,327.82,328.31,327.55,327.88,435881.0,323.5088,323.9923,323.2423,323.568,435881.0
2023-10-09 13:00:00,327.88,328.75,327.84,328.75,452175.0,323.568,324.4265,323.5285,324.4265,452175.0
2023-10-09 13:30:00,328.77,330.22,328.71,330.2,803659.0,324.4463,325.8772,324.3871,325.8575,803659.0
2023-10-09 14:00:00,330.22,330.3,329.73,329.96,574395.0,325.8772,325.9561,325.3936,325.6206,574395.0
2023-10-09 14:30:00,329.96,330.15,329.05,329.79,734170.0,325.6206,325.8081,324.7226,325.4529,734170.0
2023-10-09 15:00:00,329.8,330.07,329.47,329.5,604795.0,325.4627,325.7292,325.1371,325.1667,604795.0
2023-10-09 15:30:00,329.48,330.04,329.21,329.82,1181191.0,325.1469,325.6996,324.8805,325.4825,1181191.0
2023-10-10 09:30:00,330.8,331.1,327.99,329.14,1888163.0,326.4496,326.7456,323.6765,324.8114,1888163.0
2023-10-10 10:00:00,329.18,329.86,328.55,328.79,1091046.0,324.8509,325.5219,324.2292,324.466,1091046.0
2023-10-10 10:30:00,328.8,330.31,328.56,329.59,1528680.0,324.4759,325.966,324.239,325.2555,1528680.0
2023-10-10 11:00:00,329.65,330.65,329.25,330.27,1272349.0,325.3147,326.3015,324.92,325.9265,1272349.0
2023-10-10 11:30:00,330.28,330.98,329.85,330.54,944517.0,325.9364,326.6272,325.5121,326.193,944517.0
2023-10-10 12:00:00,330.54,330.67,330.08,330.6,546423.0,326.193,326.3213,325.739,326.2522,546423.0
2023-10-10 12:30:00,330.59,330.68,329.83,330.06,495882.0,326.2423,326.3312,325.4923,325.7193,495882.0
2023-10-10 13:00:00,330.04,330.04,327.67,328.36,1086558.0,325.6996,325.6996,323.3607,324.0417,1086558.0
2023-10-10 13:30:00,328.39,329.03,327.88,328.48,540158.0,324.0713,324.7029,323.568,324.1601,540158.0
2023-10-10 14:00:00,328.47,328.87,328.03,328.4,485248.0,324.1502,324.545,323.716,324.0811,485248.0
2023-10-10 14:30:00,328.46,329.01,328.18,328.72,539049.0,324.1403,324.6831,323.864,324.3969,539049.0
2023-10-10 15:00:00,328.74,329.47,328.62,329.22,616403.0,324.4167,325.1371,324.2982,324.8904,616403.0
2023-10-10 15:30:00,329.2,329.59,328.25,328.39,1668919.0,324.8706,325.2555,323.9331,324.0713,1668919.0
2023-10-11 09:30:00,331.22,332.59,330.74,331.49,1998990.0,326.8641,328.216,326.3904,327.1305,1998990.0
2023-10-11 10:00:00,331.5,331.5,329.8,331.04,1228906.0,327.1404,327.1404,325.4627,326.6864,1228906.0
2023-10-11 10:30:00,331.01,331.69,330.36,331.46,849153.0,326.6568,327.3279,326.0154,327.1009,849153.0
2023-10-11 11:00:00,331.46,332.13,330.67,330.69,977918.0,327.1009,327.7621,326.3213,326.341,977918.0
2023-10-11 11:30:00,330.69,331.38,330.42,330.74,558694.0,326.341,327.0219,326.0746,326.3904,558694.0
2023-10-11 12:00:00,330.8,330.8,329.97,330.34,444553.0,326.4496,326.4496,325.6305,325.9956,444553.0
2023-10-11 12:30:00,330.34,330.62,329.65,330.44,442314.0,325.9956,326.2719,325.3147,326.0943,442314.0
2023-10-11 13:00:00,330.43,330.57,329.31,329.56,451092.0,326.0844,326.2226,324.9792,325.2259,451092.0
2023-10-11 13:30:00,329.56,330.19,329.14,330.1,444150.0,325.2259,325.8476,324.8114,325.7588,444150.0
2023-10-11 14:00:00,330.1,332.0,330.07,331.34,629840.0,325.7588,327.6338,325.7292,326.9825,629840.0
2023-10-11 14:30:00,331.34,331.81,331.15,331.39,402600.0,326.9825,327.4463,326.795,327.0318,402600.0
2023-10-11 15:00:00,331.41,331.71,330.98,331.5,482852.0,327.0516,327.3476,326.6272,327.1404,482852.0
2023-10-11 15:30:00,331.47,332.82,331.31,332.45,2061711.0,327.1108,328.443,326.9529,328.0779,2061711.0
2023-10-12 09:30:00,330.65,332.16,329.59,331.86,1877675.0,326.3015,327.7917,325.2555,327.4956,1877675.0
2023-10-12 10:00:00,331.87,333.49,331.2,332.68,1287687.0,327.5055,329.1042,326.8443,328.3049,1287687.0
2023-10-12 10:30:00,332.68,332.96,331.79,332.73,864389.0,328.3049,328.5812,327.4266,328.3542,864389.0
2023-10-12 11:00:00,332.74,333.63,332.17,332.21,956377.0,328.3641,329.2424,327.8016,327.841,956377.0
2023-10-12 11:30:00,332.26,332.7,331.71,332.23,559783.0,327.8904,328.3246,327.3476,327.8608,559783.0
2023-10-12 12:00:00,332.28,332.83,331.87,332.57,649780.0,327.9101,328.4529,327.5055,328.1963,649780.0
2023-10-12 12:30:00,332.59,332.96,332.23,332.46,606032.0,328.216,328.5812,327.8608,328.0877,606032.0
2023-10-12 13:00:00,332.43,332.57,329.76,330.89,1318552.0,328.0581,328.1963,325.4233,326.5384,1318552.0
2023-10-12 13:30:00,330.86,331.07,329.77,329.79,736277.0,326.5088,326.716,325.4331,325.4529,736277.0
2023-10-12 14:00:00,329.8,330.0,328.72,329.21,913405.0,325.4627,325.6601,324.3969,324.8805,913405.0
2023-10-12 14:30:00,329.2,330.18,329.03,329.92,389299.0,324.8706,325.8377,324.7029,325.5811,389299.0
2023-10-12 15:00:00,329.92,331.12,329.86,330.76,615353.0,325.5811,326.7654,325.5219,326.4101,615353.0
2023-10-12 15:30:00,330.76,331.67,330.75,331.19,1366735.0,326.4101,327.3081,326.4002,326.8344,1366735.0
2023-10-13 09:30:00,332.41,333.83,331.53,333.49,1829683.0,328.0384,329.4397,327.17,329.1042,1829683.0
2023-10-13 10:00:00,333.53,333.75,331.11,331.57,1183460.0,329.1437,329.3608,326.7555,327.2094,1183460.0
2023-10-13 10:30:00,331.56,332.24,330.12,330.19,966382.0,327.1996,327.8706,325.7785,325.8476,966382.0
2023-10-13 11:00:00,330.15,330.4,328.38,328.67,1088199.0,325.8081,326.0548,324.0614,324.3476,1088199.0
2023-10-13 11:30:00,328.66,329.12,327.6,327.86,593900.0,324.3377,324.7917,323.2917,323.5482,593900.0
2023-10-13 12:00:00,327.86,328.0,327.1,327.95,759493.0,323.5482,323.6864,322.7982,323.6371,759493.0
2023-10-13 12:30:00,327.94,328.78,327.91,328.25,432885.0,323.6272,324.4561,323.5976,323.9331,432885.0
2023-10-13 13:00:00,328.22,328.32,326.66,326.75,487427.0,323.9035,324.0022,322.364,322.4528,487427.0
2023-10-13 13:30:00,326.76,328.38,326.36,328.22,444795.0,322.4627,324.0614,322.068,323.9035,444795.0
2023-10-13 14:00:00,328.2,328.71,327.79,328.5,438786.0,323.8838,324.3871,323.4792,324.1798,438786.0
2023-10-13 14:30:00,328.52,329.13,328.19,328.95,456208.0,324.1996,324.8015,323.8739,324.6239,456208.0
2023-10-13 15:00:00,328.97,329.61,327.68,327.85,511479.0,324.6436,325.2752,323.3706,323.5384,511479.0
2023-10-13 15:30:00,327.86,328.58,326.97,327.69,1553975.0,323.5482,324.2588,322.6699,323.3805,1553975.0
2023-10-16 09:30:00,331.05,333.39,330.6,332.5,2642626.0,326.6963,329.0055,326.2522,328.1272,2642626.0
2023-10-16 10:00:00,332.48,335.33,331.96,335.11,1903996.0,328.1075,330.92,327.5943,330.7029,1903996.0
2023-10-16 10:30:00,335.13,336.14,334.54,334.82,1189133.0,330.7226,331.7193,330.1404,330.4167,1189133.0
2023-10-16 11:00:00,334.86,335.35,333.86,334.47,860485.0,330.4562,330.9397,329.4693,330.0713,860485.0
2023-10-16 11:30:00,334.49,334.62,333.61,333.65,586786.0,330.091,330.2193,329.2226,329.2621,586786.0
2023-10-16 12:00:00,333.67,333.98,333.15,333.92,497325.0,329.2818,329.5878,328.7687,329.5285,497325.0
2023-10-16 12:30:00,333.91,334.1,333.38,333.76,343660.0,329.5187,329.7062,328.9956,329.3706,343660.0
2023-10-16 13:00:00,333.77,334.71,332.27,333.49,569379.0,329.3805,330.3082,327.9002,329.1042,569379.0
2023-10-16 13:30:00,333.5,334.22,333.28,333.92,649001.0,329.1141,329.8246,328.897,329.5285,649001.0
2023-10-16 14:00:00,333.95,334.23,333.49,333.76,379202.0,329.5581,329.8345,329.1042,329.3706,379202.0
2023-10-16 14:30:00,333.76,334.18,333.35,334.07,439113.0,329.3706,329.7851,328.966,329.6766,439113.0
2023-10-16 15:00:00,334.08,334.51,333.64,333.91,614756.0,329.6864,330.1108,329.2522,329.5187,614756.0
2023-10-16 15:30:00,333.91,334.02,332.22,332.62,2327293.0,329.5187,329.6272,327.8509,328.2456,2327293.0
2023-10-17 09:30:00,329.59,330.66,327.41,328.62,2177841.0,325.2555,326.3114,323.1042,324.2982,2177841.0
2023-10-17 10:00:00,328.59,332.27,328.59,331.19,1183316.0,324.2686,327.9002,324.2686,326.8344,1183316.0
2023-10-17 10:30:00,331.22,332.43,331.01,331.3,788558.0,326.8641,328.0581,326.6568,326.943,788558.0
2023-10-17 11:00:00,331.27,331.87,330.81,331.61,712065.0,326.9134,327.5055,326.4594,327.2489,712065.0
2023-10-17 11:30:00,331.62,332.43,331.56,331.9,559512.0,327.2588,328.0581,327.1996,327.5351,559512.0
2023-10-17 12:00:00,331.95,333.06,331.86,332.97,481096.0,327.5845,328.6799,327.4956,328.591,481096.0
2023-10-17 12:30:00,332.97,333.46,332.68,332.81,555159.0,328.591,329.0746,328.3049,328.4331,555159.0
2023-10-17 13:00:00,332.82,333.1,332.2,332.21,352471.0,328.443,328.7193,327.8312,327.841,352471.0
2023-10-17 13:30:00,332.19,332.24,330.59,330.89,457126.0,327.8213,327.8706,326.2423,326.5384,457126.0
2023-10-17 14:00:00,330.91,331.49,330.63,330.94,483230.0,326.5581,327.1305,326.2818,326.5877,483230.0
2023-10-17 14:30:00,330.92,331.29,329.94,330.31,527212.0,326.568,326.9331,325.6009,325.966,527212.0
2023-10-17 15:00:00,330.29,331.17,329.9,330.92,565088.0,325.9463,326.8147,325.5614,326.568,565088.0
2023-10-17 15:30:00,330.92,332.13,330.56,332.07,1644959.0,326.568,327.7621,326.2127,327.7029,1644959.0
2023-10-18 09:30:00,332.49,335.59,332.19,334.87,2296973.0,328.1173,331.1766,327.8213,330.466,2296973.0
2023-10-18 10:00:00,334.91,335.28,333.3,333.48,1369275.0,330.5055,330.8707,328.9167,329.0943,1369275.0
2023-10-18 10:30:00,333.48,333.58,331.46,332.12,1425821.0,329.0943,329.193,327.1009,327.7522,1425821.0
2023-10-18 11:00:00,332.12,333.26,331.94,332.68,734654.0,327.7522,328.8772,327.5746,328.3049,734654.0
2023-10-18 11:30:00,332.69,333.63,332.52,332.94,519080.0,328.3147,329.2424,328.147,328.5614,519080.0
2023-10-18 12:00:00,332.98,333.98,332.14,332.2,563336.0,328.6009,329.5878,327.772,327.8312,563336.0
2023-10-18 12:30:00,332.23,332.67,331.55,331.7,542975.0,327.8608,328.295,327.1897,327.3377,542975.0
2023-10-18 13:00:00,331.67,333.31,331.34,332.71,972553.0,327.3081,328.9266,326.9825,328.3345,972553.0
2023-10-18 13:30:00,332.72,332.72,330.74,332.02,781320.0,328.3443,328.3443,326.3904,327.6535,781320.0
2023-10-18 14:00:00,331.99,332.62,331.16,331.55,710268.0,327.6239,328.2456,326.8048,327.1897,710268.0
2023-10-18 14:30:00,331.54,331.96,330.25,330.8,639141.0,327.1798,327.5943,325.9068,326.4496,639141.0
2023-10-18 15:00:00,330.8,330.82,329.66,329.69,850105.0,326.4496,326.4693,325.3246,325.3542,850105.0
2023-10-18 15:30:00,329.69,330.56,328.3,330.16,2729524.0,325.3542,326.2127,323.9825,325.818,2729524.0
2023-10-19 09:30:00,332.25,334.8,332.03,334.0,2447696.0,327.8805,330.397,327.6634,329.6075,2447696.0
2023-10-19 10:00:00,334.05,334.77,332.19,332.39,1397143.0,329.6568,330.3674,327.8213,328.0187,1397143.0
2023-10-19 10:30:00,332.37,334.28,332.36,333.38,898041.0,327.9989,329.8838,327.9891,328.9956,898041.0
2023-10-19 11:00:00,333.44,333.72,332.09,333.12,638410.0,329.0549,329.3312,327.7226,328.7391,638410.0
2023-10-19 11:30:00,333.07,334.74,332.93,334.34,863793.0,328.6897,330.3378,328.5516,329.943,863793.0
2023-10-19 12:00:00,334.36,336.88,333.82,335.04,1725016.0,329.9628,332.4496,329.4299,330.6338,1725016.0
2023-10-19 12:30:00,335.09,335.37,332.24,334.9,1158259.0,330.6832,330.9595,327.8706,330.4957,1158259.0
2023-10-19 13:00:00,335.04,336.63,334.69,335.0,1264900.0,330.6338,332.2029,330.2884,330.5943,1264900.0
2023-10-19 13:30:00,335.0,335.64,333.01,333.93,807189.0,330.5943,331.2259,328.6305,329.5384,807189.0
2023-10-19 14:00:00,333.93,334.64,333.47,333.99,471871.0,329.5384,330.2391,329.0845,329.5976,471871.0
2023-10-19 14:30:00,333.95,333.96,331.85,332.05,1090313.0,329.5581,329.568,327.4858,327.6831,1090313.0
2023-10-19 15:00:00,332.07,332.77,331.28,331.85,897515.0,327.7029,328.3937,326.9233,327.4858,897515.0
2023-10-19 15:30:00,331.86,332.44,330.91,331.31,2171683.0,327.4956,328.068,326.5581,326.9529,2171683.0
2023-10-20 09:30:00,331.77,331.92,329.31,329.74,3646176.0,327.4068,327.5548,324.9792,325.4035,3646176.0
2023-10-20 10:00:00,329.72,330.41,328.25,328.33,1161065.0,325.3838,326.0647,323.9331,324.0121,1161065.0
2023-10-20 10:30:00,328.32,328.4,325.52,325.55,1481718.0,324.0022,324.0811,321.239,321.2686,1481718.0
2023-10-20 11:00:00,325.54,326.99,325.45,326.39,989246.0,321.2587,322.6897,321.1699,322.0976,989246.0
2023-10-20 11:30:00,326.41,327.6,325.89,327.36,766341.0,322.1173,323.2917,321.6041,323.0548,766341.0
2023-10-20 12:00:00,327.38,327.52,326.35,326.86,561634.0,323.0746,323.2127,322.0581,322.5614,561634.0
2023-10-20 12:30:00,326.88,328.27,326.87,328.25,566182.0,322.5811,323.9528,322.5713,323.9331,566182.0
2023-10-20 13:00:00,328.26,328.76,327.25,328.23,870347.0,323.943,324.4364,322.9463,323.9134,870347.0
2023-10-20 13:30:00,328.28,328.74,327.69,328.54,485066.0,323.9627,324.4167,323.3805,324.2193,485066.0
2023-10-20 14:00:00,328.53,328.71,326.9,327.11,537146.0,324.2094,324.3871,322.6009,322.8081,537146.0
2023-10-20 14:30:00,327.08,327.71,326.76,327.24,475896.0,322.7785,323.4002,322.4627,322.9364,475896.0
2023-10-20 15:00:00,327.23,327.98,326.8,327.16,734297.0,322.9265,323.6667,322.5022,322.8574,734297.0
2023-10-20 15:30:00,327.17,327.69,326.37,326.68,2399868.0,322.8673,323.3805,322.0778,322.3838,2399868.0
2023-10-23 09:30:00,325.51,329.13,324.39,327.59,2897839.0,321.2291,324.8015,320.1239,323.2818,2897839.0
2023-10-23 10:00:00,327.58,328.05,326.59,327.3,1070721.0,323.2719,323.7357,322.2949,322.9956,1070721.0
2023-10-23 10:30:00,327.25,328.32,326.52,328.28,756715.0,322.9463,324.0022,322.2259,323.9627,756715.0
2023-10-23 11:00:00,328.32,329.58,327.92,329.16,776415.0,324.0022,325.2456,323.6074,324.8311,776415.0
2023-10-23 11:30:00,329.12,329.42,328.66,329.41,561932.0,324.7917,325.0877,324.3377,325.0779,561932.0
2023-10-23 12:00:00,329.41,330.88,329.05,330.51,963399.0,325.0779,326.5285,324.7226,326.1634,963399.0
2023-10-23 12:30:00,330.52,332.68,330.12,332.68,1141663.0,326.1733,328.3049,325.7785,328.3049,1141663.0
2023-10-23 13:00:00,332.66,332.73,331.43,331.6,675288.0,328.2851,328.3542,327.0713,327.2391,675288.0
2023-10-23 13:30:00,331.54,332.25,331.23,331.65,509837.0,327.1798,327.8805,326.8739,327.2884,509837.0
2023-10-23 14:00:00,331.64,332.09,331.26,331.47,629622.0,327.2785,327.7226,326.9035,327.1108,629622.0
2023-10-23 14:30:00,331.47,331.54,330.62,331.09,594869.0,327.1108,327.1798,326.2719,326.7358,594869.0
2023-10-23 15:00:00,331.08,331.54,329.72,329.88,906811.0,326.7259,327.1798,325.3838,325.5417,906811.0
2023-10-23 15:30:00,329.88,330.29,329.07,329.16,1560761.0,325.5417,325.9463,324.7423,324.8311,1560761.0
2023-10-24 09:30:00,331.23,331.58,328.69,330.59,2154290.0,326.8739,327.2193,324.3673,326.2423,2154290.0
2023-10-24 10:00:00,330.59,331.35,329.65,330.87,1088814.0,326.2423,326.9923,325.3147,326.5187,1088814.0
2023-10-24 10:30:00,330.88,331.84,330.31,330.78,967020.0,326.5285,327.4759,325.966,326.4298,967020.0
2023-10-24 11:00:00,330.78,331.34,330.06,330.09,723670.0,326.4298,326.9825,325.7193,325.7489,723670.0
2023-10-24 11:30:00,330.06,330.5,329.23,330.42,857178.0,325.7193,326.1535,324.9002,326.0746,857178.0
2023-10-24 12:00:00,330.43,330.62,328.55,328.8,741534.0,326.0844,326.2719,324.2292,324.4759,741534.0
2023-10-24 12:30:00,328.77,328.94,327.9,328.1,775250.0,324.4463,324.614,323.5877,323.7851,775250.0
2023-10-24 13:00:00,328.08,329.26,327.6,329.17,708202.0,323.7653,324.9298,323.2917,324.841,708202.0
2023-10-24 13:30:00,329.19,329.83,329.04,329.64,685227.0,324.8607,325.4923,324.7127,325.3048,685227.0
2023-10-24 14:00:00,329.63,330.54,329.29,330.52,633244.0,325.295,326.193,324.9594,326.1733,633244.0
2023-10-24 14:30:00,330.52,331.05,330.33,330.75,781998.0,326.1733,326.6963,325.9858,326.4002,781998.0
2023-10-24 15:00:00,330.77,331.54,330.29,331.46,1181386.0,326.42,327.1798,325.9463,327.1009,1181386.0
2023-10-24 15:30:00,331.47,331.66,330.53,330.79,2634631.0,327.1108,327.2983,326.1831,326.4397,2634631.0
2023-10-25 09:30:00,345.09,346.2,341.6,344.65,8035456.0,340.5516,341.647,337.1075,340.1174,8035456.0
2023-10-25 10:00:00,344.63,344.68,338.94,340.37,3498688.0,340.0977,340.147,334.4825,335.8937,3498688.0
2023-10-25 10:30:00,340.59,341.73,338.62,339.54,2909114.0,336.1108,337.2358,334.1667,335.0746,2909114.0
2023-10-25 11:00:00,339.53,341.57,337.82,338.64,2564841.0,335.0648,337.0779,333.3773,334.1865,2564841.0
2023-10-25 11:30:00,338.65,339.25,337.62,338.07,2004739.0,334.1963,334.7884,333.1799,333.624,2004739.0
2023-10-25 12:00:00,338.1,340.16,338.02,339.62,1713281.0,333.6536,335.6865,333.5746,335.1536,1713281.0
2023-10-25 12:30:00,339.63,340.21,338.9,339.59,1280835.0,335.1634,335.7358,334.443,335.124,1280835.0
2023-10-25 13:00:00,339.59,339.67,337.82,338.67,1482436.0,335.124,335.2029,333.3773,334.2161,1482436.0
2023-10-25 13:30:00,338.62,339.66,337.91,339.33,1476290.0,334.1667,335.1931,333.4661,334.8674,1476290.0
2023-10-25 14:00:00,339.33,340.86,339.3,339.79,1865326.0,334.8674,336.3773,334.8378,335.3213,1865326.0
2023-10-25 14:30:00,339.79,340.3,339.5,339.94,1221908.0,335.3213,335.8246,335.0352,335.4694,1221908.0
2023-10-25 15:00:00,339.96,340.85,339.6,340.8,1717737.0,335.4891,336.3674,335.1338,336.3181,1717737.0
2023-10-25 15:30:00,340.8,341.2,339.94,340.68,3892785.0,336.3181,336.7128,335.4694,336.1996,3892785.0
2023-10-26 09:30:00,340.54,341.63,334.68,335.38,3902828.0,336.0615,337.1371,330.2785,330.9693,3902828.0
2023-10-26 10:00:00,335.27,335.34,332.13,333.48,2714499.0,330.8608,330.9299,327.7621,329.0943,2714499.0
2023-10-26 10:30:00,333.46,335.88,333.1,334.08,1858879.0,329.0746,331.4628,328.7193,329.6864,1858879.0
2023-10-26 11:00:00,334.04,334.1,330.03,330.73,1923885.0,329.647,329.7062,325.6897,326.3805,1923885.0
2023-10-26 11:30:00,330.81,331.34,329.6,330.71,1320814.0,326.4594,326.9825,325.2654,326.3608,1320814.0
2023-10-26 12:00:00,330.72,330.78,326.94,328.58,2052466.0,326.3706,326.4298,322.6403,324.2588,2052466.0
2023-10-26 12:30:00,328.55,328.9,327.11,327.95,1368667.0,324.2292,324.5746,322.8081,323.6371,1368667.0
2023-10-26 13:00:00,327.98,329.51,327.56,327.84,1204564.0,323.6667,325.1765,323.2522,323.5285,1204564.0
2023-10-26 13:30:00,327.87,329.22,327.33,328.93,881437.0,323.5581,324.8904,323.0252,324.6042,881437.0
2023-10-26 14:00:00,328.89,329.84,328.37,329.82,970566.0,324.5647,325.5022,324.0515,325.4825,970566.0
2023-10-26 14:30:00,329.78,331.48,329.29,331.46,1477295.0,325.443,327.1206,324.9594,327.1009,1477295.0
2023-10-26 15:00:00,331.46,331.5,329.23,329.49,1294611.0,327.1009,327.1404,324.9002,325.1568,1294611.0
2023-10-26 15:30:00,329.54,329.7,327.32,327.84,2595224.0,325.2061,325.364,323.0153,323.5285,2595224.0
2023-10-27 09:30:00,330.36,333.73,329.8,333.63,3640666.0,326.0154,329.341,325.4627,329.2424,3640666.0
2023-10-27 10:00:00,333.66,334.88,332.53,334.1,2181539.0,329.272,330.4759,328.1568,329.7062,2181539.0
2023-10-27 10:30:00,334.09,334.69,332.77,334.14,1453383.0,329.6963,330.2884,328.3937,329.7456,1453383.0
2023-10-27 11:00:00,334.17,336.72,334.11,335.91,1552528.0,329.7753,332.2917,329.716,331.4924,1552528.0
2023-10-27 11:30:00,335.99,336.08,333.67,334.38,825499.0,331.5713,331.6601,329.2818,329.9825,825499.0
2023-10-27 12:00:00,334.32,334.86,332.89,333.32,714606.0,329.9233,330.4562,328.5121,328.9364,714606.0
2023-10-27 12:30:00,333.28,333.84,332.29,332.43,668858.0,328.897,329.4496,327.92,328.0581,668858.0
2023-10-27 13:00:00,332.42,332.6,330.79,331.6,1041442.0,328.0483,328.2259,326.4397,327.2391,1041442.0
2023-10-27 13:30:00,331.52,331.66,330.07,330.2,767327.0,327.1601,327.2983,325.7292,325.8575,767327.0
2023-10-27 14:00:00,330.16,330.39,328.82,329.66,1329669.0,325.818,326.045,324.4956,325.3246,1329669.0
2023-10-27 14:30:00,329.65,330.26,328.4,328.9,1260306.0,325.3147,325.9167,324.0811,324.5746,1260306.0
2023-10-27 15:00:00,328.88,330.03,328.59,329.5,1013005.0,324.5548,325.6897,324.2686,325.1667,1013005.0
2023-10-27 15:30:00,329.51,329.99,328.46,329.83,2196045.0,325.1765,325.6502,324.1403,325.4923,2196045.0
2023-10-30 09:30:00,333.41,339.45,331.83,338.15,3249057.0,329.0252,334.9858,327.466,333.7029,3249057.0
2023-10-30 10:00:00,338.18,338.45,334.96,335.21,1511992.0,333.7325,333.999,330.5549,330.8016,1511992.0
2023-10-30 10:30:00,335.2,335.7,334.06,334.78,980151.0,330.7917,331.2851,329.6667,330.3772,980151.0
2023-10-30 11:00:00,334.74,336.41,334.02,334.71,945059.0,330.3378,331.9858,329.6272,330.3082,945059.0
2023-10-30 11:30:00,334.71,336.33,334.5,336.03,700441.0,330.3082,331.9068,330.1009,331.6108,700441.0
2023-10-30 12:00:00,336.04,336.05,334.79,335.06,648778.0,331.6207,331.6305,330.3871,330.6536,648778.0
2023-10-30 12:30:00,335.1,335.84,334.64,334.95,622513.0,330.693,331.4233,330.2391,330.545,622513.0
2023-10-30 13:00:00,334.97,337.08,334.69,336.95,820371.0,330.5647,332.647,330.2884,332.5187,820371.0
2023-10-30 13:30:00,337.02,337.41,336.31,337.12,859672.0,332.5878,332.9726,331.8871,332.6865,859672.0
2023-10-30 14:00:00,337.12,337.27,336.2,336.4,673093.0,332.6865,332.8345,331.7786,331.9759,673093.0
2023-10-30 14:30:00,336.38,337.35,336.29,337.06,599742.0,331.9562,332.9134,331.8674,332.6272,599742.0
2023-10-30 15:00:00,337.08,338.16,336.8,337.7,861671.0,332.647,333.7128,332.3707,333.2588,861671.0
2023-10-30 15:30:00,337.71,337.98,337.06,337.35,1464559.0,333.2687,333.5351,332.6272,332.9134,1464559.0
2023-10-31 09:30:00,338.89,339.0,335.12,336.19,1741327.0,334.4332,334.5417,330.7128,331.7687,1741327.0
2023-10-31 10:00:00,336.17,337.85,335.58,337.21,1205012.0,331.749,333.4069,331.1667,332.7753,1205012.0
2023-10-31 10:30:00,337.23,337.55,335.78,336.62,972408.0,332.795,333.1108,331.3641,332.193,972408.0
2023-10-31 11:00:00,336.64,336.98,335.41,335.5,757332.0,332.2128,332.5483,330.9989,331.0878,757332.0
2023-10-31 11:30:00,335.5,336.2,334.69,336.11,747241.0,331.0878,331.7786,330.2884,331.6897,747241.0
2023-10-31 12:00:00,336.09,336.12,335.2,335.93,535339.0,331.67,331.6996,330.7917,331.5121,535339.0
2023-10-31 12:30:00,335.95,336.87,335.34,336.71,505609.0,331.5318,332.4397,330.9299,332.2819,505609.0
2023-10-31 13:00:00,336.73,337.66,336.65,336.87,642421.0,332.3016,333.2194,332.2226,332.4397,642421.0
2023-10-31 13:30:00,336.91,338.49,336.87,338.09,564076.0,332.4792,334.0384,332.4397,333.6437,564076.0
2023-10-31 14:00:00,338.07,338.14,337.1,337.32,508033.0,333.624,333.693,332.6667,332.8838,508033.0
2023-10-31 14:30:00,337.34,338.15,337.17,337.99,581892.0,332.9036,333.7029,332.7358,333.545,581892.0
2023-10-31 15:00:00,337.99,338.39,337.24,337.54,518978.0,333.545,333.9398,332.8049,333.1009,518978.0
2023-10-31 15:30:00,337.54,338.44,337.19,338.14,1609896.0,333.1009,333.9891,332.7555,333.693,1609896.0
2023-11-01 09:30:00,339.79,344.08,339.65,343.39,2698234.0,335.3213,339.5549,335.1832,338.874,2698234.0
2023-11-01 10:00:00,343.4,345.97,342.68,345.47,1949179.0,338.8839,341.4201,338.1733,340.9266,1949179.0
2023-11-01 10:30:00,345.48,346.51,344.89,345.72,1547460.0,340.9365,341.953,340.3543,341.1734,1547460.0
2023-11-01 11:00:00,345.71,346.22,344.65,345.06,906386.0,341.1635,341.6668,340.1174,340.522,906386.0
2023-11-01 11:30:00,345.08,345.45,344.34,345.1,719071.0,340.5418,340.9069,339.8115,340.5615,719071.0
2023-11-01 12:00:00,345.1,345.15,344.13,344.17,580486.0,340.5615,340.6109,339.6043,339.6437,580486.0
2023-11-01 12:30:00,344.19,344.67,343.29,343.71,512999.0,339.6635,340.1372,338.7753,339.1898,512999.0
2023-11-01 13:00:00,343.71,344.39,343.44,343.98,481000.0,339.1898,339.8608,338.9233,339.4562,481000.0
2023-11-01 13:30:00,343.96,344.43,343.46,344.04,513416.0,339.4365,339.9003,338.9431,339.5155,513416.0
2023-11-01 14:00:00,344.05,344.88,343.58,344.68,710643.0,339.5253,340.3444,339.0615,340.147,710643.0
2023-11-01 14:30:00,344.68,345.85,343.04,345.19,1514832.0,340.147,341.3016,338.5286,340.6503,1514832.0
2023-11-01 15:00:00,345.19,347.1,345.15,346.74,1782470.0,340.6503,342.5352,340.6109,342.1799,1782470.0
2023-11-01 15:30:00,346.71,347.42,345.68,346.07,2310549.0,342.1503,342.851,341.1339,341.5188,2310549.0
2023-11-02 09:30:00,347.13,347.73,344.77,346.43,3417642.0,342.5648,343.1569,340.2359,341.874,3417642.0
2023-11-02 10:00:00,346.43,347.6,345.3,347.33,1372611.0,341.874,343.0286,340.7589,342.7622,1372611.0
2023-11-02 10:30:00,347.37,348.77,346.39,348.54,1304388.0,342.8017,344.1832,341.8345,343.9563,1304388.0
2023-11-02 11:00:00,348.55,348.8,347.34,347.44,942761.0,343.9661,344.2129,342.7721,342.8707,942761.0
2023-11-02 11:30:00,347.48,348.4,346.64,347.32,775575.0,342.9102,343.8181,342.0813,342.7523,775575.0
2023-11-02 12:00:00,347.37,347.53,346.48,347.41,518209.0,342.8017,342.9596,341.9234,342.8411,518209.0
2023-11-02 12:30:00,347.44,348.28,347.18,347.74,588077.0,342.8707,343.6997,342.6142,343.1668,588077.0
2023-11-02 13:00:00,347.71,347.93,347.36,347.48,521850.0,343.1372,343.3543,342.7918,342.9102,521850.0
2023-11-02 13:30:00,347.49,348.5,347.42,347.7,611734.0,342.9201,343.9168,342.851,343.1273,611734.0
2023-11-02 14:00:00,347.69,348.03,347.3,347.81,579034.0,343.1175,343.453,342.7326,343.2359,579034.0
2023-11-02 14:30:00,347.81,348.01,347.33,347.5,477423.0,343.2359,343.4332,342.7622,342.9299,477423.0
2023-11-02 15:00:00,347.47,348.18,346.91,348.1,827295.0,342.9003,343.601,342.3477,343.5221,827295.0
2023-11-02 15:30:00,348.08,348.83,347.6,348.4,1970271.0,343.5023,344.2425,343.0286,343.8181,1970271.0
2023-11-03 09:30:00,349.63,350.6,347.33,350.06,2431793.0,345.0319,345.9892,342.7622,345.4563,2431793.0
2023-11-03 10:00:00,350.09,351.86,349.62,350.55,1571120.0,345.4859,347.2326,345.0221,345.9398,1571120.0
2023-11-03 10:30:00,350.52,351.43,349.67,350.84,1104075.0,345.9102,346.8083,345.0714,346.226,1104075.0
2023-11-03 11:00:00,350.86,351.14,350.02,350.83,722042.0,346.2458,346.5221,345.4168,346.2162,722042.0
2023-11-03 11:30:00,350.86,351.73,350.81,351.33,783106.0,346.2458,347.1043,346.1964,346.7096,783106.0
2023-11-03 12:00:00,351.34,352.95,351.14,352.78,728111.0,346.7194,348.3083,346.5221,348.1405,728111.0
2023-11-03 12:30:00,352.78,353.4,352.75,353.29,572571.0,348.1405,348.7524,348.1109,348.6438,572571.0
2023-11-03 13:00:00,353.28,353.78,353.09,353.33,816337.0,348.6339,349.1274,348.4464,348.6833,816337.0
2023-11-03 13:30:00,353.36,354.06,353.12,353.88,629155.0,348.7129,349.4037,348.476,349.226,629155.0
2023-11-03 14:00:00,353.85,354.39,353.56,354.03,581114.0,349.1964,349.7293,348.9103,349.3741,581114.0
2023-11-03 14:30:00,354.03,354.08,353.23,353.72,670062.0,349.3741,349.4234,348.5846,349.0681,670062.0
2023-11-03 15:00:00,353.73,354.35,353.61,354.12,706402.0,349.078,349.6899,348.9596,349.4629,706402.0
2023-11-03 15:30:00,354.12,354.12,352.61,352.8,1906032.0,349.4629,349.4629,347.9727,348.1602,1906032.0
2023-11-06 09:30:00,353.46,356.8,353.35,356.04,2925783.0,348.8116,352.1076,348.703,351.3576,2925783.0
2023-11-06 10:00:00,356.09,357.4,355.48,356.11,1515267.0,351.407,352.6998,350.805,351.4267,1515267.0
2023-11-06 10:30:00,356.1,357.32,356.0,357.02,958177.0,351.4168,352.6208,351.3182,352.3247,958177.0
2023-11-06 11:00:00,357.0,357.54,356.7,356.83,660454.0,352.305,352.8379,352.009,352.1372,660454.0
2023-11-06 11:30:00,356.84,357.14,356.23,356.85,478945.0,352.1471,352.4432,351.5451,352.157,478945.0
2023-11-06 12:00:00,356.8,356.82,356.02,356.52,562301.0,352.1076,352.1274,351.3379,351.8313,562301.0
2023-11-06 12:30:00,356.49,356.75,355.28,355.54,863012.0,351.8017,352.0583,350.6076,350.8642,863012.0
2023-11-06 13:00:00,355.59,355.59,353.81,354.57,935412.0,350.9136,350.9136,349.157,349.907,935412.0
2023-11-06 13:30:00,354.53,355.9,354.36,355.89,621415.0,349.8675,351.2195,349.6997,351.2096,621415.0
2023-11-06 14:00:00,355.92,356.0,354.78,355.21,586141.0,351.2392,351.3182,350.1142,350.5386,586141.0
2023-11-06 14:30:00,355.17,355.98,354.97,355.75,663125.0,350.4991,351.2984,350.3017,351.0715,663125.0
2023-11-06 15:00:00,355.77,355.99,355.3,355.57,591691.0,351.0912,351.3083,350.6274,350.8938,591691.0
2023-11-06 15:30:00,355.58,356.67,355.02,356.64,1506338.0,350.9037,351.9794,350.3511,351.9497,1506338.0
2023-11-07 09:30:00,359.54,359.75,357.63,359.28,2721838.0,354.8116,355.0188,352.9267,354.555,2721838.0
2023-11-07 10:00:00,359.27,360.59,358.74,360.55,1328937.0,354.5452,355.8478,354.0221,355.8083,1328937.0
2023-11-07 10:30:00,360.55,362.08,359.94,361.44,1507225.0,355.8083,357.3182,355.2063,356.6866,1507225.0
2023-11-07 11:00:00,361.44,362.28,360.93,362.2,837345.0,356.6866,357.5156,356.1833,357.4366,837345.0
2023-11-07 11:30:00,362.19,362.38,361.33,361.74,716600.0,357.4268,357.6143,356.5781,356.9827,716600.0
2023-11-07 12:00:00,361.73,361.76,360.76,361.21,773891.0,356.9728,357.0024,356.0156,356.4596,773891.0
2023-11-07 12:30:00,361.22,361.97,360.91,361.63,593034.0,356.4695,357.2097,356.1636,356.8741,593034.0
2023-11-07 13:00:00,361.62,362.46,361.47,362.1,636577.0,356.8643,357.6932,356.7162,357.3379,636577.0
2023-11-07 13:30:00,362.11,362.4,361.95,362.25,569547.0,357.3478,357.634,357.1899,357.486,569547.0
2023-11-07 14:00:00,362.24,362.43,361.84,362.1,543887.0,357.4761,357.6636,357.0814,357.3379,543887.0
2023-11-07 14:30:00,362.1,362.4,361.37,361.48,563834.0,357.3379,357.634,356.6175,356.7261,563834.0
2023-11-07 15:00:00,361.48,361.66,360.78,361.32,843764.0,356.7261,356.9037,356.0353,356.5682,843764.0
2023-11-07 15:30:00,361.31,361.89,359.94,360.5,2120403.0,356.5583,357.1307,355.2063,355.759,2120403.0
2023-11-08 09:30:00,361.68,363.87,361.4,362.51,2333093.0,356.9235,359.0847,356.6471,357.7425,2333093.0
2023-11-08 10:00:00,362.54,362.63,360.55,360.94,1587258.0,357.7722,357.861,355.8083,356.1932,1587258.0
2023-11-08 10:30:00,360.91,362.21,360.58,361.63,927324.0,356.1636,357.4465,355.8379,356.8741,927324.0
2023-11-08 11:00:00,361.66,362.6,361.54,362.12,784595.0,356.9037,357.8314,356.7853,357.3577,784595.0
2023-11-08 11:30:00,362.11,362.95,361.79,362.34,722102.0,357.3478,358.1768,357.032,357.5748,722102.0
2023-11-08 12:00:00,362.34,362.62,361.29,362.09,760566.0,357.5748,357.8511,356.5386,357.3281,760566.0
2023-11-08 12:30:00,362.09,362.5,361.72,362.26,396026.0,357.3281,357.7327,356.9629,357.4958,396026.0
2023-11-08 13:00:00,362.27,363.0,362.09,362.97,636813.0,357.5057,358.2261,357.3281,358.1965,636813.0
2023-11-08 13:30:00,363.0,363.23,362.61,362.81,461534.0,358.2261,358.4531,357.8412,358.0386,461534.0
2023-11-08 14:00:00,362.82,363.31,362.62,363.19,416265.0,358.0485,358.532,357.8511,358.4136,416265.0
2023-11-08 14:30:00,363.19,363.24,361.9,361.97,718565.0,358.4136,358.4629,357.1406,357.2097,718565.0
2023-11-08 15:00:00,361.98,362.29,361.47,361.54,857026.0,357.2195,357.5254,356.7162,356.7853,857026.0
2023-11-08 15:30:00,361.55,363.34,361.39,363.23,1776998.0,356.7952,358.5616,356.6373,358.4531,1776998.0
2023-11-09 09:30:00,362.19,363.61,361.63,363.35,2077920.0,357.4268,358.8281,356.8741,358.5715,2077920.0
2023-11-09 10:00:00,363.37,363.55,361.41,361.44,1125318.0,358.5912,358.7689,356.657,356.6866,1125318.0
2023-11-09 10:30:00,361.41,362.71,361.33,362.57,736546.0,356.657,357.9399,356.5781,357.8018,736546.0
2023-11-09 11:00:00,362.58,363.69,362.52,363.28,704509.0,357.8116,358.907,357.7524,358.5024,704509.0
2023-11-09 11:30:00,363.26,364.79,363.05,364.2,1009638.0,358.4827,359.9926,358.2754,359.4103,1009638.0
2023-11-09 12:00:00,364.24,364.24,363.14,363.86,662811.0,359.4498,359.4498,358.3643,359.0748,662811.0
2023-11-09 12:30:00,363.84,364.22,363.1,363.51,602537.0,359.0551,359.4301,358.3248,358.7294,602537.0
2023-11-09 13:00:00,363.46,363.54,361.11,363.01,971986.0,358.6801,358.759,356.361,358.236,971986.0
2023-11-09 13:30:00,363.01,363.61,362.4,362.92,571240.0,358.236,358.8281,357.634,358.1472,571240.0
2023-11-09 14:00:00,362.88,362.88,361.21,362.25,799698.0,358.1077,358.1077,356.4596,357.486,799698.0
2023-11-09 14:30:00,362.22,362.53,361.11,361.24,598370.0,357.4564,357.7623,356.361,356.4893,598370.0
2023-11-09 15:00:00,361.2,361.85,360.68,361.22,650311.0,356.4498,357.0912,355.9366,356.4695,650311.0
2023-11-09 15:30:00,361.22,361.47,360.36,360.78,1397257.0,356.4695,356.7162,355.6208,356.0353,1397257.0
2023-11-10 09:30:00,361.69,364.31,361.07,363.92,1892137.0,356.9333,359.5189,356.3215,359.134,1892137.0
2023-11-10 10:00:00,363.89,364.6,363.09,363.78,1056876.0,359.1044,359.8051,358.3149,358.9958,1056876.0
2023-11-10 10:30:00,363.82,365.21,363.68,365.19,887861.0,359.0353,360.407,358.8972,360.3873,887861.0
2023-11-10 11:00:00,365.21,367.38,365.21,366.79,1724839.0,360.407,362.5485,360.407,361.9663,1724839.0
2023-11-10 11:30:00,366.8,367.13,366.07,366.96,775169.0,361.9761,362.3018,361.2557,362.134,775169.0
2023-11-10 12:00:00,366.98,368.09,366.85,367.31,912522.0,362.1538,363.2492,362.0255,362.4794,912522.0
2023-11-10 12:30:00,367.38,368.8,367.34,368.21,786901.0,362.5485,363.9498,362.509,363.3676,786901.0
2023-11-10 13:00:00,368.23,368.7,367.5,368.42,647886.0,363.3873,363.8511,362.6669,363.5748,647886.0
2023-11-10 13:30:00,368.46,369.37,368.46,369.14,787167.0,363.6143,364.5123,363.6143,364.2854,787167.0
2023-11-10 14:00:00,369.13,369.35,368.82,369.19,695031.0,364.2755,364.4926,363.9696,364.3347,695031.0
2023-11-10 14:30:00,369.23,369.53,368.81,368.84,880321.0,364.3742,364.6702,363.9597,363.9893,880321.0
2023-11-10 15:00:00,368.81,369.46,368.66,369.36,853854.0,363.9597,364.6011,363.8117,364.5025,853854.0
2023-11-10 15:30:00,369.35,370.09,369.11,369.52,2297193.0,364.4926,365.2229,364.2558,364.6604,2297193.0
2023-11-13 09:30:00,368.13,368.47,365.9,366.53,2363172.0,363.2886,363.6242,361.088,361.7097,2363172.0
2023-11-13 10:00:00,366.59,367.16,366.11,366.5,1220136.0,361.7689,362.3314,361.2952,361.6801,1220136.0
2023-11-13 10:30:00,366.47,368.04,366.35,367.76,1098422.0,361.6505,363.1998,361.532,362.9235,1098422.0
2023-11-13 11:00:00,367.76,368.36,367.51,368.0,756890.0,362.9235,363.5156,362.6768,363.1603,756890.0
2023-11-13 11:30:00,367.97,368.2,367.23,367.37,759950.0,363.1307,363.3577,362.4005,362.5386,759950.0
2023-11-13 12:00:00,367.43,367.86,366.93,367.36,497755.0,362.5978,363.0222,362.1044,362.5288,497755.0
2023-11-13 12:30:00,367.37,367.67,367.0,367.56,336264.0,362.5386,362.8347,362.1735,362.7261,336264.0
2023-11-13 13:00:00,367.57,367.57,366.99,367.18,403612.0,362.736,362.736,362.1636,362.3511,403612.0
2023-11-13 13:30:00,367.21,368.01,366.92,367.46,462445.0,362.3807,363.1702,362.0946,362.6275,462445.0
2023-11-13 14:00:00,367.45,367.83,367.3,367.52,516733.0,362.6176,362.9926,362.4696,362.6867,516733.0
2023-11-13 14:30:00,367.53,367.63,367.11,367.45,630020.0,362.6965,362.7952,362.2821,362.6176,630020.0
2023-11-13 15:00:00,367.47,367.64,366.64,366.69,891878.0,362.6373,362.8051,361.8182,361.8676,891878.0
2023-11-13 15:30:00,366.7,367.12,366.3,366.66,1738492.0,361.8774,362.2919,361.4827,361.838,1738492.0
2023-11-14 09:30:00,371.04,371.68,369.32,370.9,2740312.0,366.1604,366.792,364.463,366.0222,2740312.0
2023-11-14 10:00:00,370.92,371.95,370.31,371.1,1387329.0,366.0419,367.0584,365.44,366.2196,1387329.0
2023-11-14 10:30:00,371.14,371.89,370.46,370.75,887924.0,366.2591,366.9992,365.588,365.8742,887924.0
2023-11-14 11:00:00,370.74,371.64,370.62,370.79,659547.0,365.8643,366.7525,365.7459,365.9137,659547.0
2023-11-14 11:30:00,370.84,370.95,368.61,368.69,964891.0,365.963,366.0716,363.7623,363.8413,964891.0
2023-11-14 12:00:00,368.69,369.9,368.46,369.29,1063773.0,363.8413,365.0354,363.6143,364.4334,1063773.0
2023-11-14 12:30:00,369.31,370.04,369.06,369.9,574948.0,364.4531,365.1735,364.2064,365.0354,574948.0
2023-11-14 13:00:00,369.91,370.36,369.76,370.24,530813.0,365.0452,365.4893,364.8972,365.3709,530813.0
2023-11-14 13:30:00,370.27,370.47,368.38,368.39,985168.0,365.4005,365.5979,363.5354,363.5452,985168.0
2023-11-14 14:00:00,368.4,369.23,367.34,369.13,1207229.0,363.5551,364.3742,362.509,364.2755,1207229.0
2023-11-14 14:30:00,369.18,370.36,369.18,370.28,836233.0,364.3248,365.4893,364.3248,365.4104,836233.0
2023-11-14 15:00:00,370.26,371.03,370.09,370.86,1251040.0,365.3906,366.1505,365.2229,365.9827,1251040.0
2023-11-14 15:30:00,370.86,371.33,369.7,370.26,2447329.0,365.9827,366.4466,364.838,365.3906,2447329.0
2023-11-15 09:30:00,371.35,373.13,369.62,370.41,2511032.0,367.2098,368.9699,365.4991,366.2803,2511032.0
2023-11-15 10:00:00,370.38,371.53,370.0,370.5,967908.0,366.2506,367.3878,365.8748,366.3693,967908.0
2023-11-15 10:30:00,370.52,370.6,369.04,369.6,1181206.0,366.389,366.4682,364.9255,365.4793,1181206.0
2023-11-15 11:00:00,369.64,370.48,368.42,370.29,1445630.0,365.5189,366.3495,364.3125,366.1616,1445630.0
2023-11-15 11:30:00,370.31,371.04,369.04,369.31,960469.0,366.1814,366.9032,364.9255,365.1925,960469.0
2023-11-15 12:00:00,369.3,369.67,368.7,369.29,783556.0,365.1826,365.5485,364.5893,365.1728,783556.0
2023-11-15 12:30:00,369.3,369.33,368.05,368.11,809049.0,365.1826,365.2123,363.9466,364.0059,809049.0
2023-11-15 13:00:00,368.1,368.68,367.11,368.68,1150390.0,363.996,364.5696,363.0171,364.5696,1150390.0
2023-11-15 13:30:00,368.65,370.0,368.37,369.77,685535.0,364.5399,365.8748,364.263,365.6474,685535.0
2023-11-15 14:00:00,369.77,370.31,369.1,370.29,731955.0,365.6474,366.1814,364.9849,366.1616,731955.0
2023-11-15 14:30:00,370.3,370.38,369.37,369.98,548423.0,366.1715,366.2506,365.2519,365.8551,548423.0
2023-11-15 15:00:00,369.95,370.37,369.57,369.87,725894.0,365.8254,366.2407,365.4496,365.7463,725894.0
2023-11-15 15:30:00,369.9,370.24,369.22,369.67,1897448.0,365.776,366.1122,365.1035,365.5485,1897448.0
2023-11-16 09:30:00,370.95,376.07,370.18,375.4,3612608.0,366.8143,371.8772,366.0528,371.2146,3612608.0
2023-11-16 10:00:00,375.41,376.01,374.39,374.94,1662550.0,371.2245,371.8178,370.2159,370.7598,1662550.0
2023-11-16 10:30:00,374.98,375.26,373.26,373.62,1400200.0,370.7993,371.0762,369.0985,369.4545,1400200.0
2023-11-16 11:00:00,373.65,373.65,372.41,372.99,1007033.0,369.4841,369.4841,368.258,368.8315,1007033.0
2023-11-16 11:30:00,373.0,374.19,372.54,373.97,744106.0,368.8414,370.0181,368.3865,369.8006,744106.0
2023-11-16 12:00:00,374.03,375.26,373.92,375.07,888780.0,369.8599,371.0762,369.7511,370.8883,888780.0
2023-11-16 12:30:00,375.05,375.58,374.81,375.17,709231.0,370.8685,371.3926,370.6312,370.9872,709231.0
2023-11-16 13:00:00,375.19,375.91,374.82,375.9,842828.0,371.007,371.719,370.6411,371.7091,842828.0
2023-11-16 13:30:00,375.9,376.3,375.18,375.49,722766.0,371.7091,372.1046,370.9971,371.3036,722766.0
2023-11-16 14:00:00,375.47,376.2,375.04,375.13,707456.0,371.2839,372.0057,370.8587,370.9476,707456.0
2023-11-16 14:30:00,375.14,376.13,375.11,375.83,640317.0,370.9575,371.9365,370.9279,371.6398,640317.0
2023-11-16 15:00:00,375.82,375.96,375.21,375.59,587772.0,371.63,371.7684,371.0268,371.4025,587772.0
2023-11-16 15:30:00,375.62,376.35,375.33,376.2,2260721.0,371.4322,372.154,371.1454,372.0057,2260721.0
2023-11-17 09:30:00,373.76,374.37,370.44,371.57,4574422.0,369.5929,370.1961,366.3099,367.4273,4574422.0
2023-11-17 10:00:00,371.55,371.88,370.58,371.46,1366092.0,367.4076,367.7339,366.4484,367.3186,1366092.0
2023-11-17 10:30:00,371.43,371.45,369.99,370.3,1194595.0,367.2889,367.3087,365.865,366.1715,1194595.0
2023-11-17 11:00:00,370.35,371.01,369.21,370.93,1270995.0,366.2209,366.8736,365.0937,366.7945,1270995.0
2023-11-17 11:30:00,370.93,372.05,370.5,372.04,995822.0,366.7945,367.902,366.3693,367.8921,995822.0
2023-11-17 12:00:00,372.02,372.65,371.27,371.81,1067073.0,367.8723,368.4953,367.1307,367.6647,1067073.0
2023-11-17 12:30:00,371.8,372.09,371.66,371.88,520303.0,367.6548,367.9415,367.5163,367.7339,520303.0
2023-11-17 13:00:00,371.9,372.48,371.77,372.25,594547.0,367.7537,368.3272,367.6251,368.0998,594547.0
2023-11-17 13:30:00,372.26,372.8,371.86,372.24,602514.0,368.1096,368.6436,367.7141,368.0899,602514.0
2023-11-17 14:00:00,372.23,373.4,372.22,372.66,740997.0,368.08,369.2369,368.0701,368.5052,740997.0
2023-11-17 14:30:00,372.69,372.78,372.09,372.65,733057.0,368.5349,368.6238,367.9415,368.4953,733057.0
2023-11-17 15:00:00,372.65,373.19,371.33,371.58,1215276.0,368.4953,369.0293,367.19,367.4372,1215276.0
2023-11-17 15:30:00,371.57,371.71,367.0,369.79,8328432.0,367.4273,367.5658,362.9083,365.6672,8328432.0
2023-11-20 09:30:00,371.01,377.1,371.0,375.52,7449189.0,366.8736,372.8957,366.8637,371.3333,7449189.0
2023-11-20 10:00:00,375.53,375.65,371.8,372.93,2598500.0,371.3432,371.4619,367.6548,368.7722,2598500.0
2023-11-20 10:30:00,372.96,375.62,372.27,374.44,1820867.0,368.8018,371.4322,368.1195,370.2653,1820867.0
2023-11-20 11:00:00,374.5,375.59,374.09,375.35,1489821.0,370.3247,371.4025,369.9192,371.1652,1489821.0
2023-11-20 11:30:00,375.35,376.69,374.97,375.91,1866657.0,371.1652,372.4903,370.7894,371.719,1866657.0
2023-11-20 12:00:00,375.92,377.02,375.58,376.71,1582570.0,371.7288,372.8166,371.3926,372.51,1582570.0
2023-11-20 12:30:00,376.72,377.53,376.35,376.76,1382886.0,372.5199,373.3209,372.154,372.5595,1382886.0
2023-11-20 13:00:00,376.79,378.81,376.55,378.54,1957796.0,372.5891,374.5866,372.3518,374.3196,1957796.0
2023-11-20 13:30:00,378.54,378.76,377.64,377.73,991545.0,374.3196,374.5372,373.4297,373.5187,991545.0
2023-11-20 14:00:00,377.74,378.1,376.87,377.65,1341985.0,373.5285,373.8845,372.6682,373.4396,1341985.0
2023-11-20 14:30:00,377.68,378.87,377.43,378.42,1146262.0,373.4692,374.646,373.222,374.201,1146262.0
2023-11-20 15:00:00,378.42,378.83,377.93,377.97,1257491.0,374.201,374.6064,373.7164,373.756,1257491.0
2023-11-20 15:30:00,377.97,378.23,377.2,377.61,2657507.0,373.756,374.0131,372.9946,373.4,2657507.0
2023-11-21 09:30:00,375.69,376.23,373.55,375.02,2654445.0,371.5014,372.0354,369.3853,370.8389,2654445.0
2023-11-21 10:00:00,375.01,375.25,371.48,371.74,1883698.0,370.829,371.0663,367.3383,367.5954,1883698.0
2023-11-21 10:30:00,371.75,372.7,371.12,372.25,1509703.0,367.6053,368.5447,366.9824,368.0998,1509703.0
2023-11-21 11:00:00,372.25,372.48,371.22,372.06,921849.0,368.0998,368.3272,367.0812,367.9119,921849.0
2023-11-21 11:30:00,372.03,372.53,371.41,372.44,760532.0,367.8822,368.3766,367.2691,368.2876,760532.0
2023-11-21 12:00:00,372.47,373.17,371.64,373.11,926499.0,368.3173,369.0095,367.4966,368.9502,926499.0
2023-11-21 12:30:00,373.11,373.53,372.3,372.58,1247245.0,368.9502,369.3655,368.1492,368.4261,1247245.0
2023-11-21 13:00:00,372.58,372.58,371.14,371.69,1203617.0,368.4261,368.4261,367.0021,367.546,1203617.0
2023-11-21 13:30:00,371.7,372.58,371.58,372.13,624011.0,367.5559,368.4261,367.4372,367.9811,624011.0
2023-11-21 14:00:00,372.14,372.95,371.72,372.27,613273.0,367.991,368.792,367.5757,368.1195,613273.0
2023-11-21 14:30:00,372.31,373.0,372.17,372.56,619475.0,368.1591,368.8414,368.0207,368.4063,619475.0
2023-11-21 15:00:00,372.56,373.11,372.39,372.45,717644.0,368.4063,368.9502,368.2382,368.2975,717644.0
2023-11-21 15:30:00,372.45,373.25,372.23,373.08,1580182.0,368.2975,369.0886,368.08,368.9205,1580182.0
2023-11-22 09:30:00,377.99,379.79,376.31,376.99,3882914.0,373.7758,375.5557,372.1145,372.7869,3882914.0
2023-11-22 10:00:00,376.97,377.4,374.96,376.95,1732376.0,372.7671,373.1923,370.7795,372.7474,1732376.0
2023-11-22 10:30:00,376.97,378.35,376.95,377.19,1131892.0,372.7671,374.1317,372.7474,372.9847,1131892.0
2023-11-22 11:00:00,377.19,378.36,377.03,378.12,834281.0,372.9847,374.1416,372.8265,373.9043,834281.0
2023-11-22 11:30:00,378.16,378.53,377.91,378.37,711973.0,373.9439,374.3097,373.6967,374.1515,711973.0
2023-11-22 12:00:00,378.37,379.0,378.28,378.68,686796.0,374.1515,374.7745,374.0625,374.4581,686796.0
2023-11-22 12:30:00,378.69,378.76,378.01,378.4,693076.0,374.468,374.5372,373.7955,374.1812,693076.0
2023-11-22 13:00:00,378.4,379.22,378.34,378.85,745231.0,374.1812,374.992,374.1219,374.6262,745231.0
2023-11-22 13:30:00,378.91,379.16,378.6,378.78,501287.0,374.6855,374.9327,374.379,374.557,501287.0
2023-11-22 14:00:00,378.77,378.95,378.28,378.69,389236.0,374.5471,374.7251,374.0625,374.468,389236.0
2023-11-22 14:30:00,378.65,378.68,376.85,377.96,806445.0,374.4284,374.4581,372.6485,373.7461,806445.0
2023-11-22 15:00:00,377.95,378.01,377.49,377.95,556508.0,373.7362,373.7955,373.2813,373.7362,556508.0
2023-11-22 15:30:00,377.94,378.29,377.6,377.88,1104814.0,373.7263,374.0724,373.3901,373.667,1104814.0
2023-11-24 09:30:00,377.33,377.97,376.39,377.74,1546880.0,373.1231,373.756,372.1936,373.5285,1546880.0
2023-11-24 10:00:00,377.77,377.9,375.91,375.99,853883.0,373.5582,373.6868,371.719,371.7981,853883.0
2023-11-24 10:30:00,375.97,376.45,375.13,375.79,595793.0,371.7783,372.2529,370.9476,371.6003,595793.0
2023-11-24 11:00:00,375.79,376.14,375.38,376.11,608012.0,371.6003,371.9464,371.1949,371.9167,608012.0
2023-11-24 11:30:00,376.09,376.71,375.63,376.51,531075.0,371.8969,372.51,371.4421,372.3123,531075.0
2023-11-24 12:00:00,376.5,376.85,376.34,376.77,389075.0,372.3024,372.6485,372.1442,372.5694,389075.0
2023-11-24 12:30:00,376.76,377.5,376.23,377.32,726090.0,372.5595,373.2912,372.0354,373.1132,726090.0
2023-11-27 09:30:00,376.8,378.18,376.2,377.63,1558813.0,372.599,373.9636,372.0057,373.4198,1558813.0
2023-11-27 10:00:00,377.66,377.94,376.82,376.94,910706.0,373.4494,373.7263,372.6188,372.7375,910706.0
2023-11-27 10:30:00,376.99,378.15,376.99,377.98,629387.0,372.7869,373.934,372.7869,373.7659,629387.0
2023-11-27 11:00:00,377.95,377.96,377.25,377.72,602153.0,373.7362,373.7461,373.044,373.5088,602153.0
2023-11-27 11:30:00,377.7,379.06,377.63,379.02,742109.0,373.489,374.8338,373.4198,374.7943,742109.0
2023-11-27 12:00:00,379.04,379.91,378.94,379.84,984394.0,374.8141,375.6744,374.7152,375.6051,984394.0
2023-11-27 12:30:00,379.85,380.59,379.58,380.35,873977.0,375.615,376.3468,375.348,376.1095,873977.0
2023-11-27 13:00:00,380.36,380.64,379.75,379.92,698600.0,376.1193,376.3962,375.5161,375.6842,698600.0
2023-11-27 13:30:00,379.93,380.06,379.39,379.73,477329.0,375.6941,375.8227,375.1602,375.4964,477329.0
2023-11-27 14:00:00,379.73,379.87,378.96,379.18,502001.0,375.4964,375.6348,374.7349,374.9525,502001.0
2023-11-27 14:30:00,379.21,379.3,378.23,379.11,576569.0,374.9822,375.0712,374.0131,374.8833,576569.0
2023-11-27 15:00:00,379.1,379.19,378.67,378.98,516893.0,374.8734,374.9624,374.4482,374.7547,516893.0
2023-11-27 15:30:00,379.0,379.3,378.4,378.61,1713589.0,374.7745,375.0712,374.1812,374.3889,1713589.0
2023-11-28 09:30:00,378.35,381.97,378.16,380.32,2627848.0,374.1317,377.7114,373.9439,376.0798,2627848.0
2023-11-28 10:00:00,380.33,381.95,379.96,381.15,1239882.0,376.0897,377.6916,375.7238,376.9005,1239882.0
2023-11-28 10:30:00,381.11,382.77,380.95,381.75,1189632.0,376.861,378.5025,376.7028,377.4938,1189632.0
2023-11-28 11:00:00,381.79,382.6,381.29,382.55,672971.0,377.5334,378.3344,377.039,378.2849,672971.0
2023-11-28 11:30:00,382.55,383.0,382.02,382.31,656323.0,378.2849,378.7299,377.7608,378.0476,656323.0
2023-11-28 12:00:00,382.32,382.76,381.93,382.36,570725.0,378.0575,378.4926,377.6718,378.097,570725.0
2023-11-28 12:30:00,382.36,382.37,381.35,381.95,451148.0,378.097,378.1069,377.0983,377.6916,451148.0
2023-11-28 13:00:00,381.95,382.19,380.72,381.37,650588.0,377.6916,377.9289,376.4753,377.1181,650588.0
2023-11-28 13:30:00,381.38,381.5,380.97,381.13,434280.0,377.128,377.2466,376.7225,376.8808,434280.0
2023-11-28 14:00:00,381.18,381.53,380.75,380.85,541951.0,376.9302,377.2763,376.505,376.6039,541951.0
2023-11-28 14:30:00,380.85,381.61,380.51,381.42,609265.0,376.6039,377.3554,376.2677,377.1675,609265.0
2023-11-28 15:00:00,381.46,381.64,380.73,380.91,582910.0,377.2071,377.3851,376.4852,376.6632,582910.0
2023-11-28 15:30:00,380.9,382.76,380.78,382.7,1677572.0,376.6533,378.4926,376.5347,378.4333,1677572.0
2023-11-29 09:30:00,383.75,384.3,381.21,381.6,2800472.0,379.4715,380.0154,376.9599,377.3455,2800472.0
2023-11-29 10:00:00,381.63,381.95,378.69,379.28,2320501.0,377.3752,377.6916,374.468,375.0514,2320501.0
2023-11-29 10:30:00,379.29,380.16,378.87,379.69,1176525.0,375.0613,375.9216,374.646,375.4568,1176525.0
2023-11-29 11:00:00,379.68,379.71,378.01,378.31,1396967.0,375.4469,375.4766,373.7955,374.0922,1396967.0
2023-11-29 11:30:00,378.31,378.65,377.44,378.41,1060884.0,374.0922,374.4284,373.2319,374.1911,1060884.0
2023-11-29 12:00:00,378.41,378.53,377.75,378.48,633324.0,374.1911,374.3097,373.5384,374.2603,633324.0
2023-11-29 12:30:00,378.5,379.11,378.14,379.09,550486.0,374.2801,374.8833,373.9241,374.8635,550486.0
2023-11-29 13:00:00,379.12,379.47,378.55,379.25,593189.0,374.8932,375.2393,374.3295,375.0217,593189.0
2023-11-29 13:30:00,379.26,379.26,378.67,378.97,584628.0,375.0316,375.0316,374.4482,374.7448,584628.0
2023-11-29 14:00:00,378.96,379.69,378.69,379.6,691203.0,374.7349,375.4568,374.468,375.3678,691203.0
2023-11-29 14:30:00,379.6,380.02,379.26,379.88,736351.0,375.3678,375.7831,375.0316,375.6447,736351.0
2023-11-29 15:00:00,379.9,379.95,378.6,378.71,934941.0,375.6645,375.7139,374.379,374.4877,934941.0
2023-11-29 15:30:00,378.72,379.36,378.54,378.86,1613600.0,374.4976,375.1305,374.3196,374.6361,1613600.0
2023-11-30 09:30:00,378.49,380.09,377.65,378.57,2008322.0,374.2702,375.8523,373.4396,374.3493,2008322.0
2023-11-30 10:00:00,378.61,379.42,377.41,378.06,891294.0,374.3889,375.1898,373.2022,373.845,891294.0
2023-11-30 10:30:00,378.09,378.8,376.68,377.56,834022.0,373.8746,374.5767,372.4804,373.3506,834022.0
2023-11-30 11:00:00,377.54,377.78,376.74,376.93,695061.0,373.3308,373.5681,372.5397,372.7276,695061.0
2023-11-30 11:30:00,376.93,377.14,376.07,376.15,629237.0,372.7276,372.9352,371.8772,371.9563,629237.0
2023-11-30 12:00:00,376.18,376.97,376.01,376.46,526945.0,371.9859,372.7671,371.8178,372.2628,526945.0
2023-11-30 12:30:00,376.48,377.14,376.32,376.93,384784.0,372.2826,372.9352,372.1244,372.7276,384784.0
2023-11-30 13:00:00,376.93,377.04,376.05,376.05,390531.0,372.7276,372.8364,371.8574,371.8574,390531.0
2023-11-30 13:30:00,376.08,376.55,375.47,375.79,508031.0,371.8871,372.3518,371.2839,371.6003,508031.0
2023-11-30 14:00:00,375.79,376.6,375.76,375.84,552105.0,371.6003,372.4013,371.5706,371.6497,552105.0
2023-11-30 14:30:00,375.86,376.78,375.78,376.58,552650.0,371.6695,372.5793,371.5904,372.3815,552650.0
2023-11-30 15:00:00,376.6,376.67,375.54,375.88,584016.0,372.4013,372.4705,371.3531,371.6893,584016.0
2023-11-30 15:30:00,375.89,379.32,375.74,378.92,3011758.0,371.6992,375.0909,371.5508,374.6954,3011758.0
2023-12-01 09:30:00,377.16,378.16,375.31,375.34,2040127.0,372.955,373.9439,371.1256,371.1553,2040127.0
2023-12-01 10:00:00,375.31,376.46,372.52,372.77,2327642.0,371.1256,372.2628,368.3667,368.614,2327642.0
2023-12-01 10:30:00,372.77,372.89,371.31,372.37,2180908.0,368.614,368.7326,367.1702,368.2184,2180908.0
2023-12-01 11:00:00,372.38,373.15,371.67,372.3,1728973.0,368.2283,368.9897,367.5262,368.1492,1728973.0
2023-12-01 11:30:00,372.31,373.38,371.53,373.14,1545160.0,368.1591,369.2172,367.3878,368.9798,1545160.0
2023-12-01 12:00:00,373.13,373.55,372.25,373.49,1114246.0,368.9699,369.3853,368.0998,369.3259,1114246.0
2023-12-01 12:30:00,373.48,375.3,373.36,374.66,1290592.0,369.316,371.1158,369.1974,370.4829,1290592.0
2023-12-01 13:00:00,374.65,374.85,373.33,373.44,895564.0,370.473,370.6708,369.1677,369.2765,895564.0
2023-12-01 13:30:00,373.44,373.74,372.83,373.09,929747.0,369.2765,369.5731,368.6733,368.9304,929747.0
2023-12-01 14:00:00,373.09,374.55,372.8,374.36,889039.0,368.9304,370.3741,368.6436,370.1862,889039.0
2023-12-01 14:30:00,374.38,375.28,374.25,375.17,802117.0,370.206,371.096,370.0775,370.9872,802117.0
2023-12-01 15:00:00,375.15,375.58,374.63,375.04,863876.0,370.9674,371.3926,370.4532,370.8587,863876.0
2023-12-01 15:30:00,375.04,375.14,373.7,374.44,2149648.0,370.8587,370.9575,369.5336,370.2653,2149648.0
2023-12-04 09:30:00,369.15,369.3,363.68,365.02,5390912.0,365.0343,365.1826,359.6253,360.9504,5390912.0
2023-12-04 10:00:00,365.02,366.4,363.06,363.64,2324101.0,360.9504,362.315,359.0122,359.5858,2324101.0
2023-12-04 10:30:00,363.61,364.89,362.9,364.44,1935730.0,359.5561,360.8218,358.854,360.3768,1935730.0
2023-12-04 11:00:00,364.44,365.86,363.95,365.71,1241026.0,360.3768,361.781,359.8923,361.6327,1241026.0
2023-12-04 11:30:00,365.71,367.99,365.57,367.77,1164157.0,361.6327,363.8873,361.4942,363.6697,1164157.0
2023-12-04 12:00:00,367.77,368.6,367.18,368.21,1135003.0,363.6697,364.4905,363.0863,364.1048,1135003.0
2023-12-04 12:30:00,368.2,369.27,368.01,369.17,981313.0,364.0949,365.153,363.907,365.0541,981313.0
2023-12-04 13:00:00,369.18,369.46,368.33,368.37,873390.0,365.064,365.3409,364.2235,364.263,873390.0
2023-12-04 13:30:00,368.37,368.98,368.26,368.32,592116.0,364.263,364.8662,364.1542,364.2136,592116.0
2023-12-04 14:00:00,368.34,368.42,367.32,368.14,851815.0,364.2334,364.3125,363.2247,364.0356,851815.0
2023-12-04 14:30:00,368.15,368.71,367.88,367.91,538317.0,364.0455,364.5992,363.7785,363.8081,538317.0
2023-12-04 15:00:00,367.91,368.72,367.52,368.72,786378.0,363.8081,364.6091,363.4225,364.6091,786378.0
2023-12-04 15:30:00,368.72,369.52,368.55,369.27,2332632.0,364.6091,365.4002,364.441,365.153,2332632.0
2023-12-05 09:30:00,366.45,370.06,365.62,369.76,2463474.0,362.3644,365.9342,361.5437,365.6375,2463474.0
2023-12-05 10:00:00,369.7,371.41,369.21,370.54,1521774.0,365.5782,367.2691,365.0937,366.4088,1521774.0
2023-12-05 10:30:00,370.6,373.08,370.33,371.79,1421442.0,366.4682,368.9205,366.2012,367.6449,1421442.0
2023-12-05 11:00:00,371.79,373.08,370.39,370.76,1211319.0,367.6449,368.9205,366.2605,366.6264,1211319.0
2023-12-05 11:30:00,370.79,371.36,369.36,370.66,890184.0,366.656,367.2197,365.242,366.5275,890184.0
2023-12-05 12:00:00,370.68,371.84,370.68,371.79,568439.0,366.5473,367.6943,366.5473,367.6449,568439.0
2023-12-05 12:30:00,371.78,372.07,370.5,371.77,536307.0,367.635,367.9218,366.3693,367.6251,536307.0
2023-12-05 13:00:00,371.78,372.98,371.07,371.72,1260441.0,367.635,368.8216,366.9329,367.5757,1260441.0
2023-12-05 13:30:00,371.75,372.03,371.4,371.74,485817.0,367.6053,367.8822,367.2592,367.5954,485817.0
2023-12-05 14:00:00,371.73,372.24,370.83,372.03,485484.0,367.5856,368.0899,366.6956,367.8822,485484.0
2023-12-05 14:30:00,372.05,372.26,371.08,372.22,468643.0,367.902,368.1096,366.9428,368.0701,468643.0
2023-12-05 15:00:00,372.23,372.59,372.01,372.39,562400.0,368.08,368.436,367.8624,368.2382,562400.0
2023-12-05 15:30:00,372.4,372.63,371.83,372.58,2154089.0,368.2481,368.4755,367.6844,368.4261,2154089.0
2023-12-06 09:30:00,373.49,374.18,371.49,371.8,1938928.0,369.3259,370.0082,367.3482,367.6548,1938928.0
2023-12-06 10:00:00,371.73,371.93,368.67,370.05,1696689.0,367.5856,367.7833,364.5597,365.9243,1696689.0
2023-12-06 10:30:00,370.08,371.47,370.03,371.44,1064919.0,365.954,367.3285,365.9045,367.2988,1064919.0
2023-12-06 11:00:00,371.44,371.55,369.56,369.69,798741.0,367.2988,367.4076,365.4397,365.5683,798741.0
2023-12-06 11:30:00,369.71,369.9,368.79,369.73,828605.0,365.5881,365.776,364.6783,365.6079,828605.0
2023-12-06 12:00:00,369.73,369.88,369.01,369.15,553469.0,365.6079,365.7562,364.8959,365.0343,553469.0
2023-12-06 12:30:00,369.15,369.57,368.68,368.75,496795.0,365.0343,365.4496,364.5696,364.6388,496795.0
2023-12-06 13:00:00,368.74,369.62,368.03,369.55,565321.0,364.6289,365.4991,363.9268,365.4299,565321.0
2023-12-06 13:30:00,369.55,370.06,368.95,369.92,569721.0,365.4299,365.9342,364.8366,365.7957,569721.0
2023-12-06 14:00:00,369.92,370.11,369.33,369.61,501084.0,365.7957,365.9836,365.2123,365.4892,501084.0
2023-12-06 14:30:00,369.6,370.53,369.6,369.78,561285.0,365.4793,366.3989,365.4793,365.6573,561285.0
2023-12-06 15:00:00,369.76,369.97,369.01,369.05,741744.0,365.6375,365.8452,364.8959,364.9354,741744.0
2023-12-06 15:30:00,369.05,369.75,368.41,368.81,1886256.0,364.9354,365.6276,364.3026,364.6981,1886256.0
2023-12-07 09:30:00,368.2,370.49,366.32,367.04,2588650.0,364.0949,366.3594,362.2359,362.9478,2588650.0
2023-12-07 10:00:00,367.0,370.11,366.8,369.74,1293844.0,362.9083,365.9836,362.7105,365.6177,1293844.0
2023-12-07 10:30:00,369.77,369.92,367.89,368.67,1107037.0,365.6474,365.7957,363.7884,364.5597,1107037.0
2023-12-07 11:00:00,368.68,369.09,367.71,368.53,820744.0,364.5696,364.975,363.6104,364.4212,820744.0
2023-12-07 11:30:00,368.54,370.59,368.54,370.59,903670.0,364.4311,366.4583,364.4311,366.4583,903670.0
2023-12-07 12:00:00,370.6,371.25,369.86,370.87,659157.0,366.4682,367.1109,365.7364,366.7351,659157.0
2023-12-07 12:30:00,370.88,370.99,370.25,370.44,466667.0,366.745,366.8538,366.1221,366.3099,466667.0
2023-12-07 13:00:00,370.43,370.89,369.81,369.98,458222.0,366.3,366.7549,365.687,365.8551,458222.0
2023-12-07 13:30:00,370.0,370.48,369.89,370.39,370826.0,365.8748,366.3495,365.7661,366.2605,370826.0
2023-12-07 14:00:00,370.34,371.22,370.3,371.0,596638.0,366.2111,367.0812,366.1715,366.8637,596638.0
2023-12-07 14:30:00,371.0,371.04,370.24,370.29,486576.0,366.8637,366.9032,366.1122,366.1616,486576.0
2023-12-07 15:00:00,370.29,371.19,370.18,371.17,720563.0,366.1616,367.0516,366.0528,367.0318,720563.0
2023-12-07 15:30:00,371.16,371.46,370.58,370.85,1634751.0,367.0219,367.3186,366.4484,366.7154,1634751.0
2023-12-08 09:30:00,368.94,370.92,368.23,370.45,1859067.0,364.8267,366.7846,364.1246,366.3198,1859067.0
2023-12-08 10:00:00,370.48,373.2,370.42,372.73,1398475.0,366.3495,369.0392,366.2902,368.5744,1398475.0
2023-12-08 10:30:00,372.85,373.33,370.77,373.15,1012597.0,368.6931,369.1677,366.6363,368.9897,1012597.0
2023-12-08 11:00:00,373.16,373.38,371.86,372.58,726108.0,368.9996,369.2172,367.7141,368.4261,726108.0
2023-12-08 11:30:00,372.62,372.83,371.01,372.14,830486.0,368.4656,368.6733,366.8736,367.991,830486.0
2023-12-08 12:00:00,372.13,372.94,371.31,372.63,534871.0,367.9811,368.7821,367.1702,368.4755,534871.0
2023-12-08 12:30:00,372.64,373.04,372.29,372.86,381070.0,368.4854,368.881,368.1393,368.703,381070.0
2023-12-08 13:00:00,372.92,373.29,372.65,372.94,449842.0,368.7623,369.1282,368.4953,368.7821,449842.0
2023-12-08 13:30:00,372.98,373.28,372.63,373.24,480234.0,368.8216,369.1183,368.4755,369.0787,480234.0
2023-12-08 14:00:00,373.25,373.84,373.15,373.34,588600.0,369.0886,369.672,368.9897,369.1776,588600.0
2023-12-08 14:30:00,373.37,373.97,373.36,373.57,554339.0,369.2073,369.8006,369.1974,369.405,554339.0
2023-12-08 15:00:00,373.59,373.78,373.2,373.72,651712.0,369.4248,369.6127,369.0392,369.5534,651712.0
2023-12-08 15:30:00,373.7,374.46,373.46,374.25,1527268.0,369.5336,370.2851,369.2963,370.0775,1527268.0
2023-12-11 09:30:00,368.45,369.56,366.1,368.71,4849591.0,364.3421,365.4397,362.0183,364.5992,4849591.0
2023-12-11 10:00:00,368.72,369.2,368.06,368.74,1471087.0,364.6091,365.0838,363.9565,364.6289,1471087.0
2023-12-11 10:30:00,368.74,370.56,368.45,369.8,1364708.0,364.6289,366.4286,364.3421,365.6771,1364708.0
2023-12-11 11:00:00,369.8,370.28,368.09,368.44,905687.0,365.6771,366.1517,363.9861,364.3322,905687.0
2023-12-11 11:30:00,368.49,368.58,367.82,368.54,707193.0,364.3817,364.4707,363.7191,364.4311,707193.0
2023-12-11 12:00:00,368.52,369.05,368.03,368.52,674961.0,364.4113,364.9354,363.9268,364.4113,674961.0
2023-12-11 12:30:00,368.53,369.08,368.16,369.05,467847.0,364.4212,364.9651,364.0554,364.9354,467847.0
2023-12-11 13:00:00,369.02,369.9,368.92,369.73,688688.0,364.9058,365.776,364.8069,365.6079,688688.0
2023-12-11 13:30:00,369.74,370.15,369.32,369.44,642213.0,365.6177,366.0232,365.2024,365.3211,642213.0
2023-12-11 14:00:00,369.44,370.24,369.32,370.2,639355.0,365.3211,366.1122,365.2024,366.0726,639355.0
2023-12-11 14:30:00,370.21,370.4,369.64,369.77,525078.0,366.0825,366.2704,365.5189,365.6474,525078.0
2023-12-11 15:00:00,369.77,370.43,369.7,370.02,648958.0,365.6474,366.3,365.5782,365.8946,648958.0
2023-12-11 15:30:00,370.02,371.6,370.01,371.3,1852237.0,365.8946,367.457,365.8847,367.1603,1852237.0
2023-12-12 09:30:00,370.79,372.42,370.55,371.69,2520649.0,366.656,368.2679,366.4187,367.546,2520649.0
2023-12-12 10:00:00,371.72,372.17,370.99,371.04,1145021.0,367.5757,368.0207,366.8538,366.9032,1145021.0
2023-12-12 10:30:00,371.05,372.08,370.46,371.94,995099.0,366.9131,367.9317,366.3297,367.7932,995099.0
2023-12-12 11:00:00,371.95,372.6,371.66,372.42,839130.0,367.8031,368.4459,367.5163,368.2679,839130.0
2023-12-12 11:30:00,372.42,373.16,371.88,371.99,684366.0,368.2679,368.9996,367.7339,367.8427,684366.0
2023-12-12 12:00:00,372.02,372.22,371.24,372.12,532643.0,367.8723,368.0701,367.101,367.9712,532643.0
2023-12-12 12:30:00,372.12,372.41,371.74,372.3,512977.0,367.9712,368.258,367.5954,368.1492,512977.0
2023-12-12 13:00:00,372.3,372.55,372.1,372.32,604800.0,368.1492,368.3964,367.9514,368.169,604800.0
2023-12-12 13:30:00,372.33,372.94,372.23,372.54,801055.0,368.1789,368.7821,368.08,368.3865,801055.0
2023-12-12 14:00:00,372.53,372.75,372.26,372.35,634210.0,368.3766,368.5942,368.1096,368.1986,634210.0
2023-12-12 14:30:00,372.36,372.72,372.2,372.57,723169.0,368.2085,368.5645,368.0503,368.4162,723169.0
2023-12-12 15:00:00,372.59,373.11,372.53,372.96,698537.0,368.436,368.9502,368.3766,368.8018,698537.0
2023-12-12 15:30:00,372.94,374.42,372.62,374.34,2239881.0,368.7821,370.2456,368.4656,370.1665,2239881.0
2023-12-13 09:30:00,376.11,377.64,375.55,375.89,2418187.0,371.9167,373.4297,371.363,371.6992,2418187.0
2023-12-13 10:00:00,375.87,375.9,374.95,375.11,1222444.0,371.6794,371.7091,370.7697,370.9279,1222444.0
2023-12-13 10:30:00,375.1,375.85,375.07,375.16,1022246.0,370.918,371.6596,370.8883,370.9773,1022246.0
2023-12-13 11:00:00,375.18,375.34,373.16,374.34,1043273.0,370.9971,371.1553,368.9996,370.1665,1043273.0
2023-12-13 11:30:00,374.34,374.85,373.99,374.05,730769.0,370.1665,370.6708,369.8204,369.8797,730769.0
2023-12-13 12:00:00,374.07,374.73,373.94,374.4,572843.0,369.8995,370.5521,369.7709,370.2258,572843.0
2023-12-13 12:30:00,374.4,374.47,373.84,374.06,426630.0,370.2258,370.295,369.672,369.8896,426630.0
2023-12-13 13:00:00,374.02,374.02,373.28,373.28,437999.0,369.85,369.85,369.1183,369.1183,437999.0
2023-12-13 13:30:00,373.33,373.91,373.2,373.21,438532.0,369.1677,369.7413,369.0392,369.0491,438532.0
2023-12-13 14:00:00,373.2,375.5,373.18,374.58,1314586.0,369.0392,371.3135,369.0194,370.4038,1314586.0
2023-12-13 14:30:00,374.65,375.68,374.22,374.44,1164106.0,370.473,371.4915,370.0478,370.2653,1164106.0
2023-12-13 15:00:00,374.46,374.64,370.77,371.8,1969128.0,370.2851,370.4631,366.6363,367.6548,1969128.0
2023-12-13 15:30:00,371.77,374.32,371.36,374.25,2671680.0,367.6251,370.1467,367.2197,370.0775,2671680.0
2023-12-14 09:30:00,373.31,373.76,369.68,370.27,4745719.0,369.1479,369.5929,365.5584,366.1418,4745719.0
2023-12-14 10:00:00,370.31,370.32,368.24,368.36,2489516.0,366.1814,366.1913,364.1345,364.2531,2489516.0
2023-12-14 10:30:00,368.35,369.66,367.65,369.17,1858453.0,364.2432,365.5386,363.551,365.0541,1858453.0
2023-12-14 11:00:00,369.17,369.25,366.05,366.51,2067341.0,365.0541,365.1332,361.9689,362.4238,2067341.0
2023-12-14 11:30:00,366.5,367.72,366.4,367.1,1309754.0,362.4139,363.6203,362.315,363.0072,1309754.0
2023-12-14 12:00:00,367.1,367.64,366.54,367.57,1100329.0,363.0072,363.5412,362.4534,363.4719,1100329.0
2023-12-14 12:30:00,367.57,368.04,366.54,366.55,1033651.0,363.4719,363.9367,362.4534,362.4633,1033651.0
2023-12-14 13:00:00,366.54,366.55,364.9,365.3,1679320.0,362.4534,362.4633,360.8317,361.2272,1679320.0
2023-12-14 13:30:00,365.3,365.53,364.13,364.9,2074674.0,361.2272,361.4547,360.0703,360.8317,2074674.0
2023-12-14 14:00:00,364.88,365.95,364.82,365.55,1437239.0,360.8119,361.87,360.7526,361.4745,1437239.0
2023-12-14 14:30:00,365.55,366.18,365.19,365.56,1313574.0,361.4745,362.0974,361.1185,361.4843,1313574.0
2023-12-14 15:00:00,365.57,365.85,364.89,365.15,1638018.0,361.4942,361.7711,360.8218,361.0789,1638018.0
2023-12-14 15:30:00,365.16,366.27,364.93,365.95,3560984.0,361.0888,362.1864,360.8614,361.87,3560984.0
2023-12-15 09:30:00,366.85,371.17,366.28,369.09,11149276.0,362.76,367.0318,362.1963,364.975,11149276.0
2023-12-15 10:00:00,369.09,370.63,368.43,370.49,1450955.0,364.975,366.4978,364.3223,366.3594,1450955.0
2023-12-15 10:30:00,370.53,371.74,370.25,371.23,1440698.0,366.3989,367.5954,366.1221,367.0911,1440698.0
2023-12-15 11:00:00,371.26,371.85,370.12,371.74,991214.0,367.1208,367.7042,365.9935,367.5954,991214.0
2023-12-15 11:30:00,371.75,372.16,370.88,371.3,796859.0,367.6053,368.0108,366.745,367.1603,796859.0
2023-12-15 12:00:00,371.31,372.01,370.91,371.47,675027.0,367.1702,367.8624,366.7747,367.3285,675027.0
2023-12-15 12:30:00,371.49,371.6,370.1,370.13,761471.0,367.3482,367.457,365.9737,366.0034,761471.0
2023-12-15 13:00:00,370.12,370.86,369.93,370.64,618630.0,365.9935,366.7253,365.8056,366.5077,618630.0
2023-12-15 13:30:00,370.65,370.9,368.99,369.54,714544.0,366.5176,366.7648,364.8761,365.42,714544.0
2023-12-15 14:00:00,369.53,370.6,369.19,370.03,493103.0,365.4101,366.4682,365.0739,365.9045,493103.0
2023-12-15 14:30:00,370.04,371.07,370.04,370.64,522188.0,365.9144,366.9329,365.9144,366.5077,522188.0
2023-12-15 15:00:00,370.63,371.28,370.49,370.93,557085.0,366.4978,367.1406,366.3594,366.7945,557085.0
2023-12-15 15:30:00,370.92,372.4,367.21,368.77,5983019.0,366.7846,368.2481,363.1159,364.6586,5983019.0
2023-12-18 09:30:00,369.65,371.24,368.68,369.76,2169433.0,365.5287,367.101,364.5696,365.6375,2169433.0
2023-12-18 10:00:00,369.79,372.71,369.63,372.49,1535376.0,365.6672,368.5546,365.509,368.3371,1535376.0
2023-12-18 10:30:00,372.46,372.66,370.56,370.63,846945.0,368.3074,368.5052,366.4286,366.4978,846945.0
2023-12-18 11:00:00,370.6,371.24,370.32,370.99,660097.0,366.4682,367.101,366.1913,366.8538,660097.0
2023-12-18 11:30:00,370.97,371.39,370.9,371.11,503366.0,366.834,367.2493,366.7648,366.9725,503366.0
2023-12-18 12:00:00,371.12,371.89,371.08,371.4,507222.0,366.9824,367.7438,366.9428,367.2592,507222.0
2023-12-18 12:30:00,371.44,371.55,370.63,371.04,682282.0,367.2988,367.4076,366.4978,366.9032,682282.0
2023-12-18 13:00:00,371.05,372.35,370.98,372.26,464552.0,366.9131,368.1986,366.8439,368.1096,464552.0
2023-12-18 13:30:00,372.28,372.55,371.97,372.49,467762.0,368.1294,368.3964,367.8229,368.3371,467762.0
2023-12-18 14:00:00,372.49,373.0,372.25,372.67,570210.0,368.3371,368.8414,368.0998,368.5151,570210.0
2023-12-18 14:30:00,372.68,372.9,372.26,372.7,482700.0,368.525,368.7425,368.1096,368.5447,482700.0
2023-12-18 15:00:00,372.71,372.84,372.32,372.83,485952.0,368.5546,368.6832,368.169,368.6733,485952.0
2023-12-18 15:30:00,372.83,372.93,372.26,372.59,1426273.0,368.6733,368.7722,368.1096,368.436,1426273.0
2023-12-19 09:30:00,371.5,372.94,370.65,370.94,2465111.0,367.3581,368.7821,366.5176,366.8044,2465111.0
2023-12-19 10:00:00,370.92,371.67,369.84,371.29,1213145.0,366.7846,367.5262,365.7166,367.1505,1213145.0
2023-12-19 10:30:00,371.36,372.33,371.23,371.66,826912.0,367.2197,368.1789,367.0911,367.5163,826912.0
2023-12-19 11:00:00,371.66,372.64,371.36,372.33,595233.0,367.5163,368.4854,367.2197,368.1789,595233.0
2023-12-19 11:30:00,372.33,372.72,371.74,371.93,486613.0,368.1789,368.5645,367.5954,367.7833,486613.0
2023-12-19 12:00:00,371.96,371.96,371.29,371.62,386230.0,367.813,367.813,367.1505,367.4768,386230.0
2023-12-19 12:30:00,371.62,372.35,371.54,372.03,320255.0,367.4768,368.1986,367.3977,367.8822,320255.0
2023-12-19 13:00:00,372.02,372.18,371.47,372.16,383404.0,367.8723,368.0305,367.3285,368.0108,383404.0
2023-12-19 13:30:00,372.15,372.64,371.73,371.95,576986.0,368.0009,368.4854,367.5856,367.8031,576986.0
2023-12-19 14:00:00,371.96,372.4,371.8,372.24,494140.0,367.813,368.2481,367.6548,368.0899,494140.0
2023-12-19 14:30:00,372.25,372.4,371.74,372.0,447545.0,368.0998,368.2481,367.5954,367.8525,447545.0
2023-12-19 15:00:00,372.01,372.09,371.55,372.0,498528.0,367.8624,367.9415,367.4076,367.8525,498528.0
2023-12-19 15:30:00,371.99,373.26,371.95,373.21,1684417.0,367.8427,369.0985,367.8031,369.0491,1684417.0
2023-12-20 09:30:00,375.0,375.25,371.81,374.37,3124961.0,370.8191,371.0663,367.6647,370.1961,3124961.0
2023-12-20 10:00:00,374.3,375.15,373.85,375.08,1422276.0,370.1269,370.9674,369.6819,370.8982,1422276.0
2023-12-20 10:30:00,375.11,375.3,374.31,374.83,979246.0,370.9279,371.1158,370.1368,370.651,979246.0
2023-12-20 11:00:00,374.81,375.04,374.03,374.57,706784.0,370.6312,370.8587,369.8599,370.3939,706784.0
2023-12-20 11:30:00,374.59,375.0,374.07,374.71,617799.0,370.4137,370.8191,369.8995,370.5323,617799.0
2023-12-20 12:00:00,374.71,375.74,374.71,375.63,787960.0,370.5323,371.5508,370.5323,371.4421,787960.0
2023-12-20 12:30:00,375.63,376.03,375.08,375.82,770868.0,371.4421,371.8376,370.8982,371.63,770868.0
2023-12-20 13:00:00,375.82,375.83,375.49,375.61,415991.0,371.63,371.6398,371.3036,371.4223,415991.0
2023-12-20 13:30:00,375.6,375.76,374.86,375.12,511103.0,371.4124,371.5706,370.6807,370.9378,511103.0
2023-12-20 14:00:00,375.12,375.33,374.56,374.77,477131.0,370.9378,371.1454,370.384,370.5917,477131.0
2023-12-20 14:30:00,374.77,374.86,371.53,371.86,1000786.0,370.5917,370.6807,367.3878,367.7141,1000786.0
2023-12-20 15:00:00,371.9,372.65,370.94,370.96,1360627.0,367.7537,368.4953,366.8044,366.8241,1360627.0
2023-12-20 15:30:00,370.98,372.52,370.53,370.57,2241387.0,366.8439,368.3667,366.3989,366.4385,2241387.0
2023-12-21 09:30:00,372.59,374.41,371.78,372.01,1753054.0,368.436,370.2357,367.635,367.8624,1753054.0
2023-12-21 10:00:00,372.03,372.58,370.82,371.49,1075289.0,367.8822,368.4261,366.6857,367.3482,1075289.0
2023-12-21 10:30:00,371.55,372.39,371.23,371.45,506903.0,367.4076,368.2382,367.0911,367.3087,506903.0
2023-12-21 11:00:00,371.44,371.82,370.99,371.6,491414.0,367.2988,367.6746,366.8538,367.457,491414.0
2023-12-21 11:30:00,371.6,371.95,371.07,371.2,415886.0,367.457,367.8031,366.9329,367.0615,415886.0
2023-12-21 12:00:00,371.19,371.21,370.04,370.55,657801.0,367.0516,367.0714,365.9144,366.4187,657801.0
2023-12-21 12:30:00,370.52,370.85,370.13,370.36,449015.0,366.389,366.7154,366.0034,366.2308,449015.0
2023-12-21 13:00:00,370.35,371.2,370.07,371.01,598290.0,366.2209,367.0615,365.9441,366.8736,598290.0
2023-12-21 13:30:00,371.07,371.55,370.69,371.54,480208.0,366.9329,367.4076,366.5572,367.3977,480208.0
2023-12-21 14:00:00,371.52,372.07,371.32,371.87,417482.0,367.3779,367.9218,367.1801,367.724,417482.0
2023-12-21 14:30:00,371.87,372.25,371.65,372.08,540546.0,367.724,368.0998,367.5064,367.9317,540546.0
2023-12-21 15:00:00,372.08,372.85,371.71,372.82,627533.0,367.9317,368.6931,367.5658,368.6634,627533.0
2023-12-21 15:30:00,372.81,373.83,372.73,373.54,1421863.0,368.6535,369.6621,368.5744,369.3754,1421863.0
2023-12-22 09:30:00,373.68,374.3,372.71,374.07,1430670.0,369.5138,370.1269,368.5546,369.8995,1430670.0
2023-12-22 10:00:00,374.09,374.89,373.9,374.62,800183.0,369.9192,370.7103,369.7314,370.4433,800183.0
2023-12-22 10:30:00,374.63,375.18,374.52,374.64,666948.0,370.4532,370.9971,370.3444,370.4631,666948.0
2023-12-22 11:00:00,374.6,374.96,374.01,374.75,575478.0,370.4236,370.7795,369.8401,370.5719,575478.0
2023-12-22 11:30:00,374.73,375.0,374.24,374.44,419814.0,370.5521,370.8191,370.0676,370.2653,419814.0
2023-12-22 12:00:00,374.46,374.68,373.63,374.05,384715.0,370.2851,370.5027,369.4644,369.8797,384715.0
2023-12-22 12:30:00,374.06,374.68,373.9,374.67,379271.0,369.8896,370.5027,369.7314,370.4928,379271.0
2023-12-22 13:00:00,374.64,375.0,374.59,374.93,345087.0,370.4631,370.8191,370.4137,370.7499,345087.0
2023-12-22 13:30:00,374.94,375.03,374.71,374.83,368758.0,370.7598,370.8488,370.5323,370.651,368758.0
2023-12-22 14:00:00,374.8,374.96,373.26,373.47,621257.0,370.6213,370.7795,369.0985,369.3062,621257.0
2023-12-22 14:30:00,373.52,374.61,373.15,374.6,528319.0,369.3556,370.4334,368.9897,370.4236,528319.0
2023-12-22 15:00:00,374.6,374.8,374.24,374.78,438069.0,370.4236,370.6213,370.0676,370.6016,438069.0
2023-12-22 15:30:00,374.78,374.8,374.07,374.61,1068945.0,370.6016,370.6213,369.8995,370.4334,1068945.0
2023-12-26 09:30:00,375.0,376.94,374.57,375.42,1329388.0,370.8191,372.7375,370.3939,371.2344,1329388.0
2023-12-26 10:00:00,375.4,375.53,374.96,375.13,625344.0,371.2146,371.3432,370.7795,370.9476,625344.0
2023-12-26 10:30:00,375.17,375.53,374.62,374.87,583047.0,370.9872,371.3432,370.4433,370.6905,583047.0
2023-12-26 11:00:00,374.87,374.87,373.98,374.46,472632.0,370.6905,370.6905,369.8105,370.2851,472632.0
2023-12-26 11:30:00,374.45,374.65,374.07,374.18,304221.0,370.2752,370.473,369.8995,370.0082,304221.0
2023-12-26 12:00:00,374.18,374.27,373.96,374.03,362511.0,370.0082,370.0972,369.7907,369.8599,362511.0
2023-12-26 12:30:00,374.04,374.24,373.92,373.96,308199.0,369.8698,370.0676,369.7511,369.7907,308199.0
2023-12-26 13:00:00,373.94,374.1,373.75,373.97,361120.0,369.7709,369.9291,369.583,369.8006,361120.0
2023-12-26 13:30:00,373.98,374.09,373.5,373.59,360424.0,369.8105,369.9192,369.3358,369.4248,360424.0
2023-12-26 14:00:00,373.6,374.35,373.58,374.23,407296.0,369.4347,370.1763,369.4149,370.0577,407296.0
2023-12-26 14:30:00,374.24,374.46,374.14,374.45,311919.0,370.0676,370.2851,369.9687,370.2752,311919.0
2023-12-26 15:00:00,374.46,374.85,374.38,374.63,563214.0,370.2851,370.6708,370.206,370.4532,563214.0
2023-12-26 15:30:00,374.67,374.95,373.6,374.7,1030458.0,370.4928,370.7697,369.4347,370.5224,1030458.0
2023-12-27 09:30:00,373.7,375.06,373.69,373.78,1144275.0,369.5336,370.8784,369.5237,369.6127,1144275.0
2023-12-27 10:00:00,373.81,374.28,372.93,373.24,637253.0,369.6424,370.1071,368.7722,369.0787,637253.0
2023-12-27 10:30:00,373.23,373.61,372.81,373.57,585378.0,369.0688,369.4446,368.6535,369.405,585378.0
2023-12-27 11:00:00,373.58,373.77,373.2,373.53,341856.0,369.4149,369.6028,369.0392,369.3655,341856.0
2023-12-27 11:30:00,373.52,374.13,373.45,373.91,363026.0,369.3556,369.9588,369.2864,369.7413,363026.0
2023-12-27 12:00:00,373.92,374.02,373.72,373.81,350992.0,369.7511,369.85,369.5534,369.6424,350992.0
2023-12-27 12:30:00,373.82,374.01,373.38,373.43,356792.0,369.6523,369.8401,369.2172,369.2666,356792.0
2023-12-27 13:00:00,373.44,374.57,373.37,374.01,648657.0,369.2765,370.3939,369.2073,369.8401,648657.0
2023-12-27 13:30:00,374.04,374.28,373.93,373.97,390920.0,369.8698,370.1071,369.761,369.8006,390920.0
2023-12-27 14:00:00,373.96,373.96,373.08,373.41,573646.0,369.7907,369.7907,368.9205,369.2468,573646.0
2023-12-27 14:30:00,373.42,373.51,372.96,373.32,420489.0,369.2567,369.3457,368.8018,369.1578,420489.0
2023-12-27 15:00:00,373.32,373.65,373.19,373.46,423097.0,369.1578,369.4841,369.0293,369.2963,423097.0
2023-12-27 15:30:00,373.45,374.2,373.12,374.07,1202959.0,369.2864,370.028,368.9601,369.8995,1202959.0
2023-12-28 09:30:00,375.32,376.46,374.76,374.9,1376319.0,371.1355,372.2628,370.5818,370.7202,1376319.0
2023-12-28 10:00:00,374.92,375.01,374.16,374.82,744003.0,370.74,370.829,369.9885,370.6411,744003.0
2023-12-28 10:30:00,374.82,375.37,374.73,375.24,517484.0,370.6411,371.185,370.5521,371.0564,517484.0
2023-12-28 11:00:00,375.21,375.28,374.53,374.93,396622.0,371.0268,371.096,370.3543,370.7499,396622.0
2023-12-28 11:30:00,374.96,375.44,374.82,375.09,366911.0,370.7795,371.2542,370.6411,370.9081,366911.0
2023-12-28 12:00:00,375.1,375.54,375.05,375.39,338035.0,370.918,371.3531,370.8685,371.2048,338035.0
2023-12-28 12:30:00,375.38,376.05,375.37,375.95,384885.0,371.1949,371.8574,371.185,371.7585,384885.0
2023-12-28 13:00:00,375.95,375.98,375.31,375.81,325834.0,371.7585,371.7882,371.1256,371.6201,325834.0
2023-12-28 13:30:00,375.81,376.01,375.52,375.66,409238.0,371.6201,371.8178,371.3333,371.4717,409238.0
2023-12-28 14:00:00,375.68,375.96,375.64,375.82,281747.0,371.4915,371.7684,371.452,371.63,281747.0
2023-12-28 14:30:00,375.82,376.21,375.68,376.06,420399.0,371.63,372.0156,371.4915,371.8673,420399.0
2023-12-28 15:00:00,376.06,376.17,375.66,375.9,551451.0,371.8673,371.9761,371.4717,371.7091,551451.0
2023-12-28 15:30:00,375.9,376.3,375.18,375.25,1818676.0,371.7091,372.1046,370.9971,371.0663,1818676.0
2023-12-29 09:30:00,376.0,377.16,375.66,376.81,1357206.0,371.8079,372.955,371.4717,372.6089,1357206.0
2023-12-29 10:00:00,376.78,377.13,376.48,377.09,628297.0,372.5793,372.9254,372.2826,372.8858,628297.0
2023-12-29 10:30:00,377.09,377.11,375.27,375.69,785243.0,372.8858,372.9056,371.0861,371.5014,785243.0
2023-12-29 11:00:00,375.67,375.92,373.6,373.64,764516.0,371.4816,371.7288,369.4347,369.4743,764516.0
2023-12-29 11:30:00,373.59,374.64,373.56,374.37,426748.0,369.4248,370.4631,369.3952,370.1961,426748.0
2023-12-29 12:00:00,374.35,374.63,373.48,373.69,407825.0,370.1763,370.4532,369.316,369.5237,407825.0
2023-12-29 12:30:00,373.69,374.73,373.63,374.7,417189.0,369.5237,370.5521,369.4644,370.5224,417189.0
2023-12-29 13:00:00,374.68,375.91,374.64,375.25,643639.0,370.5027,371.719,370.4631,371.0663,643639.0
2023-12-29 13:30:00,375.23,376.05,375.2,376.04,470984.0,371.0465,371.8574,371.0169,371.8475,470984.0
2023-12-29 14:00:00,376.04,376.5,375.72,376.04,395670.0,371.8475,372.3024,371.5311,371.8475,395670.0
2023-12-29 14:30:00,376.05,376.72,375.99,376.67,482735.0,371.8574,372.5199,371.7981,372.4705,482735.0
2023-12-29 15:00:00,376.68,376.86,375.94,376.31,554195.0,372.4804,372.6584,371.7486,372.1145,554195.0
2023-12-29 15:30:00,376.3,376.84,375.31,375.98,2232416.0,372.1046,372.6386,371.1256,371.7882,2232416.0
2024-01-02 09:30:00,373.69,375.9,366.77,367.69,2969848.0,369.5237,371.7091,362.6809,363.5906,2969848.0
2024-01-02 10:00:00,367.69,369.05,367.57,368.3,1276911.0,363.5906,364.9354,363.4719,364.1938,1276911.0
2024-01-02 10:30:00,368.25,368.79,367.0,368.3,914075.0,364.1444,364.6783,362.9083,364.1938,914075.0
2024-01-02 11:00:00,368.27,369.98,368.24,369.97,715782.0,364.1641,365.8551,364.1345,365.8452,715782.0
2024-01-02 11:30:00,369.96,371.12,369.9,370.88,674402.0,365.8353,366.9824,365.776,366.745,674402.0
2024-01-02 12:00:00,370.92,371.36,370.29,370.48,603792.0,366.7846,367.2197,366.1616,366.3495,603792.0
2024-01-02 12:30:00,370.47,371.02,369.26,369.35,458393.0,366.3396,366.8835,365.1431,365.2321,458393.0
2024-01-02 13:00:00,369.37,370.0,369.14,369.63,403430.0,365.2519,365.8748,365.0244,365.509,403430.0
2024-01-02 13:30:00,369.63,370.2,369.24,369.51,354087.0,365.509,366.0726,365.1233,365.3903,354087.0
2024-01-02 14:00:00,369.53,369.71,368.89,369.55,445537.0,365.4101,365.5881,364.7772,365.4299,445537.0
2024-01-02 14:30:00,369.54,369.76,368.33,368.38,511251.0,365.42,365.6375,364.2235,364.2729,511251.0
2024-01-02 15:00:00,368.34,369.36,368.28,369.32,657029.0,364.2334,365.242,364.174,365.2024,657029.0
2024-01-02 15:30:00,369.32,371.2,369.22,370.73,2212863.0,365.2024,367.0615,365.1035,366.5967,2212863.0
2024-01-03 09:30:00,368.99,373.25,368.51,372.07,2363488.0,364.8761,369.0886,364.4015,367.9218,2363488.0
2024-01-03 10:00:00,372.06,373.26,371.07,372.1,1137856.0,367.9119,369.0985,366.9329,367.9514,1137856.0
2024-01-03 10:30:00,372.11,372.47,371.42,372.29,761212.0,367.9613,368.3173,367.279,368.1393,761212.0
2024-01-03 11:00:00,372.31,372.83,370.82,371.87,751782.0,368.1591,368.6733,366.6857,367.724,751782.0
2024-01-03 11:30:00,371.83,372.04,370.56,370.8,567187.0,367.6844,367.8921,366.4286,366.6659,567187.0
2024-01-03 12:00:00,370.8,371.72,370.72,371.71,479785.0,366.6659,367.5757,366.5868,367.5658,479785.0
2024-01-03 12:30:00,371.69,372.44,371.6,372.42,405072.0,367.546,368.2876,367.457,368.2679,405072.0
2024-01-03 13:00:00,372.39,372.67,371.44,371.57,401642.0,368.2382,368.5151,367.2988,367.4273,401642.0
2024-01-03 13:30:00,371.59,371.65,371.02,371.55,326369.0,367.4471,367.5064,366.8835,367.4076,326369.0
2024-01-03 14:00:00,371.5,372.29,370.44,372.1,582656.0,367.3581,368.1393,366.3099,367.9514,582656.0
2024-01-03 14:30:00,372.13,372.28,371.5,371.7,442730.0,367.9811,368.1294,367.3581,367.5559,442730.0
2024-01-03 15:00:00,371.68,371.87,370.95,371.28,404740.0,367.5361,367.724,366.8143,367.1406,404740.0
2024-01-03 15:30:00,371.29,371.59,369.5,370.6,1478373.0,367.1505,367.4471,365.3804,366.4682,1478373.0
2024-01-04 09:30:00,370.67,372.64,370.5,371.54,1418675.0,366.5374,368.4854,366.3693,367.3977,1418675.0
2024-01-04 10:00:00,371.53,372.47,371.06,371.94,824108.0,367.3878,368.3173,366.923,367.7932,824108.0
2024-01-04 10:30:00,371.96,372.39,371.6,371.76,607208.0,367.813,368.2382,367.457,367.6152,607208.0
2024-01-04 11:00:00,371.77,373.1,371.77,372.11,744345.0,367.6251,368.9403,367.6251,367.9613,744345.0
2024-01-04 11:30:00,372.12,372.48,371.0,371.02,672566.0,367.9712,368.3272,366.8637,366.8835,672566.0
2024-01-04 12:00:00,371.03,371.46,370.66,370.98,516592.0,366.8934,367.3186,366.5275,366.8439,516592.0
2024-01-04 12:30:00,370.96,370.99,369.92,370.37,551263.0,366.8241,366.8538,365.7957,366.2407,551263.0
2024-01-04 13:00:00,370.36,370.64,370.17,370.6,348447.0,366.2308,366.5077,366.0429,366.4682,348447.0
2024-01-04 13:30:00,370.58,370.76,370.25,370.3,310466.0,366.4484,366.6264,366.1221,366.1715,310466.0
2024-01-04 14:00:00,370.28,370.78,370.06,370.09,493319.0,366.1517,366.6461,365.9342,365.9638,493319.0
2024-01-04 14:30:00,370.06,370.11,369.16,369.27,703090.0,365.9342,365.9836,365.0442,365.153,703090.0
2024-01-04 15:00:00,369.28,369.31,368.06,368.32,1040482.0,365.1629,365.1925,363.9565,364.2136,1040482.0
2024-01-04 15:30:00,368.32,369.06,367.17,367.95,2100275.0,364.2136,364.9453,363.0764,363.8477,2100275.0
2024-01-05 09:30:00,368.97,370.65,368.79,369.66,1476156.0,364.8563,366.5176,364.6783,365.5386,1476156.0
2024-01-05 10:00:00,369.63,371.47,369.58,371.4,1244518.0,365.509,367.3285,365.4595,367.2592,1244518.0
2024-01-05 10:30:00,371.38,371.73,371.04,371.67,683353.0,367.2395,367.5856,366.9032,367.5262,683353.0
2024-01-05 11:00:00,371.67,372.06,370.64,370.77,720980.0,367.5262,367.9119,366.5077,366.6363,720980.0
2024-01-05 11:30:00,370.78,371.19,370.21,370.77,488431.0,366.6461,367.0516,366.0825,366.6363,488431.0
2024-01-05 12:00:00,370.76,370.76,368.82,368.92,574370.0,366.6264,366.6264,364.708,364.8069,574370.0
2024-01-05 12:30:00,368.86,369.4,368.81,368.94,427862.0,364.7476,365.2815,364.6981,364.8267,427862.0
2024-01-05 13:00:00,368.95,369.0,367.99,369.0,553668.0,364.8366,364.886,363.8873,364.886,553668.0
2024-01-05 13:30:00,369.02,369.14,368.31,368.4,543139.0,364.9058,365.0244,364.2037,364.2927,543139.0
2024-01-05 14:00:00,368.4,368.85,368.25,368.38,484179.0,364.2927,364.7377,364.1444,364.2729,484179.0
2024-01-05 14:30:00,368.38,368.43,366.95,367.19,726116.0,364.2729,364.3223,362.8588,363.0962,726116.0
2024-01-05 15:00:00,367.19,367.48,366.67,367.0,692427.0,363.0962,363.3829,362.582,362.9083,692427.0
2024-01-05 15:30:00,367.0,368.02,366.5,367.72,1586498.0,362.9083,363.9169,362.4139,363.6203,1586498.0
2024-01-08 09:30:00,369.3,370.96,369.01,370.56,1645654.0,365.1826,366.8241,364.8959,366.4286,1645654.0
2024-01-08 10:00:00,370.56,370.97,369.89,370.11,924659.0,366.4286,366.834,365.7661,365.9836,924659.0
2024-01-08 10:30:00,370.13,370.82,369.77,370.28,639327.0,366.0034,366.6857,365.6474,366.1517,639327.0
2024-01-08 11:00:00,370.31,370.83,369.95,370.14,662630.0,366.1814,366.6956,365.8254,366.0133,662630.0
2024-01-08 11:30:00,370.17,371.4,370.11,371.22,724933.0,366.0429,367.2592,365.9836,367.0812,724933.0
2024-01-08 12:00:00,371.24,371.63,370.76,371.11,456568.0,367.101,367.4867,366.6264,366.9725,456568.0
2024-01-08 12:30:00,371.13,372.04,370.97,371.83,517118.0,366.9922,367.8921,366.834,367.6844,517118.0
2024-01-08 13:00:00,371.83,371.99,371.61,371.75,412392.0,367.6844,367.8427,367.4669,367.6053,412392.0
2024-01-08 13:30:00,371.76,372.46,371.6,372.45,604817.0,367.6152,368.3074,367.457,368.2975,604817.0
2024-01-08 14:00:00,372.47,373.79,372.15,373.76,621738.0,368.3173,369.6226,368.0009,369.5929,621738.0
2024-01-08 14:30:00,373.77,374.78,373.68,374.55,749031.0,369.6028,370.6016,369.5138,370.3741,749031.0
2024-01-08 15:00:00,374.53,374.69,374.22,374.3,834716.0,370.3543,370.5126,370.0478,370.1269,834716.0
2024-01-08 15:30:00,374.3,375.2,374.0,374.67,2700002.0,370.1269,371.0169,369.8302,370.4928,2700002.0
2024-01-09 09:30:00,372.03,373.21,371.41,371.94,1662374.0,367.8822,369.0491,367.2691,367.7932,1662374.0
2024-01-09 10:00:00,371.9,372.82,371.19,371.73,1366240.0,367.7537,368.6634,367.0516,367.5856,1366240.0
2024-01-09 10:30:00,371.79,374.51,371.66,373.58,1028505.0,367.6449,370.3346,367.5163,369.4149,1028505.0
2024-01-09 11:00:00,373.58,374.5,373.47,374.32,646043.0,369.4149,370.3247,369.3062,370.1467,646043.0
2024-01-09 11:30:00,374.32,375.7,374.03,375.69,601033.0,370.1467,371.5113,369.8599,371.5014,601033.0
2024-01-09 12:00:00,375.69,375.77,375.21,375.28,591849.0,371.5014,371.5805,371.0268,371.096,591849.0
2024-01-09 12:30:00,375.25,375.76,375.06,375.58,497774.0,371.0663,371.5706,370.8784,371.3926,497774.0
2024-01-09 13:00:00,375.6,375.99,375.15,375.15,556339.0,371.4124,371.7981,370.9674,370.9674,556339.0
2024-01-09 13:30:00,375.15,375.6,374.34,375.21,490247.0,370.9674,371.4124,370.1665,371.0268,490247.0
2024-01-09 14:00:00,375.23,375.61,374.92,375.02,419335.0,371.0465,371.4223,370.74,370.8389,419335.0
2024-01-09 14:30:00,375.05,375.49,375.0,375.31,344994.0,370.8685,371.3036,370.8191,371.1256,344994.0
2024-01-09 15:00:00,375.3,375.43,374.65,375.13,612834.0,371.1158,371.2443,370.473,370.9476,612834.0
2024-01-09 15:30:00,375.14,375.8,374.3,375.78,1590431.0,370.9575,371.6102,370.1269,371.5904,1590431.0
2024-01-10 09:30:00,376.49,380.45,376.32,379.92,2878345.0,372.2925,376.2083,372.1244,375.6842,2878345.0
2024-01-10 10:00:00,379.92,381.06,379.13,380.96,1390284.0,375.6842,376.8115,374.9031,376.7126,1390284.0
2024-01-10 10:30:00,380.93,382.29,380.85,381.47,1471945.0,376.683,378.0278,376.6039,377.217,1471945.0
2024-01-10 11:00:00,381.47,381.88,380.8,381.5,782770.0,377.217,377.6224,376.5544,377.2466,782770.0
2024-01-10 11:30:00,381.49,381.53,380.47,381.09,698096.0,377.2367,377.2763,376.2281,376.8412,698096.0
2024-01-10 12:00:00,381.08,381.95,380.79,381.93,765439.0,376.8313,377.6916,376.5445,377.6718,765439.0
2024-01-10 12:30:00,381.94,382.45,381.79,382.38,567737.0,377.6817,378.186,377.5334,378.1168,567737.0
2024-01-10 13:00:00,382.39,382.81,381.62,382.05,625959.0,378.1267,378.542,377.3653,377.7905,625959.0
2024-01-10 13:30:00,382.06,382.78,381.99,382.53,410742.0,377.8004,378.5124,377.7312,378.2651,410742.0
2024-01-10 14:00:00,382.55,383.71,382.47,383.01,794099.0,378.2849,379.432,378.2058,378.7398,794099.0
2024-01-10 14:30:00,383.01,384.13,383.0,384.13,667756.0,378.7398,379.8473,378.7299,379.8473,667756.0
2024-01-10 15:00:00,384.13,384.17,382.69,382.94,822316.0,379.8473,379.8869,378.4234,378.6706,822316.0
2024-01-10 15:30:00,382.95,383.36,381.32,382.77,1898441.0,378.6805,379.0859,377.0686,378.5025,1898441.0
2024-01-11 09:30:00,385.9,390.68,385.17,387.03,4257993.0,381.5976,386.3243,380.8757,382.715,4257993.0
2024-01-11 10:00:00,387.08,387.24,382.9,385.67,1931201.0,382.7644,382.9226,378.631,381.3701,1931201.0
2024-01-11 10:30:00,385.64,386.42,382.71,382.92,1241120.0,381.3405,382.1118,378.4431,378.6508,1241120.0
2024-01-11 11:00:00,382.91,383.09,380.45,380.84,1334039.0,378.6409,378.8189,376.2083,376.594,1334039.0
2024-01-11 11:30:00,380.85,382.27,380.38,380.92,1042611.0,376.6039,378.008,376.1391,376.6731,1042611.0
2024-01-11 12:00:00,380.94,381.76,380.7,380.74,497394.0,376.6929,377.5037,376.4555,376.4951,497394.0
2024-01-11 12:30:00,380.78,382.85,380.76,382.17,676500.0,376.5347,378.5816,376.5149,377.9092,676500.0
2024-01-11 13:00:00,382.19,383.59,382.07,383.4,623348.0,377.9289,379.3133,377.8103,379.1254,623348.0
2024-01-11 13:30:00,383.39,384.66,383.25,384.65,567950.0,379.1156,380.3714,378.9771,380.3615,567950.0
2024-01-11 14:00:00,384.68,385.06,384.15,384.66,612067.0,380.3912,380.7669,379.8671,380.3714,612067.0
2024-01-11 14:30:00,384.64,385.53,384.5,385.3,662540.0,380.3516,381.2317,380.2132,381.0043,662540.0
2024-01-11 15:00:00,385.29,385.36,384.21,384.43,787988.0,380.9944,381.0636,379.9264,380.144,787988.0
2024-01-11 15:30:00,384.44,385.09,384.15,384.59,1492579.0,380.1539,380.7966,379.8671,380.3022,1492579.0
2024-01-12 09:30:00,385.45,387.19,384.98,385.3,1929120.0,381.1526,382.8732,380.6878,381.0043,1929120.0
2024-01-12 10:00:00,385.31,386.34,384.65,385.83,1146487.0,381.0142,382.0327,380.3615,381.5284,1146487.0
2024-01-12 10:30:00,385.85,387.01,385.77,387.01,995760.0,381.5481,382.6952,381.469,382.6952,995760.0
2024-01-12 11:00:00,387.0,388.48,386.9,387.86,1187596.0,382.6853,384.1488,382.5864,383.5357,1187596.0
2024-01-12 11:30:00,387.87,388.03,386.31,386.42,740509.0,383.5456,383.7038,382.003,382.1118,740509.0
2024-01-12 12:00:00,386.45,387.21,386.13,386.8,528332.0,382.1414,382.893,381.825,382.4875,528332.0
2024-01-12 12:30:00,386.8,387.48,386.46,387.26,449442.0,382.4875,383.16,382.1513,382.9424,449442.0
2024-01-12 13:00:00,387.28,388.12,387.28,387.75,569569.0,382.9622,383.7928,382.9622,383.4269,569569.0
2024-01-12 13:30:00,387.76,388.4,387.64,388.3,567852.0,383.4368,384.0697,383.3182,383.9708,567852.0
2024-01-12 14:00:00,388.3,388.68,387.8,388.27,634891.0,383.9708,384.3466,383.4764,383.9412,634891.0
2024-01-12 14:30:00,388.28,388.29,387.6,387.92,524712.0,383.951,383.9609,383.2786,383.5951,524712.0
2024-01-12 15:00:00,387.92,388.09,387.22,387.61,713528.0,383.5951,383.7632,382.9029,383.2885,713528.0
2024-01-12 15:30:00,387.63,388.68,387.55,388.41,1400044.0,383.3083,384.3466,383.2292,384.0796,1400044.0
2024-01-16 09:30:00,393.72,394.03,389.47,391.93,3810300.0,389.3304,389.6369,385.1278,387.5603,3810300.0
2024-01-16 10:00:00,391.96,392.47,390.78,392.12,1756735.0,387.59,388.0943,386.4232,387.7482,1756735.0
2024-01-16 10:30:00,392.1,393.22,391.25,392.81,1156561.0,387.7284,388.836,386.8879,388.4305,1156561.0
2024-01-16 11:00:00,392.86,393.04,390.32,391.65,1107575.0,388.48,388.658,385.9683,387.2835,1107575.0
2024-01-16 11:30:00,391.69,392.32,390.23,390.58,637394.0,387.323,387.946,385.8793,386.2254,637394.0
2024-01-16 12:00:00,390.56,391.0,389.73,389.78,661901.0,386.2056,386.6407,385.3849,385.4343,661901.0
2024-01-16 12:30:00,389.76,390.0,388.31,388.38,714046.0,385.4145,385.6519,383.9807,384.0499,714046.0
2024-01-16 13:00:00,388.39,389.26,387.62,389.01,862748.0,384.0598,384.9201,383.2984,384.6729,862748.0
2024-01-16 13:30:00,389.02,389.75,388.54,388.86,493237.0,384.6828,385.4046,384.2081,384.5246,493237.0
2024-01-16 14:00:00,388.87,389.09,388.0,388.66,548049.0,384.5345,384.752,383.6742,384.3268,548049.0
2024-01-16 14:30:00,388.68,389.83,388.41,389.72,596640.0,384.3466,385.4838,384.0796,385.375,596640.0
2024-01-16 15:00:00,389.7,389.92,389.36,389.47,522186.0,385.3552,385.5728,385.019,385.1278,522186.0
2024-01-16 15:30:00,389.48,390.38,389.38,390.27,1247960.0,385.1377,386.0276,385.0388,385.9189,1247960.0
2024-01-17 09:30:00,387.75,388.55,384.81,385.82,2191554.0,383.4269,384.218,380.5197,381.5185,2191554.0
2024-01-17 10:00:00,385.81,387.22,385.12,387.01,974302.0,381.5086,382.9029,380.8263,382.6952,974302.0
2024-01-17 10:30:00,386.99,387.6,386.07,387.37,728674.0,382.6754,383.2786,381.7657,383.0512,728674.0
2024-01-17 11:00:00,387.36,389.45,387.35,389.21,933294.0,383.0413,385.108,383.0314,384.8707,933294.0
2024-01-17 11:30:00,389.21,390.11,389.21,389.75,896632.0,384.8707,385.7606,384.8707,385.4046,896632.0
2024-01-17 12:00:00,389.75,390.02,388.48,388.72,619475.0,385.4046,385.6716,384.1488,384.3861,619475.0
2024-01-17 12:30:00,388.68,389.52,388.57,389.51,355584.0,384.3466,385.1772,384.2378,385.1673,355584.0
2024-01-17 13:00:00,389.48,389.87,388.18,388.43,475729.0,385.1377,385.5233,383.8522,384.0994,475729.0
2024-01-17 13:30:00,388.41,388.5,387.04,387.61,619407.0,384.0796,384.1686,382.7249,383.2885,619407.0
2024-01-17 14:00:00,387.62,388.39,387.19,388.07,570596.0,383.2984,384.0598,382.8732,383.7434,570596.0
2024-01-17 14:30:00,388.06,388.7,387.95,388.5,465832.0,383.7335,384.3664,383.6247,384.1686,465832.0
2024-01-17 15:00:00,388.51,388.63,387.76,387.91,487516.0,384.1785,384.2971,383.4368,383.5852,487516.0
2024-01-17 15:30:00,387.92,389.82,387.88,389.4,1387107.0,383.5951,385.4739,383.5555,385.0586,1387107.0
2024-01-18 09:30:00,391.71,393.19,390.71,392.18,2568797.0,387.3428,388.8063,386.3539,387.8076,2568797.0
2024-01-18 10:00:00,392.19,392.6,390.97,392.2,955268.0,387.8174,388.2229,386.611,387.8273,955268.0
2024-01-18 10:30:00,392.22,392.98,391.55,392.48,1074039.0,387.8471,388.5986,387.1846,388.1042,1074039.0
2024-01-18 11:00:00,392.48,393.12,391.96,392.67,894455.0,388.1042,388.7371,387.59,388.2921,894455.0
2024-01-18 11:30:00,392.7,393.13,392.46,392.8,656966.0,388.3218,388.747,388.0844,388.4206,656966.0
2024-01-18 12:00:00,392.85,392.9,390.96,392.01,702471.0,388.4701,388.5195,386.6012,387.6395,702471.0
2024-01-18 12:30:00,392.04,392.04,391.1,391.17,440658.0,387.6691,387.6691,386.7396,386.8088,440658.0
2024-01-18 13:00:00,391.16,391.22,390.12,390.27,412572.0,386.7989,386.8583,385.7705,385.9189,412572.0
2024-01-18 13:30:00,390.33,391.82,390.26,391.52,413227.0,385.9782,387.4516,385.909,387.1549,413227.0
2024-01-18 14:00:00,391.54,392.78,391.49,392.71,602829.0,387.1747,388.4009,387.1252,388.3316,602829.0
2024-01-18 14:30:00,392.76,393.04,392.17,392.81,509927.0,388.3811,388.658,387.7977,388.4305,509927.0
2024-01-18 15:00:00,392.81,393.26,392.56,392.86,629079.0,388.4305,388.8755,388.1833,388.48,629079.0
2024-01-18 15:30:00,392.87,393.99,392.42,393.84,1533027.0,388.4899,389.5974,388.0449,389.449,1533027.0
2024-01-19 09:30:00,395.76,395.85,393.5,394.88,4030476.0,391.3476,391.4366,389.1128,390.4775,4030476.0
2024-01-19 10:00:00,394.89,395.54,394.16,394.92,1186409.0,390.4873,391.1301,389.7655,390.517,1186409.0
2024-01-19 10:30:00,394.92,395.35,393.86,394.98,1040645.0,390.517,390.9422,389.4688,390.5763,1040645.0
2024-01-19 11:00:00,395.0,396.3,394.86,396.02,908363.0,390.5961,391.8816,390.4577,391.6047,908363.0
2024-01-19 11:30:00,395.99,395.99,394.81,395.42,687036.0,391.5751,391.5751,390.4082,391.0114,687036.0
2024-01-19 12:00:00,395.46,395.65,394.73,395.47,602384.0,391.051,391.2389,390.3291,391.0609,602384.0
2024-01-19 12:30:00,395.5,396.23,395.38,396.22,629676.0,391.0905,391.8124,390.9719,391.8025,629676.0
2024-01-19 13:00:00,396.22,396.56,395.81,396.31,654475.0,391.8025,392.1387,391.3971,391.8915,654475.0
2024-01-19 13:30:00,396.32,397.05,396.31,396.99,753720.0,391.9014,392.6233,391.8915,392.5639,753720.0
2024-01-19 14:00:00,396.99,397.24,396.13,396.26,931920.0,392.5639,392.8111,391.7135,391.8421,931920.0
2024-01-19 14:30:00,396.27,397.01,395.94,396.94,670534.0,391.852,392.5837,391.5256,392.5145,670534.0
2024-01-19 15:00:00,396.95,397.81,396.66,397.74,754583.0,392.5244,393.3748,392.2376,393.3056,754583.0
2024-01-19 15:30:00,397.77,398.66,397.54,398.66,2176641.0,393.3352,394.2153,393.1078,394.2153,2176641.0
2024-01-22 09:30:00,399.91,400.62,395.47,398.0,3495617.0,395.4514,396.1535,391.0609,393.5627,3495617.0
2024-01-22 10:00:00,398.02,398.29,393.89,393.96,1882614.0,393.5824,393.8494,389.4985,389.5677,1882614.0
2024-01-22 10:30:00,393.98,395.88,393.59,395.21,1297809.0,389.5875,391.4663,389.2018,390.8038,1297809.0
2024-01-22 11:00:00,395.19,397.93,394.86,397.05,969197.0,390.784,393.4934,390.4577,392.6233,969197.0
2024-01-22 11:30:00,397.02,398.09,397.02,397.61,549965.0,392.5936,393.6517,392.5936,393.177,549965.0
2024-01-22 12:00:00,397.6,397.6,396.4,396.74,558850.0,393.1671,393.1671,391.9805,392.3167,558850.0
2024-01-22 12:30:00,396.77,397.0,396.08,396.7,317291.0,392.3464,392.5738,391.6641,392.2772,317291.0
2024-01-22 13:00:00,396.69,396.77,395.8,395.9,401213.0,392.2673,392.3464,391.3872,391.4861,401213.0
2024-01-22 13:30:00,395.89,397.43,395.87,397.38,469470.0,391.4762,392.999,391.4564,392.9496,469470.0
2024-01-22 14:00:00,397.38,397.9,396.81,397.07,634397.0,392.9496,393.4638,392.3859,392.643,634397.0
2024-01-22 14:30:00,397.07,397.46,396.82,397.44,431638.0,392.643,393.0287,392.3958,393.0089,431638.0
2024-01-22 15:00:00,397.46,397.49,396.98,397.23,437097.0,393.0287,393.0584,392.554,392.8013,437097.0
2024-01-22 15:30:00,397.22,397.31,396.36,396.5,1147777.0,392.7914,392.8804,391.941,392.0794,1147777.0
2024-01-23 09:30:00,395.69,395.97,393.93,395.75,1470827.0,391.2784,391.5553,389.538,391.3378,1470827.0
2024-01-23 10:00:00,395.73,395.83,394.93,395.46,731646.0,391.318,391.4169,390.5269,391.051,731646.0
2024-01-23 10:30:00,395.49,395.93,395.11,395.43,663978.0,391.0807,391.5157,390.7049,391.0213,663978.0
2024-01-23 11:00:00,395.47,395.85,394.74,395.05,530153.0,391.0609,391.4366,390.339,390.6456,530153.0
2024-01-23 11:30:00,395.05,395.8,394.9,395.73,467641.0,390.6456,391.3872,390.4972,391.318,467641.0
2024-01-23 12:00:00,395.72,395.8,395.37,395.67,366414.0,391.3081,391.3872,390.962,391.2586,366414.0
2024-01-23 12:30:00,395.65,397.18,395.55,397.13,434800.0,391.2389,392.7518,391.14,392.7024,434800.0
2024-01-23 13:00:00,397.14,397.58,396.76,397.36,640231.0,392.7123,393.1474,392.3365,392.9298,640231.0
2024-01-23 13:30:00,397.41,397.78,397.02,397.5,563236.0,392.9792,393.3451,392.5936,393.0682,563236.0
2024-01-23 14:00:00,397.49,397.62,396.95,397.23,383199.0,393.0584,393.1869,392.5244,392.8013,383199.0
2024-01-23 14:30:00,397.21,398.27,397.16,397.78,571778.0,392.7815,393.8297,392.732,393.3451,571778.0
2024-01-23 15:00:00,397.79,398.84,397.72,398.6,721762.0,393.355,394.3933,393.2858,394.156,721762.0
2024-01-23 15:30:00,398.57,399.38,398.14,398.9,1521015.0,394.1263,394.9273,393.7011,394.4526,1521015.0
2024-01-24 09:30:00,401.61,402.7,400.45,402.67,2361543.0,397.1324,398.2103,395.9854,398.1806,2361543.0
2024-01-24 10:00:00,402.67,403.95,402.12,403.78,1328858.0,398.1806,399.4463,397.6367,399.2782,1328858.0
2024-01-24 10:30:00,403.78,404.72,403.47,403.5,1036178.0,399.2782,400.2077,398.9717,399.0013,1036178.0
2024-01-24 11:00:00,403.51,403.79,402.5,403.35,969827.0,399.0112,399.2881,398.0125,398.853,969827.0
2024-01-24 11:30:00,403.35,404.22,402.86,404.08,652391.0,398.853,399.7133,398.3685,399.5749,652391.0
2024-01-24 12:00:00,404.09,404.99,403.94,404.77,737404.0,399.5848,400.4747,399.4364,400.2572,737404.0
2024-01-24 12:30:00,404.79,405.63,404.56,405.33,666076.0,400.277,401.1076,400.0495,400.8109,666076.0
2024-01-24 13:00:00,405.32,405.52,404.18,405.46,743034.0,400.8011,400.9988,399.6738,400.9395,743034.0
2024-01-24 13:30:00,405.46,405.5,403.93,404.29,494292.0,400.9395,400.9791,399.4266,399.7825,494292.0
2024-01-24 14:00:00,404.29,404.4,402.53,402.8,580950.0,399.7825,399.8913,398.0422,398.3092,580950.0
2024-01-24 14:30:00,402.8,403.77,402.61,403.09,469414.0,398.3092,399.2683,398.1213,398.5959,469414.0
2024-01-24 15:00:00,403.07,403.78,402.38,402.76,783529.0,398.5761,399.2782,397.8938,398.2696,783529.0
2024-01-24 15:30:00,402.76,403.7,402.0,402.57,1527382.0,398.2696,399.1991,397.5181,398.0817,1527382.0
2024-01-25 09:30:00,404.32,406.0,403.36,404.3,1956900.0,399.8122,401.4735,398.8629,399.7924,1956900.0
2024-01-25 10:00:00,404.33,406.68,403.43,405.96,1304640.0,399.8221,402.1459,398.9321,401.4339,1304640.0
2024-01-25 10:30:00,406.0,407.01,405.38,406.94,783907.0,401.4735,402.4722,400.8604,402.403,783907.0
2024-01-25 11:00:00,406.92,406.95,405.87,406.42,712422.0,402.3832,402.4129,401.3449,401.8888,712422.0
2024-01-25 11:30:00,406.41,406.84,405.75,406.19,579249.0,401.8789,402.3041,401.2263,401.6614,579249.0
2024-01-25 12:00:00,406.19,406.45,404.89,405.43,827347.0,401.6614,401.9185,400.3759,400.9098,827347.0
2024-01-25 12:30:00,405.48,405.96,405.21,405.47,710805.0,400.9593,401.4339,400.6923,400.9494,710805.0
2024-01-25 13:00:00,405.47,406.18,404.67,405.45,642495.0,400.9494,401.6515,400.1583,400.9296,642495.0
2024-01-25 13:30:00,405.43,405.43,403.5,403.72,660289.0,400.9098,400.9098,399.0013,399.2189,660289.0
2024-01-25 14:00:00,403.68,403.71,402.7,403.2,712599.0,399.1793,399.209,398.2103,398.7047,712599.0
2024-01-25 14:30:00,403.19,403.84,402.52,403.79,570376.0,398.6948,399.3376,398.0323,399.2881,570376.0
2024-01-25 15:00:00,403.78,404.07,403.34,403.47,731641.0,399.2782,399.565,398.8431,398.9717,731641.0
2024-01-25 15:30:00,403.52,405.09,403.38,405.09,1510538.0,399.0211,400.5736,398.8827,400.5736,1510538.0
2024-01-26 09:30:00,404.36,404.6,402.95,403.88,1569777.0,399.8518,400.0891,398.4575,399.3771,1569777.0
2024-01-26 10:00:00,403.84,404.71,403.03,404.64,945753.0,399.3376,400.1979,398.5366,400.1286,945753.0
2024-01-26 10:30:00,404.6,405.75,404.59,405.13,787288.0,400.0891,401.2263,400.0792,400.6132,787288.0
2024-01-26 11:00:00,405.12,405.64,405.08,405.35,528174.0,400.6033,401.1175,400.5637,400.8307,528174.0
2024-01-26 11:30:00,405.3,406.01,404.44,405.67,652818.0,400.7813,401.4834,399.9309,401.1472,652818.0
2024-01-26 12:00:00,405.68,406.17,405.0,405.12,485568.0,401.157,401.6416,400.4846,400.6033,485568.0
2024-01-26 12:30:00,405.1,405.1,402.69,403.32,662850.0,400.5835,400.5835,398.2004,398.8234,662850.0
2024-01-26 13:00:00,403.3,403.69,403.01,403.53,472381.0,398.8036,399.1892,398.5168,399.031,472381.0
2024-01-26 13:30:00,403.55,403.68,402.43,402.98,463001.0,399.0508,399.1793,397.9433,398.4871,463001.0
2024-01-26 14:00:00,402.98,403.77,402.89,403.17,411766.0,398.4871,399.2683,398.3982,398.675,411766.0
2024-01-26 14:30:00,403.17,404.05,402.8,403.73,494895.0,398.675,399.5452,398.3092,399.2288,494895.0
2024-01-26 15:00:00,403.75,403.99,403.44,403.51,290963.0,399.2486,399.4859,398.942,399.0112,290963.0
2024-01-26 15:30:00,403.49,404.35,402.97,403.99,1226475.0,398.9915,399.8419,398.4773,399.4859,1226475.0
2024-01-29 09:30:00,406.02,409.12,404.33,407.63,2731313.0,401.4933,404.5587,399.8221,403.0853,2731313.0
2024-01-29 10:00:00,407.61,407.74,405.82,406.02,1368253.0,403.0655,403.1941,401.2955,401.4933,1368253.0
2024-01-29 10:30:00,406.04,406.59,405.55,406.04,737396.0,401.513,402.0569,401.0285,401.513,737396.0
2024-01-29 11:00:00,406.06,406.93,405.81,406.93,648962.0,401.5328,402.3931,401.2856,402.3931,648962.0
2024-01-29 11:30:00,406.95,407.49,406.81,407.06,669540.0,402.4129,402.9469,402.2744,402.5217,669540.0
2024-01-29 12:00:00,407.09,407.45,406.76,407.1,491114.0,402.5513,402.9073,402.225,402.5612,491114.0
2024-01-29 12:30:00,407.11,407.34,406.71,407.05,561729.0,402.5711,402.7985,402.1756,402.5118,561729.0
2024-01-29 13:00:00,407.05,407.27,406.77,407.18,447482.0,402.5118,402.7293,402.2349,402.6403,447482.0
2024-01-29 13:30:00,407.17,407.37,406.93,407.03,415378.0,402.6304,402.8282,402.3931,402.492,415378.0
2024-01-29 14:00:00,407.04,408.16,406.94,408.04,572404.0,402.5019,403.6094,402.403,403.4907,572404.0
2024-01-29 14:30:00,408.04,408.32,407.67,407.81,622531.0,403.4907,403.7676,403.1249,403.2633,622531.0
2024-01-29 15:00:00,407.8,409.65,407.8,409.26,955032.0,403.2534,405.0828,403.2534,404.6971,955032.0
2024-01-29 15:30:00,409.27,409.98,409.27,409.72,1820962.0,404.707,405.4091,404.707,405.152,1820962.0
2024-01-30 09:30:00,412.26,413.05,410.26,410.88,2750365.0,407.6637,408.4449,405.686,406.2991,2750365.0
2024-01-30 10:00:00,410.83,410.97,409.44,410.35,1805592.0,406.2496,406.3881,404.8751,405.775,1805592.0
2024-01-30 10:30:00,410.33,411.04,409.01,409.5,1156389.0,405.7552,406.4573,404.4499,404.9345,1156389.0
2024-01-30 11:00:00,409.49,410.57,409.49,410.14,919405.0,404.9246,405.9925,404.9246,405.5673,919405.0
2024-01-30 11:30:00,410.16,410.31,409.53,409.66,693770.0,405.5871,405.7354,404.9641,405.0927,693770.0
2024-01-30 12:00:00,409.67,409.83,407.23,407.47,1052999.0,405.1026,405.2608,402.6898,402.9271,1052999.0
2024-01-30 12:30:00,407.47,407.59,406.45,407.14,988017.0,402.9271,403.0457,401.9185,402.6008,988017.0
2024-01-30 13:00:00,407.15,408.23,406.81,408.02,793156.0,402.6107,403.6786,402.2744,403.471,793156.0
2024-01-30 13:30:00,408.07,408.24,407.48,408.05,757568.0,403.5204,403.6885,402.937,403.5006,757568.0
2024-01-30 14:00:00,408.06,408.33,407.31,408.01,782470.0,403.5105,403.7775,402.7689,403.4611,782470.0
2024-01-30 14:30:00,408.01,408.49,407.82,408.0,829595.0,403.4611,403.9357,403.2732,403.4512,829595.0
2024-01-30 15:00:00,408.01,409.12,407.6,408.77,1075664.0,403.4611,404.5587,403.0556,404.2126,1075664.0
2024-01-30 15:30:00,408.77,409.43,408.23,408.6,2225603.0,404.2126,404.8652,403.6786,404.0445,2225603.0
2024-01-31 09:30:00,406.96,415.32,405.17,406.55,7551570.0,402.4228,410.6896,400.6527,402.0173,7551570.0
2024-01-31 10:00:00,406.59,406.74,402.55,402.9,3266739.0,402.0569,402.2052,398.0619,398.408,3266739.0
2024-01-31 10:30:00,402.89,403.8,402.68,403.34,1644279.0,398.3982,399.298,398.1905,398.8431,1644279.0
2024-01-31 11:00:00,403.3,405.28,403.28,403.64,1419615.0,398.8036,400.7615,398.7838,399.1398,1419615.0
2024-01-31 11:30:00,403.68,403.81,402.11,402.88,1411471.0,399.1793,399.3079,397.6268,398.3883,1411471.0
2024-01-31 12:00:00,402.89,403.75,402.0,402.12,1018936.0,398.3982,399.2486,397.5181,397.6367,1018936.0
2024-01-31 12:30:00,402.12,402.51,401.32,402.38,1013896.0,397.6367,398.0224,396.8457,397.8938,1013896.0
2024-01-31 13:00:00,402.39,403.61,402.33,403.17,1138288.0,397.9037,399.1101,397.8444,398.675,1138288.0
2024-01-31 13:30:00,403.2,403.29,402.26,402.83,815050.0,398.7047,398.7937,397.7752,398.3388,815050.0
2024-01-31 14:00:00,402.97,403.3,400.51,401.22,1393779.0,398.4773,398.8036,396.0447,396.7468,1393779.0
2024-01-31 14:30:00,401.25,404.2,401.05,402.67,1948640.0,396.7764,399.6935,396.5787,398.1806,1948640.0
2024-01-31 15:00:00,402.7,402.75,400.2,400.46,1739653.0,398.2103,398.2597,395.7381,395.9952,1739653.0
2024-01-31 15:30:00,400.44,400.51,397.21,397.45,3702962.0,395.9755,396.0447,392.7815,393.0188,3702962.0
2024-02-01 09:30:00,401.98,406.29,401.8,406.0,4740817.0,397.4983,401.7602,397.3203,401.4735,4740817.0
2024-02-01 10:00:00,405.96,408.0,405.2,406.62,2650470.0,401.4339,403.4512,400.6824,402.0866,2650470.0
2024-02-01 10:30:00,406.64,406.83,403.36,403.68,1645556.0,402.1063,402.2942,398.8629,399.1793,1645556.0
2024-02-01 11:00:00,403.7,403.97,402.55,403.91,1169340.0,399.1991,399.4661,398.0619,399.4068,1169340.0
2024-02-01 11:30:00,403.93,404.42,403.6,403.76,878845.0,399.4266,399.9111,399.1002,399.2585,878845.0
2024-02-01 12:00:00,403.83,404.51,403.09,403.16,840370.0,399.3277,400.0001,398.5959,398.6651,840370.0
2024-02-01 12:30:00,403.17,405.11,402.68,404.0,1070577.0,398.675,400.5934,398.1905,399.4958,1070577.0
2024-02-01 13:00:00,404.0,404.19,402.98,403.88,636677.0,399.4958,399.6837,398.4871,399.3771,636677.0
2024-02-01 13:30:00,403.89,404.67,403.15,403.67,521689.0,399.387,400.1583,398.6553,399.1695,521689.0
2024-02-01 14:00:00,403.7,404.99,403.68,404.19,622563.0,399.1991,400.4747,399.1793,399.6837,622563.0
2024-02-01 14:30:00,404.18,405.11,403.83,404.6,673200.0,399.6738,400.5934,399.3277,400.0891,673200.0
2024-02-01 15:00:00,404.61,404.8,403.7,403.87,797955.0,400.099,400.2869,399.1991,399.3672,797955.0
2024-02-01 15:30:00,403.86,404.31,402.94,403.8,1810894.0,399.3573,399.8023,398.4476,399.298,1810894.0
2024-02-02 09:30:00,403.93,409.6,403.56,407.66,3319347.0,399.4266,405.0333,399.0607,403.115,3319347.0
2024-02-02 10:00:00,407.54,409.95,407.52,408.07,1773288.0,402.9963,405.3794,402.9765,403.5204,1773288.0
2024-02-02 10:30:00,408.09,409.19,406.84,408.04,1233049.0,403.5402,404.6279,402.3041,403.4907,1233049.0
2024-02-02 11:00:00,408.06,408.63,407.32,407.97,812038.0,403.5105,404.0742,402.7788,403.4215,812038.0
2024-02-02 11:30:00,407.94,410.31,407.94,409.82,1315422.0,403.3918,405.7354,403.3918,405.2509,1315422.0
2024-02-02 12:00:00,409.83,411.24,409.64,411.17,925844.0,405.2608,406.6551,405.0729,406.5858,925844.0
2024-02-02 12:30:00,411.19,411.75,409.94,411.65,1193617.0,406.6056,407.1594,405.3695,407.0605,1193617.0
2024-02-02 13:00:00,411.7,412.27,411.06,411.6,802372.0,407.1099,407.6736,406.4771,407.011,802372.0
2024-02-02 13:30:00,411.56,412.15,410.7,411.94,559863.0,406.9715,407.5549,406.1211,407.3473,559863.0
2024-02-02 14:00:00,411.97,412.22,411.36,411.7,511329.0,407.3769,407.6241,406.7737,407.1099,511329.0
2024-02-02 14:30:00,411.72,412.42,411.35,411.51,549482.0,407.1297,407.8219,406.7638,406.922,549482.0
2024-02-02 15:00:00,411.51,411.88,410.67,411.1,811099.0,406.922,407.2879,406.0914,406.5166,811099.0
2024-02-02 15:30:00,411.1,412.65,410.78,411.11,1799398.0,406.5166,408.0493,406.2002,406.5265,1799398.0
2024-02-05 09:30:00,409.49,411.16,407.32,408.33,2531771.0,404.9246,406.5759,402.7788,403.7775,2531771.0
2024-02-05 10:00:00,408.33,408.49,405.13,406.62,1479450.0,403.7775,403.9357,400.6132,402.0866,1479450.0
2024-02-05 10:30:00,406.62,406.98,404.26,404.59,1027148.0,402.0866,402.4426,399.7529,400.0792,1027148.0
2024-02-05 11:00:00,404.59,405.37,403.99,404.09,910800.0,400.0792,400.8505,399.4859,399.5848,910800.0
2024-02-05 11:30:00,404.1,406.49,404.09,406.28,884628.0,399.5947,401.958,399.5848,401.7504,884628.0
2024-02-05 12:00:00,406.32,406.48,405.57,406.27,523299.0,401.7899,401.9481,401.0483,401.7405,523299.0
2024-02-05 12:30:00,406.29,406.8,405.68,405.82,644292.0,401.7602,402.2646,401.157,401.2955,644292.0
2024-02-05 13:00:00,405.83,406.09,404.5,405.1,568208.0,401.3054,401.5625,399.9902,400.5835,568208.0
2024-02-05 13:30:00,405.12,405.32,404.8,405.21,498734.0,400.6033,400.8011,400.2869,400.6923,498734.0
2024-02-05 14:00:00,405.22,405.3,404.81,405.11,466526.0,400.7022,400.7813,400.2967,400.5934,466526.0
2024-02-05 14:30:00,405.15,406.06,405.12,405.72,563718.0,400.633,401.5328,400.6033,401.1966,563718.0
2024-02-05 15:00:00,405.72,405.76,404.63,405.45,673045.0,401.1966,401.2362,400.1188,400.9296,673045.0
2024-02-05 15:30:00,405.44,406.24,404.45,405.58,1651416.0,400.9197,401.7108,399.9408,401.0582,1651416.0
2024-02-06 09:30:00,405.87,407.97,405.03,405.03,2061635.0,401.3449,403.4215,400.5143,400.5143,2061635.0
2024-02-06 10:00:00,405.01,405.37,403.56,404.58,1048332.0,400.4945,400.8505,399.0607,400.0693,1048332.0
2024-02-06 10:30:00,404.56,404.85,404.09,404.72,907601.0,400.0495,400.3363,399.5848,400.2077,907601.0
2024-02-06 11:00:00,404.71,405.16,403.95,404.13,692346.0,400.1979,400.6428,399.4463,399.6243,692346.0
2024-02-06 11:30:00,404.12,405.01,403.22,403.93,730591.0,399.6144,400.4945,398.7245,399.4266,730591.0
2024-02-06 12:00:00,403.97,404.48,403.67,404.13,774879.0,399.4661,399.9704,399.1695,399.6243,774879.0
2024-02-06 12:30:00,404.14,404.26,403.55,403.62,496064.0,399.6342,399.7529,399.0508,399.12,496064.0
2024-02-06 13:00:00,403.6,404.61,403.56,404.33,486727.0,399.1002,400.099,399.0607,399.8221,486727.0
2024-02-06 13:30:00,404.37,404.81,404.18,404.79,453964.0,399.8616,400.2967,399.6738,400.277,453964.0
2024-02-06 14:00:00,404.79,404.81,402.91,403.47,630281.0,400.277,400.2967,398.4179,398.9717,630281.0
2024-02-06 14:30:00,403.48,403.99,403.26,403.81,407858.0,398.9816,399.4859,398.764,399.3079,407858.0
2024-02-06 15:00:00,403.84,404.6,403.72,404.43,548085.0,399.3376,400.0891,399.2189,399.921,548085.0
2024-02-06 15:30:00,404.44,405.61,403.32,405.47,1280302.0,399.9309,401.0878,398.8234,400.9494,1280302.0
2024-02-07 09:30:00,407.44,409.93,407.4,409.16,2317280.0,402.8974,405.3597,402.8579,404.5982,2317280.0
2024-02-07 10:00:00,409.13,411.96,408.8,411.94,1445510.0,404.5686,407.367,404.2423,407.3473,1445510.0
2024-02-07 10:30:00,411.97,412.43,410.8,411.23,993358.0,407.3769,407.8318,406.22,406.6452,993358.0
2024-02-07 11:00:00,411.27,411.8,410.7,411.45,517227.0,406.6847,407.2088,406.1211,406.8627,517227.0
2024-02-07 11:30:00,411.46,412.02,411.02,411.7,463565.0,406.8726,407.4264,406.4375,407.1099,463565.0
2024-02-07 12:00:00,411.71,412.4,411.51,411.83,493167.0,407.1198,407.8021,406.922,407.2385,493167.0
2024-02-07 12:30:00,411.81,412.16,411.18,412.0,363482.0,407.2187,407.5648,406.5957,407.4066,363482.0
2024-02-07 13:00:00,412.02,412.66,411.49,412.57,417236.0,407.4264,408.0592,406.9023,407.9702,417236.0
2024-02-07 13:30:00,412.6,413.16,412.13,413.07,510361.0,407.9999,408.5536,407.5351,408.4647,510361.0
2024-02-07 14:00:00,413.07,413.14,412.51,412.59,445526.0,408.4647,408.5339,407.9109,407.99,445526.0
2024-02-07 14:30:00,412.61,412.98,412.42,412.92,425321.0,408.0098,408.3757,407.8219,408.3163,425321.0
2024-02-07 15:00:00,412.91,413.3,412.66,413.02,602903.0,408.3064,408.6921,408.0592,408.4152,602903.0
2024-02-07 15:30:00,413.03,414.3,412.8,414.06,1609650.0,408.4251,409.6809,408.1977,409.4436,1609650.0
2024-02-08 09:30:00,414.09,415.56,413.34,413.96,1977309.0,409.4733,410.9269,408.7316,409.3447,1977309.0
2024-02-08 10:00:00,413.99,414.41,413.1,413.68,645635.0,409.3744,409.7897,408.4943,409.0679,645635.0
2024-02-08 10:30:00,413.7,414.9,413.45,414.56,559435.0,409.0876,410.2743,408.8404,409.938,559435.0
2024-02-08 11:00:00,414.54,414.57,412.61,412.7,768709.0,409.9183,409.9479,408.0098,408.0988,768709.0
2024-02-08 11:30:00,412.68,413.46,412.65,413.38,514667.0,408.079,408.8503,408.0493,408.7712,514667.0
2024-02-08 12:00:00,413.37,413.45,412.84,413.21,385194.0,408.7613,408.8404,408.2372,408.6031,385194.0
2024-02-08 12:30:00,413.2,413.3,412.76,413.29,330446.0,408.5932,408.6921,408.1581,408.6822,330446.0
2024-02-08 13:00:00,413.3,413.97,413.15,413.81,401908.0,408.6921,409.3546,408.5438,409.1964,401908.0
2024-02-08 13:30:00,413.82,414.14,413.45,413.56,366024.0,409.2063,409.5227,408.8404,408.9492,366024.0
2024-02-08 14:00:00,413.56,413.65,412.53,412.85,405830.0,408.9492,409.0382,407.9307,408.2471,405830.0
2024-02-08 14:30:00,412.86,413.5,412.68,413.45,418659.0,408.257,408.8899,408.079,408.8404,418659.0
2024-02-08 15:00:00,413.43,414.02,413.35,413.88,490019.0,408.8206,409.4041,408.7415,409.2656,490019.0
2024-02-08 15:30:00,413.9,414.25,413.3,414.15,1188599.0,409.2854,409.6315,408.6921,409.5326,1188599.0
2024-02-09 09:30:00,415.44,417.42,415.09,417.35,1847767.0,410.8082,412.7662,410.4621,412.6969,1847767.0
2024-02-09 10:00:00,417.37,418.84,416.82,418.84,1318329.0,412.7167,414.1703,412.1728,414.1703,1318329.0
2024-02-09 10:30:00,418.85,419.51,418.3,418.89,1125153.0,414.1802,414.8329,413.6363,414.2198,1125153.0
2024-02-09 11:00:00,418.91,420.39,418.62,419.78,1016727.0,414.2395,415.703,413.9528,415.0998,1016727.0
2024-02-09 11:30:00,419.8,420.39,419.4,419.52,754944.0,415.1196,415.703,414.7241,414.8427,754944.0
2024-02-09 12:00:00,419.53,419.53,418.89,419.4,644112.0,414.8526,414.8526,414.2198,414.7241,644112.0
2024-02-09 12:30:00,419.39,420.01,419.21,419.76,557634.0,414.7142,415.3273,414.5362,415.0801,557634.0
2024-02-09 13:00:00,419.78,419.85,419.3,419.58,431379.0,415.0998,415.1691,414.6252,414.9021,431379.0
2024-02-09 13:30:00,419.58,419.84,419.3,419.5,399280.0,414.9021,415.1592,414.6252,414.823,399280.0
2024-02-09 14:00:00,419.5,420.24,419.46,420.1,391008.0,414.823,415.5547,414.7834,415.4163,391008.0
2024-02-09 14:30:00,420.13,420.4,419.88,420.15,439498.0,415.4459,415.7129,415.1987,415.4657,439498.0
2024-02-09 15:00:00,420.15,420.4,419.8,420.29,619344.0,415.4657,415.7129,415.1196,415.6042,619344.0
2024-02-09 15:30:00,420.27,420.82,419.98,420.59,1349760.0,415.5844,416.1282,415.2976,415.9008,1349760.0
2024-02-12 09:30:00,420.46,420.74,417.12,417.13,1853183.0,415.7723,416.0491,412.4695,412.4794,1853183.0
2024-02-12 10:00:00,417.15,417.92,416.77,417.59,1236922.0,412.4992,413.2606,412.1234,412.9343,1236922.0
2024-02-12 10:30:00,417.6,419.23,417.41,419.07,764186.0,412.9441,414.556,412.7563,414.3978,764186.0
2024-02-12 11:00:00,419.06,419.25,418.03,418.79,555691.0,414.3879,414.5758,413.3694,414.1209,555691.0
2024-02-12 11:30:00,418.81,419.69,418.71,419.18,463164.0,414.1407,415.0108,414.0418,414.5065,463164.0
2024-02-12 12:00:00,419.2,419.36,418.27,418.64,375675.0,414.5263,414.6845,413.6067,413.9726,375675.0
2024-02-12 12:30:00,418.64,419.14,418.47,419.12,274510.0,413.9726,414.467,413.8044,414.4472,274510.0
2024-02-12 13:00:00,419.11,419.18,418.17,418.27,385761.0,414.4373,414.5065,413.5078,413.6067,385761.0
2024-02-12 13:30:00,418.28,418.34,416.5,417.23,761441.0,413.6166,413.6759,411.8564,412.5783,761441.0
2024-02-12 14:00:00,417.21,417.29,415.56,416.21,609663.0,412.5585,412.6376,410.9269,411.5696,609663.0
2024-02-12 14:30:00,416.17,416.26,414.83,414.97,545170.0,411.5301,411.6191,410.205,410.3435,545170.0
2024-02-12 15:00:00,414.97,416.16,414.85,415.7,587556.0,410.3435,411.5202,410.2248,411.0653,587556.0
2024-02-12 15:30:00,415.71,415.85,414.75,415.25,1574631.0,411.0752,411.2137,410.1259,410.6203,1574631.0
2024-02-13 09:30:00,404.85,407.7,403.39,407.57,3397816.0,400.3363,403.1545,398.8926,403.026,3397816.0
2024-02-13 10:00:00,407.51,408.93,406.06,408.91,1446094.0,402.9666,404.3708,401.5328,404.351,1446094.0
2024-02-13 10:30:00,408.9,410.08,408.18,408.26,1244419.0,404.3411,405.508,403.6292,403.7083,1244419.0
2024-02-13 11:00:00,408.3,409.78,408.25,408.9,776581.0,403.7478,405.2113,403.6984,404.3411,776581.0
2024-02-13 11:30:00,408.88,409.17,407.8,407.89,655769.0,404.3214,404.6081,403.2534,403.3424,655769.0
2024-02-13 12:00:00,407.88,408.0,406.87,407.24,815388.0,403.3325,403.4512,402.3338,402.6997,815388.0
2024-02-13 12:30:00,407.25,408.32,406.89,406.89,614974.0,402.7095,403.7676,402.3536,402.3536,614974.0
2024-02-13 13:00:00,406.87,407.84,406.76,407.45,595663.0,402.3338,403.293,402.225,402.9073,595663.0
2024-02-13 13:30:00,407.43,407.53,406.26,406.36,593970.0,402.8875,402.9864,401.7306,401.8295,593970.0
2024-02-13 14:00:00,406.38,406.47,404.73,405.34,888548.0,401.8492,401.9382,400.2176,400.8208,888548.0
2024-02-13 14:30:00,405.3,405.83,404.56,405.14,833027.0,400.7813,401.3054,400.0495,400.6231,833027.0
2024-02-13 15:00:00,405.18,405.51,404.73,405.33,757339.0,400.6626,400.9889,400.2176,400.8109,757339.0
2024-02-13 15:30:00,405.37,406.81,405.02,406.55,2127612.0,400.8505,402.2744,400.5044,402.0173,2127612.0
2024-02-14 09:30:00,408.07,408.77,404.57,405.31,2359570.0,404.2595,404.9529,400.7921,401.5252,2359570.0
2024-02-14 10:00:00,405.33,407.03,405.04,406.89,1485623.0,401.5451,403.2292,401.2578,403.0905,1485623.0
2024-02-14 10:30:00,406.92,407.18,405.68,405.76,840977.0,403.1202,403.3778,401.8918,401.971,840977.0
2024-02-14 11:00:00,405.75,406.78,405.47,406.7,585283.0,401.9611,402.9815,401.6837,402.9023,585283.0
2024-02-14 11:30:00,406.7,406.89,405.19,405.41,611562.0,402.9023,403.0905,401.4064,401.6243,611562.0
2024-02-14 12:00:00,405.45,407.15,405.03,407.12,552958.0,401.6639,403.3481,401.2479,403.3183,552958.0
2024-02-14 12:30:00,407.12,407.57,406.9,407.06,413867.0,403.3183,403.7641,403.1004,403.2589,413867.0
2024-02-14 13:00:00,407.06,407.26,406.11,406.72,337994.0,403.2589,403.457,402.3178,402.9221,337994.0
2024-02-14 13:30:00,406.75,407.82,406.63,407.25,499400.0,402.9518,404.0118,402.8329,403.4471,499400.0
2024-02-14 14:00:00,407.27,407.27,405.93,406.81,490988.0,403.4669,403.4669,402.1394,403.0112,490988.0
2024-02-14 14:30:00,406.83,407.4,406.75,407.29,331911.0,403.031,403.5957,402.9518,403.4867,331911.0
2024-02-14 15:00:00,407.31,408.34,407.02,408.26,623774.0,403.5066,404.5269,403.2193,404.4477,623774.0
2024-02-14 15:30:00,408.29,409.84,407.78,409.2,1936895.0,404.4774,406.0129,403.9722,405.3789,1936895.0
2024-02-15 09:30:00,408.14,409.13,405.5,405.73,2268578.0,404.3288,405.3096,401.7135,401.9413,2268578.0
2024-02-15 10:00:00,405.75,406.33,404.7,404.83,1309724.0,401.9611,402.5357,400.9209,401.0497,1309724.0
2024-02-15 10:30:00,404.87,406.36,404.83,406.04,906437.0,401.0893,402.5654,401.0497,402.2484,906437.0
2024-02-15 11:00:00,406.08,406.16,404.29,404.96,936758.0,402.288,402.3673,400.5148,401.1785,936758.0
2024-02-15 11:30:00,404.98,405.14,404.32,404.65,800760.0,401.1983,401.3568,400.5445,400.8714,800760.0
2024-02-15 12:00:00,404.65,405.84,404.42,405.81,545207.0,400.8714,402.0503,400.6435,402.0206,545207.0
2024-02-15 12:30:00,405.83,405.95,405.34,405.37,463781.0,402.0404,402.1593,401.555,401.5847,463781.0
2024-02-15 13:00:00,405.37,406.18,405.13,406.03,550911.0,401.5847,402.3871,401.3469,402.2385,550911.0
2024-02-15 13:30:00,406.05,406.26,405.53,405.86,455571.0,402.2583,402.4664,401.7432,402.0701,455571.0
2024-02-15 14:00:00,405.87,405.9,404.84,405.73,603288.0,402.08,402.1097,401.0596,401.9413,603288.0
2024-02-15 14:30:00,405.74,406.17,405.54,405.73,556564.0,401.9512,402.3772,401.7531,401.9413,556564.0
2024-02-15 15:00:00,405.74,406.5,405.61,406.38,600840.0,401.9512,402.7041,401.8224,402.5852,600840.0
2024-02-15 15:30:00,406.38,407.2,405.59,406.65,2104736.0,402.5852,403.3976,401.8026,402.8527,2104736.0
2024-02-16 09:30:00,407.87,408.29,403.53,404.68,2834473.0,404.0613,404.4774,399.7619,400.9011,2834473.0
2024-02-16 10:00:00,404.63,405.3,403.57,404.74,991024.0,400.8516,401.5153,399.8015,400.9606,991024.0
2024-02-16 10:30:00,404.74,405.76,404.13,405.66,675757.0,400.9606,401.971,400.3563,401.872,675757.0
2024-02-16 11:00:00,405.67,406.52,405.5,405.74,544934.0,401.8819,402.7239,401.7135,401.9512,544934.0
2024-02-16 11:30:00,405.78,406.35,405.16,405.99,439568.0,401.9908,402.5555,401.3766,402.1989,439568.0
2024-02-16 12:00:00,405.97,406.2,405.57,406.07,307377.0,402.1791,402.4069,401.7828,402.2781,307377.0
2024-02-16 12:30:00,406.06,406.21,405.48,405.73,344331.0,402.2682,402.4168,401.6937,401.9413,344331.0
2024-02-16 13:00:00,405.7,405.71,404.75,405.13,406240.0,401.9116,401.9215,400.9705,401.3469,406240.0
2024-02-16 13:30:00,405.14,406.35,405.1,406.34,318131.0,401.3568,402.5555,401.3172,402.5456,318131.0
2024-02-16 14:00:00,406.34,407.45,406.33,407.25,528794.0,402.5456,403.6453,402.5357,403.4471,528794.0
2024-02-16 14:30:00,407.27,407.34,404.44,404.81,591004.0,403.4669,403.5363,400.6634,401.0299,591004.0
2024-02-16 15:00:00,404.82,405.0,404.29,404.43,506112.0,401.0398,401.2181,400.5148,400.6535,506112.0
2024-02-16 15:30:00,404.43,404.66,403.44,404.06,1479835.0,400.6535,400.8813,399.6727,400.2869,1479835.0
2024-02-20 09:30:00,403.33,404.49,399.55,399.75,2723364.0,399.5637,400.7129,395.819,396.0172,2723364.0
2024-02-20 10:00:00,399.73,399.85,398.59,399.22,1244557.0,395.9973,396.1162,394.868,395.4921,1244557.0
2024-02-20 10:30:00,399.22,400.55,398.01,400.55,943366.0,395.4921,396.8097,394.2934,396.8097,943366.0
2024-02-20 11:00:00,400.58,402.18,400.51,401.86,676301.0,396.8394,398.4245,396.7701,398.1075,676301.0
2024-02-20 11:30:00,401.84,401.84,399.8,399.81,605080.0,398.0876,398.0876,396.0667,396.0766,605080.0
2024-02-20 12:00:00,399.79,399.98,398.96,399.05,459257.0,396.0568,396.245,395.2345,395.3237,459257.0
2024-02-20 12:30:00,399.04,399.82,398.48,399.58,548437.0,395.3138,396.0865,394.759,395.8487,548437.0
2024-02-20 13:00:00,399.63,400.95,399.31,399.66,396088.0,395.8983,397.206,395.5813,395.928,396088.0
2024-02-20 13:30:00,399.62,400.69,399.55,400.58,288379.0,395.8884,396.9484,395.819,396.8394,288379.0
2024-02-20 14:00:00,400.59,401.15,400.15,400.99,399511.0,396.8493,397.4041,396.4134,397.2456,399511.0
2024-02-20 14:30:00,400.97,401.63,400.58,401.58,387899.0,397.2258,397.8796,396.8394,397.8301,387899.0
2024-02-20 15:00:00,401.62,402.78,401.03,401.66,545836.0,397.8697,399.0189,397.2852,397.9093,545836.0
2024-02-20 15:30:00,401.69,402.99,400.23,402.93,1434697.0,397.939,399.2269,396.4927,399.1675,1434697.0
2024-02-21 09:30:00,400.0,400.49,397.22,398.81,2050722.0,396.2648,396.7502,393.5108,395.0859,2050722.0
2024-02-21 10:00:00,398.81,400.47,398.73,399.41,784084.0,395.0859,396.7304,395.0067,395.6803,784084.0
2024-02-21 10:30:00,399.38,400.01,398.73,399.79,550820.0,395.6506,396.2747,395.0067,396.0568,550820.0
2024-02-21 11:00:00,399.77,400.71,399.17,399.81,555682.0,396.037,396.9682,395.4426,396.0766,555682.0
2024-02-21 11:30:00,399.81,400.15,399.54,400.02,327693.0,396.0766,396.4134,395.8091,396.2846,327693.0
2024-02-21 12:00:00,400.05,400.16,399.02,399.29,343512.0,396.3144,396.4233,395.294,395.5615,343512.0
2024-02-21 12:30:00,399.3,399.68,398.71,399.58,333539.0,395.5714,395.9478,394.9869,395.8487,333539.0
2024-02-21 13:00:00,399.57,400.0,398.61,399.04,465980.0,395.8388,396.2648,394.8878,395.3138,465980.0
2024-02-21 13:30:00,399.08,399.5,398.95,399.02,349351.0,395.3534,395.7695,395.2246,395.294,349351.0
2024-02-21 14:00:00,399.01,399.98,398.13,398.6,481162.0,395.2841,396.245,394.4123,394.8779,481162.0
2024-02-21 14:30:00,398.53,398.85,397.56,398.76,514257.0,394.8085,395.1256,393.8476,395.0364,514257.0
2024-02-21 15:00:00,398.77,399.0,398.14,398.58,578225.0,395.0463,395.2742,394.4222,394.8581,578225.0
2024-02-21 15:30:00,398.6,402.29,398.6,402.18,1414580.0,394.8779,398.5334,394.8779,398.4245,1414580.0
2024-02-22 09:30:00,410.18,412.83,408.57,410.88,3962991.0,406.3498,408.975,404.7548,407.0432,3962991.0
2024-02-22 10:00:00,410.88,411.6,409.9,411.56,1373150.0,407.0432,407.7565,406.0724,407.7169,1373150.0
2024-02-22 10:30:00,411.55,412.21,409.36,409.6,937113.0,407.707,408.3608,405.5374,405.7752,937113.0
2024-02-22 11:00:00,409.62,410.39,409.31,409.76,604761.0,405.795,406.5578,405.4879,405.9337,604761.0
2024-02-22 11:30:00,409.77,410.14,408.86,409.0,520698.0,405.9436,406.3101,405.0421,405.1808,520698.0
2024-02-22 12:00:00,409.0,409.7,408.64,409.55,454013.0,405.1808,405.8742,404.8241,405.7256,454013.0
2024-02-22 12:30:00,409.57,409.76,409.05,409.71,329415.0,405.7455,405.9337,405.2303,405.8842,329415.0
2024-02-22 13:00:00,409.64,410.24,409.29,410.21,409086.0,405.8148,406.4092,405.4681,406.3795,409086.0
2024-02-22 13:30:00,410.22,410.87,410.11,410.66,499637.0,406.3894,407.0333,406.2804,406.8253,499637.0
2024-02-22 14:00:00,410.62,411.67,410.54,411.6,447947.0,406.7857,407.8258,406.7064,407.7565,447947.0
2024-02-22 14:30:00,411.61,411.68,410.45,410.84,557135.0,407.7664,407.8358,406.6172,407.0036,557135.0
2024-02-22 15:00:00,410.83,411.84,410.79,411.44,822142.0,406.9937,407.9943,406.9541,407.598,822142.0
2024-02-22 15:30:00,411.44,412.06,411.05,411.63,2105779.0,407.598,408.2122,407.2116,407.7862,2105779.0
2024-02-23 09:30:00,415.61,415.86,413.42,414.26,1875766.0,411.7291,411.9767,409.5595,410.3917,1875766.0
2024-02-23 10:00:00,414.3,414.31,412.31,412.98,876417.0,410.4313,410.4412,408.4599,409.1236,876417.0
2024-02-23 10:30:00,412.99,412.99,411.29,411.46,695628.0,409.1335,409.1335,407.4494,407.6178,695628.0
2024-02-23 11:00:00,411.4,411.55,410.09,410.73,595947.0,407.5584,407.707,406.2606,406.8946,595947.0
2024-02-23 11:30:00,410.77,410.86,409.29,410.24,465387.0,406.9343,407.0234,405.4681,406.4092,465387.0
2024-02-23 12:00:00,410.22,410.42,409.05,409.46,386069.0,406.3894,406.5875,405.2303,405.6365,386069.0
2024-02-23 12:30:00,409.46,409.91,408.97,409.78,347073.0,405.6365,406.0823,405.1511,405.9535,347073.0
2024-02-23 13:00:00,409.77,410.37,409.52,410.11,292806.0,405.9436,406.538,405.6959,406.2804,292806.0
2024-02-23 13:30:00,410.11,410.38,409.81,410.38,246621.0,406.2804,406.5479,405.9832,406.5479,246621.0
2024-02-23 14:00:00,410.38,410.58,409.75,409.87,256077.0,406.5479,406.746,405.9238,406.0427,256077.0
2024-02-23 14:30:00,409.89,410.78,409.8,410.54,326206.0,406.0625,406.9442,405.9733,406.7064,326206.0
2024-02-23 15:00:00,410.53,410.61,409.53,410.12,368633.0,406.6965,406.7757,405.7058,406.2903,368633.0
2024-02-23 15:30:00,410.14,410.85,409.84,410.32,1168830.0,406.3101,407.0135,406.0129,406.4885,1168830.0
2024-02-26 09:30:00,411.4,412.16,408.62,408.68,1551689.0,407.5584,408.3113,404.8043,404.8638,1551689.0
2024-02-26 10:00:00,408.71,410.32,408.3,409.42,841413.0,404.8935,406.4885,404.4873,405.5969,841413.0
2024-02-26 10:30:00,409.42,410.1,409.11,409.45,489723.0,405.5969,406.2705,405.2898,405.6266,489723.0
2024-02-26 11:00:00,409.47,409.73,408.01,408.39,489511.0,405.6464,405.904,404.2,404.5765,489511.0
2024-02-26 11:30:00,408.41,409.27,408.29,409.03,444214.0,404.5963,405.4483,404.4774,405.2105,444214.0
2024-02-26 12:00:00,409.02,409.6,408.49,409.3,312225.0,405.2006,405.7752,404.6755,405.478,312225.0
2024-02-26 12:30:00,409.29,409.54,408.58,408.72,309310.0,405.4681,405.7157,404.7647,404.9034,309310.0
2024-02-26 13:00:00,408.72,409.43,408.51,408.88,338281.0,404.9034,405.6068,404.6954,405.0619,338281.0
2024-02-26 13:30:00,408.89,409.42,408.3,409.4,342525.0,405.0718,405.5969,404.4873,405.577,342525.0
2024-02-26 14:00:00,409.41,409.46,408.78,409.23,433763.0,405.587,405.6365,404.9628,405.4086,433763.0
2024-02-26 14:30:00,409.23,409.45,408.74,408.74,291368.0,405.4086,405.6266,404.9232,404.9232,291368.0
2024-02-26 15:00:00,408.77,409.01,407.82,407.98,389260.0,404.9529,405.1907,404.0118,404.1703,389260.0
2024-02-26 15:30:00,407.99,408.2,407.36,407.48,1066835.0,404.1802,404.3883,403.5561,403.675,1066835.0
2024-02-27 09:30:00,407.91,408.32,405.4,406.19,1336980.0,404.101,404.5071,401.6144,402.397,1336980.0
2024-02-27 10:00:00,406.13,407.12,405.93,406.56,521267.0,402.3376,403.3183,402.1394,402.7636,521267.0
2024-02-27 10:30:00,406.53,407.51,405.76,406.59,537852.0,402.7338,403.7047,401.971,402.7933,537852.0
2024-02-27 11:00:00,406.65,406.71,405.26,405.28,443959.0,402.8527,402.9122,401.4757,401.4955,443959.0
2024-02-27 11:30:00,405.28,405.96,405.17,405.58,444233.0,401.4955,402.1692,401.3865,401.7927,444233.0
2024-02-27 12:00:00,405.61,406.12,404.69,404.89,378366.0,401.8224,402.3277,400.911,401.1092,378366.0
2024-02-27 12:30:00,404.92,405.12,403.96,404.16,381616.0,401.1389,401.337,400.1878,400.386,381616.0
2024-02-27 13:00:00,404.12,404.94,403.85,404.58,306418.0,400.3463,401.1587,400.0789,400.8021,306418.0
2024-02-27 13:30:00,404.57,406.25,404.43,406.08,465641.0,400.7921,402.4565,400.6535,402.288,465641.0
2024-02-27 14:00:00,406.11,407.23,406.04,407.21,506003.0,402.3178,403.4273,402.2484,403.4075,506003.0
2024-02-27 14:30:00,407.21,407.45,406.75,407.34,422157.0,403.4075,403.6453,402.9518,403.5363,422157.0
2024-02-27 15:00:00,407.36,407.38,406.06,406.91,450872.0,403.5561,403.5759,402.2682,403.1103,450872.0
2024-02-27 15:30:00,406.89,407.85,406.26,407.55,1338267.0,403.0905,404.0415,402.4664,403.7443,1338267.0
2024-02-28 09:30:00,408.18,409.3,405.39,405.42,1465793.0,404.3684,405.478,401.6045,401.6342,1465793.0
2024-02-28 10:00:00,405.43,407.01,405.32,406.88,646762.0,401.6441,403.2094,401.5351,403.0806,646762.0
2024-02-28 10:30:00,406.89,407.65,406.37,407.01,526801.0,403.0905,403.8434,402.5753,403.2094,526801.0
2024-02-28 11:00:00,406.99,407.81,406.98,407.61,371290.0,403.1895,404.0019,403.1796,403.8038,371290.0
2024-02-28 11:30:00,407.65,407.94,407.1,407.32,286714.0,403.8434,404.1307,403.2985,403.5165,286714.0
2024-02-28 12:00:00,407.29,407.56,406.57,406.7,299982.0,403.4867,403.7542,402.7735,402.9023,299982.0
2024-02-28 12:30:00,406.7,406.81,406.01,406.58,284761.0,402.9023,403.0112,402.2187,402.7834,284761.0
2024-02-28 13:00:00,406.55,407.34,406.03,407.18,303733.0,402.7537,403.5363,402.2385,403.3778,303733.0
2024-02-28 13:30:00,407.2,407.6,407.03,407.6,300643.0,403.3976,403.7939,403.2292,403.7939,300643.0
2024-02-28 14:00:00,407.62,407.79,406.79,406.81,321018.0,403.8137,403.9821,402.9914,403.0112,321018.0
2024-02-28 14:30:00,406.79,407.25,406.21,407.15,308126.0,402.9914,403.4471,402.4168,403.3481,308126.0
2024-02-28 15:00:00,407.16,407.93,406.63,407.9,488783.0,403.358,404.1208,402.8329,404.0911,488783.0
2024-02-28 15:30:00,407.88,407.99,406.98,407.74,1198582.0,404.0712,404.1802,403.1796,403.9325,1198582.0
2024-02-29 09:30:00,408.77,410.21,407.74,409.81,2011672.0,404.9529,406.3795,403.9325,405.9832,2011672.0
2024-02-29 10:00:00,409.81,410.12,407.85,408.33,1006885.0,405.9832,406.2903,404.0415,404.517,1006885.0
2024-02-29 10:30:00,408.36,408.82,407.43,407.75,627103.0,404.5468,405.0025,403.6254,403.9425,627103.0
2024-02-29 11:00:00,407.8,408.7,407.49,407.83,525542.0,403.992,404.8836,403.6849,404.0217,525542.0
2024-02-29 11:30:00,407.79,407.92,405.92,407.75,608126.0,403.9821,404.1109,402.1295,403.9425,608126.0
2024-02-29 12:00:00,407.74,408.36,407.52,407.85,355993.0,403.9325,404.5468,403.7146,404.0415,355993.0
2024-02-29 12:30:00,407.87,408.93,407.85,408.66,398500.0,404.0613,405.1114,404.0415,404.844,398500.0
2024-02-29 13:00:00,408.73,409.62,408.62,409.35,428044.0,404.9133,405.795,404.8043,405.5275,428044.0
2024-02-29 13:30:00,409.36,409.69,409.02,409.65,365029.0,405.5374,405.8643,405.2006,405.8247,365029.0
2024-02-29 14:00:00,409.68,410.22,409.2,409.49,593562.0,405.8544,406.3894,405.3789,405.6662,593562.0
2024-02-29 14:30:00,409.48,409.95,409.28,409.89,420786.0,405.6563,406.1219,405.4582,406.0625,420786.0
2024-02-29 15:00:00,409.9,410.69,409.66,410.63,611241.0,406.0724,406.855,405.8346,406.7956,611241.0
2024-02-29 15:30:00,410.63,414.2,410.24,413.35,3300150.0,406.7956,410.3322,406.4092,409.4902,3300150.0
2024-03-01 09:30:00,411.21,414.97,410.88,412.31,1886745.0,407.3701,411.095,407.0432,408.4599,1886745.0
2024-03-01 10:00:00,412.3,413.2,411.95,412.6,778237.0,408.45,409.3416,408.1032,408.7472,778237.0
2024-03-01 10:30:00,412.61,412.74,411.6,412.22,828242.0,408.7571,408.8859,407.7565,408.3707,828242.0
2024-03-01 11:00:00,412.23,413.5,412.01,413.11,682961.0,408.3806,409.6388,408.1627,409.2524,682961.0
2024-03-01 11:30:00,413.13,413.22,411.93,412.72,454239.0,409.2722,409.3614,408.0834,408.866,454239.0
2024-03-01 12:00:00,412.75,413.69,412.45,413.53,363433.0,408.8958,409.827,408.5986,409.6685,363433.0
2024-03-01 12:30:00,413.54,414.15,413.16,414.09,405845.0,409.6784,410.2827,409.3019,410.2233,405845.0
2024-03-01 13:00:00,414.15,415.09,413.88,414.91,562444.0,410.2827,411.2139,410.0152,411.0356,562444.0
2024-03-01 13:30:00,414.9,415.24,414.67,415.07,456876.0,411.0257,411.3625,410.7978,411.1941,456876.0
2024-03-01 14:00:00,415.09,415.74,415.09,415.59,484653.0,411.2139,411.8578,411.2139,411.7092,484653.0
2024-03-01 14:30:00,415.6,415.73,414.49,415.29,447737.0,411.7192,411.8479,410.6195,411.412,447737.0
2024-03-01 15:00:00,415.31,415.87,414.65,415.72,659159.0,411.4319,411.9866,410.778,411.838,659159.0
2024-03-01 15:30:00,415.72,415.83,415.01,415.56,1184380.0,411.838,411.947,411.1347,411.6795,1184380.0
2024-03-04 09:30:00,413.45,416.25,412.32,416.11,2205764.0,409.5892,412.3631,408.4698,412.2244,2205764.0
2024-03-04 10:00:00,416.13,417.35,414.28,414.47,1166321.0,412.2442,413.4528,410.4115,410.5997,1166321.0
2024-03-04 10:30:00,414.46,415.93,414.35,415.89,626126.0,410.5898,412.0461,410.4808,412.0064,626126.0
2024-03-04 11:00:00,415.9,416.12,414.9,415.86,466251.0,412.0163,412.2343,411.0257,411.9767,466251.0
2024-03-04 11:30:00,415.87,416.12,415.43,416.05,424382.0,411.9866,412.2343,411.5507,412.1649,424382.0
2024-03-04 12:00:00,416.06,416.55,415.65,416.36,421901.0,412.1749,412.6603,411.7687,412.4721,421901.0
2024-03-04 12:30:00,416.37,416.46,415.86,415.93,315132.0,412.482,412.5711,411.9767,412.0461,315132.0
2024-03-04 13:00:00,415.93,416.05,414.9,415.61,345372.0,412.0461,412.1649,411.0257,411.7291,345372.0
2024-03-04 13:30:00,415.63,415.93,415.43,415.62,302820.0,411.7489,412.0461,411.5507,411.739,302820.0
2024-03-04 14:00:00,415.6,415.66,414.58,414.89,404844.0,411.7192,411.7786,410.7087,411.0158,404844.0
2024-03-04 14:30:00,414.91,415.6,414.58,415.14,473824.0,411.0356,411.7192,410.7087,411.2634,473824.0
2024-03-04 15:00:00,415.15,415.81,415.01,415.23,417461.0,411.2734,411.9272,411.1347,411.3526,417461.0
2024-03-04 15:30:00,415.2,415.52,414.58,414.86,1043296.0,411.3229,411.6399,410.7087,410.9861,1043296.0
2024-03-05 09:30:00,414.09,414.25,406.27,407.07,2656159.0,410.2233,410.3818,402.4763,403.2688,2656159.0
2024-03-05 10:00:00,407.07,407.46,404.67,405.25,2162525.0,403.2688,403.6552,400.8912,401.4658,2162525.0
2024-03-05 10:30:00,405.24,405.24,402.12,403.43,1645291.0,401.4559,401.4559,398.365,399.6628,1645291.0
2024-03-05 11:00:00,403.45,405.19,403.18,404.7,875910.0,399.6826,401.4064,399.4151,400.9209,875910.0
2024-03-05 11:30:00,404.69,404.83,402.92,404.14,737779.0,400.911,401.0497,399.1576,400.3662,737779.0
2024-03-05 12:00:00,404.18,404.71,403.98,404.42,483889.0,400.4058,400.9308,400.2077,400.6435,483889.0
2024-03-05 12:30:00,404.44,404.57,403.36,403.37,412553.0,400.6634,400.7921,399.5934,399.6034,412553.0
2024-03-05 13:00:00,403.38,403.47,402.14,402.59,544888.0,399.6133,399.7024,398.3848,398.8306,544888.0
2024-03-05 13:30:00,402.57,402.85,401.24,401.53,773605.0,398.8108,399.0882,397.4932,397.7805,773605.0
2024-03-05 14:00:00,401.53,402.59,401.3,402.1,581505.0,397.7805,398.8306,397.5527,398.3452,581505.0
2024-03-05 14:30:00,402.1,402.18,400.66,401.31,723028.0,398.3452,398.4245,396.9187,397.5626,723028.0
2024-03-05 15:00:00,401.32,402.26,400.64,400.77,998038.0,397.5725,398.5037,396.8988,397.0276,998038.0
2024-03-05 15:30:00,400.78,402.85,400.74,402.85,2117475.0,397.0375,399.0882,396.9979,399.0882,2117475.0
2024-03-06 09:30:00,402.93,404.46,401.18,401.54,2262140.0,399.1675,400.6832,397.4338,397.7904,2262140.0
2024-03-06 10:00:00,401.5,401.5,398.39,399.94,1919491.0,397.7508,397.7508,394.6699,396.2054,1919491.0
2024-03-06 10:30:00,399.92,402.87,399.82,402.35,962564.0,396.1856,399.108,396.0865,398.5929,962564.0
2024-03-06 11:00:00,402.35,403.49,401.93,403.24,997245.0,398.5929,399.7222,398.1768,399.4746,997245.0
2024-03-06 11:30:00,403.25,404.89,402.92,404.6,921971.0,399.4845,401.1092,399.1576,400.8219,921971.0
2024-03-06 12:00:00,404.57,405.16,403.94,404.54,659903.0,400.7921,401.3766,400.168,400.7624,659903.0
2024-03-06 12:30:00,404.53,404.98,403.56,403.87,506039.0,400.7525,401.1983,399.7916,400.0987,506039.0
2024-03-06 13:00:00,403.84,404.52,403.66,404.27,418378.0,400.069,400.7426,399.8906,400.4949,418378.0
2024-03-06 13:30:00,404.3,404.45,402.0,403.07,719796.0,400.5247,400.6733,398.2461,399.3062,719796.0
2024-03-06 14:00:00,403.05,403.2,401.35,402.9,716569.0,399.2863,399.4349,397.6022,399.1377,716569.0
2024-03-06 14:30:00,402.95,403.21,401.11,401.49,711263.0,399.1873,399.4448,397.3645,397.7409,711263.0
2024-03-06 15:00:00,401.47,402.04,400.42,400.92,914820.0,397.7211,398.2858,396.6809,397.1762,914820.0
2024-03-06 15:30:00,400.94,402.83,400.71,402.3,1477382.0,397.196,399.0684,396.9682,398.5433,1477382.0
2024-03-07 09:30:00,406.34,406.76,402.24,404.32,1959423.0,402.5456,402.9617,398.4839,400.5445,1959423.0
2024-03-07 10:00:00,404.32,406.43,403.9,406.43,1147430.0,400.5445,402.6348,400.1284,402.6348,1147430.0
2024-03-07 10:30:00,406.49,408.21,405.72,407.57,963838.0,402.6942,404.3982,401.9314,403.7641,963838.0
2024-03-07 11:00:00,407.54,408.33,406.87,408.01,542588.0,403.7344,404.517,403.0707,404.2,542588.0
2024-03-07 11:30:00,408.01,408.56,407.5,408.02,502374.0,404.2,404.7449,403.6948,404.2099,502374.0
2024-03-07 12:00:00,408.03,408.81,407.76,408.15,421963.0,404.2198,404.9926,403.9524,404.3387,421963.0
2024-03-07 12:30:00,408.13,408.81,407.92,408.21,434415.0,404.3189,404.9926,404.1109,404.3982,434415.0
2024-03-07 13:00:00,408.22,408.63,407.68,408.56,316284.0,404.4081,404.8142,403.8731,404.7449,316284.0
2024-03-07 13:30:00,408.57,409.78,408.36,409.22,491397.0,404.7548,405.9535,404.5468,405.3987,491397.0
2024-03-07 14:00:00,409.24,409.63,408.68,408.94,382645.0,405.4185,405.8049,404.8638,405.1213,382645.0
2024-03-07 14:30:00,408.93,409.25,408.39,408.51,354984.0,405.1114,405.4284,404.5765,404.6954,354984.0
2024-03-07 15:00:00,408.5,408.5,407.66,408.36,411822.0,404.6854,404.6854,403.8533,404.5468,411822.0
2024-03-07 15:30:00,408.33,409.5,408.22,409.0,1442863.0,404.517,405.6761,404.4081,405.1808,1442863.0
2024-03-08 09:30:00,407.83,409.19,406.63,409.08,1457597.0,404.0217,405.369,402.8329,405.26,1457597.0
2024-03-08 10:00:00,409.08,410.42,408.99,410.08,904891.0,405.26,406.5875,405.1709,406.2507,904891.0
2024-03-08 10:30:00,410.12,410.16,408.36,408.82,826551.0,406.2903,406.3299,404.5468,405.0025,826551.0
2024-03-08 11:00:00,408.84,408.88,407.4,408.0,776803.0,405.0223,405.0619,403.5957,404.1901,776803.0
2024-03-08 11:30:00,407.91,408.91,406.53,407.29,780148.0,404.101,405.0916,402.7338,403.4867,780148.0
2024-03-08 12:00:00,407.29,408.32,406.83,408.02,448085.0,403.4867,404.5071,403.031,404.2099,448085.0
2024-03-08 12:30:00,408.05,408.11,404.55,405.15,539618.0,404.2397,404.2991,400.7723,401.3667,539618.0
2024-03-08 13:00:00,405.14,406.39,404.63,404.89,451984.0,401.3568,402.5952,400.8516,401.1092,451984.0
2024-03-08 13:30:00,404.8,405.35,404.33,405.22,392469.0,401.02,401.5649,400.5544,401.4361,392469.0
2024-03-08 14:00:00,405.18,406.57,405.11,406.37,449582.0,401.3965,402.7735,401.3271,402.5753,449582.0
2024-03-08 14:30:00,406.38,407.42,406.36,407.06,452534.0,402.5852,403.6155,402.5654,403.2589,452534.0
2024-03-08 15:00:00,407.04,407.72,405.65,405.74,404582.0,403.2391,403.9127,401.8621,401.9512,404582.0
2024-03-08 15:30:00,405.71,406.75,405.41,406.17,1131167.0,401.9215,402.9518,401.6243,402.3772,1131167.0
2024-03-11 09:30:00,403.77,404.35,401.75,401.95,1586732.0,399.9996,400.5742,397.9985,398.1966,1586732.0
2024-03-11 10:00:00,401.97,403.01,401.26,402.82,896208.0,398.2164,399.2467,397.5131,399.0585,896208.0
2024-03-11 10:30:00,402.85,404.59,402.74,403.82,643225.0,399.0882,400.812,398.9792,400.0492,643225.0
2024-03-11 11:00:00,403.77,404.12,402.6,402.71,599580.0,399.9996,400.3463,398.8405,398.9495,599580.0
2024-03-11 11:30:00,402.76,404.02,402.09,403.88,473874.0,398.999,400.2473,398.3353,400.1086,473874.0
2024-03-11 12:00:00,403.89,403.89,402.77,403.03,469263.0,400.1185,400.1185,399.009,399.2665,469263.0
2024-03-11 12:30:00,403.06,404.29,402.96,404.07,348320.0,399.2962,400.5148,399.1972,400.2968,348320.0
2024-03-11 13:00:00,404.07,404.63,403.34,404.56,373398.0,400.2968,400.8516,399.5736,400.7822,373398.0
2024-03-11 13:30:00,404.6,405.0,403.5,404.49,494226.0,400.8219,401.2181,399.7321,400.7129,494226.0
2024-03-11 14:00:00,404.49,404.89,404.18,404.67,325887.0,400.7129,401.1092,400.4058,400.8912,325887.0
2024-03-11 14:30:00,404.69,405.68,404.3,405.19,431882.0,400.911,401.8918,400.5247,401.4064,431882.0
2024-03-11 15:00:00,405.19,405.39,404.53,404.88,483711.0,401.4064,401.6045,400.7525,401.0993,483711.0
2024-03-11 15:30:00,404.89,405.31,404.09,404.58,1109054.0,401.1092,401.5252,400.3166,400.8021,1109054.0
2024-03-12 09:30:00,407.62,409.68,406.79,409.61,1493012.0,403.8137,405.8544,402.9914,405.7851,1493012.0
2024-03-12 10:00:00,409.63,413.43,409.51,413.2,1212239.0,405.8049,409.5694,405.686,409.3416,1212239.0
2024-03-12 10:30:00,413.22,414.45,412.94,413.3,1061858.0,409.3614,410.5799,409.084,409.4406,1061858.0
2024-03-12 11:00:00,413.3,413.76,412.62,413.6,604741.0,409.4406,409.8963,408.767,409.7378,604741.0
2024-03-12 11:30:00,413.63,414.21,413.11,413.22,670783.0,409.7675,410.3421,409.2524,409.3614,670783.0
2024-03-12 12:00:00,413.23,413.7,412.56,413.24,697871.0,409.3713,409.8369,408.7075,409.3812,697871.0
2024-03-12 12:30:00,413.25,413.44,411.8,412.49,616247.0,409.3911,409.5793,407.9546,408.6382,616247.0
2024-03-12 13:00:00,412.46,414.02,411.6,413.63,739332.0,408.6085,410.1539,407.7565,409.7675,739332.0
2024-03-12 13:30:00,413.61,414.89,413.59,414.1,698453.0,409.7477,411.0158,409.7279,410.2332,698453.0
2024-03-12 14:00:00,414.12,415.28,413.95,415.28,663385.0,410.253,411.4021,410.0846,411.4021,663385.0
2024-03-12 14:30:00,415.28,415.49,414.16,414.83,692974.0,411.4021,411.6102,410.2926,410.9563,692974.0
2024-03-12 15:00:00,414.83,415.44,414.43,415.19,676668.0,410.9563,411.5606,410.5601,411.313,676668.0
2024-03-12 15:30:00,415.19,415.57,414.68,415.26,1366328.0,411.313,411.6894,410.8077,411.3823,1366328.0
2024-03-13 09:30:00,418.17,418.18,412.0,412.3,2032879.0,414.2652,414.2751,408.1528,408.45,2032879.0
2024-03-13 10:00:00,412.3,413.6,411.45,412.8,946354.0,408.45,409.7378,407.6079,408.9453,946354.0
2024-03-13 10:30:00,412.75,414.88,412.68,414.11,712781.0,408.8958,411.0059,408.8264,410.2431,712781.0
2024-03-13 11:00:00,414.11,415.29,413.85,414.26,512677.0,410.2431,411.412,409.9855,410.3917,512677.0
2024-03-13 11:30:00,414.24,414.99,413.74,414.85,351669.0,410.3718,411.1148,409.8765,410.9762,351669.0
2024-03-13 12:00:00,414.86,415.24,414.46,414.89,323600.0,410.9861,411.3625,410.5898,411.0158,323600.0
2024-03-13 12:30:00,414.94,415.53,414.64,415.16,338676.0,411.0653,411.6498,410.7681,411.2833,338676.0
2024-03-13 13:00:00,415.15,416.11,414.97,415.45,375025.0,411.2734,412.2244,411.095,411.5706,375025.0
2024-03-13 13:30:00,415.47,415.97,415.22,415.77,277803.0,411.5904,412.0857,411.3427,411.8876,277803.0
2024-03-13 14:00:00,415.77,416.44,415.48,416.3,418348.0,411.8876,412.5513,411.6003,412.4126,418348.0
2024-03-13 14:30:00,416.3,416.63,415.96,416.06,374172.0,412.4126,412.7395,412.0758,412.1749,374172.0
2024-03-13 15:00:00,416.07,416.2,413.91,414.51,458994.0,412.1848,412.3135,410.0449,410.6393,458994.0
2024-03-13 15:30:00,414.46,416.0,414.35,415.23,1066052.0,410.5898,412.1154,410.4808,411.3526,1066052.0
2024-03-14 09:30:00,420.17,424.95,417.99,422.7,4592683.0,416.2465,420.9818,414.0868,418.7529,4592683.0
2024-03-14 10:00:00,422.59,426.09,420.81,426.08,2332424.0,418.6439,422.1112,416.8805,422.1013,2332424.0
2024-03-14 10:30:00,426.08,426.88,424.56,425.37,1460831.0,422.1013,422.8938,420.5955,421.3979,1460831.0
2024-03-14 11:00:00,425.41,427.82,425.35,426.72,1680833.0,421.4375,423.825,421.3781,422.7353,1680833.0
2024-03-14 11:30:00,426.76,426.97,424.85,425.33,1098196.0,422.7749,422.983,420.8828,421.3583,1098196.0
2024-03-14 12:00:00,425.32,425.59,423.62,424.99,996636.0,421.3484,421.6159,419.6643,421.0215,996636.0
2024-03-14 12:30:00,425.01,425.58,424.55,424.63,643358.0,421.0413,421.606,420.5856,420.6648,643358.0
2024-03-14 13:00:00,424.61,424.67,422.71,423.84,951111.0,420.645,420.7045,418.7628,419.8822,951111.0
2024-03-14 13:30:00,423.78,425.52,423.28,425.45,715278.0,419.8228,421.5465,419.3274,421.4772,715278.0
2024-03-14 14:00:00,425.46,426.83,425.45,426.15,885453.0,421.4871,422.8443,421.4772,422.1706,885453.0
2024-03-14 14:30:00,426.13,427.18,425.43,425.75,907152.0,422.1508,423.191,421.4574,421.7744,907152.0
2024-03-14 15:00:00,425.73,425.73,422.92,423.27,1251352.0,421.7546,421.7546,418.9708,419.3175,1251352.0
2024-03-14 15:30:00,423.28,425.5,422.63,425.49,2321437.0,419.3274,421.5267,418.6835,421.5168,2321437.0
2024-03-15 09:30:00,419.29,422.6,417.0,418.42,8155689.0,415.3747,418.6538,413.1061,414.5128,8155689.0
2024-03-15 10:00:00,418.45,419.19,415.76,417.53,1588147.0,414.5425,415.2756,411.8777,413.6311,1588147.0
2024-03-15 10:30:00,417.59,419.3,416.4,418.08,1125548.0,413.6906,415.3846,412.5117,414.176,1125548.0
2024-03-15 11:00:00,418.14,418.39,416.13,416.84,713430.0,414.2354,414.4831,412.2442,412.9476,713430.0
2024-03-15 11:30:00,416.82,417.0,415.08,415.24,843000.0,412.9278,413.1061,411.204,411.3625,843000.0
2024-03-15 12:00:00,415.25,415.83,413.83,414.09,879997.0,411.3724,411.947,409.9657,410.2233,879997.0
2024-03-15 12:30:00,414.07,414.66,412.79,413.21,899100.0,410.2034,410.7879,408.9354,409.3515,899100.0
2024-03-15 13:00:00,413.23,414.58,413.08,414.1,787811.0,409.3713,410.7087,409.2227,410.2332,787811.0
2024-03-15 13:30:00,414.11,415.2,414.06,415.15,509957.0,410.2431,411.3229,410.1935,411.2734,509957.0
2024-03-15 14:00:00,415.18,415.46,414.33,414.63,524313.0,411.3031,411.5805,410.461,410.7582,524313.0
2024-03-15 14:30:00,414.61,416.33,414.58,415.96,659658.0,410.7384,412.4423,410.7087,412.0758,659658.0
2024-03-15 15:00:00,415.97,417.03,415.59,416.7,716441.0,412.0857,413.1358,411.7092,412.8089,716441.0
2024-03-15 15:30:00,416.75,417.28,415.97,416.42,1543565.0,412.8584,413.3835,412.0857,412.5315,1543565.0
2024-03-18 09:30:00,414.25,419.54,413.78,417.49,2129784.0,410.3818,415.6224,409.9161,413.5915,2129784.0
2024-03-18 10:00:00,417.5,420.73,417.4,419.77,1177289.0,413.6014,416.8012,413.5023,415.8502,1177289.0
2024-03-18 10:30:00,419.83,420.29,418.19,419.15,648060.0,415.9097,416.3654,414.285,415.236,648060.0
2024-03-18 11:00:00,419.2,419.38,418.13,418.9,528448.0,415.2855,415.4639,414.2255,414.9883,528448.0
2024-03-18 11:30:00,418.91,418.94,417.68,418.34,431803.0,414.9982,415.028,413.7797,414.4336,431803.0
2024-03-18 12:00:00,418.38,419.56,418.04,419.14,469713.0,414.4732,415.6422,414.1364,415.2261,469713.0
2024-03-18 12:30:00,419.13,419.13,417.88,417.96,393270.0,415.2162,415.2162,413.9779,414.0571,393270.0
2024-03-18 13:00:00,417.96,418.62,417.61,418.59,457704.0,414.0571,414.7109,413.7104,414.6812,457704.0
2024-03-18 13:30:00,418.6,418.64,417.17,418.19,329658.0,414.6911,414.7308,413.2745,414.285,329658.0
2024-03-18 14:00:00,418.17,419.35,418.06,419.32,280686.0,414.2652,415.4341,414.1562,415.4044,280686.0
2024-03-18 14:30:00,419.3,419.36,418.02,418.75,355447.0,415.3846,415.444,414.1166,414.8397,355447.0
2024-03-18 15:00:00,418.77,419.7,418.71,419.29,526195.0,414.8595,415.7809,414.8001,415.3747,526195.0
2024-03-18 15:30:00,419.28,419.55,416.93,417.37,1227042.0,415.3648,415.6323,413.0367,413.4726,1227042.0
2024-03-19 09:30:00,417.96,419.22,415.55,418.58,1457430.0,414.0571,415.3053,411.6696,414.6713,1457430.0
2024-03-19 10:00:00,418.55,419.74,418.14,418.78,833309.0,414.6416,415.8205,414.2354,414.8695,833309.0
2024-03-19 10:30:00,418.71,420.64,418.62,419.97,756738.0,414.8001,416.7121,414.7109,416.0483,756738.0
2024-03-19 11:00:00,419.92,421.31,419.86,421.07,603485.0,415.9988,417.3758,415.9394,417.1381,603485.0
2024-03-19 11:30:00,421.1,421.67,420.28,420.93,611036.0,417.1678,417.7325,416.3554,416.9994,611036.0
2024-03-19 12:00:00,420.92,421.4,420.46,421.19,631312.0,416.9895,417.465,416.5338,417.257,631312.0
2024-03-19 12:30:00,421.2,421.6,420.46,420.61,629183.0,417.2669,417.6631,416.5338,416.6824,629183.0
2024-03-19 13:00:00,420.62,421.44,420.11,420.8,423549.0,416.6923,417.5046,416.187,416.8706,423549.0
2024-03-19 13:30:00,420.8,421.03,420.09,420.21,488044.0,416.8706,417.0984,416.1672,416.2861,488044.0
2024-03-19 14:00:00,420.2,420.24,419.1,419.49,599320.0,416.2762,416.3158,415.1865,415.5728,599320.0
2024-03-19 14:30:00,419.5,419.91,419.09,419.5,550986.0,415.5827,415.9889,415.1766,415.5827,550986.0
2024-03-19 15:00:00,419.48,420.09,419.31,419.78,473403.0,415.5629,416.1672,415.3945,415.8601,473403.0
2024-03-19 15:30:00,419.75,421.55,419.6,421.37,1065589.0,415.8304,417.6136,415.6818,417.4353,1065589.0
2024-03-20 09:30:00,422.0,422.82,420.83,421.83,1113244.0,418.0594,418.8717,416.9003,417.891,1113244.0
2024-03-20 10:00:00,421.86,422.54,421.25,422.13,758111.0,417.9207,418.5943,417.3164,418.1882,758111.0
2024-03-20 10:30:00,422.13,422.26,420.66,420.96,443775.0,418.1882,418.317,416.7319,417.0291,443775.0
2024-03-20 11:00:00,420.96,422.79,420.92,422.56,401842.0,417.0291,418.842,416.9895,418.6142,401842.0
2024-03-20 11:30:00,422.55,422.74,421.7,422.47,302492.0,418.6043,418.7925,417.7622,418.525,302492.0
2024-03-20 12:00:00,422.44,423.14,422.14,423.03,343999.0,418.4953,419.1887,418.1981,419.0798,343999.0
2024-03-20 12:30:00,423.01,423.38,422.49,423.33,407979.0,419.06,419.4265,418.5448,419.377,407979.0
2024-03-20 13:00:00,423.3,423.35,422.11,422.2,242722.0,419.3472,419.3968,418.1684,418.2575,242722.0
2024-03-20 13:30:00,422.23,422.57,421.02,421.62,367031.0,418.2872,418.6241,417.0885,417.6829,367031.0
2024-03-20 14:00:00,421.66,424.93,421.65,424.83,837305.0,417.7226,420.962,417.7127,420.863,837305.0
2024-03-20 14:30:00,424.9,425.2,423.14,424.58,1075689.0,420.9323,421.2295,419.1887,420.6153,1075689.0
2024-03-20 15:00:00,424.7,425.96,424.47,425.41,877566.0,420.7342,421.9824,420.5063,421.4375,877566.0
2024-03-20 15:30:00,425.4,425.58,423.71,425.17,1731465.0,421.4276,421.606,419.7534,421.1998,1731465.0
2024-03-21 09:30:00,429.83,430.82,427.64,429.3,2121367.0,425.8163,426.797,423.6467,425.2912,2121367.0
2024-03-21 10:00:00,429.27,429.53,427.96,428.0,841420.0,425.2615,425.5191,423.9637,424.0034,841420.0
2024-03-21 10:30:00,428.01,429.04,427.16,427.96,765632.0,424.0133,425.0336,423.1712,423.9637,765632.0
2024-03-21 11:00:00,428.0,428.61,427.22,428.0,691316.0,424.0034,424.6077,423.2306,424.0034,691316.0
2024-03-21 11:30:00,428.0,429.1,427.85,428.9,530781.0,424.0034,425.0931,423.8548,424.895,530781.0
2024-03-21 12:00:00,428.88,430.54,428.85,430.14,1172966.0,424.8751,426.5196,424.8454,426.1234,1172966.0
2024-03-21 12:30:00,430.16,430.41,429.9,430.14,512637.0,426.1432,426.3909,425.8856,426.1234,512637.0
2024-03-21 13:00:00,430.13,430.13,428.97,429.13,397095.0,426.1135,426.1135,424.9643,425.1228,397095.0
2024-03-21 13:30:00,429.11,429.56,428.84,429.17,411246.0,425.103,425.5488,424.8355,425.1624,411246.0
2024-03-21 14:00:00,429.13,429.84,428.62,429.75,430888.0,425.1228,425.8262,424.6176,425.737,430888.0
2024-03-21 14:30:00,429.77,429.91,428.76,429.26,408365.0,425.7568,425.8955,424.7563,425.2516,408365.0
2024-03-21 15:00:00,429.24,429.91,428.85,429.36,448684.0,425.2318,425.8955,424.8454,425.3507,448684.0
2024-03-21 15:30:00,429.38,429.93,429.07,429.37,1067665.0,425.3705,425.9153,425.0634,425.3606,1067665.0
2024-03-22 09:30:00,429.7,429.7,427.18,427.95,889913.0,425.6875,425.6875,423.191,423.9538,889913.0
2024-03-22 10:00:00,427.96,429.1,427.18,427.9,616150.0,423.9637,425.0931,423.191,423.9043,616150.0
2024-03-22 10:30:00,427.91,428.31,426.71,427.08,588552.0,423.9142,424.3105,422.7254,423.092,588552.0
2024-03-22 11:00:00,427.09,427.66,426.4,426.49,480311.0,423.1019,423.6665,422.4183,422.5075,480311.0
2024-03-22 11:30:00,426.5,427.27,426.11,427.11,487969.0,422.5174,423.2802,422.131,423.1217,487969.0
2024-03-22 12:00:00,427.14,427.43,426.07,427.06,373178.0,423.1514,423.4387,422.0914,423.0721,373178.0
2024-03-22 12:30:00,427.07,428.36,426.57,428.36,426427.0,423.082,424.36,422.5867,424.36,426427.0
2024-03-22 13:00:00,428.34,429.1,428.25,428.5,379142.0,424.3402,425.0931,424.251,424.4987,379142.0
2024-03-22 13:30:00,428.48,429.22,428.36,429.2,280242.0,424.4789,425.212,424.36,425.1922,280242.0
2024-03-22 14:00:00,429.2,429.86,428.96,429.69,432223.0,425.1922,425.846,424.9544,425.6776,432223.0
2024-03-22 14:30:00,429.7,429.78,429.0,429.14,264894.0,425.6875,425.7667,424.994,425.1327,264894.0
2024-03-22 15:00:00,429.13,429.25,428.07,428.45,357639.0,425.1228,425.2417,424.0727,424.4492,357639.0
2024-03-22 15:30:00,428.44,429.7,428.35,428.68,1110682.0,424.4393,425.6875,424.3501,424.677,1110682.0
2024-03-25 09:30:00,425.39,427.41,421.61,423.28,1980725.0,421.4177,423.4189,417.673,419.3274,1980725.0
2024-03-25 10:00:00,423.25,424.65,422.44,424.34,850373.0,419.2977,420.6846,418.4953,420.3775,850373.0
2024-03-25 10:30:00,424.37,425.32,424.19,425.05,537784.0,420.4073,421.3484,420.2289,421.0809,537784.0
2024-03-25 11:00:00,425.05,425.14,424.11,424.64,442545.0,421.0809,421.1701,420.1497,420.6747,442545.0
2024-03-25 11:30:00,424.63,425.17,424.41,424.56,356290.0,420.6648,421.1998,420.4469,420.5955,356290.0
2024-03-25 12:00:00,424.56,425.22,424.26,424.53,343437.0,420.5955,421.2493,420.2983,420.5658,343437.0
2024-03-25 12:30:00,424.51,424.62,424.13,424.36,247128.0,420.5459,420.6549,420.1695,420.3973,247128.0
2024-03-25 13:00:00,424.36,424.64,423.71,423.72,361297.0,420.3973,420.6747,419.7534,419.7633,361297.0
2024-03-25 13:30:00,423.71,423.79,423.12,423.34,499000.0,419.7534,419.8327,419.1689,419.3869,499000.0
2024-03-25 14:00:00,423.33,424.0,423.09,423.84,342952.0,419.377,420.0407,419.1392,419.8822,342952.0
2024-03-25 14:30:00,423.85,424.4,423.72,424.29,301413.0,419.8921,420.437,419.7633,420.328,301413.0
2024-03-25 15:00:00,424.3,424.3,423.68,423.75,336671.0,420.3379,420.3379,419.7237,419.793,336671.0
2024-03-25 15:30:00,423.75,423.9,422.32,422.89,1297570.0,419.793,419.9416,418.3764,418.9411,1297570.0
2024-03-26 09:30:00,425.62,425.99,422.9,423.61,1109199.0,421.6456,422.0121,418.951,419.6544,1109199.0
2024-03-26 10:00:00,423.62,424.9,423.61,424.4,690383.0,419.6643,420.9323,419.6544,420.437,690383.0
2024-03-26 10:30:00,424.41,424.71,423.81,424.29,636307.0,420.4469,420.7441,419.8525,420.328,636307.0
2024-03-26 11:00:00,424.31,424.51,423.68,424.0,339018.0,420.3478,420.5459,419.7237,420.0407,339018.0
2024-03-26 11:30:00,424.0,424.86,423.9,424.81,407291.0,420.0407,420.8927,419.9416,420.8431,407291.0
2024-03-26 12:00:00,424.79,425.07,423.36,423.67,435336.0,420.8233,421.1007,419.4067,419.7138,435336.0
2024-03-26 12:30:00,423.69,423.87,422.46,422.71,519371.0,419.7336,419.9119,418.5151,418.7628,519371.0
2024-03-26 13:00:00,422.7,422.8,422.2,422.72,439380.0,418.7529,418.8519,418.2575,418.7727,439380.0
2024-03-26 13:30:00,422.74,423.04,422.59,422.78,291965.0,418.7925,419.0897,418.6439,418.8321,291965.0
2024-03-26 14:00:00,422.78,423.1,422.54,422.93,254233.0,418.8321,419.1491,418.5943,418.9807,254233.0
2024-03-26 14:30:00,422.92,423.23,422.46,423.19,373287.0,418.9708,419.2779,418.5151,419.2383,373287.0
2024-03-26 15:00:00,423.21,423.7,423.0,423.11,394982.0,419.2581,419.7435,419.05,419.159,394982.0
2024-03-26 15:30:00,423.17,423.18,421.35,421.88,1607882.0,419.2185,419.2284,417.4155,417.9405,1607882.0
2024-03-27 09:30:00,424.44,424.45,421.89,422.4,920666.0,420.4766,420.4865,417.9504,418.4557,920666.0
2024-03-27 10:00:00,422.35,422.51,420.27,420.81,907216.0,418.4061,418.5646,416.3455,416.8805,907216.0
2024-03-27 10:30:00,420.77,421.38,420.46,420.79,602704.0,416.8409,417.4452,416.5338,416.8607,602704.0
2024-03-27 11:00:00,420.79,420.97,419.64,419.69,508227.0,416.8607,417.039,415.7214,415.771,508227.0
2024-03-27 11:30:00,419.69,420.54,419.29,419.31,420016.0,415.771,416.613,415.3747,415.3945,420016.0
2024-03-27 12:00:00,419.32,420.14,419.28,420.03,363175.0,415.4044,416.2168,415.3648,416.1078,363175.0
2024-03-27 12:30:00,420.05,420.47,419.68,420.25,274210.0,416.1276,416.5437,415.7611,416.3257,274210.0
2024-03-27 13:00:00,420.24,420.41,419.31,420.0,281865.0,416.3158,416.4842,415.3945,416.0781,281865.0
2024-03-27 13:30:00,420.0,420.26,419.55,419.58,287927.0,416.0781,416.3356,415.6323,415.662,287927.0
2024-03-27 14:00:00,419.6,420.29,419.36,420.01,314139.0,415.6818,416.3654,415.444,416.088,314139.0
2024-03-27 14:30:00,420.03,420.17,419.23,419.41,323345.0,416.1078,416.2465,415.3153,415.4936,323345.0
2024-03-27 15:00:00,419.4,420.3,419.01,420.21,439251.0,415.4837,416.3753,415.0973,416.2861,439251.0
2024-03-27 15:30:00,420.17,422.05,419.95,421.48,1578162.0,416.2465,418.1089,416.0285,417.5442,1578162.0
2024-03-28 09:30:00,421.36,421.75,419.12,420.9,1173972.0,417.4254,417.8117,415.2063,416.9697,1173972.0
2024-03-28 10:00:00,420.99,421.5,420.43,420.56,503683.0,417.0588,417.5641,416.504,416.6328,503683.0
2024-03-28 10:30:00,420.62,421.76,420.46,421.36,536684.0,416.6923,417.8216,416.5338,417.4254,536684.0
2024-03-28 11:00:00,421.31,421.59,420.71,420.93,474701.0,417.3758,417.6532,416.7814,416.9994,474701.0
2024-03-28 11:30:00,420.95,421.27,420.62,420.92,551538.0,417.0192,417.3362,416.6923,416.9895,551538.0
2024-03-28 12:00:00,420.94,420.97,419.82,420.37,509992.0,417.0093,417.039,415.8997,416.4446,509992.0
2024-03-28 12:30:00,420.38,420.39,419.7,420.16,399401.0,416.4545,416.4644,415.7809,416.2366,399401.0
2024-03-28 13:00:00,420.14,420.36,419.73,420.05,370400.0,416.2168,416.4347,415.8106,416.1276,370400.0
2024-03-28 13:30:00,420.05,420.37,419.9,420.2,298922.0,416.1276,416.4446,415.979,416.2762,298922.0
2024-03-28 14:00:00,420.23,420.71,419.96,420.62,299332.0,416.3059,416.7814,416.0384,416.6923,299332.0
2024-03-28 14:30:00,420.63,421.37,420.17,421.18,336786.0,416.7022,417.4353,416.2465,417.247,336786.0
2024-03-28 15:00:00,421.19,421.6,420.54,421.31,478868.0,417.257,417.6631,416.613,417.3758,478868.0
2024-03-28 15:30:00,421.32,421.87,419.92,420.03,1548939.0,417.3857,417.9306,415.9988,416.1078,1548939.0
2024-04-01 09:30:00,423.95,427.89,422.47,424.29,2283800.0,419.9912,423.8944,418.525,420.328,2283800.0
2024-04-01 10:00:00,424.25,426.07,423.98,424.81,897125.0,420.2884,422.0914,420.0209,420.8431,897125.0
2024-04-01 10:30:00,424.84,425.36,423.71,424.06,645735.0,420.8729,421.388,419.7534,420.1002,645735.0
2024-04-01 11:00:00,424.01,424.84,422.64,423.94,538692.0,420.0506,420.8729,418.6934,419.9813,538692.0
2024-04-01 11:30:00,423.93,424.37,423.13,423.17,297337.0,419.9714,420.4073,419.1788,419.2185,297337.0
2024-04-01 12:00:00,423.25,424.89,423.11,423.74,327721.0,419.2977,420.9224,419.159,419.7831,327721.0
2024-04-01 12:30:00,423.75,423.98,423.16,423.25,244001.0,419.793,420.0209,419.2086,419.2977,244001.0
2024-04-01 13:00:00,423.22,423.63,422.56,422.99,276354.0,419.268,419.6742,418.6142,419.0401,276354.0
2024-04-01 13:30:00,423.03,423.19,422.22,422.64,328741.0,419.0798,419.2383,418.2773,418.6934,328741.0
2024-04-01 14:00:00,422.65,423.13,422.43,422.94,322076.0,418.7033,419.1788,418.4854,418.9906,322076.0
2024-04-01 14:30:00,422.94,423.25,422.69,423.06,260928.0,418.9906,419.2977,418.7429,419.1095,260928.0
2024-04-01 15:00:00,423.08,423.85,422.88,422.96,300667.0,419.1293,419.8921,418.9312,419.0104,300667.0
2024-04-01 15:30:00,422.96,425.2,422.96,424.55,1424539.0,419.0104,421.2295,419.0104,420.5856,1424539.0
2024-04-02 09:30:00,420.17,421.64,419.11,419.43,1520445.0,416.2465,417.7027,415.1964,415.5134,1520445.0
2024-04-02 10:00:00,419.54,419.6,417.84,419.06,888677.0,415.6224,415.6818,413.9382,415.1468,888677.0
2024-04-02 10:30:00,419.02,420.19,418.99,419.99,560576.0,415.1072,416.2663,415.0775,416.0682,560576.0
2024-04-02 11:00:00,420.0,421.27,419.55,420.91,599934.0,416.0781,417.3362,415.6323,416.9796,599934.0
2024-04-02 11:30:00,420.93,421.63,420.81,420.94,480024.0,416.9994,417.6928,416.8805,417.0093,480024.0
2024-04-02 12:00:00,420.87,421.19,420.28,420.87,310567.0,416.9399,417.257,416.3554,416.9399,310567.0
2024-04-02 12:30:00,420.89,421.44,420.56,421.44,263565.0,416.9598,417.5046,416.6328,417.5046,263565.0
2024-04-02 13:00:00,421.48,422.08,421.42,421.96,317407.0,417.5442,418.1386,417.4848,418.0198,317407.0
2024-04-02 13:30:00,422.0,422.38,421.55,421.79,457096.0,418.0594,418.4358,417.6136,417.8513,457096.0
2024-04-02 14:00:00,421.82,422.14,421.35,421.43,298922.0,417.8811,418.1981,417.4155,417.4947,298922.0
2024-04-02 14:30:00,421.43,421.71,421.0,421.24,330543.0,417.4947,417.7721,417.0687,417.3065,330543.0
2024-04-02 15:00:00,421.24,422.17,421.07,421.6,350096.0,417.3065,418.2278,417.1381,417.6631,350096.0
2024-04-02 15:30:00,421.6,422.21,421.09,421.46,1292484.0,417.6631,418.2674,417.1579,417.5244,1292484.0
2024-04-03 09:30:00,419.73,420.23,419.08,419.92,1408731.0,415.8106,416.3059,415.1667,415.9988,1408731.0
2024-04-03 10:00:00,419.96,422.83,419.88,422.67,1471132.0,416.0384,418.8816,415.9592,418.7231,1471132.0
2024-04-03 10:30:00,422.7,423.07,422.28,422.98,664112.0,418.7529,419.1194,418.3368,419.0302,664112.0
2024-04-03 11:00:00,423.0,423.22,422.57,422.92,429642.0,419.05,419.268,418.6241,418.9708,429642.0
2024-04-03 11:30:00,422.93,423.26,422.31,422.5,378310.0,418.9807,419.3076,418.3665,418.5547,378310.0
2024-04-03 12:00:00,422.46,422.8,421.88,422.76,448823.0,418.5151,418.8519,417.9405,418.8123,448823.0
2024-04-03 12:30:00,422.76,422.85,421.35,422.27,345004.0,418.8123,418.9014,417.4155,418.3269,345004.0
2024-04-03 13:00:00,422.26,422.58,421.87,422.32,235217.0,418.317,418.634,417.9306,418.3764,235217.0
2024-04-03 13:30:00,422.35,422.65,422.23,422.51,248004.0,418.4061,418.7033,418.2872,418.5646,248004.0
2024-04-03 14:00:00,422.49,422.99,422.33,422.77,302264.0,418.5448,419.0401,418.3863,418.8222,302264.0
2024-04-03 14:30:00,422.71,422.83,421.88,422.01,367867.0,418.7628,418.8816,417.9405,418.0693,367867.0
2024-04-03 15:00:00,421.98,422.1,419.95,420.52,614327.0,418.0396,418.1585,416.0285,416.5932,614327.0
2024-04-03 15:30:00,420.53,421.65,419.8,420.49,1598998.0,416.6031,417.7127,415.8799,416.5635,1598998.0
2024-04-04 09:30:00,424.97,427.58,423.32,426.49,1529274.0,421.0017,423.5873,419.3671,422.5075,1529274.0
2024-04-04 10:00:00,426.46,426.94,425.26,425.72,500038.0,422.4777,422.9533,421.2889,421.7447,500038.0
2024-04-04 10:30:00,425.7,426.08,425.13,425.81,359165.0,421.7248,422.1013,421.1602,421.8338,359165.0
2024-04-04 11:00:00,425.85,426.8,425.84,426.5,422672.0,421.8734,422.8146,421.8635,422.5174,422672.0
2024-04-04 11:30:00,426.48,427.08,426.15,427.04,335961.0,422.4976,423.092,422.1706,423.0523,335961.0
2024-04-04 12:00:00,427.06,427.67,427.01,427.53,357050.0,423.0721,423.6764,423.0226,423.5377,357050.0
2024-04-04 12:30:00,427.55,428.67,427.44,428.14,483743.0,423.5576,424.6671,423.4486,424.1421,483743.0
2024-04-04 13:00:00,428.1,428.11,427.51,427.71,229035.0,424.1024,424.1123,423.5179,423.7161,229035.0
2024-04-04 13:30:00,427.72,427.82,426.54,426.76,306064.0,423.726,423.825,422.557,422.7749,306064.0
2024-04-04 14:00:00,426.68,426.75,423.0,423.19,544491.0,422.6957,422.765,419.05,419.2383,544491.0
2024-04-04 14:30:00,423.14,423.14,421.08,421.44,769576.0,419.1887,419.1887,417.148,417.5046,769576.0
2024-04-04 15:00:00,421.39,421.8,419.52,419.61,741049.0,417.4551,417.8613,415.6025,415.6917,741049.0
2024-04-04 15:30:00,419.58,420.0,417.57,417.9,1921851.0,415.662,416.0781,413.6708,413.9977,1921851.0
2024-04-05 09:30:00,419.76,422.57,418.32,422.3,1370643.0,415.8403,418.6241,414.4138,418.3566,1370643.0
2024-04-05 10:00:00,422.35,422.71,420.92,421.8,647611.0,418.4061,418.7628,416.9895,417.8613,647611.0
2024-04-05 10:30:00,421.83,424.03,421.24,424.02,676911.0,417.891,420.0704,417.3065,420.0605,676911.0
2024-04-05 11:00:00,424.03,424.5,422.86,424.44,458767.0,420.0704,420.536,418.9114,420.4766,458767.0
2024-04-05 11:30:00,424.32,426.3,423.96,425.68,555506.0,420.3577,422.3192,420.0011,421.705,555506.0
2024-04-05 12:00:00,425.71,426.2,425.41,425.56,425617.0,421.7347,422.2202,421.4375,421.5861,425617.0
2024-04-05 12:30:00,425.62,426.32,425.02,426.27,350835.0,421.6456,422.339,421.0512,422.2895,350835.0
2024-04-05 13:00:00,426.27,426.49,425.08,425.65,323558.0,422.2895,422.5075,421.1106,421.6753,323558.0
2024-04-05 13:30:00,425.65,425.95,423.79,424.13,399558.0,421.6753,421.9725,419.8327,420.1695,399558.0
2024-04-05 14:00:00,424.08,425.52,423.37,424.3,381136.0,420.12,421.5465,419.4166,420.3379,381136.0
2024-04-05 14:30:00,424.41,425.09,423.76,424.35,320066.0,420.4469,421.1205,419.803,420.3874,320066.0
2024-04-05 15:00:00,424.35,425.02,424.16,424.84,319854.0,420.3874,421.0512,420.1992,420.8729,319854.0
2024-04-05 15:30:00,424.84,426.51,424.84,425.36,1146926.0,420.8729,422.5273,420.8729,421.388,1146926.0
2024-04-08 09:30:00,425.17,425.92,423.3,425.63,1357634.0,421.1998,421.9428,419.3472,421.6555,1357634.0
2024-04-08 10:00:00,425.59,426.79,424.97,426.71,665107.0,421.6159,422.8047,421.0017,422.7254,665107.0
2024-04-08 10:30:00,426.71,427.28,425.61,426.33,673966.0,422.7254,423.2901,421.6357,422.349,673966.0
2024-04-08 11:00:00,426.36,426.53,425.68,425.84,478543.0,422.3787,422.5471,421.705,421.8635,478543.0
2024-04-08 11:30:00,425.82,425.84,424.21,424.78,455648.0,421.8437,421.8635,420.2488,420.8134,455648.0
2024-04-08 12:00:00,424.78,424.79,423.36,424.2,436145.0,420.8134,420.8233,419.4067,420.2388,436145.0
2024-04-08 12:30:00,424.21,424.96,424.13,424.96,266426.0,420.2488,420.9917,420.1695,420.9917,266426.0
2024-04-08 13:00:00,424.95,424.96,424.1,424.65,191885.0,420.9818,420.9917,420.1398,420.6846,191885.0
2024-04-08 13:30:00,424.6,424.61,423.64,424.35,244210.0,420.6351,420.645,419.6841,420.3874,244210.0
2024-04-08 14:00:00,424.36,424.92,424.03,424.69,224753.0,420.3973,420.9521,420.0704,420.7243,224753.0
2024-04-08 14:30:00,424.68,425.57,424.44,425.55,273483.0,420.7144,421.5961,420.4766,421.5762,273483.0
2024-04-08 15:00:00,425.55,425.79,424.98,425.77,250868.0,421.5762,421.814,421.0116,421.7942,250868.0
2024-04-08 15:30:00,425.76,426.24,424.47,424.66,1275090.0,421.7843,422.2598,420.5063,420.6945,1275090.0
2024-04-09 09:30:00,426.44,427.74,424.53,425.99,1043712.0,422.4579,423.7458,420.5658,422.0121,1043712.0
2024-04-09 10:00:00,426.03,426.75,424.8,425.21,603360.0,422.0518,422.765,420.8332,421.2394,603360.0
2024-04-09 10:30:00,425.2,425.2,421.62,423.02,749369.0,421.2295,421.2295,417.6829,419.0699,749369.0
2024-04-09 11:00:00,423.0,423.57,422.65,422.98,368576.0,419.05,419.6147,418.7033,419.0302,368576.0
2024-04-09 11:30:00,422.99,424.15,422.81,423.79,332270.0,419.0401,420.1893,418.8618,419.8327,332270.0
2024-04-09 12:00:00,423.78,424.63,423.73,424.34,298010.0,419.8228,420.6648,419.7732,420.3775,298010.0
2024-04-09 12:30:00,424.37,424.67,423.39,423.68,243580.0,420.4073,420.7045,419.4364,419.7237,243580.0
2024-04-09 13:00:00,423.66,424.71,423.54,424.35,221184.0,419.7039,420.7441,419.585,420.3874,221184.0
2024-04-09 13:30:00,424.33,424.8,423.48,423.78,245163.0,420.3676,420.8332,419.5256,419.8228,245163.0
2024-04-09 14:00:00,423.75,424.46,423.42,423.58,203737.0,419.793,420.4964,419.4661,419.6246,203737.0
2024-04-09 14:30:00,423.62,423.74,422.98,423.07,253805.0,419.6643,419.7831,419.0302,419.1194,253805.0
2024-04-09 15:00:00,423.04,425.24,422.47,425.14,373679.0,419.0897,421.2691,418.525,421.1701,373679.0
2024-04-09 15:30:00,425.19,426.5,424.15,426.35,1054261.0,421.2196,422.5174,420.1893,422.3688,1054261.0
2024-04-10 09:30:00,422.19,424.03,420.3,421.47,1659770.0,418.2476,420.0704,416.3753,417.5343,1659770.0
2024-04-10 10:00:00,421.5,422.04,420.34,420.55,643468.0,417.5641,418.099,416.4149,416.6229,643468.0
2024-04-10 10:30:00,420.59,422.48,420.09,420.59,666449.0,416.6626,418.5349,416.1672,416.6626,666449.0
2024-04-10 11:00:00,420.57,421.12,419.7,421.0,625816.0,416.6427,417.1876,415.7809,417.0687,625816.0
2024-04-10 11:30:00,421.04,421.13,419.76,420.42,535029.0,417.1084,417.1975,415.8403,416.4941,535029.0
2024-04-10 12:00:00,420.44,421.03,419.91,420.56,333855.0,416.514,417.0984,415.9889,416.6328,333855.0
2024-04-10 12:30:00,420.6,421.92,420.42,421.77,326543.0,416.6725,417.9801,416.4941,417.8315,326543.0
2024-04-10 13:00:00,421.76,422.87,419.99,421.81,593934.0,417.8216,418.9213,416.0682,417.8712,593934.0
2024-04-10 13:30:00,421.74,422.62,420.22,421.68,570809.0,417.8018,418.6736,416.296,417.7424,570809.0
2024-04-10 14:00:00,421.71,422.62,421.07,421.69,358631.0,417.7721,418.6736,417.1381,417.7523,358631.0
2024-04-10 14:30:00,421.75,422.66,421.1,421.15,414525.0,417.8117,418.7132,417.1678,417.2173,414525.0
2024-04-10 15:00:00,421.21,422.95,421.02,422.11,412823.0,417.2768,419.0005,417.0885,418.1684,412823.0
2024-04-10 15:30:00,422.17,423.8,421.29,423.13,1084329.0,418.2278,419.8426,417.356,419.1788,1084329.0
2024-04-11 09:30:00,425.83,426.8,424.03,424.42,1525109.0,421.8536,422.8146,420.0704,420.4568,1525109.0
2024-04-11 10:00:00,424.43,424.64,422.36,423.79,883904.0,420.4667,420.6747,418.416,419.8327,883904.0
2024-04-11 10:30:00,423.71,424.39,423.57,423.88,522298.0,419.7534,420.4271,419.6147,419.9218,522298.0
2024-04-11 11:00:00,423.9,424.91,423.71,424.25,459072.0,419.9416,420.9422,419.7534,420.2884,459072.0
2024-04-11 11:30:00,424.23,426.05,424.2,425.97,502315.0,420.2686,422.0716,420.2388,421.9923,502315.0
2024-04-11 12:00:00,425.99,426.43,425.6,425.68,514189.0,422.0121,422.448,421.6258,421.705,514189.0
2024-04-11 12:30:00,425.69,425.89,424.92,424.96,319926.0,421.7149,421.9131,420.9521,420.9917,319926.0
2024-04-11 13:00:00,424.99,427.5,424.61,427.16,628251.0,421.0215,423.508,420.645,423.1712,628251.0
2024-04-11 13:30:00,427.18,428.22,426.94,428.08,527619.0,423.191,424.2213,422.9533,424.0826,527619.0
2024-04-11 14:00:00,428.12,429.13,428.05,428.87,566262.0,424.1222,425.1228,424.0529,424.8652,566262.0
2024-04-11 14:30:00,428.88,429.37,428.56,428.81,551061.0,424.8751,425.3606,424.5581,424.8058,551061.0
2024-04-11 15:00:00,428.84,429.3,428.37,428.59,447386.0,424.8355,425.2912,424.3699,424.5879,447386.0
2024-04-11 15:30:00,428.56,428.94,427.79,427.84,1095647.0,424.5581,424.9346,423.7953,423.8449,1095647.0
2024-04-12 09:30:00,424.05,425.18,422.52,424.83,1730395.0,420.0902,421.2097,418.5745,420.863,1730395.0
2024-04-12 10:00:00,424.86,424.91,422.31,422.53,879441.0,420.8927,420.9422,418.3665,418.5844,879441.0
2024-04-12 10:30:00,422.51,422.71,420.74,421.0,758557.0,418.5646,418.7628,416.8112,417.0687,758557.0
2024-04-12 11:00:00,421.05,423.7,420.92,423.65,522927.0,417.1183,419.7435,416.9895,419.694,522927.0
2024-04-12 11:30:00,423.67,424.44,423.01,423.83,545844.0,419.7138,420.4766,419.06,419.8723,545844.0
2024-04-12 12:00:00,423.91,424.26,422.29,422.6,425826.0,419.9516,420.2983,418.3467,418.6538,425826.0
2024-04-12 12:30:00,422.62,422.78,421.1,421.1,481036.0,418.6736,418.8321,417.1678,417.1678,481036.0
2024-04-12 13:00:00,421.13,421.6,419.77,420.09,576315.0,417.1975,417.6631,415.8502,416.1672,576315.0
2024-04-12 13:30:00,420.04,421.74,419.78,420.69,462085.0,416.1177,417.8018,415.8601,416.7616,462085.0
2024-04-12 14:00:00,420.7,422.12,420.42,421.85,417456.0,416.7715,418.1783,416.4941,417.9108,417456.0
2024-04-12 14:30:00,421.9,422.25,421.09,421.13,432801.0,417.9603,418.3071,417.1579,417.1975,432801.0
2024-04-12 15:00:00,421.12,421.92,420.84,421.44,414729.0,417.1876,417.9801,416.9102,417.5046,414729.0
2024-04-12 15:30:00,421.47,422.27,421.14,422.12,1039853.0,417.5343,418.3269,417.2074,418.1783,1039853.0
2024-04-15 09:30:00,426.6,426.6,423.71,426.17,1457321.0,422.6164,422.6164,419.7534,422.1904,1457321.0
2024-04-15 10:00:00,426.15,426.82,422.31,423.09,996900.0,422.1706,422.8344,418.3665,419.1392,996900.0
2024-04-15 10:30:00,423.14,423.7,421.99,422.31,718491.0,419.1887,419.7435,418.0495,418.3665,718491.0
2024-04-15 11:00:00,422.3,422.74,421.96,422.71,482754.0,418.3566,418.7925,418.0198,418.7628,482754.0
2024-04-15 11:30:00,422.72,423.24,421.6,421.93,469309.0,418.7727,419.2878,417.6631,417.99,469309.0
2024-04-15 12:00:00,421.91,422.45,420.5,420.61,469836.0,417.9702,418.5052,416.5734,416.6824,469836.0
2024-04-15 12:30:00,420.6,420.68,419.36,420.1,480782.0,416.6725,416.7517,415.444,416.1771,480782.0
2024-04-15 13:00:00,420.1,420.69,416.1,416.18,548832.0,416.1771,416.7616,412.2145,412.2937,548832.0
2024-04-15 13:30:00,416.21,416.21,414.5,415.72,769165.0,412.3235,412.3235,410.6294,411.838,769165.0
2024-04-15 14:00:00,415.66,415.95,413.98,414.68,494109.0,411.7786,412.0659,410.1143,410.8077,494109.0
2024-04-15 14:30:00,414.63,415.82,414.15,414.79,420234.0,410.7582,411.9371,410.2827,410.9167,420234.0
2024-04-15 15:00:00,414.82,415.06,413.43,414.4,588950.0,410.9464,411.1842,409.5694,410.5304,588950.0
2024-04-15 15:30:00,414.46,414.76,413.49,413.58,1354812.0,410.5898,410.887,409.6289,409.718,1354812.0
2024-04-16 09:30:00,414.57,416.65,413.73,416.36,1452159.0,410.6988,412.7593,409.8666,412.4721,1452159.0
2024-04-16 10:00:00,416.36,417.65,415.51,415.52,828008.0,412.4721,413.75,411.63,411.6399,828008.0
2024-04-16 10:30:00,415.4,416.52,415.0,415.79,532000.0,411.521,412.6306,411.1248,411.9074,532000.0
2024-04-16 11:00:00,415.79,417.08,415.68,416.73,499033.0,411.9074,413.1853,411.7984,412.8386,499033.0
2024-04-16 11:30:00,416.7,417.28,415.95,415.99,378257.0,412.8089,413.3835,412.0659,412.1055,378257.0
2024-04-16 12:00:00,416.0,416.79,415.48,416.06,343407.0,412.1154,412.898,411.6003,412.1749,343407.0
2024-04-16 12:30:00,416.03,416.57,415.58,416.16,286978.0,412.1451,412.6801,411.6993,412.2739,286978.0
2024-04-16 13:00:00,416.22,416.79,415.7,416.07,284296.0,412.3334,412.898,411.8182,412.1848,284296.0
2024-04-16 13:30:00,416.12,417.0,414.58,416.06,500867.0,412.2343,413.1061,410.7087,412.1749,500867.0
2024-04-16 14:00:00,416.03,418.4,414.75,414.97,571011.0,412.1451,414.493,410.8771,411.095,571011.0
2024-04-16 14:30:00,414.97,417.47,414.97,417.45,299495.0,411.095,413.5717,411.095,413.5519,299495.0
2024-04-16 15:00:00,417.5,417.66,416.1,416.98,353627.0,413.6014,413.7599,412.2145,413.0863,353627.0
2024-04-16 15:30:00,416.97,416.97,414.22,414.5,848469.0,413.0764,413.0764,410.352,410.6294,848469.0
2024-04-17 09:30:00,417.25,418.88,416.2,416.72,1290886.0,413.3537,414.9685,412.3135,412.8287,1290886.0
2024-04-17 10:00:00,416.77,416.94,414.52,415.84,774744.0,412.8782,413.0466,410.6492,411.9569,774744.0
2024-04-17 10:30:00,415.84,416.1,414.18,415.02,485799.0,411.9569,412.2145,410.3124,411.1446,485799.0
2024-04-17 11:00:00,415.04,415.95,413.28,413.3,440018.0,411.1644,412.0659,409.4208,409.4406,440018.0
2024-04-17 11:30:00,413.29,413.42,412.12,413.05,517919.0,409.4307,409.5595,408.2716,409.193,517919.0
2024-04-17 12:00:00,413.02,414.77,410.88,411.5,826570.0,409.1632,410.8969,407.0432,407.6574,826570.0
2024-04-17 12:30:00,411.47,411.88,410.33,411.19,453122.0,407.6277,408.0339,406.4984,407.3503,453122.0
2024-04-17 13:00:00,411.23,413.25,411.1,413.0,355479.0,407.39,409.3911,407.2612,409.1434,355479.0
2024-04-17 13:30:00,412.92,413.2,411.97,413.02,265827.0,409.0642,409.3416,408.123,409.1632,265827.0
2024-04-17 14:00:00,413.01,413.25,411.96,412.69,265276.0,409.1533,409.3911,408.1131,408.8363,265276.0
2024-04-17 14:30:00,412.73,414.5,412.06,412.32,523141.0,408.8759,410.6294,408.2122,408.4698,523141.0
2024-04-17 15:00:00,412.33,412.38,411.31,411.9,365300.0,408.4797,408.5292,407.4692,408.0537,365300.0
2024-04-17 15:30:00,411.88,413.21,411.5,411.73,971886.0,408.0339,409.3515,407.6574,407.8853,971886.0
2024-04-18 09:30:00,410.79,411.5,407.46,408.3,1460918.0,406.9541,407.6574,403.6552,404.4873,1460918.0
2024-04-18 10:00:00,408.25,408.56,407.09,407.95,1015444.0,404.4378,404.7449,403.2886,404.1406,1015444.0
2024-04-18 10:30:00,407.91,411.43,407.85,410.45,793876.0,404.101,407.5881,404.0415,406.6172,793876.0
2024-04-18 11:00:00,410.5,411.7,410.25,410.69,387032.0,406.6668,407.8556,406.4191,406.855,387032.0
2024-04-18 11:30:00,410.7,411.89,410.69,411.33,535722.0,406.8649,408.0438,406.855,407.489,535722.0
2024-04-18 12:00:00,411.34,411.68,409.15,409.46,332533.0,407.4989,407.8358,405.3294,405.6365,332533.0
2024-04-18 12:30:00,409.45,409.59,407.66,407.75,404492.0,405.6266,405.7653,403.8533,403.9425,404492.0
2024-04-18 13:00:00,407.75,408.24,406.4,407.54,484245.0,403.9425,404.4279,402.6051,403.7344,484245.0
2024-04-18 13:30:00,407.63,407.71,406.05,406.17,368263.0,403.8236,403.9028,402.2583,402.3772,368263.0
2024-04-18 14:00:00,406.17,406.77,405.24,405.76,603076.0,402.3772,402.9716,401.4559,401.971,603076.0
2024-04-18 14:30:00,405.8,405.85,404.78,404.93,550428.0,402.0107,402.0602,401.0002,401.1488,550428.0
2024-04-18 15:00:00,404.9,406.16,404.89,405.14,517922.0,401.1191,402.3673,401.1092,401.3568,517922.0
2024-04-18 15:30:00,405.18,405.68,403.95,404.15,1443401.0,401.3965,401.8918,400.1779,400.3761,1443401.0
2024-04-19 09:30:00,404.11,405.48,402.15,402.34,2611945.0,400.3364,401.6937,398.3947,398.583,2611945.0
2024-04-19 10:00:00,402.31,403.06,399.39,400.44,1191599.0,398.5533,399.2962,395.6605,396.7007,1191599.0
2024-04-19 10:30:00,400.4,402.84,400.25,402.38,749380.0,396.6611,399.0783,396.5125,398.6226,749380.0
2024-04-19 11:00:00,402.3,402.81,401.05,401.36,499026.0,398.5433,399.0486,397.305,397.6121,499026.0
2024-04-19 11:30:00,401.32,401.78,400.41,400.47,457683.0,397.5725,398.0282,396.671,396.7304,457683.0
2024-04-19 12:00:00,400.45,401.14,398.22,398.29,691642.0,396.7106,397.3942,394.5014,394.5708,691642.0
2024-04-19 12:30:00,398.33,399.89,398.06,399.79,698517.0,394.6104,396.1558,394.3429,396.0568,698517.0
2024-04-19 13:00:00,399.75,400.31,399.14,399.24,418552.0,396.0172,396.5719,395.4129,395.5119,418552.0
2024-04-19 13:30:00,399.17,402.15,399.07,401.12,468178.0,395.4426,398.3947,395.3435,397.3744,468178.0
2024-04-19 14:00:00,401.12,401.46,399.7,399.8,472061.0,397.3744,397.7112,395.9676,396.0667,472061.0
2024-04-19 14:30:00,399.8,400.35,398.44,399.5,689018.0,396.0667,396.6116,394.7194,395.7695,689018.0
2024-04-19 15:00:00,399.46,399.79,398.57,399.39,810079.0,395.7299,396.0568,394.8482,395.6605,810079.0
2024-04-19 15:30:00,399.39,399.86,397.77,399.11,1804474.0,395.6605,396.1261,394.0556,395.3831,1804474.0
2024-04-22 09:30:00,400.08,402.5,398.37,399.51,1747748.0,396.3441,398.7415,394.65,395.7794,1747748.0
2024-04-22 10:00:00,399.66,401.29,397.6,397.77,1053218.0,395.928,397.5428,393.8872,394.0556,1053218.0
2024-04-22 10:30:00,397.78,398.72,396.67,396.92,669231.0,394.0656,394.9968,392.9659,393.2136,669231.0
2024-04-22 11:00:00,396.9,398.18,395.75,397.99,732599.0,393.1938,394.4618,392.0545,394.2736,732599.0
2024-04-22 11:30:00,398.02,398.93,397.9,398.83,460110.0,394.3033,395.2048,394.1844,395.1057,460110.0
2024-04-22 12:00:00,398.85,399.37,398.26,398.99,442439.0,395.1256,395.6407,394.5411,395.2643,442439.0
2024-04-22 12:30:00,398.95,399.21,398.51,399.14,298568.0,395.2246,395.4822,394.7887,395.4129,298568.0
2024-04-22 13:00:00,399.18,399.93,399.08,399.93,336241.0,395.4525,396.1955,395.3534,396.1955,336241.0
2024-04-22 13:30:00,399.94,401.58,399.8,400.98,529005.0,396.2054,397.8301,396.0667,397.2357,529005.0
2024-04-22 14:00:00,400.95,402.58,400.6,402.39,520961.0,397.206,398.8207,396.8592,398.6325,520961.0
2024-04-22 14:30:00,402.4,402.85,401.41,402.05,478264.0,398.6424,399.0882,397.6617,398.2957,478264.0
2024-04-22 15:00:00,402.06,402.21,401.34,401.42,502985.0,398.3056,398.4542,397.5923,397.6716,502985.0
2024-04-22 15:30:00,401.38,401.91,399.97,400.82,1046977.0,397.6319,398.157,396.2351,397.0772,1046977.0
2024-04-23 09:30:00,404.23,406.16,403.06,405.94,1282593.0,400.4553,402.3673,399.2962,402.1494,1282593.0
2024-04-23 10:00:00,406.01,407.8,405.6,407.36,867099.0,402.2187,403.992,401.8125,403.5561,867099.0
2024-04-23 10:30:00,407.35,408.2,406.68,407.45,579017.0,403.5462,404.3883,402.8824,403.6453,579017.0
2024-04-23 11:00:00,407.46,407.71,405.81,406.58,443732.0,403.6552,403.9028,402.0206,402.7834,443732.0
2024-04-23 11:30:00,406.6,407.18,406.18,406.61,387394.0,402.8032,403.3778,402.3871,402.8131,387394.0
2024-04-23 12:00:00,406.64,407.69,406.19,407.4,349810.0,402.8428,403.883,402.397,403.5957,349810.0
2024-04-23 12:30:00,407.39,407.47,406.72,407.19,285742.0,403.5858,403.6651,402.9221,403.3877,285742.0
2024-04-23 13:00:00,407.16,407.44,406.18,407.04,263476.0,403.358,403.6353,402.3871,403.2391,263476.0
2024-04-23 13:30:00,407.0,407.8,406.95,407.77,273229.0,403.1995,403.992,403.1499,403.9623,273229.0
2024-04-23 14:00:00,407.76,407.9,407.3,407.48,255192.0,403.9524,404.0911,403.4967,403.675,255192.0
2024-04-23 14:30:00,407.48,407.63,407.0,407.5,255481.0,403.675,403.8236,403.1995,403.6948,255481.0
2024-04-23 15:00:00,407.48,407.54,406.57,407.03,340811.0,403.675,403.7344,402.7735,403.2292,340811.0
2024-04-23 15:30:00,407.0,407.72,406.78,407.48,942136.0,403.1995,403.9127,402.9815,403.675,942136.0
2024-04-24 09:30:00,409.56,412.47,408.7,409.44,1459902.0,405.7356,408.6184,404.8836,405.6167,1459902.0
2024-04-24 10:00:00,409.48,410.81,408.72,408.87,689025.0,405.6563,406.9739,404.9034,405.052,689025.0
2024-04-24 10:30:00,408.89,409.65,408.76,409.0,552244.0,405.0718,405.8247,404.943,405.1808,552244.0
2024-04-24 11:00:00,409.0,409.3,408.07,408.11,443714.0,405.1808,405.478,404.2595,404.2991,443714.0
2024-04-24 11:30:00,408.18,408.62,407.07,407.19,333886.0,404.3684,404.8043,403.2688,403.3877,333886.0
2024-04-24 12:00:00,407.14,407.89,406.88,407.62,364642.0,403.3381,404.0811,403.0806,403.8137,364642.0
2024-04-24 12:30:00,407.57,408.09,406.78,407.93,331215.0,403.7641,404.2793,402.9815,404.1208,331215.0
2024-04-24 13:00:00,407.94,408.79,407.54,408.71,260253.0,404.1307,404.9727,403.7344,404.8935,260253.0
2024-04-24 13:30:00,408.76,410.12,408.73,409.92,281122.0,404.943,406.2903,404.9133,406.0922,281122.0
2024-04-24 14:00:00,409.93,410.05,408.47,408.63,258424.0,406.1021,406.221,404.6557,404.8142,258424.0
2024-04-24 14:30:00,408.64,408.96,407.98,408.19,241348.0,404.8241,405.1412,404.1703,404.3783,241348.0
2024-04-24 15:00:00,408.17,409.5,407.54,409.09,313909.0,404.3585,405.6761,403.7344,405.2699,313909.0
2024-04-24 15:30:00,409.11,409.65,408.69,408.86,686315.0,405.2898,405.8247,404.8737,405.0421,686315.0
2024-04-25 09:30:00,394.22,395.0,388.03,391.43,5640889.0,390.5388,391.3115,384.4066,387.7748,5640889.0
2024-04-25 10:00:00,391.57,394.54,390.97,394.11,2053608.0,387.9135,390.8558,387.3191,390.4298,2053608.0
2024-04-25 10:30:00,394.07,394.4,390.4,390.59,1642549.0,390.3902,390.7171,386.7545,386.9427,1642549.0
2024-04-25 11:00:00,390.57,393.1,390.56,392.4,1747248.0,386.9229,389.4293,386.913,388.7358,1747248.0
2024-04-25 11:30:00,392.39,393.17,391.78,393.13,891503.0,388.7259,389.4986,388.1216,389.459,891503.0
2024-04-25 12:00:00,393.07,394.78,392.64,394.45,960907.0,389.3995,391.0936,388.9735,390.7666,960907.0
2024-04-25 12:30:00,394.45,395.69,394.25,395.23,704130.0,390.7666,391.9951,390.5685,391.5394,704130.0
2024-04-25 13:00:00,395.25,396.58,394.94,395.91,1055190.0,391.5592,392.8768,391.2521,392.213,1055190.0
2024-04-25 13:30:00,395.91,398.2,395.76,397.82,940104.0,392.213,394.4816,392.0644,394.1052,940104.0
2024-04-25 14:00:00,397.83,399.69,397.22,397.23,1048257.0,394.1151,395.9577,393.5108,393.5207,1048257.0
2024-04-25 14:30:00,397.25,397.98,396.01,396.56,788000.0,393.5405,394.2637,392.3121,392.8569,788000.0
2024-04-25 15:00:00,396.56,399.21,396.49,399.21,1088307.0,392.8569,395.4822,392.7876,395.4822,1088307.0
2024-04-25 15:30:00,399.2,399.89,397.98,399.51,2389012.0,395.4723,396.1558,394.2637,395.7794,2389012.0
2024-04-26 09:30:00,412.1,413.0,405.76,409.09,5226075.0,408.2518,409.1434,401.971,405.2699,5226075.0
2024-04-26 10:00:00,409.14,412.33,407.52,409.91,2222984.0,405.3195,408.4797,403.7146,406.0823,2222984.0
2024-04-26 10:30:00,409.91,411.57,408.31,410.81,1475739.0,406.0823,407.7268,404.4972,406.9739,1475739.0
2024-04-26 11:00:00,410.82,412.09,408.6,408.89,1153592.0,406.9838,408.2419,404.7845,405.0718,1153592.0
2024-04-26 11:30:00,408.89,410.0,408.44,409.78,793858.0,405.0718,406.1714,404.626,405.9535,793858.0
2024-04-26 12:00:00,409.74,410.11,408.32,408.68,618693.0,405.9139,406.2804,404.5071,404.8638,618693.0
2024-04-26 12:30:00,408.68,409.56,408.14,409.56,595387.0,404.8638,405.7356,404.3288,405.7356,595387.0
2024-04-26 13:00:00,409.56,409.78,408.71,409.36,596429.0,405.7356,405.9535,404.8935,405.5374,596429.0
2024-04-26 13:30:00,409.37,410.2,409.33,409.67,614527.0,405.5473,406.3696,405.5077,405.8445,614527.0
2024-04-26 14:00:00,409.7,409.77,408.12,408.54,605961.0,405.8742,405.9436,404.309,404.7251,605961.0
2024-04-26 14:30:00,408.54,409.15,408.08,409.04,595627.0,404.7251,405.3294,404.2694,405.2204,595627.0
2024-04-26 15:00:00,409.05,409.69,408.66,409.61,681564.0,405.2303,405.8643,404.844,405.7851,681564.0
2024-04-26 15:30:00,409.61,409.66,406.09,406.14,1731973.0,405.7851,405.8346,402.298,402.3475,1731973.0
2024-04-29 09:30:00,405.25,406.32,399.19,401.34,2943898.0,401.4658,402.5258,395.4624,397.5923,2943898.0
2024-04-29 10:00:00,401.29,401.78,400.25,401.16,1408796.0,397.5428,398.0282,396.5125,397.414,1408796.0
2024-04-29 10:30:00,401.19,402.63,401.13,401.93,675129.0,397.4437,398.8703,397.3843,398.1768,675129.0
2024-04-29 11:00:00,401.9,402.1,400.29,400.45,673001.0,398.1471,398.3452,396.5521,396.7106,673001.0
2024-04-29 11:30:00,400.47,400.97,400.1,400.9,565196.0,396.7304,397.2258,396.3639,397.1564,565196.0
2024-04-29 12:00:00,400.92,401.37,400.6,401.2,423603.0,397.1762,397.622,396.8592,397.4536,423603.0
2024-04-29 12:30:00,401.21,401.68,400.85,401.41,348963.0,397.4635,397.9291,397.1069,397.6617,348963.0
2024-04-29 13:00:00,401.39,401.4,400.63,401.0,307533.0,397.6418,397.6517,396.8889,397.2555,307533.0
2024-04-29 13:30:00,401.02,402.16,400.89,402.04,363769.0,397.2753,398.4047,397.1465,398.2858,363769.0
2024-04-29 14:00:00,402.03,402.07,401.0,401.11,303911.0,398.2759,398.3155,397.2555,397.3645,303911.0
2024-04-29 14:30:00,401.09,401.18,400.27,401.0,406127.0,397.3446,397.4338,396.5323,397.2555,406127.0
2024-04-29 15:00:00,400.97,401.14,399.2,401.01,675653.0,397.2258,397.3942,395.4723,397.2654,675653.0
2024-04-29 15:30:00,401.02,402.28,401.0,402.21,1229919.0,397.2753,398.5235,397.2555,398.4542,1229919.0
2024-04-30 09:30:00,401.49,402.16,398.55,399.73,1598167.0,397.7409,398.4047,394.8284,395.9973,1598167.0
2024-04-30 10:00:00,399.61,399.83,398.66,398.79,1038216.0,395.8785,396.0964,394.9373,395.0661,1038216.0
2024-04-30 10:30:00,398.79,399.68,398.78,399.05,635405.0,395.0661,395.9478,395.0562,395.3237,635405.0
2024-04-30 11:00:00,399.04,399.04,396.66,396.8,1189623.0,395.3138,395.3138,392.956,393.0947,1189623.0
2024-04-30 11:30:00,396.8,397.59,396.4,397.34,1218658.0,393.0947,393.8773,392.6984,393.6297,1218658.0
2024-04-30 12:00:00,397.37,397.55,396.72,396.92,643203.0,393.6594,393.8377,393.0155,393.2136,643203.0
2024-04-30 12:30:00,396.93,396.93,394.8,395.37,657837.0,393.2235,393.2235,391.1134,391.6781,657837.0
2024-04-30 13:00:00,395.38,395.92,395.06,395.43,455667.0,391.688,392.2229,391.371,391.7375,455667.0
2024-04-30 13:30:00,395.43,396.0,395.26,395.75,383341.0,391.7375,392.3022,391.5691,392.0545,383341.0
2024-04-30 14:00:00,395.75,396.11,394.2,394.22,653305.0,392.0545,392.4111,390.519,390.5388,653305.0
2024-04-30 14:30:00,394.21,394.67,393.2,393.76,823877.0,390.5289,390.9846,389.5283,390.0831,823877.0
2024-04-30 15:00:00,393.72,394.34,393.25,393.71,775284.0,390.0435,390.6577,389.5779,390.0336,775284.0
2024-04-30 15:30:00,393.71,393.97,389.17,389.2,2920679.0,390.0336,390.2911,385.536,385.5657,2920679.0
2024-05-01 09:30:00,392.61,394.31,390.31,392.0,1851732.0,388.9438,390.628,386.6653,388.3395,1851732.0
2024-05-01 10:00:00,392.03,393.66,391.28,393.63,684573.0,388.3692,389.984,387.6262,389.9543,684573.0
2024-05-01 10:30:00,393.66,395.25,393.38,394.68,975866.0,389.984,391.5592,389.7066,390.9945,975866.0
2024-05-01 11:00:00,394.61,395.63,394.19,394.6,993957.0,390.9252,391.9356,390.5091,390.9152,993957.0
2024-05-01 11:30:00,394.54,394.91,393.15,393.17,993914.0,390.8558,391.2224,389.4788,389.4986,993914.0
2024-05-01 12:00:00,393.19,393.71,392.66,393.67,416662.0,389.5184,390.0336,388.9934,389.9939,416662.0
2024-05-01 12:30:00,393.66,394.57,393.24,394.48,351601.0,389.984,390.8855,389.5679,390.7964,351601.0
2024-05-01 13:00:00,394.5,395.04,394.11,394.91,339919.0,390.8162,391.3511,390.4298,391.2224,339919.0
2024-05-01 13:30:00,394.9,395.29,394.24,394.56,329863.0,391.2124,391.5988,390.5586,390.8756,329863.0
2024-05-01 14:00:00,394.66,396.75,394.51,396.63,661104.0,390.9747,393.0452,390.8261,392.9263,661104.0
2024-05-01 14:30:00,396.63,400.7,395.34,400.59,1257521.0,392.9263,396.9583,391.6483,396.8493,1257521.0
2024-05-01 15:00:00,400.63,401.72,399.54,400.84,1019109.0,396.8889,397.9688,395.8091,397.097,1019109.0
2024-05-01 15:30:00,400.82,400.82,394.8,394.9,1920578.0,397.0772,397.0772,391.1134,391.2124,1920578.0
2024-05-02 09:30:00,397.56,399.93,395.46,397.72,1571237.0,393.8476,396.1955,391.7672,394.0061,1571237.0
2024-05-02 10:00:00,397.79,398.18,394.89,396.29,727716.0,394.0755,394.4618,391.2025,392.5895,727716.0
2024-05-02 10:30:00,396.31,396.91,394.89,396.46,546387.0,392.6093,393.2037,391.2025,392.7579,546387.0
2024-05-02 11:00:00,396.49,397.61,396.27,397.07,519311.0,392.7876,393.8971,392.5697,393.3622,519311.0
2024-05-02 11:30:00,397.08,397.44,395.94,396.99,311408.0,393.3721,393.7287,392.2427,393.2829,311408.0
2024-05-02 12:00:00,397.05,397.25,395.11,395.7,365878.0,393.3424,393.5405,391.4205,392.005,365878.0
2024-05-02 12:30:00,395.7,395.74,394.65,395.38,340305.0,392.005,392.0446,390.9648,391.688,340305.0
2024-05-02 13:00:00,395.41,397.08,395.4,396.98,296821.0,391.7177,393.3721,391.7078,393.273,296821.0
2024-05-02 13:30:00,396.96,397.4,396.09,396.47,419058.0,393.2532,393.6891,392.3913,392.7678,419058.0
2024-05-02 14:00:00,396.48,397.73,396.36,397.53,438951.0,392.7777,394.016,392.6588,393.8179,438951.0
2024-05-02 14:30:00,397.56,398.64,397.37,398.5,380632.0,393.8476,394.9175,393.6594,394.7788,380632.0
2024-05-02 15:00:00,398.54,398.72,397.8,398.33,402929.0,394.8185,394.9968,394.0854,394.6104,402929.0
2024-05-02 15:30:00,398.31,398.44,397.13,397.94,1129000.0,394.5906,394.7194,393.4216,394.2241,1129000.0
2024-05-03 09:30:00,402.56,406.16,401.86,405.7,2071763.0,398.8009,402.3673,398.1075,401.9116,2071763.0
2024-05-03 10:00:00,405.72,406.58,403.68,405.7,1092516.0,401.9314,402.7834,399.9105,401.9116,1092516.0
2024-05-03 10:30:00,405.71,406.44,405.23,405.44,736659.0,401.9215,402.6447,401.446,401.654,736659.0
2024-05-03 11:00:00,405.46,405.79,404.74,405.41,411465.0,401.6738,402.0008,400.9606,401.6243,411465.0
2024-05-03 11:30:00,405.46,406.68,405.41,406.03,568608.0,401.6738,402.8824,401.6243,402.2385,568608.0
2024-05-03 12:00:00,406.08,406.61,405.92,406.11,318044.0,402.288,402.8131,402.1295,402.3178,318044.0
2024-05-03 12:30:00,406.08,406.53,405.54,405.85,274762.0,402.288,402.7338,401.7531,402.0602,274762.0
2024-05-03 13:00:00,405.87,406.27,405.68,405.86,267769.0,402.08,402.4763,401.8918,402.0701,267769.0
2024-05-03 13:30:00,405.83,406.31,405.58,405.97,315558.0,402.0404,402.5159,401.7927,402.1791,315558.0
2024-05-03 14:00:00,405.97,406.58,405.91,406.3,271377.0,402.1791,402.7834,402.1196,402.506,271377.0
2024-05-03 14:30:00,406.27,406.55,405.97,406.18,256391.0,402.4763,402.7537,402.1791,402.3871,256391.0
2024-05-03 15:00:00,406.19,406.87,406.03,406.54,426222.0,402.397,403.0707,402.2385,402.7438,426222.0
2024-05-03 15:30:00,406.54,407.15,406.09,406.84,1194626.0,402.7438,403.3481,402.298,403.041,1194626.0
2024-05-06 09:30:00,408.7,409.42,406.37,407.37,1305855.0,404.8836,405.5969,402.5753,403.566,1305855.0
2024-05-06 10:00:00,407.4,408.74,406.52,408.18,876851.0,403.5957,404.9232,402.7239,404.3684,876851.0
2024-05-06 10:30:00,408.26,409.32,408.06,409.17,558102.0,404.4477,405.4978,404.2496,405.3492,558102.0
2024-05-06 11:00:00,409.2,409.93,408.86,409.49,414989.0,405.3789,406.1021,405.0421,405.6662,414989.0
2024-05-06 11:30:00,409.51,410.16,409.38,409.92,447176.0,405.686,406.3299,405.5572,406.0922,447176.0
2024-05-06 12:00:00,409.92,410.03,409.36,409.99,253761.0,406.0922,406.2012,405.5374,406.1615,253761.0
2024-05-06 12:30:00,410.01,410.83,410.01,410.41,355425.0,406.1813,406.9937,406.1813,406.5776,355425.0
2024-05-06 13:00:00,410.43,410.61,409.65,410.4,282629.0,406.5974,406.7757,405.8247,406.5677,282629.0
2024-05-06 13:30:00,410.38,411.68,410.38,411.55,406620.0,406.5479,407.8358,406.5479,407.707,406620.0
2024-05-06 14:00:00,411.54,412.5,411.46,412.24,329661.0,407.6971,408.6481,407.6178,408.3905,329661.0
2024-05-06 14:30:00,412.26,412.56,411.93,412.42,306177.0,408.4103,408.7075,408.0834,408.5688,306177.0
2024-05-06 15:00:00,412.42,412.46,411.88,412.16,348354.0,408.5688,408.6085,408.0339,408.3113,348354.0
2024-05-06 15:30:00,412.13,413.93,411.8,413.64,1129507.0,408.2816,410.0647,407.9546,409.7775,1129507.0
2024-05-07 09:30:00,414.94,414.94,411.51,412.29,1569992.0,411.0653,411.0653,407.6673,408.4401,1569992.0
2024-05-07 10:00:00,412.37,413.7,411.7,411.73,730974.0,408.5193,409.8369,407.8556,407.8853,730974.0
2024-05-07 10:30:00,411.71,413.17,411.7,412.72,578162.0,407.8655,409.3118,407.8556,408.866,578162.0
2024-05-07 11:00:00,412.71,412.85,412.12,412.49,450456.0,408.8561,408.9948,408.2716,408.6382,450456.0
2024-05-07 11:30:00,412.53,413.16,412.44,412.81,321039.0,408.6778,409.3019,408.5887,408.9552,321039.0
2024-05-07 12:00:00,412.82,412.92,412.16,412.35,274095.0,408.9651,409.0642,408.3113,408.4995,274095.0
2024-05-07 12:30:00,412.38,412.42,411.42,411.84,329290.0,408.5292,408.5688,407.5782,407.9943,329290.0
2024-05-07 13:00:00,411.88,412.37,411.79,412.27,248793.0,408.0339,408.5193,407.9447,408.4202,248793.0
2024-05-07 13:30:00,412.24,412.43,410.85,411.04,392312.0,408.3905,408.5788,407.0135,407.2017,392312.0
2024-05-07 14:00:00,411.0,411.8,410.8,410.9,296526.0,407.1621,407.9546,406.964,407.063,296526.0
2024-05-07 14:30:00,410.86,410.97,410.26,410.44,381931.0,407.0234,407.1324,406.429,406.6073,381931.0
2024-05-07 15:00:00,410.49,410.64,409.8,409.94,546886.0,406.6569,406.8055,405.9733,406.112,546886.0
2024-05-07 15:30:00,409.99,410.47,409.09,409.17,1580962.0,406.1615,406.6371,405.2699,405.3492,1580962.0
2024-05-08 09:30:00,408.17,409.15,406.71,408.38,1113877.0,404.3585,405.3294,402.9122,404.5666,1113877.0
2024-05-08 10:00:00,408.38,410.98,408.26,410.74,721187.0,404.5666,407.1423,404.4477,406.9045,721187.0
2024-05-08 10:30:00,410.75,412.03,410.36,411.72,435104.0,406.9144,408.1825,406.5281,407.8754,435104.0
2024-05-08 11:00:00,411.72,412.23,411.16,412.13,378767.0,407.8754,408.3806,407.3206,408.2816,378767.0
2024-05-08 11:30:00,412.1,412.23,411.23,411.61,194402.0,408.2518,408.3806,407.39,407.7664,194402.0
2024-05-08 12:00:00,411.61,412.1,411.41,411.41,212920.0,407.7664,408.2518,407.5683,407.5683,212920.0
2024-05-08 12:30:00,411.47,411.52,410.82,411.11,198355.0,407.6277,407.6772,406.9838,407.2711,198355.0
2024-05-08 13:00:00,411.14,411.35,410.55,410.96,187979.0,407.3008,407.5088,406.7163,407.1225,187979.0
2024-05-08 13:30:00,411.0,411.93,410.93,411.85,176658.0,407.1621,408.0834,407.0928,408.0042,176658.0
2024-05-08 14:00:00,411.84,411.97,411.13,411.23,255804.0,407.9943,408.123,407.2909,407.39,255804.0
2024-05-08 14:30:00,411.28,411.47,410.94,411.29,187250.0,407.4395,407.6277,407.1027,407.4494,187250.0
2024-05-08 15:00:00,411.28,411.28,410.64,410.66,255115.0,407.4395,407.4395,406.8055,406.8253,255115.0
2024-05-08 15:30:00,410.66,410.94,409.86,410.47,790808.0,406.8253,407.1027,406.0327,406.6371,790808.0
2024-05-09 09:30:00,410.35,411.33,409.1,410.41,758788.0,406.5182,407.489,405.2798,406.5776,758788.0
2024-05-09 10:00:00,410.42,411.28,409.55,410.73,447602.0,406.5875,407.4395,405.7256,406.8946,447602.0
2024-05-09 10:30:00,410.75,412.23,410.74,412.18,446536.0,406.9144,408.3806,406.9045,408.3311,446536.0
2024-05-09 11:00:00,412.18,412.59,411.71,412.51,402961.0,408.3311,408.7373,407.8655,408.658,402961.0
2024-05-09 11:30:00,412.54,412.72,411.13,411.29,246271.0,408.6877,408.866,407.2909,407.4494,246271.0
2024-05-09 12:00:00,411.23,411.55,410.95,411.0,249333.0,407.39,407.707,407.1126,407.1621,249333.0
2024-05-09 12:30:00,411.02,411.63,410.7,411.56,240221.0,407.1819,407.7862,406.8649,407.7169,240221.0
2024-05-09 13:00:00,411.56,412.08,411.24,412.01,255113.0,407.7169,408.232,407.3999,408.1627,255113.0
2024-05-09 13:30:00,412.02,412.13,411.47,411.68,280262.0,408.1726,408.2816,407.6277,407.8358,280262.0
2024-05-09 14:00:00,411.67,411.94,411.3,411.88,184497.0,407.8258,408.0933,407.4593,408.0339,184497.0
2024-05-09 14:30:00,411.88,412.52,411.83,412.4,316203.0,408.0339,408.6679,407.9844,408.549,316203.0
2024-05-09 15:00:00,412.39,412.6,412.11,412.28,316726.0,408.5391,408.7472,408.2617,408.4302,316726.0
2024-05-09 15:30:00,412.22,412.55,412.0,412.29,1038475.0,408.3707,408.6976,408.1528,408.4401,1038475.0
2024-05-10 09:30:00,413.06,415.38,411.8,414.14,1206087.0,409.2029,411.5012,407.9546,410.2728,1206087.0
2024-05-10 10:00:00,414.09,414.19,412.87,413.25,589640.0,410.2233,410.3223,409.0146,409.3911,589640.0
2024-05-10 10:30:00,413.31,414.08,412.74,413.21,512849.0,409.4505,410.2133,408.8859,409.3515,512849.0
2024-05-10 11:00:00,413.23,413.82,412.72,413.81,316349.0,409.3713,409.9558,408.866,409.9459,316349.0
2024-05-10 11:30:00,413.82,413.96,412.65,413.71,266889.0,409.9558,410.0945,408.7967,409.8468,266889.0
2024-05-10 12:00:00,413.72,414.12,413.35,413.81,290092.0,409.8567,410.253,409.4902,409.9459,290092.0
2024-05-10 12:30:00,413.81,414.64,413.74,414.44,183660.0,409.9459,410.7681,409.8765,410.57,183660.0
2024-05-10 13:00:00,414.4,414.58,413.98,414.01,168778.0,410.5304,410.7087,410.1143,410.144,168778.0
2024-05-10 13:30:00,414.03,414.46,413.62,414.46,222414.0,410.1638,410.5898,409.7576,410.5898,222414.0
2024-05-10 14:00:00,414.44,414.85,414.03,414.68,258375.0,410.57,410.9762,410.1638,410.8077,258375.0
2024-05-10 14:30:00,414.69,414.86,414.11,414.84,276682.0,410.8176,410.9861,410.2431,410.9662,276682.0
2024-05-10 15:00:00,414.85,415.11,414.64,414.77,315121.0,410.9762,411.2337,410.7681,410.8969,315121.0
2024-05-10 15:30:00,414.75,415.13,414.31,414.64,687581.0,410.8771,411.2535,410.4412,410.7681,687581.0
2024-05-13 09:30:00,418.01,418.35,410.82,412.11,1849156.0,414.1066,414.4435,406.9838,408.2617,1849156.0
2024-05-13 10:00:00,412.03,413.39,411.85,413.12,598284.0,408.1825,409.5298,408.0042,409.2623,598284.0
2024-05-13 10:30:00,413.12,413.41,412.42,413.36,363855.0,409.2623,409.5496,408.5688,409.5001,363855.0
2024-05-13 11:00:00,413.37,414.04,412.9,413.86,328356.0,409.51,410.1737,409.0444,409.9954,328356.0
2024-05-13 11:30:00,413.85,414.71,413.39,414.32,315659.0,409.9855,410.8375,409.5298,410.4511,315659.0
2024-05-13 12:00:00,414.3,415.37,414.3,415.28,278703.0,410.4313,411.4913,410.4313,411.4021,278703.0
2024-05-13 12:30:00,415.29,415.7,415.08,415.08,326928.0,411.412,411.8182,411.204,411.204,326928.0
2024-05-13 13:00:00,415.04,415.19,413.33,414.8,556991.0,411.1644,411.313,409.4703,410.9266,556991.0
2024-05-13 13:30:00,414.85,415.27,414.13,414.26,267145.0,410.9762,411.3922,410.2629,410.3917,267145.0
2024-05-13 14:00:00,414.24,414.52,413.91,414.42,155106.0,410.3718,410.6492,410.0449,410.5502,155106.0
2024-05-13 14:30:00,414.44,414.5,413.65,414.23,205863.0,410.57,410.6294,409.7874,410.3619,205863.0
2024-05-13 15:00:00,414.18,414.39,413.74,414.06,232433.0,410.3124,410.5204,409.8765,410.1935,232433.0
2024-05-13 15:30:00,414.04,414.23,413.38,413.75,884362.0,410.1737,410.3619,409.5199,409.8864,884362.0
2024-05-14 09:30:00,412.02,413.89,411.55,412.1,1085178.0,408.1726,410.0251,407.707,408.2518,1085178.0
2024-05-14 10:00:00,412.14,415.55,411.92,415.45,902679.0,408.2915,411.6696,408.0735,411.5706,902679.0
2024-05-14 10:30:00,415.51,415.56,413.78,414.62,465620.0,411.63,411.6795,409.9161,410.7483,465620.0
2024-05-14 11:00:00,414.67,415.23,414.22,414.56,298229.0,410.7978,411.3526,410.352,410.6889,298229.0
2024-05-14 11:30:00,414.54,414.54,412.9,413.0,308619.0,410.669,410.669,409.0444,409.1434,308619.0
2024-05-14 12:00:00,412.97,413.32,412.16,412.22,313632.0,409.1137,409.4604,408.3113,408.3707,313632.0
2024-05-14 12:30:00,412.2,412.79,411.93,412.74,268817.0,408.3509,408.9354,408.0834,408.8859,268817.0
2024-05-14 13:00:00,412.76,413.35,412.59,413.32,219822.0,408.9057,409.4902,408.7373,409.4604,219822.0
2024-05-14 13:30:00,413.34,414.2,413.28,414.14,274255.0,409.4803,410.3322,409.4208,410.2728,274255.0
2024-05-14 14:00:00,414.15,415.34,414.06,415.18,327214.0,410.2827,411.4616,410.1935,411.3031,327214.0
2024-05-14 14:30:00,415.19,416.74,415.0,416.62,457961.0,411.313,412.8485,411.1248,412.7296,457961.0
2024-05-14 15:00:00,416.65,417.49,416.19,416.92,515429.0,412.7593,413.5915,412.3036,413.0268,515429.0
2024-05-14 15:30:00,416.9,417.22,416.4,416.42,856007.0,413.007,413.324,412.5117,412.5315,856007.0
2024-05-15 09:30:00,417.9,420.45,417.27,418.27,1592065.0,414.7316,417.2622,414.1063,415.0988,1592065.0
2024-05-15 10:00:00,418.21,419.51,418.2,419.39,669028.0,415.0392,416.3294,415.0293,416.2103,669028.0
2024-05-15 10:30:00,419.45,420.3,418.98,420.14,586979.0,416.2698,417.1134,415.8034,416.9546,586979.0
2024-05-15 11:00:00,420.17,421.32,420.17,421.25,532668.0,416.9844,418.1256,416.9844,418.0562,532668.0
2024-05-15 11:30:00,421.28,422.1,420.71,421.68,634030.0,418.0859,418.8997,417.5203,418.4829,634030.0
2024-05-15 12:00:00,421.66,421.68,420.69,421.43,417696.0,418.4631,418.4829,417.5004,418.2348,417696.0
2024-05-15 12:30:00,421.42,421.85,421.1,421.84,256319.0,418.2249,418.6516,417.9073,418.6417,256319.0
2024-05-15 13:00:00,421.87,422.61,421.82,422.57,337820.0,418.6715,419.4059,418.6219,419.3662,337820.0
2024-05-15 13:30:00,422.59,423.07,422.24,422.96,304579.0,419.386,419.8624,419.0387,419.7532,304579.0
2024-05-15 14:00:00,422.97,423.67,422.85,423.54,360183.0,419.7631,420.4578,419.644,420.3288,360183.0
2024-05-15 14:30:00,423.58,423.59,423.06,423.25,345587.0,420.3685,420.3784,419.8525,420.041,345587.0
2024-05-15 15:00:00,423.22,423.81,423.11,423.41,439705.0,420.0112,420.5968,419.9021,420.1998,439705.0
2024-05-15 15:30:00,423.4,423.57,422.56,423.13,1557102.0,420.1899,420.3586,419.3562,419.9219,1557102.0
2024-05-16 09:30:00,421.8,425.42,421.71,423.93,1283195.0,418.602,422.1946,418.5127,420.7159,1283195.0
2024-05-16 10:00:00,423.95,424.42,422.64,423.86,428224.0,420.7357,421.2021,419.4356,420.6464,428224.0
2024-05-16 10:30:00,423.95,424.76,423.81,424.44,392988.0,420.7357,421.5396,420.5968,421.222,392988.0
2024-05-16 11:00:00,424.49,424.68,423.07,424.13,479427.0,421.2716,421.4602,419.8624,420.9143,479427.0
2024-05-16 11:30:00,424.14,424.81,422.75,422.97,523133.0,420.9243,421.5892,419.5448,419.7631,523133.0
2024-05-16 12:00:00,422.94,422.97,422.13,422.4,378454.0,419.7334,419.7631,418.9295,419.1975,378454.0
2024-05-16 12:30:00,422.43,422.73,422.02,422.59,314984.0,419.2272,419.525,418.8203,419.386,314984.0
2024-05-16 13:00:00,422.6,422.81,421.73,421.92,316108.0,419.3959,419.6043,418.5325,418.7211,316108.0
2024-05-16 13:30:00,421.93,422.42,421.55,422.17,401172.0,418.731,419.2173,418.3539,418.9692,401172.0
2024-05-16 14:00:00,422.18,422.34,421.4,421.65,387182.0,418.9791,419.1379,418.205,418.4531,387182.0
2024-05-16 14:30:00,421.63,422.22,421.6,422.22,364708.0,418.4333,419.0188,418.4035,419.0188,364708.0
2024-05-16 15:00:00,422.23,422.31,421.52,421.64,359371.0,419.0287,419.1081,418.3241,418.4432,359371.0
2024-05-16 15:30:00,421.64,421.77,420.35,420.93,1561710.0,418.4432,418.5722,417.163,417.7386,1561710.0
2024-05-17 09:30:00,422.55,422.92,418.02,418.75,2282764.0,419.3463,419.7135,414.8507,415.5751,2282764.0
2024-05-17 10:00:00,418.72,420.25,418.49,419.73,601497.0,415.5454,417.0638,415.3171,416.5477,601497.0
2024-05-17 10:30:00,419.72,420.48,419.37,419.52,334137.0,416.5378,417.292,416.1904,416.3393,334137.0
2024-05-17 11:00:00,419.5,419.66,418.4,419.56,349625.0,416.3194,416.4782,415.2278,416.379,349625.0
2024-05-17 11:30:00,419.61,419.72,419.15,419.66,238478.0,416.4286,416.5378,415.9721,416.4782,238478.0
2024-05-17 12:00:00,419.64,419.7,419.13,419.34,215352.0,416.4584,416.5179,415.9522,416.1607,215352.0
2024-05-17 12:30:00,419.32,419.39,418.33,419.24,250342.0,416.1408,416.2103,415.1583,416.0614,250342.0
2024-05-17 13:00:00,419.24,419.29,418.87,419.09,152948.0,416.0614,416.111,415.6942,415.9126,152948.0
2024-05-17 13:30:00,419.1,419.62,418.88,419.45,191915.0,415.9225,416.4385,415.7041,416.2698,191915.0
2024-05-17 14:00:00,419.48,419.62,418.12,418.74,260420.0,416.2996,416.4385,414.9499,415.5652,260420.0
2024-05-17 14:30:00,418.71,419.98,418.7,419.83,270523.0,415.5354,416.7958,415.5255,416.6469,270523.0
2024-05-17 15:00:00,419.84,420.29,419.45,420.17,279077.0,416.6569,417.1035,416.2698,416.9844,279077.0
2024-05-17 15:30:00,420.15,420.42,419.47,420.24,929153.0,416.9645,417.2325,416.2897,417.0538,929153.0
2024-05-20 09:30:00,420.36,426.77,419.99,426.32,1757867.0,417.1729,423.5343,416.8057,423.0877,1757867.0
2024-05-20 10:00:00,426.27,426.32,424.36,424.91,730180.0,423.0381,423.0877,421.1426,421.6884,730180.0
2024-05-20 10:30:00,424.95,425.68,423.76,423.85,497567.0,421.7281,422.4526,420.5471,420.6365,497567.0
2024-05-20 11:00:00,423.8,424.7,423.72,424.48,375485.0,420.5868,421.48,420.5074,421.2617,375485.0
2024-05-20 11:30:00,424.5,425.12,424.46,424.62,317344.0,421.2815,421.8968,421.2418,421.4006,317344.0
2024-05-20 12:00:00,424.64,425.12,424.64,425.08,291190.0,421.4205,421.8968,421.4205,421.8571,291190.0
2024-05-20 12:30:00,425.04,425.72,424.94,425.66,273766.0,421.8174,422.4923,421.7182,422.4327,273766.0
2024-05-20 13:00:00,425.68,425.84,424.39,424.69,408257.0,422.4526,422.6114,421.1724,421.4701,408257.0
2024-05-20 13:30:00,424.69,425.05,424.5,424.98,291181.0,421.4701,421.8274,421.2815,421.7579,291181.0
2024-05-20 14:00:00,424.97,425.05,423.85,424.94,258274.0,421.748,421.8274,420.6365,421.7182,258274.0
2024-05-20 14:30:00,424.92,425.1,424.45,424.45,200540.0,421.6983,421.877,421.2319,421.2319,200540.0
2024-05-20 15:00:00,424.46,424.96,424.21,424.96,254219.0,421.2418,421.738,420.9937,421.738,254219.0
2024-05-20 15:30:00,424.96,425.51,424.43,425.43,1003724.0,421.738,422.2839,421.2121,422.2045,1003724.0
2024-05-21 09:30:00,426.99,428.15,424.85,427.03,1776559.0,423.7527,424.9039,421.6289,423.7924,1776559.0
2024-05-21 10:00:00,427.0,428.82,427.0,428.77,909848.0,423.7626,425.5688,423.7626,425.5192,909848.0
2024-05-21 10:30:00,428.79,430.46,428.61,429.02,962630.0,425.539,427.1963,425.3604,425.7673,962630.0
2024-05-21 11:00:00,429.01,429.96,428.88,429.67,489625.0,425.7573,426.7001,425.6283,426.4123,489625.0
2024-05-21 11:30:00,429.69,432.97,429.47,431.87,1629744.0,426.4322,429.6873,426.2139,428.5957,1629744.0
2024-05-21 12:00:00,431.84,431.87,430.37,430.51,762633.0,428.5659,428.5957,427.107,427.246,762633.0
2024-05-21 12:30:00,430.5,430.56,429.37,429.62,505941.0,427.236,427.2956,426.1146,426.3627,505941.0
2024-05-21 13:00:00,429.59,430.46,429.35,430.3,547134.0,426.3329,427.1963,426.0948,427.0376,547134.0
2024-05-21 13:30:00,430.3,430.81,429.82,430.74,413077.0,427.0376,427.5437,426.5612,427.4742,413077.0
2024-05-21 14:00:00,430.72,430.92,429.21,429.3,394752.0,427.4544,427.6529,425.9558,426.0451,394752.0
2024-05-21 14:30:00,429.32,429.89,428.93,429.17,358539.0,426.065,426.6307,425.6779,425.9161,358539.0
2024-05-21 15:00:00,429.14,429.58,428.7,428.93,449876.0,425.8864,426.323,425.4497,425.6779,449876.0
2024-05-21 15:30:00,428.92,430.13,428.75,429.07,1234579.0,425.668,426.8688,425.4993,425.8169,1234579.0
2024-05-22 09:30:00,430.09,432.29,430.01,431.17,1348188.0,426.8292,429.0125,426.7498,427.901,1348188.0
2024-05-22 10:00:00,431.17,432.41,431.11,431.91,637830.0,427.901,429.1316,427.8414,428.6354,637830.0
2024-05-22 10:30:00,431.9,432.15,430.76,430.82,524028.0,428.6254,428.8735,427.4941,427.5536,524028.0
2024-05-22 11:00:00,430.86,431.83,430.6,431.27,348370.0,427.5933,428.556,427.3353,428.0002,348370.0
2024-05-22 11:30:00,431.27,431.32,430.07,430.54,321015.0,428.0002,428.0498,426.8093,427.2757,321015.0
2024-05-22 12:00:00,430.53,431.1,429.77,429.86,316932.0,427.2658,427.8315,426.5116,426.6009,316932.0
2024-05-22 12:30:00,429.88,430.2,429.39,429.74,261180.0,426.6207,426.9383,426.1345,426.4818,261180.0
2024-05-22 13:00:00,429.8,430.75,429.79,430.61,263577.0,426.5413,427.4841,426.5314,427.3452,263577.0
2024-05-22 13:30:00,430.59,430.6,429.02,429.61,299794.0,427.3254,427.3353,425.7673,426.3528,299794.0
2024-05-22 14:00:00,429.57,429.57,427.66,427.81,509067.0,426.3131,426.3131,424.4176,424.5664,509067.0
2024-05-22 14:30:00,427.77,428.42,427.6,428.11,333607.0,424.5267,425.1718,424.358,424.8642,333607.0
2024-05-22 15:00:00,428.09,428.2,427.13,428.18,378092.0,424.8443,424.9535,423.8916,424.9336,378092.0
2024-05-22 15:30:00,428.18,430.64,427.53,430.55,1465247.0,424.9336,427.375,424.2886,427.2857,1465247.0
2024-05-23 09:30:00,432.96,433.6,429.79,430.15,1760657.0,429.6774,430.3125,426.5314,426.8887,1760657.0
2024-05-23 10:00:00,430.17,432.0,430.16,431.67,805302.0,426.9085,428.7247,426.8986,428.3972,805302.0
2024-05-23 10:30:00,431.7,432.75,430.62,430.64,636826.0,428.4269,429.469,427.3551,427.375,636826.0
2024-05-23 11:00:00,430.67,432.11,430.6,431.87,436099.0,427.4048,428.8338,427.3353,428.5957,436099.0
2024-05-23 11:30:00,431.93,432.12,431.61,431.78,297378.0,428.6552,428.8438,428.3376,428.5063,297378.0
2024-05-23 12:00:00,431.75,432.08,431.14,432.05,251107.0,428.4766,428.8041,427.8712,428.7743,251107.0
2024-05-23 12:30:00,432.04,432.1,430.26,430.29,250137.0,428.7644,428.8239,426.9979,427.0276,250137.0
2024-05-23 13:00:00,430.29,430.62,429.61,430.1,340650.0,427.0276,427.3551,426.3528,426.8391,340650.0
2024-05-23 13:30:00,430.1,430.1,427.19,427.39,492265.0,426.8391,426.8391,423.9511,424.1496,492265.0
2024-05-23 14:00:00,427.34,428.01,426.77,427.06,333748.0,424.1,424.7649,423.5343,423.8221,333748.0
2024-05-23 14:30:00,427.05,427.24,425.8,425.95,416768.0,423.8122,424.0008,422.5717,422.7205,416768.0
2024-05-23 15:00:00,425.92,426.43,425.42,425.97,495559.0,422.6908,423.1969,422.1946,422.7404,495559.0
2024-05-23 15:30:00,425.98,427.44,425.86,427.15,740593.0,422.7503,424.1992,422.6312,423.9114,740593.0
2024-05-24 09:30:00,427.23,427.41,424.41,425.51,1182275.0,423.9908,424.1695,421.1922,422.2839,1182275.0
2024-05-24 10:00:00,425.51,427.28,425.36,427.01,591714.0,422.2839,424.0405,422.135,423.7725,591714.0
2024-05-24 10:30:00,427.04,428.16,426.87,427.94,398607.0,423.8023,424.9138,423.6336,424.6955,398607.0
2024-05-24 11:00:00,427.95,429.66,427.95,429.25,390102.0,424.7054,426.4024,424.7054,425.9955,390102.0
2024-05-24 11:30:00,429.25,429.97,428.77,429.78,349470.0,425.9955,426.7101,425.5192,426.5215,349470.0
2024-05-24 12:00:00,429.74,430.34,429.63,430.1,273960.0,426.4818,427.0773,426.3726,426.8391,273960.0
2024-05-24 12:30:00,430.13,430.15,429.35,429.73,179671.0,426.8688,426.8887,426.0948,426.4719,179671.0
2024-05-24 13:00:00,429.73,430.47,429.62,430.27,199487.0,426.4719,427.2063,426.3627,427.0078,199487.0
2024-05-24 13:30:00,430.24,430.52,429.82,430.4,207596.0,426.978,427.2559,426.5612,427.1368,207596.0
2024-05-24 14:00:00,430.39,431.06,430.32,430.41,303260.0,427.1269,427.7918,427.0574,427.1467,303260.0
2024-05-24 14:30:00,430.4,430.53,429.73,429.73,236031.0,427.1368,427.2658,426.4719,426.4719,236031.0
2024-05-24 15:00:00,429.71,430.09,429.16,429.82,256019.0,426.452,426.8292,425.9062,426.5612,256019.0
2024-05-24 15:30:00,429.82,430.45,429.53,430.13,715303.0,426.5612,427.1864,426.2734,426.8688,715303.0
2024-05-28 09:30:00,429.82,430.82,426.6,428.0,1846216.0,426.5612,427.5536,423.3656,424.755,1846216.0
2024-05-28 10:00:00,427.96,429.91,427.62,428.45,763970.0,424.7153,426.6505,424.3779,425.2016,763970.0
2024-05-28 10:30:00,428.42,428.8,427.76,428.59,563748.0,425.1718,425.5489,424.5168,425.3405,563748.0
2024-05-28 11:00:00,428.62,429.32,428.26,428.44,345599.0,425.3703,426.065,425.013,425.1917,345599.0
2024-05-28 11:30:00,428.46,428.87,427.98,428.43,348255.0,425.2115,425.6184,424.7351,425.1817,348255.0
2024-05-28 12:00:00,428.48,428.95,428.34,428.91,288960.0,425.2314,425.6978,425.0924,425.6581,288960.0
2024-05-28 12:30:00,428.89,429.15,428.7,428.79,242603.0,425.6382,425.8963,425.4497,425.539,242603.0
2024-05-28 13:00:00,428.81,429.33,428.41,429.06,251048.0,425.5589,426.0749,425.1619,425.807,251048.0
2024-05-28 13:30:00,429.04,429.35,428.42,428.73,249635.0,425.7871,426.0948,425.1718,425.4795,249635.0
2024-05-28 14:00:00,428.74,429.34,428.54,428.72,280009.0,425.4894,426.0848,425.2909,425.4695,280009.0
2024-05-28 14:30:00,428.72,428.9,427.92,428.82,469076.0,425.4695,425.6482,424.6756,425.5688,469076.0
2024-05-28 15:00:00,428.81,429.59,428.61,428.84,441443.0,425.5589,426.3329,425.3604,425.5886,441443.0
2024-05-28 15:30:00,428.82,430.46,428.52,430.33,1052156.0,425.5688,427.1963,425.2711,427.0673,1052156.0
2024-05-29 09:30:00,425.89,430.41,425.69,429.44,1453006.0,422.661,427.1467,422.4625,426.1841,1453006.0
2024-05-29 10:00:00,429.46,430.38,428.63,430.14,726333.0,426.2039,427.117,425.3802,426.8788,726333.0
2024-05-29 10:30:00,430.17,430.7,429.52,429.88,575909.0,426.9085,427.4345,426.2635,426.6207,575909.0
2024-05-29 11:00:00,429.89,430.02,428.68,429.21,425657.0,426.6307,426.7597,425.4298,425.9558,425657.0
2024-05-29 11:30:00,429.26,430.23,429.04,430.15,361380.0,426.0054,426.9681,425.7871,426.8887,361380.0
2024-05-29 12:00:00,430.16,430.41,429.9,430.26,277671.0,426.8986,427.1467,426.6406,426.9979,277671.0
2024-05-29 12:30:00,430.28,430.94,430.19,430.76,321619.0,427.0177,427.6727,426.9284,427.4941,321619.0
2024-05-29 13:00:00,430.74,430.82,429.69,430.19,395221.0,427.4742,427.5536,426.4322,426.9284,395221.0
2024-05-29 13:30:00,430.14,430.55,429.54,430.52,271139.0,426.8788,427.2857,426.2833,427.2559,271139.0
2024-05-29 14:00:00,430.52,430.55,430.02,430.07,259243.0,427.2559,427.2857,426.7597,426.8093,259243.0
2024-05-29 14:30:00,430.05,430.11,429.32,429.49,342214.0,426.7895,426.849,426.065,426.2337,342214.0
2024-05-29 15:00:00,429.5,430.39,429.35,430.0,344566.0,426.2436,427.1269,426.0948,426.7398,344566.0
2024-05-29 15:30:00,429.98,429.98,428.58,429.51,1022994.0,426.72,426.72,425.3306,426.2535,1022994.0
2024-05-30 09:30:00,424.24,424.3,420.63,421.6,2195714.0,421.0235,421.083,417.4409,418.4035,2195714.0
2024-05-30 10:00:00,421.65,421.75,417.75,420.27,1942244.0,418.4531,418.5524,414.5827,417.0836,1942244.0
2024-05-30 10:30:00,420.27,420.33,417.6,418.06,1434530.0,417.0836,417.1431,414.4338,414.8904,1434530.0
2024-05-30 11:00:00,418.05,419.6,417.93,419.15,1362490.0,414.8804,416.4187,414.7613,415.9721,1362490.0
2024-05-30 11:30:00,419.15,420.27,419.0,419.05,887510.0,415.9721,417.0836,415.8232,415.8729,887510.0
2024-05-30 12:00:00,419.08,419.6,419.02,419.14,523110.0,415.9026,416.4187,415.8431,415.9622,523110.0
2024-05-30 12:30:00,419.15,419.92,419.06,419.67,446376.0,415.9721,416.7363,415.8828,416.4882,446376.0
2024-05-30 13:00:00,419.68,420.26,419.35,419.55,440846.0,416.4981,417.0737,416.1706,416.3691,440846.0
2024-05-30 13:30:00,419.56,419.66,419.0,419.18,711494.0,416.379,416.4782,415.8232,416.0019,711494.0
2024-05-30 14:00:00,419.19,419.31,417.93,418.15,1130531.0,416.0118,416.1309,414.7613,414.9797,1130531.0
2024-05-30 14:30:00,418.12,418.37,417.24,417.85,659960.0,414.9499,415.198,414.0766,414.682,659960.0
2024-05-30 15:00:00,417.88,418.2,416.31,416.71,832577.0,414.7117,415.0293,413.1536,413.5506,832577.0
2024-05-30 15:30:00,416.73,416.86,414.24,414.64,2457131.0,413.5704,413.6995,411.0993,411.4963,2457131.0
2024-05-31 09:30:00,416.75,416.75,411.29,412.26,2018761.0,413.5903,413.5903,408.1717,409.1343,2018761.0
2024-05-31 10:00:00,412.25,412.73,410.05,410.15,3185664.0,409.1244,409.6008,406.9411,407.0403,3185664.0
2024-05-31 10:30:00,410.16,410.23,406.06,407.66,1707827.0,407.0503,407.1197,402.9813,404.5692,1707827.0
2024-05-31 11:00:00,407.66,407.9,406.51,406.83,792309.0,404.5692,404.8074,403.4279,403.7455,792309.0
2024-05-31 11:30:00,406.84,407.23,406.3,406.44,671102.0,403.7554,404.1425,403.2195,403.3585,671102.0
2024-05-31 12:00:00,406.46,406.64,404.73,405.46,1247105.0,403.3783,403.5569,401.6614,402.3859,1247105.0
2024-05-31 12:30:00,405.45,406.15,404.87,405.51,637543.0,402.376,403.0707,401.8004,402.4355,637543.0
2024-05-31 13:00:00,405.51,407.08,405.5,406.61,527521.0,402.4355,403.9936,402.4256,403.5272,527521.0
2024-05-31 13:30:00,406.62,406.86,405.3,406.51,677834.0,403.5371,403.7753,402.2271,403.4279,677834.0
2024-05-31 14:00:00,406.54,406.62,405.4,405.41,484785.0,403.4577,403.5371,402.3263,402.3363,484785.0
2024-05-31 14:30:00,405.41,406.77,405.21,406.4,619443.0,402.3363,403.686,402.1378,403.3188,619443.0
2024-05-31 15:00:00,406.4,407.93,406.09,407.33,884063.0,403.3188,404.8372,403.0111,404.2417,884063.0
2024-05-31 15:30:00,407.31,415.75,406.76,415.31,5045240.0,404.2219,412.5979,403.676,412.1612,5045240.0
2024-06-03 09:30:00,415.52,416.43,412.94,413.18,1844596.0,412.3696,413.2727,409.8092,410.0474,1844596.0
2024-06-03 10:00:00,413.48,414.6,412.65,414.15,796855.0,410.3451,411.4566,409.5214,411.01,796855.0
2024-06-03 10:30:00,414.16,415.04,412.22,412.57,676036.0,411.0199,411.8933,409.0946,409.442,676036.0
2024-06-03 11:00:00,412.56,413.0,411.25,412.46,638181.0,409.4321,409.8687,408.132,409.3328,638181.0
2024-06-03 11:30:00,412.44,412.8,411.46,412.1,496487.0,409.313,409.6702,408.3404,408.9755,496487.0
2024-06-03 12:00:00,412.13,412.42,408.92,409.09,560263.0,409.0053,409.2931,405.8197,405.9884,560263.0
2024-06-03 12:30:00,409.1,410.69,408.93,409.94,460895.0,405.9983,407.5762,405.8296,406.8319,460895.0
2024-06-03 13:00:00,409.88,410.97,409.23,410.91,444917.0,406.7724,407.8541,406.1273,407.7946,444917.0
2024-06-03 13:30:00,410.92,412.4,410.88,411.95,488236.0,407.8045,409.2733,407.7648,408.8267,488236.0
2024-06-03 14:00:00,411.9,412.23,410.64,410.8,503146.0,408.7771,409.1046,407.5266,407.6854,503146.0
2024-06-03 14:30:00,410.81,411.6,410.68,410.97,293524.0,407.6953,408.4793,407.5663,407.8541,293524.0
2024-06-03 15:00:00,411.01,412.25,410.84,411.83,410371.0,407.8938,409.1244,407.7251,408.7076,410371.0
2024-06-03 15:30:00,411.88,413.73,411.33,413.65,1112222.0,408.7572,410.5932,408.2114,410.5138,1112222.0
2024-06-04 09:30:00,412.18,412.53,409.67,411.39,1349377.0,409.0549,409.4023,406.564,408.2709,1349377.0
2024-06-04 10:00:00,411.39,412.8,410.95,412.55,856467.0,408.2709,409.6702,407.8343,409.4221,856467.0
2024-06-04 10:30:00,412.54,413.43,412.14,412.28,391711.0,409.4122,410.2955,409.0152,409.1542,391711.0
2024-06-04 11:00:00,412.28,413.05,411.5,412.21,335868.0,409.1542,409.9183,408.3801,409.0847,335868.0
2024-06-04 11:30:00,412.12,412.49,411.6,412.16,246354.0,408.9954,409.3626,408.4793,409.0351,246354.0
2024-06-04 12:00:00,412.2,412.6,412.0,412.38,232101.0,409.0748,409.4718,408.8763,409.2534,232101.0
2024-06-04 12:30:00,412.35,413.37,412.31,412.91,360608.0,409.2237,410.2359,409.184,409.7794,360608.0
2024-06-04 13:00:00,412.91,413.56,412.26,413.47,186525.0,409.7794,410.4245,409.1343,410.3352,186525.0
2024-06-04 13:30:00,413.5,413.81,413.06,413.46,267127.0,410.3649,410.6726,409.9283,410.3252,267127.0
2024-06-04 14:00:00,413.41,415.37,412.91,415.21,455613.0,410.2756,412.2208,409.7794,412.062,455613.0
2024-06-04 14:30:00,415.25,415.3,414.41,414.53,227029.0,412.1017,412.1513,411.268,411.3871,227029.0
2024-06-04 15:00:00,414.5,414.54,412.95,414.32,276445.0,411.3574,411.397,409.8191,411.1787,276445.0
2024-06-04 15:30:00,414.32,416.44,413.96,416.07,964197.0,411.1787,413.2826,410.8214,412.9154,964197.0
2024-06-05 09:30:00,417.87,418.7,416.3,418.3,1326528.0,414.7018,415.5255,413.1437,415.1285,1326528.0
2024-06-05 10:00:00,418.31,418.52,416.73,418.1,753713.0,415.1385,415.3469,413.5704,414.9301,753713.0
2024-06-05 10:30:00,418.17,419.91,418.17,419.62,594357.0,414.9995,416.7263,414.9995,416.4385,594357.0
2024-06-05 11:00:00,419.66,420.83,419.63,420.55,527922.0,416.4782,417.6394,416.4485,417.3615,527922.0
2024-06-05 11:30:00,420.59,421.11,420.11,420.66,440425.0,417.4012,417.9172,416.9248,417.4706,440425.0
2024-06-05 12:00:00,420.6,421.74,420.23,421.67,432197.0,417.4111,418.5425,417.0439,418.473,432197.0
2024-06-05 12:30:00,421.66,422.75,421.58,422.38,482658.0,418.4631,419.5448,418.3837,419.1776,482658.0
2024-06-05 13:00:00,422.39,423.35,422.16,422.86,450580.0,419.1875,420.1403,418.9593,419.654,450580.0
2024-06-05 13:30:00,422.9,423.33,422.71,422.93,330756.0,419.6937,420.1204,419.5051,419.7234,330756.0
2024-06-05 14:00:00,422.93,423.09,422.42,423.0,296126.0,419.7234,419.8822,419.2173,419.7929,296126.0
2024-06-05 14:30:00,423.01,423.61,422.84,423.48,328764.0,419.8028,420.3983,419.6341,420.2693,328764.0
2024-06-05 15:00:00,423.47,423.62,422.75,422.79,380437.0,420.2593,420.4082,419.5448,419.5845,380437.0
2024-06-05 15:30:00,422.78,424.08,422.12,424.04,1450320.0,419.5746,420.8647,418.9196,420.825,1450320.0
2024-06-06 09:30:00,424.02,425.31,422.59,423.32,1163655.0,420.8052,422.0854,419.386,420.1105,1163655.0
2024-06-06 10:00:00,423.37,424.11,422.79,423.44,613486.0,420.1601,420.8945,419.5845,420.2296,613486.0
2024-06-06 10:30:00,423.41,423.48,422.57,422.86,457917.0,420.1998,420.2693,419.3662,419.654,457917.0
2024-06-06 11:00:00,422.83,423.16,421.3,421.4,429823.0,419.6242,419.9517,418.1058,418.205,429823.0
2024-06-06 11:30:00,421.42,421.86,420.58,421.6,522084.0,418.2249,418.6615,417.3913,418.4035,522084.0
2024-06-06 12:00:00,421.59,423.18,421.59,422.98,422250.0,418.3936,419.9715,418.3936,419.7731,422250.0
2024-06-06 12:30:00,423.0,423.45,422.4,423.42,285215.0,419.7929,420.2395,419.1975,420.2097,285215.0
2024-06-06 13:00:00,423.43,423.54,422.85,423.09,196227.0,420.2196,420.3288,419.644,419.8822,196227.0
2024-06-06 13:30:00,423.1,423.47,422.77,423.17,230862.0,419.8921,420.2593,419.5646,419.9616,230862.0
2024-06-06 14:00:00,423.16,423.34,422.02,423.29,272446.0,419.9517,420.1303,418.8203,420.0807,272446.0
2024-06-06 14:30:00,423.29,423.6,422.8,423.31,231781.0,420.0807,420.3884,419.5944,420.1006,231781.0
2024-06-06 15:00:00,423.25,423.72,423.06,423.64,202981.0,420.041,420.5074,419.8525,420.4281,202981.0
2024-06-06 15:30:00,423.64,424.7,423.26,424.49,797419.0,420.4281,421.48,420.0509,421.2716,797419.0
2024-06-07 09:30:00,426.2,426.2,423.77,425.08,1089063.0,422.9686,422.9686,420.5571,421.8571,1089063.0
2024-06-07 10:00:00,425.06,425.22,423.93,424.1,363714.0,421.8373,421.9961,420.7159,420.8846,363714.0
2024-06-07 10:30:00,424.04,425.88,423.72,425.06,489122.0,420.825,422.6511,420.5074,421.8373,489122.0
2024-06-07 11:00:00,425.1,425.1,423.66,425.0,347223.0,421.877,421.877,420.4479,421.7777,347223.0
2024-06-07 11:30:00,425.0,425.53,424.57,425.21,347836.0,421.7777,422.3037,421.351,421.9861,347836.0
2024-06-07 12:00:00,425.19,425.42,424.8,425.26,267989.0,421.9663,422.1946,421.5793,422.0358,267989.0
2024-06-07 12:30:00,425.27,426.16,424.55,425.94,321387.0,422.0457,422.9289,421.3312,422.7106,321387.0
2024-06-07 13:00:00,425.94,426.28,425.38,425.8,296973.0,422.7106,423.048,422.1549,422.5717,296973.0
2024-06-07 13:30:00,425.84,426.23,425.59,425.87,188150.0,422.6114,422.9984,422.3633,422.6411,188150.0
2024-06-07 14:00:00,425.8,425.86,423.72,424.89,348797.0,422.5717,422.6312,420.5074,421.6686,348797.0
2024-06-07 14:30:00,424.9,425.18,424.62,424.83,191736.0,421.6785,421.9564,421.4006,421.609,191736.0
2024-06-07 15:00:00,424.82,425.06,423.45,424.33,291824.0,421.5991,421.8373,420.2395,421.1128,291824.0
2024-06-07 15:30:00,424.32,424.51,423.0,423.82,1013657.0,421.1029,421.2915,419.7929,420.6067,1013657.0
2024-06-10 09:30:00,424.66,427.84,423.89,426.9,1168166.0,421.4403,424.5962,420.6762,423.6633,1168166.0
2024-06-10 10:00:00,426.94,427.35,425.62,427.3,579761.0,423.703,424.1099,422.393,424.0603,579761.0
2024-06-10 10:30:00,427.29,427.36,426.15,426.63,280702.0,424.0504,424.1198,422.919,423.3954,280702.0
2024-06-10 11:00:00,426.58,427.06,426.24,426.9,246185.0,423.3458,423.8221,423.0083,423.6633,246185.0
2024-06-10 11:30:00,426.96,427.67,426.69,426.88,316031.0,423.7229,424.4275,423.4549,423.6435,316031.0
2024-06-10 12:00:00,426.88,427.38,426.31,426.48,272050.0,423.6435,424.1397,423.0778,423.2465,272050.0
2024-06-10 12:30:00,426.43,426.49,425.79,425.9,257691.0,423.1969,423.2564,422.5618,422.6709,257691.0
2024-06-10 13:00:00,425.88,426.36,425.5,425.72,265845.0,422.6511,423.1274,422.274,422.4923,265845.0
2024-06-10 13:30:00,425.69,426.94,425.48,426.72,286861.0,422.4625,423.703,422.2541,423.4847,286861.0
2024-06-10 14:00:00,426.73,426.96,426.18,426.35,284321.0,423.4946,423.7229,422.9488,423.1175,284321.0
2024-06-10 14:30:00,426.36,427.41,426.06,427.41,422420.0,423.1274,424.1695,422.8297,424.1695,422420.0
2024-06-10 15:00:00,427.39,428.05,426.81,426.96,555399.0,424.1496,424.8046,423.574,423.7229,555399.0
2024-06-10 15:30:00,426.96,428.08,426.51,427.87,968181.0,423.7229,424.8344,423.2763,424.626,968181.0
2024-06-11 09:30:00,425.44,427.36,425.25,426.47,741682.0,422.2144,424.1198,422.0258,423.2366,741682.0
2024-06-11 10:00:00,426.48,427.42,425.48,427.34,557598.0,423.2465,424.1794,422.2541,424.1,557598.0
2024-06-11 10:30:00,427.33,428.24,427.18,428.13,408665.0,424.0901,424.9932,423.9412,424.884,408665.0
2024-06-11 11:00:00,428.14,428.39,427.45,428.05,260314.0,424.8939,425.142,424.2092,424.8046,260314.0
2024-06-11 11:30:00,428.05,428.79,428.04,428.35,372303.0,424.8046,425.539,424.7947,425.1023,372303.0
2024-06-11 12:00:00,428.36,428.38,427.35,427.59,234924.0,425.1123,425.1321,424.1099,424.3481,234924.0
2024-06-11 12:30:00,427.59,427.86,427.2,427.82,210832.0,424.3481,424.6161,423.9611,424.5764,210832.0
2024-06-11 13:00:00,427.85,429.02,427.72,428.23,510701.0,424.6061,425.7673,424.4771,424.9833,510701.0
2024-06-11 13:30:00,428.22,429.14,428.2,429.13,237630.0,424.9733,425.8864,424.9535,425.8764,237630.0
2024-06-11 14:00:00,429.11,430.64,429.06,430.57,507894.0,425.8566,427.375,425.807,427.3055,507894.0
2024-06-11 14:30:00,430.56,431.09,430.34,431.06,453763.0,427.2956,427.8216,427.0773,427.7918,453763.0
2024-06-11 15:00:00,431.07,431.96,430.94,431.5,570940.0,427.8017,428.685,427.6727,428.2285,570940.0
2024-06-11 15:30:00,431.48,432.82,430.78,432.65,1278704.0,428.2086,429.5385,427.5139,429.3697,1278704.0
2024-06-12 09:30:00,435.2,438.55,433.25,438.01,1966036.0,431.9004,435.225,429.9652,434.6891,1966036.0
2024-06-12 10:00:00,438.07,438.4,436.17,437.84,744067.0,434.7486,435.0761,432.8631,434.5204,744067.0
2024-06-12 10:30:00,437.85,438.35,437.5,438.01,597643.0,434.5303,435.0265,434.183,434.6891,597643.0
2024-06-12 11:00:00,438.01,438.6,437.03,438.23,637811.0,434.6891,435.2746,433.7165,434.9074,637811.0
2024-06-12 11:30:00,438.24,439.53,438.03,438.8,706294.0,434.9174,436.1976,434.709,435.4731,706294.0
2024-06-12 12:00:00,438.79,438.91,438.22,438.38,420989.0,435.4632,435.5823,434.8975,435.0563,420989.0
2024-06-12 12:30:00,438.41,439.3,438.06,439.28,334762.0,435.0861,435.9693,434.7387,435.9495,334762.0
2024-06-12 13:00:00,439.3,440.42,439.26,439.81,531773.0,435.9693,437.0808,435.9296,436.4755,531773.0
2024-06-12 13:30:00,439.8,439.8,438.66,439.72,394296.0,436.4655,436.4655,435.3342,436.3861,394296.0
2024-06-12 14:00:00,439.65,440.61,437.86,439.34,643824.0,436.3167,437.2694,434.5402,436.009,643824.0
2024-06-12 14:30:00,439.34,440.73,438.43,440.69,662719.0,436.009,437.3885,435.1059,437.3488,662719.0
2024-06-12 15:00:00,440.67,443.4,440.02,440.24,1384976.0,437.3289,440.0382,436.6839,436.9022,1384976.0
2024-06-12 15:30:00,440.26,442.28,439.64,441.0,1837707.0,436.922,438.9267,436.3067,437.6564,1837707.0
2024-06-13 09:30:00,441.02,443.06,439.37,441.7,1534513.0,437.6763,439.7008,436.0388,438.3511,1534513.0
2024-06-13 10:00:00,441.64,442.1,440.44,441.96,610156.0,438.2916,438.7481,437.1007,438.6092,610156.0
2024-06-13 10:30:00,441.96,442.97,441.74,442.18,717430.0,438.6092,439.6115,438.3908,438.8275,717430.0
2024-06-13 11:00:00,442.27,443.32,442.08,442.99,605744.0,438.9168,439.9588,438.7282,439.6313,605744.0
2024-06-13 11:30:00,442.98,443.39,442.16,442.25,369743.0,439.6214,440.0283,438.8076,438.897,369743.0
2024-06-13 12:00:00,442.29,442.3,439.8,439.94,439610.0,438.9367,438.9466,436.4655,436.6045,439610.0
2024-06-13 12:30:00,439.9,441.6,439.66,441.42,346412.0,436.5648,438.2519,436.3266,438.0732,346412.0
2024-06-13 13:00:00,441.45,441.9,441.03,441.2,289675.0,438.103,438.5496,437.6862,437.8549,289675.0
2024-06-13 13:30:00,441.21,441.48,440.52,440.55,250918.0,437.8648,438.1328,437.1801,437.2098,250918.0
2024-06-13 14:00:00,440.62,441.51,440.37,441.12,284149.0,437.2793,438.1626,437.0312,437.7755,284149.0
2024-06-13 14:30:00,441.1,441.29,440.5,440.51,238767.0,437.7557,437.9442,437.1602,437.1701,238767.0
2024-06-13 15:00:00,440.49,441.08,440.21,440.9,368425.0,437.1503,437.7358,436.8724,437.5572,368425.0
2024-06-13 15:30:00,440.9,442.13,440.84,441.4,1203639.0,437.5572,438.7779,437.4976,438.0534,1203639.0
2024-06-14 09:30:00,438.05,442.2,436.72,442.02,1407449.0,434.7288,438.8473,433.4089,438.6687,1407449.0
2024-06-14 10:00:00,442.01,442.04,440.33,441.33,530749.0,438.6588,438.6885,436.9915,437.9839,530749.0
2024-06-14 10:30:00,441.34,442.79,440.68,442.78,596473.0,437.9939,439.4329,437.3389,439.4229,596473.0
2024-06-14 11:00:00,442.86,442.97,441.79,441.92,358552.0,439.5023,439.6115,438.4404,438.5695,358552.0
2024-06-14 11:30:00,441.93,442.54,441.01,442.52,356307.0,438.5794,439.1848,437.6664,439.1649,356307.0
2024-06-14 12:00:00,442.51,443.14,442.31,442.62,345488.0,439.155,439.7802,438.9565,439.2642,345488.0
2024-06-14 12:30:00,442.63,442.75,442.05,442.39,205802.0,439.2741,439.3932,438.6985,439.0359,205802.0
2024-06-14 13:00:00,442.35,442.57,441.81,442.56,209485.0,438.9962,439.2145,438.4603,439.2046,209485.0
2024-06-14 13:30:00,442.56,443.01,442.21,442.49,299661.0,439.2046,439.6512,438.8573,439.1351,299661.0
2024-06-14 14:00:00,442.48,442.52,441.59,442.36,356800.0,439.1252,439.1649,438.242,439.0061,356800.0
2024-06-14 14:30:00,442.38,442.7,441.63,442.3,298956.0,439.026,439.3435,438.2817,438.9466,298956.0
2024-06-14 15:00:00,442.28,442.37,441.87,442.18,290005.0,438.9267,439.016,438.5198,438.8275,290005.0
2024-06-14 15:30:00,442.18,442.72,441.35,442.55,846316.0,438.8275,439.3634,438.0038,439.1947,846316.0
2024-06-17 09:30:00,442.59,444.28,440.72,441.81,1464905.0,439.2344,440.9116,437.3786,438.4603,1464905.0
2024-06-17 10:00:00,441.88,443.44,441.66,442.84,726713.0,438.5298,440.0779,438.3114,439.4825,726713.0
2024-06-17 10:30:00,442.84,443.0,441.77,442.38,506382.0,439.4825,439.6413,438.4206,439.026,506382.0
2024-06-17 11:00:00,442.39,445.2,442.35,443.95,676730.0,439.0359,441.8246,438.9962,440.5841,676730.0
2024-06-17 11:30:00,443.97,444.68,443.63,444.34,385221.0,440.6039,441.3085,440.2665,440.9711,385221.0
2024-06-17 12:00:00,444.36,445.41,444.13,445.4,385645.0,440.991,442.033,440.7627,442.0231,385645.0
2024-06-17 12:30:00,445.41,446.64,445.03,446.53,522284.0,442.033,443.2537,441.6559,443.1445,522284.0
2024-06-17 13:00:00,446.57,448.0,446.57,447.91,468017.0,443.1842,444.6034,443.1842,444.514,468017.0
2024-06-17 13:30:00,447.92,449.49,447.8,449.42,569841.0,444.524,446.0821,444.4049,446.0126,569841.0
2024-06-17 14:00:00,449.38,450.69,448.22,449.43,1022818.0,445.9729,447.273,444.8217,446.0225,1022818.0
2024-06-17 14:30:00,449.44,449.67,448.57,449.32,507135.0,446.0324,446.2607,445.169,445.9134,507135.0
2024-06-17 15:00:00,449.3,450.94,449.17,450.6,694672.0,445.8935,447.5211,445.7645,447.1836,694672.0
2024-06-17 15:30:00,450.6,450.62,448.08,448.39,1653713.0,447.1836,447.2035,444.6828,444.9904,1653713.0
2024-06-18 09:30:00,449.72,450.14,446.9,447.77,1372987.0,446.3103,446.7271,443.5117,444.3751,1372987.0
2024-06-18 10:00:00,447.79,448.33,446.42,446.91,822990.0,444.395,444.9309,443.0353,443.5216,822990.0
2024-06-18 10:30:00,446.94,447.07,445.32,446.45,677371.0,443.5514,443.6804,441.9437,443.0651,677371.0
2024-06-18 11:00:00,446.44,446.53,444.89,445.9,611555.0,443.0552,443.1445,441.5169,442.5193,611555.0
2024-06-18 11:30:00,445.88,446.54,445.7,446.49,348995.0,442.4994,443.1544,442.3208,443.1048,348995.0
2024-06-18 12:00:00,446.51,447.69,446.33,446.95,390584.0,443.1247,444.2957,442.946,443.5613,390584.0
2024-06-18 12:30:00,446.97,447.68,446.6,447.56,286082.0,443.5812,444.2858,443.214,444.1667,286082.0
2024-06-18 13:00:00,447.5,447.79,446.78,447.76,340408.0,444.1072,444.395,443.3926,444.3652,340408.0
2024-06-18 13:30:00,447.77,447.9,447.23,447.33,292308.0,444.3751,444.5041,443.8392,443.9384,292308.0
2024-06-18 14:00:00,447.37,447.39,445.63,445.91,554823.0,443.9781,443.998,442.2513,442.5292,554823.0
2024-06-18 14:30:00,445.89,446.25,445.72,446.05,369522.0,442.5094,442.8666,442.3406,442.6681,369522.0
2024-06-18 15:00:00,446.06,446.45,445.17,446.29,552004.0,442.6781,443.0651,441.7948,442.9063,552004.0
2024-06-18 15:30:00,446.29,446.91,446.07,446.42,883606.0,442.9063,443.5216,442.688,443.0353,883606.0
2024-06-20 09:30:00,446.3,446.53,441.27,442.47,2043944.0,442.9162,443.1445,437.9244,439.1153,2043944.0
2024-06-20 10:00:00,442.38,443.14,441.89,442.61,1045111.0,439.026,439.7802,438.5397,439.2542,1045111.0
2024-06-20 10:30:00,442.61,444.13,442.46,443.55,765894.0,439.2542,440.7627,439.1054,440.1871,765894.0
2024-06-20 11:00:00,443.55,444.29,443.05,444.18,638416.0,440.1871,440.9215,439.6909,440.8123,638416.0
2024-06-20 11:30:00,444.17,445.82,444.05,444.29,702663.0,440.8024,442.4399,440.6833,440.9215,702663.0
2024-06-20 12:00:00,444.31,445.2,443.52,443.52,384699.0,440.9413,441.8246,440.1573,440.1573,384699.0
2024-06-20 12:30:00,443.5,445.47,442.96,444.46,484972.0,440.1375,442.0925,439.6016,441.0902,484972.0
2024-06-20 13:00:00,444.44,445.05,443.85,444.7,382518.0,441.0704,441.6757,440.4848,441.3284,382518.0
2024-06-20 13:30:00,444.67,445.15,443.92,444.44,436273.0,441.2986,441.775,440.5543,441.0704,436273.0
2024-06-20 14:00:00,444.44,445.22,444.4,444.96,383875.0,441.0704,441.8444,441.0307,441.5864,383875.0
2024-06-20 14:30:00,444.98,445.15,444.37,444.61,580440.0,441.6063,441.775,441.0009,441.2391,580440.0
2024-06-20 15:00:00,444.66,445.28,443.8,445.12,635354.0,441.2887,441.904,440.4352,441.7452,635354.0
2024-06-20 15:30:00,445.1,446.06,444.18,445.79,1153094.0,441.7253,442.6781,440.8123,442.4101,1153094.0
2024-06-21 09:30:00,447.38,450.39,446.57,447.3,7340714.0,443.9881,446.9752,443.1842,443.9087,7340714.0
2024-06-21 10:00:00,447.29,448.93,447.08,447.12,733792.0,443.8987,445.5263,443.6903,443.73,733792.0
2024-06-21 10:30:00,447.18,447.68,446.51,447.59,481670.0,443.7896,444.2858,443.1247,444.1965,481670.0
2024-06-21 11:00:00,447.64,448.46,447.45,447.64,523549.0,444.2461,445.0599,444.0575,444.2461,523549.0
2024-06-21 11:30:00,447.66,449.3,447.5,449.15,558448.0,444.2659,445.8935,444.1072,445.7446,558448.0
2024-06-21 12:00:00,449.19,449.59,448.73,449.5,401364.0,445.7843,446.1813,445.3278,446.092,401364.0
2024-06-21 12:30:00,449.52,449.78,448.54,448.73,365354.0,446.1118,446.3699,445.1393,445.3278,365354.0
2024-06-21 13:00:00,448.73,449.16,448.41,448.57,273637.0,445.3278,445.7546,445.0103,445.169,273637.0
2024-06-21 13:30:00,448.54,449.16,448.09,448.8,307705.0,445.1393,445.7546,444.6927,445.3973,307705.0
2024-06-21 14:00:00,448.88,449.41,448.46,449.25,302381.0,445.4767,446.0027,445.0599,445.8439,302381.0
2024-06-21 14:30:00,449.25,449.45,448.83,449.1,298896.0,445.8439,446.0424,445.4271,445.695,298896.0
2024-06-21 15:00:00,449.02,449.49,448.59,448.67,354391.0,445.6156,446.0821,445.1889,445.2683,354391.0
2024-06-21 15:30:00,448.68,450.58,448.53,449.78,1500984.0,445.2782,447.1638,445.1293,446.3699,1500984.0
2024-06-24 09:30:00,450.05,450.13,446.41,449.63,1345749.0,446.6378,446.7172,443.0254,446.221,1345749.0
2024-06-24 10:00:00,449.6,452.75,449.55,449.95,1141155.0,446.1912,449.3173,446.1416,446.5386,1141155.0
2024-06-24 10:30:00,449.95,450.74,448.17,450.18,648953.0,446.5386,447.3226,444.7721,446.7668,648953.0
2024-06-24 11:00:00,450.19,450.45,449.32,449.99,422626.0,446.7768,447.0348,445.9134,446.5783,422626.0
2024-06-24 11:30:00,450.06,450.49,449.55,450.23,271923.0,446.6477,447.0745,446.1416,446.8165,271923.0
2024-06-24 12:00:00,450.2,450.27,449.08,449.52,309246.0,446.7867,446.8562,445.6752,446.1118,309246.0
2024-06-24 12:30:00,449.45,449.87,448.9,449.38,233147.0,446.0424,446.4592,445.4965,445.9729,233147.0
2024-06-24 13:00:00,449.35,449.52,448.43,448.66,301267.0,445.9431,446.1118,445.0301,445.2584,301267.0
2024-06-24 13:30:00,448.65,448.96,447.95,448.4,292962.0,445.2484,445.5561,444.5537,445.0003,292962.0
2024-06-24 14:00:00,448.42,448.6,447.72,448.2,319678.0,445.0202,445.1988,444.3255,444.8018,319678.0
2024-06-24 14:30:00,448.19,448.51,447.87,448.12,276883.0,444.7919,445.1095,444.4743,444.7225,276883.0
2024-06-24 15:00:00,448.13,448.7,448.07,448.27,266880.0,444.7324,445.2981,444.6728,444.8713,266880.0
2024-06-24 15:30:00,448.32,448.7,447.33,447.78,1113225.0,444.9209,445.2981,443.9384,444.385,1113225.0
2024-06-25 09:30:00,448.06,449.0,446.75,447.65,1169694.0,444.6629,445.5958,443.3628,444.256,1169694.0
2024-06-25 10:00:00,447.65,449.4,446.93,448.92,635474.0,444.256,445.9927,443.5415,445.5164,635474.0
2024-06-25 10:30:00,448.97,450.12,448.73,449.0,538219.0,445.566,446.7073,445.3278,445.5958,538219.0
2024-06-25 11:00:00,449.04,449.76,448.54,449.51,372316.0,445.6355,446.35,445.1393,446.1019,372316.0
2024-06-25 11:30:00,449.5,450.07,448.93,449.94,358437.0,446.092,446.6577,445.5263,446.5287,358437.0
2024-06-25 12:00:00,449.91,450.3,449.12,449.36,329497.0,446.4989,446.8859,445.7149,445.953,329497.0
2024-06-25 12:30:00,449.39,449.48,448.81,449.2,259975.0,445.9828,446.0721,445.4072,445.7943,259975.0
2024-06-25 13:00:00,449.06,449.75,448.71,449.56,208717.0,445.6553,446.3401,445.308,446.1515,208717.0
2024-06-25 13:30:00,449.51,449.93,449.35,449.84,185528.0,446.1019,446.5187,445.9431,446.4294,185528.0
2024-06-25 14:00:00,449.85,450.29,449.76,450.28,280991.0,446.4393,446.876,446.35,446.8661,280991.0
2024-06-25 14:30:00,450.3,450.35,449.56,450.24,253675.0,446.8859,446.9355,446.1515,446.8264,253675.0
2024-06-25 15:00:00,450.22,450.73,450.03,450.73,299259.0,446.8065,447.3127,446.618,447.3127,299259.0
2024-06-25 15:30:00,450.69,451.42,450.05,450.92,787332.0,447.273,447.9974,446.6378,447.5012,787332.0
2024-06-26 09:30:00,448.75,450.81,448.19,450.43,1139975.0,445.3477,447.3921,444.7919,447.0149,1139975.0
2024-06-26 10:00:00,450.5,451.69,450.08,450.94,599230.0,447.0844,448.2654,446.6676,447.5211,599230.0
2024-06-26 10:30:00,451.01,453.59,450.99,453.11,623819.0,447.5905,450.151,447.5707,449.6746,623819.0
2024-06-26 11:00:00,453.09,453.41,451.65,453.1,486629.0,449.6548,449.9723,448.2257,449.6647,486629.0
2024-06-26 11:30:00,453.1,453.6,452.33,453.38,346289.0,449.6647,450.1609,448.9005,449.9426,346289.0
2024-06-26 12:00:00,453.38,453.39,452.2,452.73,383132.0,449.9426,449.9525,448.7715,449.2975,383132.0
2024-06-26 12:30:00,452.73,453.11,452.3,452.63,215246.0,449.2975,449.6746,448.8708,449.1983,215246.0
2024-06-26 13:00:00,452.58,452.78,451.34,451.83,297132.0,449.1486,449.3471,447.918,448.4043,297132.0
2024-06-26 13:30:00,451.81,452.19,451.32,452.09,228535.0,448.3845,448.7616,447.8982,448.6624,228535.0
2024-06-26 14:00:00,452.05,452.19,451.38,451.57,320178.0,448.6227,448.7616,447.9577,448.1463,320178.0
2024-06-26 14:30:00,451.58,452.06,450.87,451.62,303099.0,448.1562,448.6326,447.4516,448.1959,303099.0
2024-06-26 15:00:00,451.63,451.9,451.39,451.43,240072.0,448.2058,448.4738,447.9677,448.0074,240072.0
2024-06-26 15:30:00,451.41,452.59,450.87,452.12,678322.0,447.9875,449.1586,447.4516,448.6921,678322.0
2024-06-27 09:30:00,452.02,455.77,451.77,454.9,1359502.0,448.5929,452.3145,448.3448,451.451,1359502.0
2024-06-27 10:00:00,454.85,456.17,454.52,456.05,756453.0,451.4014,452.7114,451.0739,452.5923,756453.0
2024-06-27 10:30:00,456.07,456.07,454.45,455.32,557203.0,452.6122,452.6122,451.0045,451.8679,557203.0
2024-06-27 11:00:00,455.31,455.7,454.26,454.68,316623.0,451.8579,452.245,450.8159,451.2327,316623.0
2024-06-27 11:30:00,454.68,454.68,452.87,453.74,434230.0,451.2327,451.2327,449.4364,450.2998,434230.0
2024-06-27 12:00:00,453.65,454.66,453.63,454.14,315703.0,450.2105,451.2129,450.1907,450.6968,315703.0
2024-06-27 12:30:00,454.15,454.2,453.66,453.9,221063.0,450.7067,450.7564,450.2204,450.4586,221063.0
2024-06-27 13:00:00,453.91,454.16,453.28,454.0,287867.0,450.4686,450.7167,449.8433,450.5579,287867.0
2024-06-27 13:30:00,454.02,454.55,453.5,453.54,251993.0,450.5777,451.1037,450.0617,450.1014,251993.0
2024-06-27 14:00:00,453.49,453.51,452.61,452.87,288152.0,450.0517,450.0716,449.1784,449.4364,288152.0
2024-06-27 14:30:00,452.91,453.16,451.88,452.81,415563.0,449.4761,449.7242,448.4539,449.3769,415563.0
2024-06-27 15:00:00,452.87,453.05,452.12,452.31,347903.0,449.4364,449.6151,448.6921,448.8807,347903.0
2024-06-27 15:30:00,452.29,453.22,452.2,453.03,1133865.0,448.8608,449.7838,448.7715,449.5952,1133865.0
2024-06-28 09:30:00,453.1,453.9,451.6,453.88,1139528.0,449.6647,450.4586,448.1761,450.4388,1139528.0
2024-06-28 10:00:00,453.9,455.38,453.75,454.19,680264.0,450.4586,451.9274,450.3098,450.7464,680264.0
2024-06-28 10:30:00,454.2,455.16,453.35,454.06,721910.0,450.7564,451.7091,449.9128,450.6174,721910.0
2024-06-28 11:00:00,454.01,454.11,452.5,452.97,602504.0,450.5678,450.667,449.0692,449.5357,602504.0
2024-06-28 11:30:00,452.95,454.06,452.88,453.49,389045.0,449.5158,450.6174,449.4464,450.0517,389045.0
2024-06-28 12:00:00,453.48,453.7,452.17,452.84,521702.0,450.0418,450.2601,448.7417,449.4067,521702.0
2024-06-28 12:30:00,452.82,453.65,452.14,453.56,416926.0,449.3868,450.2105,448.712,450.1212,416926.0
2024-06-28 13:00:00,453.54,454.19,453.18,453.5,290104.0,450.1014,450.7464,449.7441,450.0617,290104.0
2024-06-28 13:30:00,453.54,453.57,452.86,453.06,266854.0,450.1014,450.1311,449.4265,449.625,266854.0
2024-06-28 14:00:00,453.03,454.13,452.8,452.82,362179.0,449.5952,450.6869,449.367,449.3868,362179.0
2024-06-28 14:30:00,452.85,453.32,452.8,452.95,310613.0,449.4166,449.883,449.367,449.5158,310613.0
2024-06-28 15:00:00,452.97,453.12,452.26,452.75,379752.0,449.5357,449.6845,448.8311,449.3173,379752.0
2024-06-28 15:30:00,452.76,453.15,446.41,446.82,4175983.0,449.3273,449.7143,443.0254,443.4323,4175983.0
2024-07-01 09:30:00,448.8,449.46,445.66,447.87,1763247.0,445.3973,446.0523,442.2811,444.4743,1763247.0
2024-07-01 10:00:00,448.1,451.54,447.98,451.54,858748.0,444.7026,448.1165,444.5835,448.1165,858748.0
2024-07-01 10:30:00,451.5,452.31,450.3,451.11,563319.0,448.0768,448.8807,446.8859,447.6898,563319.0
2024-07-01 11:00:00,451.05,452.38,450.19,451.97,462904.0,447.6302,448.9502,446.7768,448.5433,462904.0
2024-07-01 11:30:00,451.97,452.83,451.27,452.8,423439.0,448.5433,449.3967,447.8486,449.367,423439.0
2024-07-01 12:00:00,452.83,454.31,452.62,453.9,527915.0,449.3967,450.8655,449.1883,450.4586,527915.0
2024-07-01 12:30:00,453.89,454.77,453.73,454.42,358874.0,450.4487,451.322,450.2899,450.9747,358874.0
2024-07-01 13:00:00,454.4,454.69,452.92,453.2,340573.0,450.9548,451.2426,449.4861,449.7639,340573.0
2024-07-01 13:30:00,453.2,454.0,453.06,453.73,293634.0,449.7639,450.5579,449.625,450.2899,293634.0
2024-07-01 14:00:00,453.72,454.37,452.87,452.87,394215.0,450.28,450.9251,449.4364,449.4364,394215.0
2024-07-01 14:30:00,452.89,453.86,452.56,453.83,320669.0,449.4563,450.4189,449.1288,450.3892,320669.0
2024-07-01 15:00:00,453.82,454.34,453.38,454.04,351230.0,450.3792,450.8953,449.9426,450.5976,351230.0
2024-07-01 15:30:00,454.05,457.37,454.02,456.64,2088252.0,450.6075,453.9023,450.5777,453.1779,2088252.0
2024-07-02 09:30:00,453.18,456.78,453.11,455.75,1331357.0,449.7441,453.3168,449.6746,452.2946,1331357.0
2024-07-02 10:00:00,455.81,457.95,455.53,456.69,636609.0,452.3541,454.4779,452.0763,453.2275,636609.0
2024-07-02 10:30:00,456.72,457.7,456.46,456.98,503904.0,453.2572,454.2298,452.9992,453.5153,503904.0
2024-07-02 11:00:00,456.99,457.06,455.85,456.82,480707.0,453.5252,453.5947,452.3938,453.3565,480707.0
2024-07-02 11:30:00,456.82,457.03,455.58,455.62,323792.0,453.3565,453.5649,452.1259,452.1656,323792.0
2024-07-02 12:00:00,455.62,455.72,454.85,455.69,267176.0,452.1656,452.2648,451.4014,452.2351,267176.0
2024-07-02 12:30:00,455.66,456.53,455.35,456.49,244533.0,452.2053,453.0687,451.8976,453.029,244533.0
2024-07-02 13:00:00,456.47,457.87,456.38,457.74,286729.0,453.0091,454.3985,452.9198,454.2695,286729.0
2024-07-02 13:30:00,457.73,459.19,457.37,458.85,379722.0,454.2596,455.7085,453.9023,455.3711,379722.0
2024-07-02 14:00:00,458.82,459.08,458.25,458.59,306543.0,455.3413,455.5994,454.7756,455.1131,306543.0
2024-07-02 14:30:00,458.56,459.07,458.08,458.72,348142.0,455.0833,455.5894,454.6069,455.2421,348142.0
2024-07-02 15:00:00,458.68,458.96,458.5,458.9,215961.0,455.2024,455.4803,455.0238,455.4207,215961.0
2024-07-02 15:30:00,458.88,459.59,458.56,459.42,719781.0,455.4009,456.1055,455.0833,455.9368,719781.0
2024-07-03 09:30:00,458.19,460.48,457.88,459.11,1193684.0,454.7161,456.9887,454.4085,455.6291,1193684.0
2024-07-03 10:00:00,459.2,459.57,458.0,458.03,613457.0,455.7184,456.0856,454.5275,454.5573,613457.0
2024-07-03 10:30:00,458.08,459.15,458.0,458.75,381438.0,454.6069,455.6688,454.5275,455.2719,381438.0
2024-07-03 11:00:00,458.75,460.78,458.51,460.18,460903.0,455.2719,457.2865,455.0337,456.691,460903.0
2024-07-03 11:30:00,460.18,460.22,458.71,459.32,432694.0,456.691,456.7307,455.2322,455.8375,432694.0
2024-07-03 12:00:00,459.31,460.39,459.18,459.56,459527.0,455.8276,456.8994,455.6986,456.0757,459527.0
2024-07-03 12:30:00,459.55,461.02,459.17,460.77,1272726.0,456.0658,457.5246,455.6887,457.2765,1272726.0
2024-07-05 09:30:00,459.63,466.04,458.98,466.04,1527769.0,456.1452,462.5066,455.5001,462.5066,1527769.0
2024-07-05 10:00:00,466.05,467.07,464.8,466.0,901677.0,462.5165,463.5288,461.276,462.4669,901677.0
2024-07-05 10:30:00,466.0,466.23,464.6,464.73,482528.0,462.4669,462.6951,461.0775,461.2065,482528.0
2024-07-05 11:00:00,464.75,466.23,464.17,465.2,608254.0,461.2264,462.6951,460.6508,461.673,608254.0
2024-07-05 11:30:00,465.27,466.77,465.1,466.46,376837.0,461.7424,463.2311,461.5737,462.9234,376837.0
2024-07-05 12:00:00,466.49,467.01,466.19,466.97,443366.0,462.9532,463.4692,462.6554,463.4295,443366.0
2024-07-05 12:30:00,466.93,467.03,466.37,466.48,229305.0,463.3898,463.4891,462.8341,462.9432,229305.0
2024-07-05 13:00:00,466.42,468.07,466.39,467.83,338982.0,462.8837,464.5212,462.8539,464.283,338982.0
2024-07-05 13:30:00,467.83,468.35,466.96,467.04,388887.0,464.283,464.7991,463.4196,463.499,388887.0
2024-07-05 14:00:00,467.05,467.47,466.75,467.16,268500.0,463.5089,463.9257,463.2112,463.6181,268500.0
2024-07-05 14:30:00,467.15,467.5,466.91,467.16,240763.0,463.6082,463.9555,463.37,463.6181,240763.0
2024-07-05 15:00:00,467.12,467.71,467.06,467.35,265448.0,463.5784,464.1639,463.5189,463.8067,265448.0
2024-07-05 15:30:00,467.34,467.98,466.97,467.39,811641.0,463.7967,464.4319,463.4295,463.8463,811641.0
2024-07-08 09:30:00,466.69,467.7,464.76,466.63,1189705.0,463.1517,464.154,461.2363,463.0921,1189705.0
2024-07-08 10:00:00,466.66,466.82,464.46,465.63,601313.0,463.1219,463.2807,460.9386,462.0997,601313.0
2024-07-08 10:30:00,465.7,466.07,464.55,465.52,464787.0,462.1692,462.5364,461.0279,461.9905,464787.0
2024-07-08 11:00:00,465.51,466.06,465.17,466.06,333463.0,461.9806,462.5264,461.6432,462.5264,333463.0
2024-07-08 11:30:00,466.05,466.85,465.81,466.33,335984.0,462.5165,463.3104,462.2783,462.7944,335984.0
2024-07-08 12:00:00,466.39,466.41,465.27,465.52,259015.0,462.8539,462.8738,461.7424,461.9905,259015.0
2024-07-08 12:30:00,465.47,465.74,465.16,465.53,164042.0,461.9409,462.2089,461.6333,462.0005,164042.0
2024-07-08 13:00:00,465.53,465.73,465.04,465.55,201167.0,462.0005,462.1989,461.5142,462.0203,201167.0
2024-07-08 13:30:00,465.55,465.6,464.86,465.35,261172.0,462.0203,462.0699,461.3355,461.8218,261172.0
2024-07-08 14:00:00,465.28,466.0,464.95,465.92,231904.0,461.7523,462.4669,461.4248,462.3875,231904.0
2024-07-08 14:30:00,465.9,465.9,465.16,465.59,301921.0,462.3676,462.3676,461.6333,462.06,301921.0
2024-07-08 15:00:00,465.58,465.62,465.07,465.5,244097.0,462.0501,462.0898,461.5439,461.9707,244097.0
2024-07-08 15:30:00,465.46,466.53,464.76,466.29,1006681.0,461.931,462.9929,461.2363,462.7547,1006681.0
2024-07-09 09:30:00,467.07,467.33,463.82,464.62,1442080.0,463.5288,463.7868,460.3034,461.0974,1442080.0
2024-07-09 10:00:00,464.62,464.9,463.45,464.18,832508.0,461.0974,461.3752,459.9362,460.6607,832508.0
2024-07-09 10:30:00,464.2,464.24,463.42,463.55,537375.0,460.6805,460.7202,459.9064,460.0355,537375.0
2024-07-09 11:00:00,463.55,464.06,462.22,463.33,522426.0,460.0355,460.5416,458.7155,459.8171,522426.0
2024-07-09 11:30:00,463.35,463.66,461.41,461.75,576664.0,459.837,460.1446,457.9117,458.2491,576664.0
2024-07-09 12:00:00,461.76,462.17,460.83,461.22,489896.0,458.259,458.6659,457.3361,457.7231,489896.0
2024-07-09 12:30:00,461.24,461.25,459.31,460.01,834270.0,457.743,457.7529,455.8276,456.5223,834270.0
2024-07-09 13:00:00,460.02,460.42,459.36,459.75,537574.0,456.5322,456.9292,455.8772,456.2643,537574.0
2024-07-09 13:30:00,459.72,460.39,459.7,460.28,376847.0,456.2345,456.8994,456.2147,456.7903,376847.0
2024-07-09 14:00:00,460.28,460.45,459.13,459.17,492521.0,456.7903,456.959,455.649,455.6887,492521.0
2024-07-09 14:30:00,459.17,459.65,458.91,459.39,543619.0,455.6887,456.165,455.4306,455.907,543619.0
2024-07-09 15:00:00,459.4,460.06,459.19,459.22,429133.0,455.9169,456.5719,455.7085,455.7383,429133.0
2024-07-09 15:30:00,459.21,459.59,458.0,459.53,1581841.0,455.7284,456.1055,454.5275,456.0459,1581841.0
2024-07-10 09:30:00,461.22,462.5,458.85,462.5,1281542.0,457.7231,458.9934,455.3711,458.9934,1281542.0
2024-07-10 10:00:00,462.55,463.29,461.81,462.98,820542.0,459.043,459.7774,458.3087,459.4698,820542.0
2024-07-10 10:30:00,463.04,463.62,459.6,460.73,798168.0,459.5293,460.1049,456.1154,457.2368,798168.0
2024-07-10 11:00:00,460.81,461.38,459.67,461.05,465197.0,457.3162,457.8819,456.1849,457.5544,465197.0
2024-07-10 11:30:00,461.07,461.87,460.16,460.6,427929.0,457.5743,458.3682,456.6712,457.1078,427929.0
2024-07-10 12:00:00,460.55,461.77,459.91,461.54,410007.0,457.0582,458.269,456.4231,458.0407,410007.0
2024-07-10 12:30:00,461.56,464.13,461.42,464.07,503718.0,458.0606,460.6111,457.9216,460.5515,503718.0
2024-07-10 13:00:00,464.03,465.1,462.85,463.02,525962.0,460.5118,461.5737,459.3408,459.5095,525962.0
2024-07-10 13:30:00,463.0,464.38,462.68,463.98,416873.0,459.4896,460.8592,459.1721,460.4622,416873.0
2024-07-10 14:00:00,463.94,464.5,463.66,464.08,247492.0,460.4225,460.9783,460.1446,460.5614,247492.0
2024-07-10 14:30:00,464.09,465.25,463.96,465.02,412918.0,460.5714,461.7226,460.4424,461.4943,412918.0
2024-07-10 15:00:00,464.95,464.99,463.75,464.04,418012.0,461.4248,461.4645,460.2339,460.5217,418012.0
2024-07-10 15:30:00,464.05,466.46,463.91,466.38,1060580.0,460.5317,462.9234,460.3927,462.844,1060580.0
2024-07-11 09:30:00,462.66,464.78,460.9,461.16,1408972.0,459.1522,461.2561,457.4056,457.6636,1408972.0
2024-07-11 10:00:00,461.24,461.9,455.58,455.89,1549431.0,457.743,458.398,452.1259,452.4335,1549431.0
2024-07-11 10:30:00,455.81,456.76,453.3,454.95,1433072.0,452.3541,453.2969,449.8632,451.5007,1433072.0
2024-07-11 11:00:00,454.98,455.46,451.9,452.58,1072651.0,451.5304,452.0068,448.4738,449.1486,1072651.0
2024-07-11 11:30:00,452.53,453.92,451.55,453.23,825855.0,449.099,450.4785,448.1264,449.7937,825855.0
2024-07-11 12:00:00,453.24,454.65,452.79,454.43,641501.0,449.8036,451.2029,449.357,450.9846,641501.0
2024-07-11 12:30:00,454.44,456.28,454.11,454.53,593038.0,450.9945,452.8206,450.667,451.0839,593038.0
2024-07-11 13:00:00,454.65,455.57,454.25,455.37,361262.0,451.2029,452.116,450.806,451.9175,361262.0
2024-07-11 13:30:00,455.34,455.35,452.48,452.87,397101.0,451.8877,451.8976,449.0494,449.4364,397101.0
2024-07-11 14:00:00,452.88,455.07,452.87,454.15,362635.0,449.4464,451.6198,449.4364,450.7067,362635.0
2024-07-11 14:30:00,454.09,455.09,453.93,454.33,433565.0,450.6472,451.6396,450.4884,450.8854,433565.0
2024-07-11 15:00:00,454.34,455.34,454.23,454.67,443855.0,450.8953,451.8877,450.7861,451.2228,443855.0
2024-07-11 15:30:00,454.66,455.9,454.09,454.71,1226052.0,451.2129,452.4435,450.6472,451.2625,1226052.0
2024-07-12 09:30:00,454.58,454.58,450.64,453.35,1498746.0,451.1335,451.1335,447.2233,449.9128,1498746.0
2024-07-12 10:00:00,453.37,454.22,452.41,453.55,647746.0,449.9326,450.7762,448.9799,450.1113,647746.0
2024-07-12 10:30:00,453.54,454.87,453.42,454.1,535081.0,450.1014,451.4213,449.9823,450.6571,535081.0
2024-07-12 11:00:00,454.08,454.87,453.63,454.63,447579.0,450.6373,451.4213,450.1907,451.1831,447579.0
2024-07-12 11:30:00,454.61,454.96,453.57,453.66,382265.0,451.1632,451.5106,450.1311,450.2204,382265.0
2024-07-12 12:00:00,453.6,454.16,452.75,453.81,342314.0,450.1609,450.7167,449.3173,450.3693,342314.0
2024-07-12 12:30:00,453.82,454.05,453.43,453.7,296268.0,450.3792,450.6075,449.9922,450.2601,296268.0
2024-07-12 13:00:00,453.68,454.94,453.6,454.8,300438.0,450.2403,451.4907,450.1609,451.3518,300438.0
2024-07-12 13:30:00,454.78,456.36,454.6,455.73,378916.0,451.332,452.9,451.1533,452.2748,378916.0
2024-07-12 14:00:00,455.73,455.91,454.94,455.27,295133.0,452.2748,452.4534,451.4907,451.8182,295133.0
2024-07-12 14:30:00,455.3,455.88,454.99,455.84,273417.0,451.848,452.4236,451.5404,452.3839,273417.0
2024-07-12 15:00:00,455.78,456.31,455.44,456.05,301302.0,452.3244,452.8504,451.987,452.5923,301302.0
2024-07-12 15:30:00,456.05,456.11,452.1,453.76,1178578.0,452.5923,452.6519,448.6723,450.3197,1178578.0
2024-07-15 09:30:00,453.3,456.25,452.25,454.52,1117117.0,449.8632,452.7908,448.8211,451.0739,1117117.0
2024-07-15 10:00:00,454.52,454.98,453.67,454.39,539771.0,451.0739,451.5304,450.2304,450.9449,539771.0
2024-07-15 10:30:00,454.39,456.13,454.19,455.48,516066.0,450.9449,452.6717,450.7464,452.0266,516066.0
2024-07-15 11:00:00,455.57,457.26,455.52,455.56,446618.0,452.116,453.7932,452.0663,452.106,446618.0
2024-07-15 11:30:00,455.58,456.09,453.88,455.14,389232.0,452.1259,452.632,450.4388,451.6892,389232.0
2024-07-15 12:00:00,455.12,455.12,451.43,452.87,469283.0,451.6694,451.6694,448.0074,449.4364,469283.0
2024-07-15 12:30:00,452.85,453.77,452.7,453.48,228890.0,449.4166,450.3296,449.2677,450.0418,228890.0
2024-07-15 13:00:00,453.46,453.46,452.19,452.25,282119.0,450.022,450.022,448.7616,448.8211,282119.0
2024-07-15 13:30:00,452.22,452.69,451.43,451.73,273864.0,448.7914,449.2578,448.0074,448.3051,273864.0
2024-07-15 14:00:00,451.71,453.06,451.59,453.06,285247.0,448.2852,449.625,448.1661,449.625,285247.0
2024-07-15 14:30:00,453.07,453.96,452.92,453.79,228768.0,449.6349,450.5182,449.4861,450.3495,228768.0
2024-07-15 15:00:00,453.77,454.37,453.38,454.1,295688.0,450.3296,450.9251,449.9426,450.6571,295688.0
2024-07-15 15:30:00,454.14,454.3,451.65,454.04,878676.0,450.6968,450.8556,448.2257,450.5976,878676.0
2024-07-16 09:30:00,454.31,454.31,450.93,451.16,1252355.0,450.8655,450.8655,447.5111,447.7394,1252355.0
2024-07-16 10:00:00,451.17,451.66,447.69,448.38,1067995.0,447.7493,448.2356,444.2957,444.9805,1067995.0
2024-07-16 10:30:00,448.39,449.62,447.25,448.33,687282.0,444.9904,446.2111,443.859,444.9309,687282.0
2024-07-16 11:00:00,448.33,450.03,447.77,448.85,551359.0,444.9309,446.618,444.3751,445.4469,551359.0
2024-07-16 11:30:00,448.88,449.25,448.48,448.53,477224.0,445.4767,445.8439,445.0797,445.1293,477224.0
2024-07-16 12:00:00,448.56,448.99,447.11,447.74,458432.0,445.1591,445.5859,443.7201,444.3453,458432.0
2024-07-16 12:30:00,447.73,448.8,447.23,448.7,356282.0,444.3354,445.3973,443.8392,445.2981,356282.0
2024-07-16 13:00:00,448.7,448.7,447.3,447.38,453009.0,445.2981,445.2981,443.9087,443.9881,453009.0
2024-07-16 13:30:00,447.38,447.86,446.66,447.74,543165.0,443.9881,444.4644,443.2735,444.3453,543165.0
2024-07-16 14:00:00,447.75,448.09,447.06,447.86,379351.0,444.3553,444.6927,443.6705,444.4644,379351.0
2024-07-16 14:30:00,447.83,449.49,447.77,449.45,495381.0,444.4346,446.0821,444.3751,446.0424,495381.0
2024-07-16 15:00:00,449.43,449.69,449.1,449.56,392415.0,446.0225,446.2805,445.695,446.1515,392415.0
2024-07-16 15:30:00,449.55,450.18,449.14,449.49,876014.0,446.1416,446.7668,445.7347,446.0821,876014.0
2024-07-17 09:30:00,442.58,444.35,441.0,443.83,2103304.0,439.2245,440.981,437.6564,440.465,2103304.0
2024-07-17 10:00:00,443.78,443.89,440.01,441.13,1028625.0,440.4154,440.5245,436.6739,437.7854,1028625.0
2024-07-17 10:30:00,441.04,442.24,439.7,440.0,915883.0,437.6961,438.887,436.3663,436.664,915883.0
2024-07-17 11:00:00,440.02,441.56,439.18,441.18,867637.0,436.6839,438.2122,435.8502,437.8351,867637.0
2024-07-17 11:30:00,441.25,441.52,440.32,440.75,427221.0,437.9045,438.1725,436.9816,437.4083,427221.0
2024-07-17 12:00:00,440.8,441.07,440.15,440.44,471390.0,437.4579,437.7259,436.8129,437.1007,471390.0
2024-07-17 12:30:00,440.49,441.52,439.94,440.89,659738.0,437.1503,438.1725,436.6045,437.5473,659738.0
2024-07-17 13:00:00,440.88,442.15,440.67,441.93,427804.0,437.5373,438.7977,437.3289,438.5794,427804.0
2024-07-17 13:30:00,441.87,443.05,441.35,443.03,457071.0,438.5198,439.6909,438.0038,439.671,457071.0
2024-07-17 14:00:00,443.06,444.67,442.61,444.12,599758.0,439.7008,441.2986,439.2542,440.7528,599758.0
2024-07-17 14:30:00,444.03,444.38,442.85,443.3,467090.0,440.6635,441.0108,439.4924,439.939,467090.0
2024-07-17 15:00:00,443.32,444.85,443.15,444.29,652676.0,439.9588,441.4772,439.7901,440.9215,652676.0
2024-07-17 15:30:00,444.3,444.3,442.64,443.55,1438332.0,440.9314,440.9314,439.284,440.1871,1438332.0
2024-07-18 09:30:00,444.39,444.65,439.22,439.44,1809474.0,441.0207,441.2788,435.8899,436.1083,1809474.0
2024-07-18 10:00:00,439.42,440.65,438.55,439.79,985727.0,436.0884,437.3091,435.225,436.4556,985727.0
2024-07-18 10:30:00,439.76,439.76,436.46,438.91,1000488.0,436.4258,436.4258,433.1509,435.5823,1000488.0
2024-07-18 11:00:00,438.95,439.35,435.92,436.15,840778.0,435.622,436.0189,432.6149,432.8432,840778.0
2024-07-18 11:30:00,436.17,437.05,434.76,434.9,904268.0,432.8631,433.7364,431.4637,431.6027,904268.0
2024-07-18 12:00:00,434.91,435.96,434.4,435.77,577515.0,431.6126,432.6546,431.1065,432.4661,577515.0
2024-07-18 12:30:00,435.73,436.94,435.25,436.59,552504.0,432.4264,433.6272,431.95,433.2799,552504.0
2024-07-18 13:00:00,436.6,437.76,435.88,437.38,513895.0,433.2898,434.441,432.5753,434.0639,513895.0
2024-07-18 13:30:00,437.42,438.17,436.67,437.53,426532.0,434.1036,434.8479,433.3593,434.2127,426532.0
2024-07-18 14:00:00,437.57,438.87,436.98,438.18,524876.0,434.2524,435.5426,433.6669,434.8578,524876.0
2024-07-18 14:30:00,438.19,438.49,436.76,438.22,539570.0,434.8677,435.1655,433.4486,434.8975,539570.0
2024-07-18 15:00:00,438.15,438.57,436.74,438.37,610101.0,434.828,435.2449,433.4287,435.0464,610101.0
2024-07-18 15:30:00,438.36,441.01,438.05,440.43,1521187.0,435.0364,437.6664,434.7288,437.0908,1521187.0
2024-07-19 09:30:00,433.1,441.14,432.0,437.78,4094176.0,429.8163,437.7954,428.7247,434.4608,4094176.0
2024-07-19 10:00:00,437.76,441.0,436.86,438.23,891545.0,434.441,437.6564,433.5478,434.9074,891545.0
2024-07-19 10:30:00,438.19,439.54,437.4,439.23,591074.0,434.8677,436.2075,434.0837,435.8999,591074.0
2024-07-19 11:00:00,439.27,440.26,437.64,437.71,389516.0,435.9395,436.922,434.3219,434.3914,389516.0
2024-07-19 11:30:00,437.68,438.74,436.45,438.46,508047.0,434.3616,435.4136,433.1409,435.1357,508047.0
2024-07-19 12:00:00,438.42,438.74,437.26,437.62,378665.0,435.096,435.4136,433.9448,434.3021,378665.0
2024-07-19 12:30:00,437.56,437.72,436.19,437.15,298235.0,434.2425,434.4013,432.8829,433.8356,298235.0
2024-07-19 13:00:00,437.12,437.19,435.63,435.99,384646.0,433.8059,433.8753,432.3271,432.6844,384646.0
2024-07-19 13:30:00,435.95,436.9,435.83,436.81,301275.0,432.6447,433.5875,432.5256,433.4982,301275.0
2024-07-19 14:00:00,436.73,437.27,436.0,436.25,273629.0,433.4188,433.9547,432.6943,432.9424,273629.0
2024-07-19 14:30:00,436.29,437.6,435.89,437.52,385420.0,432.9821,434.2822,432.5852,434.2028,385420.0
2024-07-19 15:00:00,437.51,438.36,437.46,437.65,405862.0,434.1929,435.0364,434.1433,434.3318,405862.0
2024-07-19 15:30:00,437.63,437.78,435.97,437.09,1274892.0,434.312,434.4608,432.6646,433.7761,1274892.0
2024-07-22 09:30:00,441.58,443.9,440.15,443.31,1510010.0,438.232,440.5344,436.8129,439.9489,1510010.0
2024-07-22 10:00:00,443.31,443.86,441.83,443.72,656354.0,439.9489,440.4947,438.4801,440.3558,656354.0
2024-07-22 10:30:00,443.75,444.6,442.5,442.56,551742.0,440.3856,441.2291,439.1451,439.2046,551742.0
2024-07-22 11:00:00,442.57,443.56,439.73,440.05,491788.0,439.2145,440.197,436.3961,436.7136,491788.0
2024-07-22 11:30:00,440.03,440.13,438.91,440.08,368977.0,436.6938,436.793,435.5823,436.7434,368977.0
2024-07-22 12:00:00,440.01,441.08,439.27,440.56,249644.0,436.6739,437.7358,435.9395,437.2198,249644.0
2024-07-22 12:30:00,440.54,442.73,440.54,442.4,261517.0,437.1999,439.3733,437.1999,439.0458,261517.0
2024-07-22 13:00:00,442.43,443.11,442.31,442.31,212902.0,439.0756,439.7504,438.9565,438.9565,212902.0
2024-07-22 13:30:00,442.31,443.53,442.27,443.44,292909.0,438.9565,440.1673,438.9168,440.0779,292909.0
2024-07-22 14:00:00,443.48,444.57,443.35,443.98,315885.0,440.1176,441.1994,439.9886,440.6138,315885.0
2024-07-22 14:30:00,443.97,444.5,443.25,443.41,265181.0,440.6039,441.1299,439.8894,440.0482,265181.0
2024-07-22 15:00:00,443.44,443.92,442.7,443.16,418307.0,440.0779,440.5543,439.3435,439.8001,418307.0
2024-07-22 15:30:00,443.13,444.05,442.58,442.86,1032274.0,439.7703,440.6833,439.2245,439.5023,1032274.0
2024-07-23 09:30:00,443.9,447.8,443.23,445.95,1164260.0,440.5344,444.4049,439.8695,442.5689,1164260.0
2024-07-23 10:00:00,446.0,446.92,444.69,446.13,470421.0,442.6185,443.5315,441.3185,442.7475,470421.0
2024-07-23 10:30:00,446.15,446.3,444.18,445.76,394199.0,442.7674,442.9162,440.8123,442.3803,394199.0
2024-07-23 11:00:00,445.74,448.39,445.74,447.92,477803.0,442.3605,444.9904,442.3605,444.524,477803.0
2024-07-23 11:30:00,447.91,448.01,446.64,446.87,278894.0,444.514,444.6133,443.2537,443.4819,278894.0
2024-07-23 12:00:00,446.8,446.8,444.33,445.06,340049.0,443.4125,443.4125,440.9612,441.6857,340049.0
2024-07-23 12:30:00,445.02,445.4,443.8,444.46,278222.0,441.646,442.0231,440.4352,441.0902,278222.0
2024-07-23 13:00:00,444.45,444.97,443.48,444.57,278143.0,441.0803,441.5963,440.1176,441.1994,278143.0
2024-07-23 13:30:00,444.55,444.9,443.9,444.82,246598.0,441.1795,441.5269,440.5344,441.4475,246598.0
2024-07-23 14:00:00,444.83,445.36,444.03,444.4,222854.0,441.4574,441.9834,440.6635,441.0307,222854.0
2024-07-23 14:30:00,444.38,444.61,443.88,444.32,224696.0,441.0108,441.2391,440.5146,440.9513,224696.0
2024-07-23 15:00:00,444.32,444.5,443.98,444.27,264613.0,440.9513,441.1299,440.6138,440.9016,264613.0
2024-07-23 15:30:00,444.28,444.92,443.1,444.81,828937.0,440.9116,441.5467,439.7405,441.4375,828937.0
2024-07-24 09:30:00,440.45,441.48,437.15,439.42,1278229.0,437.1106,438.1328,433.8356,436.0884,1278229.0
2024-07-24 10:00:00,439.33,439.42,436.58,436.64,652783.0,435.9991,436.0884,433.2699,433.3295,652783.0
2024-07-24 10:30:00,436.63,437.08,433.43,434.18,990604.0,433.3196,433.7662,430.1438,430.8881,990604.0
2024-07-24 11:00:00,434.22,434.33,431.08,431.99,1105100.0,430.9278,431.037,427.8116,428.7147,1105100.0
2024-07-24 11:30:00,431.93,432.69,430.81,431.61,889112.0,428.6552,429.4094,427.5437,428.3376,889112.0
2024-07-24 12:00:00,431.63,431.99,430.44,430.75,882269.0,428.3575,428.7147,427.1765,427.4841,882269.0
2024-07-24 12:30:00,430.74,431.31,429.12,429.15,900258.0,427.4742,428.0399,425.8665,425.8963,900258.0
2024-07-24 13:00:00,429.14,430.96,428.92,429.97,643533.0,425.8864,427.6926,425.668,426.7101,643533.0
2024-07-24 13:30:00,429.95,430.58,429.01,429.01,555017.0,426.6902,427.3154,425.7573,425.7573,555017.0
2024-07-24 14:00:00,429.05,430.09,427.73,428.24,930937.0,425.797,426.8292,424.487,424.9932,930937.0
2024-07-24 14:30:00,428.21,429.19,427.58,428.64,743943.0,424.9634,425.936,424.3382,425.3901,743943.0
2024-07-24 15:00:00,428.63,429.41,428.3,428.59,824576.0,425.3802,426.1543,425.0527,425.3405,824576.0
2024-07-24 15:30:00,428.59,429.87,427.73,428.94,2043862.0,425.3405,426.6108,424.487,425.6879,2043862.0
2024-07-25 09:30:00,428.8,429.8,421.84,422.12,2453531.0,425.5489,426.5413,418.6417,418.9196,2453531.0
2024-07-25 10:00:00,422.02,422.52,417.51,421.15,2701981.0,418.8203,419.3165,414.3445,417.9569,2701981.0
2024-07-25 10:30:00,421.08,424.8,420.5,423.98,1596257.0,417.8875,421.5793,417.3119,420.7655,1596257.0
2024-07-25 11:00:00,423.99,425.39,423.2,423.77,1124633.0,420.7754,422.1648,419.9914,420.5571,1124633.0
2024-07-25 11:30:00,423.75,423.78,420.98,422.9,844664.0,420.5372,420.567,417.7882,419.6937,844664.0
2024-07-25 12:00:00,422.89,425.94,422.0,425.05,908010.0,419.6837,422.7106,418.8005,421.8274,908010.0
2024-07-25 12:30:00,425.07,426.09,424.35,425.61,556126.0,421.8472,422.8595,421.1327,422.3831,556126.0
2024-07-25 13:00:00,425.64,427.28,424.67,425.01,625660.0,422.4129,424.0405,421.4502,421.7877,625660.0
2024-07-25 13:30:00,425.07,425.42,423.72,424.9,614041.0,421.8472,422.1946,420.5074,421.6785,614041.0
2024-07-25 14:00:00,424.9,425.0,422.35,423.26,789174.0,421.6785,421.7777,419.1478,420.0509,789174.0
2024-07-25 14:30:00,423.22,423.52,420.43,420.96,794594.0,420.0112,420.309,417.2424,417.7684,794594.0
2024-07-25 15:00:00,420.87,422.44,420.27,422.04,950473.0,417.6791,419.2372,417.0836,418.8402,950473.0
2024-07-25 15:30:00,422.0,422.15,417.94,418.4,1964276.0,418.8005,418.9493,414.7713,415.2278,1964276.0
2024-07-26 09:30:00,418.17,421.91,417.27,420.0,2069809.0,414.9995,418.7112,414.1063,416.8157,2069809.0
2024-07-26 10:00:00,419.96,424.27,419.5,422.98,1218920.0,416.776,421.0533,416.3194,419.7731,1218920.0
2024-07-26 10:30:00,423.03,423.22,420.16,422.47,766533.0,419.8227,420.0112,416.9744,419.2669,766533.0
2024-07-26 11:00:00,422.56,424.26,422.34,423.39,587540.0,419.3562,421.0434,419.1379,420.1799,587540.0
2024-07-26 11:30:00,423.44,426.2,422.94,425.95,767218.0,420.2296,422.9686,419.7334,422.7205,767218.0
2024-07-26 12:00:00,426.02,427.7,425.97,427.16,798471.0,422.79,424.4573,422.7404,423.9214,798471.0
2024-07-26 12:30:00,427.18,428.32,426.95,428.0,601024.0,423.9412,425.0726,423.713,424.755,601024.0
2024-07-26 13:00:00,428.05,428.92,427.5,428.61,487517.0,424.8046,425.668,424.2588,425.3604,487517.0
2024-07-26 13:30:00,428.56,428.71,426.37,426.53,789737.0,425.3108,425.4596,423.1374,423.2961,789737.0
2024-07-26 14:00:00,426.51,426.74,425.37,425.39,424280.0,423.2763,423.5045,422.1449,422.1648,424280.0
2024-07-26 14:30:00,425.39,426.0,424.06,424.31,382531.0,422.1648,422.7702,420.8449,421.093,382531.0
2024-07-26 15:00:00,424.3,426.0,424.1,425.51,460795.0,421.083,422.7702,420.8846,422.2839,460795.0
2024-07-26 15:30:00,425.45,426.0,423.5,425.49,1296382.0,422.2243,422.7702,420.2891,422.264,1296382.0
2024-07-29 09:30:00,431.58,432.15,425.32,428.4,1754748.0,428.3079,428.8735,422.0953,425.152,1754748.0
2024-07-29 10:00:00,428.43,428.78,425.66,427.27,716975.0,425.1817,425.5291,422.4327,424.0305,716975.0
2024-07-29 10:30:00,427.23,428.15,426.06,426.28,455338.0,423.9908,424.9039,422.8297,423.048,455338.0
2024-07-29 11:00:00,426.33,427.21,424.92,425.84,500603.0,423.0977,423.971,421.6983,422.6114,500603.0
2024-07-29 11:30:00,425.83,427.62,424.7,427.19,383362.0,422.6014,424.3779,421.48,423.9511,383362.0
2024-07-29 12:00:00,427.23,429.21,427.23,428.02,459928.0,423.9908,425.9558,423.9908,424.7748,459928.0
2024-07-29 12:30:00,428.02,429.38,428.0,428.58,357237.0,424.7748,426.1245,424.755,425.3306,357237.0
2024-07-29 13:00:00,428.6,429.75,428.27,428.27,296221.0,425.3504,426.4917,425.0229,425.0229,296221.0
2024-07-29 13:30:00,428.29,429.14,427.97,427.99,265459.0,425.0428,425.8864,424.7252,424.7451,265459.0
2024-07-29 14:00:00,428.04,428.13,426.47,426.64,252500.0,424.7947,424.884,423.2366,423.4053,252500.0
2024-07-29 14:30:00,426.54,427.4,426.14,427.29,306169.0,423.3061,424.1595,422.9091,424.0504,306169.0
2024-07-29 15:00:00,427.32,428.0,426.95,427.65,365006.0,424.0802,424.755,423.713,424.4077,365006.0
2024-07-29 15:30:00,427.64,428.63,426.62,426.8,1015876.0,424.3977,425.3802,423.3855,423.5641,1015876.0
2024-07-30 09:30:00,427.72,429.05,425.0,427.29,1701482.0,424.4771,425.797,421.7777,424.0504,1701482.0
2024-07-30 10:00:00,427.31,428.9,426.52,427.4,708054.0,424.0702,425.6482,423.2862,424.1595,708054.0
2024-07-30 10:30:00,427.43,427.43,424.69,425.0,743463.0,424.1893,424.1893,421.4701,421.7777,743463.0
2024-07-30 11:00:00,424.98,425.22,421.8,422.27,736370.0,421.7579,421.9961,418.602,419.0684,736370.0
2024-07-30 11:30:00,422.24,422.92,418.73,419.47,1298454.0,419.0387,419.7135,415.5553,416.2897,1298454.0
2024-07-30 12:00:00,419.45,421.59,419.33,420.32,659128.0,416.2698,418.3936,416.1507,417.1332,659128.0
2024-07-30 12:30:00,420.24,420.31,418.0,418.17,883183.0,417.0538,417.1233,414.8308,414.9995,883183.0
2024-07-30 13:00:00,418.15,418.67,417.36,418.38,1384479.0,414.9797,415.4957,414.1957,415.2079,1384479.0
2024-07-30 13:30:00,418.4,419.6,417.93,419.57,588963.0,415.2278,416.4187,414.7613,416.3889,588963.0
2024-07-30 14:00:00,419.6,421.85,419.27,420.8,568213.0,416.4187,418.6516,416.0912,417.6096,568213.0
2024-07-30 14:30:00,420.82,421.1,419.77,420.46,576567.0,417.6294,417.9073,416.5874,417.2722,576567.0
2024-07-30 15:00:00,420.44,421.45,419.56,420.96,801311.0,417.2523,418.2547,416.379,417.7684,801311.0
2024-07-30 15:30:00,420.95,425.2,420.36,422.42,2109505.0,417.7584,421.9762,417.1729,419.2173,2109505.0
2024-07-31 09:30:00,420.48,421.78,412.21,418.73,5599746.0,417.292,418.5822,409.0847,415.5553,5599746.0
2024-07-31 10:00:00,418.74,420.2,416.35,417.6,2158388.0,415.5652,417.0141,413.1933,414.4338,2158388.0
2024-07-31 10:30:00,417.6,419.04,414.93,417.39,1524862.0,414.4338,415.8629,411.7841,414.2254,1524862.0
2024-07-31 11:00:00,417.39,418.31,416.9,417.87,844795.0,414.2254,415.1385,413.7392,414.7018,844795.0
2024-07-31 11:30:00,417.86,418.67,415.75,416.08,969778.0,414.6919,415.4957,412.5979,412.9254,969778.0
2024-07-31 12:00:00,416.11,416.81,415.49,415.72,925526.0,412.9551,413.6498,412.3398,412.5681,925526.0
2024-07-31 12:30:00,415.71,415.78,413.86,414.55,1048899.0,412.5582,412.6276,410.7222,411.407,1048899.0
2024-07-31 13:00:00,414.63,417.44,414.52,417.0,893554.0,411.4864,414.2751,411.3772,413.8384,893554.0
2024-07-31 13:30:00,417.0,419.23,415.8,418.87,935745.0,413.8384,416.0515,412.6475,415.6942,935745.0
2024-07-31 14:00:00,418.92,420.12,417.7,418.45,1204829.0,415.7438,416.9347,414.5331,415.2774,1204829.0
2024-07-31 14:30:00,418.42,419.74,417.2,418.71,1098264.0,415.2476,416.5576,414.0369,415.5354,1098264.0
2024-07-31 15:00:00,418.75,421.3,415.94,416.2,1844385.0,415.5751,418.1058,412.7864,413.0445,1844385.0
2024-07-31 15:30:00,416.22,419.0,415.55,418.36,2625942.0,413.0643,415.8232,412.3994,415.1881,2625942.0
2024-08-01 09:30:00,420.79,427.29,418.2,427.04,3212546.0,417.5997,424.0504,415.0293,423.8023,3212546.0
2024-08-01 10:00:00,426.94,427.46,424.13,424.18,1703520.0,423.703,424.2191,420.9143,420.964,1703520.0
2024-08-01 10:30:00,424.21,425.79,422.45,423.71,1041254.0,420.9937,422.5618,419.2471,420.4975,1041254.0
2024-08-01 11:00:00,423.73,424.03,418.85,418.95,1067686.0,420.5174,420.8151,415.6744,415.7736,1067686.0
2024-08-01 11:30:00,418.93,419.33,416.66,417.61,941531.0,415.7538,416.1507,413.501,414.4438,941531.0
2024-08-01 12:00:00,417.73,421.08,417.35,419.25,919076.0,414.5629,417.8875,414.1857,416.0713,919076.0
2024-08-01 12:30:00,419.26,419.9,417.6,417.7,645269.0,416.0813,416.7164,414.4338,414.5331,645269.0
2024-08-01 13:00:00,417.68,418.27,416.94,418.09,665517.0,414.5132,415.0988,413.7789,414.9201,665517.0
2024-08-01 13:30:00,418.14,418.29,413.09,415.7,851754.0,414.9698,415.1186,409.958,412.5483,851754.0
2024-08-01 14:00:00,415.65,416.02,413.68,414.42,535243.0,412.4986,412.8658,410.5436,411.278,535243.0
2024-08-01 14:30:00,414.38,415.25,413.87,414.83,510742.0,411.2383,412.1017,410.7321,411.6848,510742.0
2024-08-01 15:00:00,414.72,415.93,414.35,415.14,561053.0,411.5757,412.7765,411.2085,411.9925,561053.0
2024-08-01 15:30:00,415.17,418.31,414.26,417.05,1745957.0,412.0223,415.1385,411.1192,413.888,1745957.0
2024-08-02 09:30:00,412.49,415.0,406.15,407.47,2354546.0,409.3626,411.8536,403.0707,404.3807,2354546.0
2024-08-02 10:00:00,407.57,408.03,404.34,407.08,1348876.0,404.4799,404.9364,401.2744,403.9936,1348876.0
2024-08-02 10:30:00,407.0,408.4,404.44,406.12,1074721.0,403.9142,405.3036,401.3736,403.0409,1074721.0
2024-08-02 11:00:00,406.09,408.02,404.68,405.36,1026740.0,403.0111,404.9265,401.6118,402.2866,1026740.0
2024-08-02 11:30:00,405.4,407.66,404.88,406.83,871050.0,402.3263,404.5692,401.8103,403.7455,871050.0
2024-08-02 12:00:00,406.88,408.65,405.45,406.39,692648.0,403.7951,405.5517,402.376,403.3088,692648.0
2024-08-02 12:30:00,406.31,408.03,405.0,405.5,645599.0,403.2294,404.9364,401.9294,402.4256,645599.0
2024-08-02 13:00:00,405.45,406.73,405.37,405.7,478975.0,402.376,403.6463,402.2966,402.6241,478975.0
2024-08-02 13:30:00,405.65,406.4,404.98,405.98,489769.0,402.5744,403.3188,401.9095,402.9019,489769.0
2024-08-02 14:00:00,405.93,407.14,404.68,407.09,603826.0,402.8523,404.0532,401.6118,404.0035,603826.0
2024-08-02 14:30:00,407.05,407.85,405.49,405.59,680278.0,403.9638,404.7578,402.4157,402.5149,680278.0
2024-08-02 15:00:00,405.63,407.83,405.52,407.74,864183.0,402.5546,404.7379,402.4454,404.6486,864183.0
2024-08-02 15:30:00,407.74,409.02,405.93,408.49,1970829.0,404.6486,405.9189,402.8523,405.3929,1970829.0
2024-08-05 09:30:00,389.2,397.0,385.58,393.57,5693198.0,386.2492,393.99,382.6566,390.586,5693198.0
2024-08-05 10:00:00,393.53,397.43,392.87,394.43,2286204.0,390.5463,394.4168,389.8913,391.4395,2286204.0
2024-08-05 10:30:00,394.43,399.48,394.38,396.73,1405091.0,391.4395,396.4512,391.3899,393.7221,1405091.0
2024-08-05 11:00:00,396.6,400.0,395.0,399.08,1158069.0,393.5931,396.9673,392.0052,396.0543,1158069.0
2024-08-05 11:30:00,399.02,400.7,397.07,398.79,937601.0,395.9947,397.662,394.0595,395.7665,937601.0
2024-08-05 12:00:00,398.76,401.04,398.07,400.76,651294.0,395.7367,397.9994,395.0519,397.7215,651294.0
2024-08-05 12:30:00,400.76,400.76,396.45,396.99,651358.0,397.7215,397.7215,393.4442,393.9801,651358.0
2024-08-05 13:00:00,396.99,398.66,396.32,397.21,642436.0,393.9801,395.6374,393.3152,394.1984,642436.0
2024-08-05 13:30:00,397.31,398.47,396.49,396.53,536723.0,394.2977,395.4489,393.4839,393.5236,536723.0
2024-08-05 14:00:00,396.49,396.74,393.78,394.66,620275.0,393.4839,393.732,390.7944,391.6678,620275.0
2024-08-05 14:30:00,394.6,395.43,393.16,393.76,1083292.0,391.6082,392.4319,390.1791,390.7746,1083292.0
2024-08-05 15:00:00,393.77,396.08,393.77,395.58,745875.0,390.7845,393.077,390.7845,392.5808,745875.0
2024-08-05 15:30:00,395.53,396.02,393.26,395.23,2181894.0,392.5312,393.0175,390.2784,392.2335,2181894.0
2024-08-06 09:30:00,400.01,402.71,398.5,400.48,2490659.0,396.9772,399.6567,395.4787,397.4436,2490659.0
2024-08-06 10:00:00,400.48,403.23,399.67,401.9,941787.0,397.4436,400.1728,396.6398,398.8529,941787.0
2024-08-06 10:30:00,401.9,404.68,401.31,403.92,1160072.0,398.8529,401.6118,398.2674,400.8576,1160072.0
2024-08-06 11:00:00,403.95,404.98,401.11,401.24,774172.0,400.8873,401.9095,398.0689,398.1979,774172.0
2024-08-06 11:30:00,401.19,404.97,401.15,404.74,505954.0,398.1483,401.8996,398.1086,401.6713,505954.0
2024-08-06 12:00:00,404.76,405.58,403.65,404.0,502691.0,401.6912,402.505,400.5896,400.937,502691.0
2024-08-06 12:30:00,404.05,405.67,403.22,404.83,481330.0,400.9866,402.5943,400.1629,401.7607,481330.0
2024-08-06 13:00:00,404.82,405.24,403.27,403.74,432993.0,401.7507,402.1676,400.2125,400.6789,432993.0
2024-08-06 13:30:00,403.78,404.28,403.18,403.65,363686.0,400.7186,401.2148,400.1232,400.5896,363686.0
2024-08-06 14:00:00,403.66,404.39,402.96,404.34,431852.0,400.5995,401.324,399.9048,401.2744,431852.0
2024-08-06 14:30:00,404.35,404.8,402.48,402.5,427979.0,401.2843,401.7309,399.4285,399.4483,427979.0
2024-08-06 15:00:00,402.5,402.85,400.84,401.87,546111.0,399.4483,399.7957,397.8009,398.8231,546111.0
2024-08-06 15:30:00,401.93,402.13,399.23,399.43,1700566.0,398.8827,399.0811,396.2031,396.4016,1700566.0
2024-08-07 09:30:00,408.69,409.32,406.93,408.92,1539222.0,405.5914,406.2166,403.8447,405.8197,1539222.0
2024-08-07 10:00:00,408.93,410.08,407.77,408.44,878813.0,405.8296,406.9709,404.6784,405.3433,878813.0
2024-08-07 10:30:00,408.42,409.5,407.43,408.43,543103.0,405.3234,406.3953,404.341,405.3334,543103.0
2024-08-07 11:00:00,408.44,408.67,406.5,407.21,547667.0,405.3433,405.5716,403.418,404.1226,547667.0
2024-08-07 11:30:00,407.25,407.66,404.65,405.71,567220.0,404.1623,404.5692,401.582,402.634,567220.0
2024-08-07 12:00:00,405.74,405.77,403.39,404.75,507718.0,402.6638,402.6935,400.3316,401.6813,507718.0
2024-08-07 12:30:00,404.75,404.84,401.31,401.88,598724.0,401.6813,401.7706,398.2674,398.833,598724.0
2024-08-07 13:00:00,401.87,402.38,400.09,401.17,768348.0,398.8231,399.3292,397.0566,398.1284,768348.0
2024-08-07 13:30:00,401.16,402.1,399.88,400.32,675921.0,398.1185,399.0514,396.8482,397.2849,675921.0
2024-08-07 14:00:00,400.29,400.63,399.2,400.06,727812.0,397.2551,397.5925,396.1734,397.0268,727812.0
2024-08-07 14:30:00,399.98,400.24,398.26,398.85,591477.0,396.9474,397.2055,395.2405,395.826,591477.0
2024-08-07 15:00:00,398.84,401.05,398.72,400.12,691186.0,395.8161,398.0093,395.697,397.0864,691186.0
2024-08-07 15:30:00,400.0,400.71,397.47,398.34,1311569.0,396.9673,397.6719,394.4565,395.3199,1311569.0
2024-08-08 09:30:00,402.45,403.01,399.94,402.74,1136989.0,399.3987,399.9545,396.9077,399.6865,1136989.0
2024-08-08 10:00:00,402.81,405.69,402.19,405.45,818258.0,399.756,402.6141,399.1407,402.376,818258.0
2024-08-08 10:30:00,405.44,405.86,404.15,404.39,688186.0,402.366,402.7829,401.0858,401.324,688186.0
2024-08-08 11:00:00,404.38,404.43,402.29,403.23,799994.0,401.3141,401.3637,399.2399,400.1728,799994.0
2024-08-08 11:30:00,403.23,403.77,402.1,403.59,441428.0,400.1728,400.7087,399.0514,400.5301,441428.0
2024-08-08 12:00:00,403.5,404.75,402.73,402.79,386968.0,400.4408,401.6813,399.6766,399.7361,386968.0
2024-08-08 12:30:00,402.8,402.93,401.17,402.55,373151.0,399.7461,399.8751,398.1284,399.498,373151.0
2024-08-08 13:00:00,402.64,404.08,401.42,403.8,354497.0,399.5873,401.0164,398.3765,400.7385,354497.0
2024-08-08 13:30:00,403.82,404.51,403.77,404.48,365200.0,400.7583,401.4431,400.7087,401.4133,365200.0
2024-08-08 14:00:00,404.48,405.57,404.23,404.35,428619.0,401.4133,402.4951,401.1652,401.2843,428619.0
2024-08-08 14:30:00,404.36,405.35,402.28,402.58,745197.0,401.2942,402.2767,399.23,399.5277,745197.0
2024-08-08 15:00:00,402.58,403.11,401.47,401.54,728450.0,399.5277,400.0537,398.4261,398.4956,728450.0
2024-08-08 15:30:00,401.56,403.31,400.24,403.02,1398955.0,398.5155,400.2522,397.2055,399.9644,1398955.0
2024-08-09 09:30:00,404.03,406.0,403.12,403.48,1063774.0,400.9667,402.9218,400.0636,400.4209,1063774.0
2024-08-09 10:00:00,403.49,405.95,403.19,403.91,661568.0,400.4308,402.8722,400.1331,400.8476,661568.0
2024-08-09 10:30:00,403.87,405.55,402.26,405.08,592664.0,400.8079,402.4752,399.2102,402.0088,592664.0
2024-08-09 11:00:00,405.22,406.16,404.03,404.17,426651.0,402.1477,403.0806,400.9667,401.1057,426651.0
2024-08-09 11:30:00,404.3,405.57,403.85,404.14,291183.0,401.2347,402.4951,400.7881,401.0759,291183.0
2024-08-09 12:00:00,404.21,404.49,403.41,403.68,281760.0,401.1454,401.4232,400.3514,400.6194,281760.0
2024-08-09 12:30:00,403.65,405.17,403.65,404.98,354797.0,400.5896,402.0981,400.5896,401.9095,354797.0
2024-08-09 13:00:00,404.97,407.58,404.67,407.58,514033.0,401.8996,404.4898,401.6019,404.4898,514033.0
2024-08-09 13:30:00,407.59,408.05,406.45,406.63,326542.0,404.4997,404.9563,403.3684,403.547,326542.0
2024-08-09 14:00:00,406.65,407.09,405.99,406.47,239873.0,403.5669,404.0035,402.9119,403.3882,239873.0
2024-08-09 14:30:00,406.43,406.99,405.96,406.66,255237.0,403.3485,403.9043,402.8821,403.5768,255237.0
2024-08-09 15:00:00,406.63,407.07,406.09,406.22,340382.0,403.547,403.9837,403.0111,403.1401,340382.0
2024-08-09 15:30:00,406.23,407.19,405.74,406.02,956572.0,403.1501,404.1028,402.6638,402.9416,956572.0
2024-08-12 09:30:00,407.01,408.33,404.44,404.73,1194180.0,403.9241,405.2341,401.3736,401.6614,1194180.0
2024-08-12 10:00:00,404.72,406.54,404.24,405.8,643919.0,401.6515,403.4577,401.1751,402.7233,643919.0
2024-08-12 10:30:00,405.76,407.1,405.59,407.1,476141.0,402.6836,404.0135,402.5149,404.0135,476141.0
2024-08-12 11:00:00,407.1,408.14,404.35,405.39,611074.0,404.0135,405.0456,401.2843,402.3164,611074.0
2024-08-12 11:30:00,405.37,408.34,405.18,408.32,551954.0,402.2966,405.2441,402.108,405.2242,551954.0
2024-08-12 12:00:00,408.32,408.76,407.41,407.84,392626.0,405.2242,405.6609,404.3211,404.7478,392626.0
2024-08-12 12:30:00,407.83,408.2,405.85,405.86,320856.0,404.7379,405.1051,402.7729,402.7829,320856.0
2024-08-12 13:00:00,405.8,407.85,405.3,406.8,269047.0,402.7233,404.7578,402.2271,403.7157,269047.0
2024-08-12 13:30:00,406.8,407.23,405.5,406.01,281005.0,403.7157,404.1425,402.4256,402.9317,281005.0
2024-08-12 14:00:00,406.03,406.51,405.52,405.78,248742.0,402.9516,403.4279,402.4454,402.7035,248742.0
2024-08-12 14:30:00,405.75,406.36,405.58,406.33,228767.0,402.6737,403.2791,402.505,403.2493,228767.0
2024-08-12 15:00:00,406.29,406.36,405.2,405.5,280274.0,403.2096,403.2791,402.1279,402.4256,280274.0
2024-08-12 15:30:00,405.5,407.02,405.13,406.92,869728.0,402.4256,403.9341,402.0584,403.8348,869728.0
2024-08-13 09:30:00,409.59,412.88,409.57,411.52,1241426.0,406.4846,409.7496,406.4647,408.3999,1241426.0
2024-08-13 10:00:00,411.56,411.83,410.17,410.6,593230.0,408.4396,408.7076,407.0602,407.4869,593230.0
2024-08-13 10:30:00,410.59,412.3,409.93,412.12,483113.0,407.477,409.174,406.822,408.9954,483113.0
2024-08-13 11:00:00,412.11,413.77,412.06,413.24,626920.0,408.9855,410.6329,408.9359,410.1069,626920.0
2024-08-13 11:30:00,413.16,413.48,412.58,413.22,340624.0,410.0275,410.3451,409.4519,410.0871,340624.0
2024-08-13 12:00:00,413.22,413.9,412.88,413.42,339054.0,410.0871,410.7619,409.7496,410.2855,339054.0
2024-08-13 12:30:00,413.36,414.95,413.13,414.8,408556.0,410.226,411.8039,409.9977,411.6551,408556.0
2024-08-13 13:00:00,414.79,414.87,414.06,414.33,263705.0,411.6452,411.7245,410.9207,411.1886,263705.0
2024-08-13 13:30:00,414.38,414.77,412.85,414.0,368272.0,411.2383,411.6253,409.7199,410.8611,368272.0
2024-08-13 14:00:00,414.0,414.28,413.73,414.28,254233.0,410.8611,411.139,410.5932,411.139,254233.0
2024-08-13 14:30:00,414.29,414.63,414.2,414.6,234156.0,411.1489,411.4864,411.0596,411.4566,234156.0
2024-08-13 15:00:00,414.65,414.84,413.67,413.88,352511.0,411.5062,411.6948,410.5336,410.7421,352511.0
2024-08-13 15:30:00,413.83,414.1,412.51,413.96,1812082.0,410.6924,410.9604,409.3824,410.8214,1812082.0
2024-08-14 09:30:00,414.89,416.64,413.86,415.38,1338423.0,411.7444,413.4811,410.7222,412.2307,1338423.0
2024-08-14 10:00:00,415.4,415.56,413.49,414.28,411965.0,412.2505,412.4093,410.355,411.139,411965.0
2024-08-14 10:30:00,414.19,414.97,412.44,414.87,393734.0,411.0497,411.8238,409.313,411.7245,393734.0
2024-08-14 11:00:00,414.92,416.29,414.77,416.28,380273.0,411.7742,413.1338,411.6253,413.1239,380273.0
2024-08-14 11:30:00,416.3,417.56,416.08,417.44,449100.0,413.1437,414.3942,412.9254,414.2751,449100.0
2024-08-14 12:00:00,417.33,417.37,415.24,415.86,414871.0,414.1659,414.2056,412.0917,412.707,414871.0
2024-08-14 12:30:00,415.88,416.49,415.11,416.45,234212.0,412.7269,413.3323,411.9627,413.2926,234212.0
2024-08-14 13:00:00,416.41,416.71,415.58,416.43,254893.0,413.2529,413.5506,412.4292,413.2727,254893.0
2024-08-14 13:30:00,416.42,417.04,416.33,416.46,311153.0,413.2628,413.8781,413.1735,413.3025,311153.0
2024-08-14 14:00:00,416.44,416.44,415.7,416.16,226136.0,413.2826,413.2826,412.5483,413.0048,226136.0
2024-08-14 14:30:00,416.13,416.58,415.96,416.54,174807.0,412.975,413.4216,412.8063,413.3819,174807.0
2024-08-14 15:00:00,416.55,416.6,415.12,415.67,274632.0,413.3918,413.4414,411.9726,412.5185,274632.0
2024-08-14 15:30:00,415.66,417.72,415.54,416.62,1160877.0,412.5086,414.5529,412.3895,413.4613,1160877.0
2024-08-15 09:30:00,419.26,420.63,417.66,420.63,1263532.0,416.8224,418.1845,415.2317,418.1845,1263532.0
2024-08-15 10:00:00,420.58,420.94,418.39,419.87,732049.0,418.1348,418.4927,415.9575,417.4289,732049.0
2024-08-15 10:30:00,419.83,419.93,418.2,418.47,558053.0,417.3891,417.4886,415.7686,416.037,558053.0
2024-08-15 11:00:00,418.48,419.04,417.95,418.74,690644.0,416.047,416.6037,415.5201,416.3055,690644.0
2024-08-15 11:30:00,418.73,420.07,418.43,419.74,472262.0,416.2955,417.6277,415.9973,417.2997,472262.0
2024-08-15 12:00:00,419.72,420.55,419.62,420.09,355798.0,417.2798,418.1049,417.1804,417.6476,355798.0
2024-08-15 12:30:00,420.1,420.16,418.82,418.93,360231.0,417.6576,417.7172,416.385,416.4944,360231.0
2024-08-15 13:00:00,418.92,419.35,418.54,419.12,395260.0,416.4844,416.9119,416.1066,416.6833,395260.0
2024-08-15 13:30:00,419.12,419.86,419.12,419.85,247978.0,416.6833,417.419,416.6833,417.409,247978.0
2024-08-15 14:00:00,419.85,420.26,419.74,420.03,340428.0,417.409,417.8166,417.2997,417.588,340428.0
2024-08-15 14:30:00,420.04,420.19,419.47,419.94,292769.0,417.5979,417.747,417.0312,417.4985,292769.0
2024-08-15 15:00:00,419.92,420.13,419.5,419.98,296074.0,417.4786,417.6874,417.0611,417.5383,296074.0
2024-08-15 15:30:00,419.96,421.11,419.11,421.1,1374717.0,417.5184,418.6617,416.6733,418.6517,1374717.0
2024-08-16 09:30:00,421.09,421.34,417.3,417.8,2363191.0,418.6418,418.8904,414.8738,415.3709,2363191.0
2024-08-16 10:00:00,417.79,418.98,417.68,417.85,691197.0,415.361,416.5441,415.2516,415.4206,691197.0
2024-08-16 10:30:00,417.82,418.54,417.43,417.79,608786.0,415.3908,416.1066,415.0031,415.361,608786.0
2024-08-16 11:00:00,417.79,418.36,417.31,417.95,445544.0,415.361,415.9277,414.8838,415.5201,445544.0
2024-08-16 11:30:00,417.95,418.95,417.66,418.59,391452.0,415.5201,416.5142,415.2317,416.1563,391452.0
2024-08-16 12:00:00,418.5,419.45,418.22,419.14,327396.0,416.0669,417.0113,415.7885,416.7031,327396.0
2024-08-16 12:30:00,419.15,419.65,418.98,419.56,315811.0,416.7131,417.2102,416.5441,417.1207,315811.0
2024-08-16 13:00:00,419.56,419.68,419.1,419.5,264149.0,417.1207,417.24,416.6634,417.0611,264149.0
2024-08-16 13:30:00,419.52,419.68,418.52,419.08,251725.0,417.0809,417.24,416.0867,416.6435,251725.0
2024-08-16 14:00:00,419.08,419.12,418.41,418.93,282970.0,416.6435,416.6833,415.9774,416.4944,282970.0
2024-08-16 14:30:00,418.94,419.14,418.52,418.94,304096.0,416.5043,416.7031,416.0867,416.5043,304096.0
2024-08-16 15:00:00,418.93,419.04,418.65,418.88,295892.0,416.4944,416.6037,416.216,416.4447,295892.0
2024-08-16 15:30:00,418.9,419.24,418.31,418.54,811726.0,416.4645,416.8026,415.878,416.1066,811726.0
2024-08-19 09:30:00,418.96,419.87,417.67,419.64,974102.0,416.5242,417.4289,415.2417,417.2002,974102.0
2024-08-19 10:00:00,419.61,419.75,416.46,417.81,548091.0,417.1704,417.3096,414.0387,415.3809,548091.0
2024-08-19 10:30:00,417.78,418.7,417.06,418.2,335529.0,415.3511,416.2657,414.6352,415.7686,335529.0
2024-08-19 11:00:00,418.18,418.53,417.53,417.97,307155.0,415.7487,416.0967,415.1025,415.5399,307155.0
2024-08-19 11:30:00,417.97,418.14,417.08,417.31,316494.0,415.5399,415.709,414.6551,414.8838,316494.0
2024-08-19 12:00:00,417.33,418.18,417.31,418.13,230171.0,414.9037,415.7487,414.8838,415.699,230171.0
2024-08-19 12:30:00,418.15,419.2,417.97,418.88,242102.0,415.7189,416.7628,415.5399,416.4447,242102.0
2024-08-19 13:00:00,418.88,419.0,418.27,418.57,212055.0,416.4447,416.564,415.8382,416.1365,212055.0
2024-08-19 13:30:00,418.57,419.07,418.44,418.94,228962.0,416.1365,416.6336,416.0072,416.5043,228962.0
2024-08-19 14:00:00,418.94,419.5,418.85,419.42,273602.0,416.5043,417.0611,416.4148,416.9815,273602.0
2024-08-19 14:30:00,419.45,420.6,419.36,420.03,332986.0,417.0113,418.1547,416.9219,417.588,332986.0
2024-08-19 15:00:00,420.05,420.16,419.51,419.61,388452.0,417.6079,417.7172,417.071,417.1704,388452.0
2024-08-19 15:30:00,419.61,421.75,419.47,421.58,1034996.0,417.1704,419.298,417.0312,419.129,1034996.0
2024-08-20 09:30:00,421.7,423.61,421.64,423.41,1030054.0,419.2483,421.1472,419.1886,420.9483,1030054.0
2024-08-20 10:00:00,423.43,423.66,422.35,422.55,644865.0,420.9682,421.1969,419.8945,420.0933,644865.0
2024-08-20 10:30:00,422.57,423.38,421.97,423.12,515703.0,420.1132,420.9185,419.5167,420.66,515703.0
2024-08-20 11:00:00,423.17,423.17,421.82,422.03,264112.0,420.7097,420.7097,419.3676,419.5763,264112.0
2024-08-20 11:30:00,421.9,422.88,421.87,422.87,263272.0,419.4471,420.4214,419.4173,420.4115,263272.0
2024-08-20 12:00:00,422.9,423.09,422.36,423.08,304678.0,420.4413,420.6302,419.9044,420.6202,304678.0
2024-08-20 12:30:00,423.06,424.0,422.9,423.5,413486.0,420.6004,421.5349,420.4413,421.0378,413486.0
2024-08-20 13:00:00,423.53,423.98,423.21,423.77,367376.0,421.0676,421.515,420.7495,421.3062,367376.0
2024-08-20 13:30:00,423.74,424.25,423.42,424.18,477751.0,421.2764,421.7834,420.9583,421.7138,477751.0
2024-08-20 14:00:00,424.17,425.86,424.08,425.28,557479.0,421.7039,423.3841,421.6144,422.8074,557479.0
2024-08-20 14:30:00,425.24,425.52,424.67,424.93,365739.0,422.7677,423.0461,422.201,422.4595,365739.0
2024-08-20 15:00:00,424.93,425.16,424.31,424.31,365745.0,422.4595,422.6881,421.8431,421.8431,365745.0
2024-08-20 15:30:00,424.31,425.52,424.26,424.87,1076745.0,421.8431,423.0461,421.7934,422.3998,1076745.0
2024-08-21 09:30:00,424.01,424.15,422.62,423.6,1007902.0,421.5448,421.684,420.1629,421.1372,1007902.0
2024-08-21 10:00:00,423.65,425.05,423.43,424.17,530544.0,421.1869,422.5788,420.9682,421.7039,530544.0
2024-08-21 10:30:00,424.14,426.4,423.07,423.69,768042.0,421.6741,423.9209,420.6103,421.2267,768042.0
2024-08-21 11:00:00,423.64,424.71,422.96,423.82,371058.0,421.177,422.2408,420.5009,421.3559,371058.0
2024-08-21 11:30:00,423.81,423.81,421.96,422.33,418108.0,421.346,421.346,419.5067,419.8746,418108.0
2024-08-21 12:00:00,422.3,423.09,421.72,423.06,296412.0,419.8448,420.6302,419.2681,420.6004,296412.0
2024-08-21 12:30:00,423.05,423.67,423.0,423.47,212554.0,420.5904,421.2068,420.5407,421.008,212554.0
2024-08-21 13:00:00,423.49,424.07,423.29,423.98,259286.0,421.0279,421.6045,420.829,421.515,259286.0
2024-08-21 13:30:00,423.99,424.13,423.38,423.91,180432.0,421.5249,421.6641,420.9185,421.4454,180432.0
2024-08-21 14:00:00,423.97,424.58,423.4,424.19,258555.0,421.5051,422.1115,420.9384,421.7238,258555.0
2024-08-21 14:30:00,424.2,424.56,423.46,424.09,240122.0,421.7337,422.0916,420.998,421.6244,240122.0
2024-08-21 15:00:00,424.14,424.25,422.75,423.23,293167.0,421.6741,421.7834,420.2922,420.7694,293167.0
2024-08-21 15:30:00,423.23,424.26,422.86,424.1,831768.0,420.7694,421.7934,420.4015,421.6343,831768.0
2024-08-22 09:30:00,424.36,426.79,424.06,425.55,1241834.0,421.8928,424.3087,421.5945,423.0759,1241834.0
2024-08-22 10:00:00,425.56,425.93,423.46,423.8,527224.0,423.0858,423.4537,420.998,421.3361,527224.0
2024-08-22 10:30:00,423.79,423.79,421.4,421.51,528625.0,421.3261,421.3261,418.95,419.0594,528625.0
2024-08-22 11:00:00,421.52,422.2,419.19,419.28,592802.0,419.0693,419.7454,416.7529,416.8423,592802.0
2024-08-22 11:30:00,419.23,419.54,417.6,418.05,660125.0,416.7926,417.1008,415.1721,415.6195,660125.0
2024-08-22 12:00:00,418.01,420.09,418.01,419.93,376930.0,415.5797,417.6476,415.5797,417.4886,376930.0
2024-08-22 12:30:00,419.93,420.21,416.95,417.07,383776.0,417.4886,417.7669,414.5259,414.6452,383776.0
2024-08-22 13:00:00,417.07,417.49,416.38,416.45,407519.0,414.6452,415.0627,413.9592,414.0288,407519.0
2024-08-22 13:30:00,416.44,416.69,414.64,415.03,442653.0,414.0188,414.2674,412.2293,412.617,442653.0
2024-08-22 14:00:00,415.01,416.63,414.83,416.55,396539.0,412.5972,414.2077,412.4182,414.1282,396539.0
2024-08-22 14:30:00,416.57,416.66,415.29,415.4,330678.0,414.1481,414.2376,412.8755,412.9849,330678.0
2024-08-22 15:00:00,415.49,416.5,414.67,414.83,550446.0,413.0744,414.0785,412.2591,412.4182,550446.0
2024-08-22 15:30:00,414.86,416.33,414.61,415.62,1600894.0,412.448,413.9095,412.1995,413.2036,1600894.0
2024-08-23 09:30:00,416.98,417.91,416.28,417.24,1076253.0,414.5557,415.4803,413.8598,414.8142,1076253.0
2024-08-23 10:00:00,417.26,419.26,417.17,418.18,1012476.0,414.8341,416.8224,414.7446,415.7487,1012476.0
2024-08-23 10:30:00,418.22,418.32,412.92,414.93,976821.0,415.7885,415.8879,410.5193,412.5176,976821.0
2024-08-23 11:00:00,414.9,416.6,413.96,415.51,533971.0,412.4878,414.1779,411.5533,413.0942,533971.0
2024-08-23 11:30:00,415.56,416.81,414.59,414.64,367982.0,413.144,414.3867,412.1796,412.2293,367982.0
2024-08-23 12:00:00,414.69,414.81,412.4,412.85,485623.0,412.279,412.3983,410.0023,410.4497,485623.0
2024-08-23 12:30:00,412.86,414.41,412.09,413.97,367496.0,410.4597,412.0006,409.6941,411.5632,367496.0
2024-08-23 13:00:00,413.96,414.71,413.66,414.5,320221.0,411.5533,412.2989,411.255,412.0901,320221.0
2024-08-23 13:30:00,414.55,415.53,414.42,414.48,304912.0,412.1398,413.1141,412.0106,412.0702,304912.0
2024-08-23 14:00:00,414.5,415.17,414.26,414.69,309288.0,412.0901,412.7562,411.8515,412.279,309288.0
2024-08-23 14:30:00,414.66,414.72,414.07,414.4,322412.0,412.2492,412.3088,411.6626,411.9907,322412.0
2024-08-23 15:00:00,414.39,416.31,414.17,416.2,453136.0,411.9808,413.8896,411.762,413.7802,453136.0
2024-08-23 15:30:00,416.22,417.15,414.94,416.58,1186330.0,413.8001,414.7247,412.5276,414.158,1186330.0
2024-08-26 09:30:00,416.69,417.28,414.68,415.64,843995.0,414.2674,414.854,412.2691,413.2235,843995.0
2024-08-26 10:00:00,415.73,416.06,413.82,414.2,553528.0,413.313,413.6411,411.4141,411.7919,553528.0
2024-08-26 10:30:00,414.18,414.2,412.14,414.04,404500.0,411.772,411.7919,409.7438,411.6328,404500.0
2024-08-26 11:00:00,414.05,415.14,413.46,414.57,365688.0,411.6427,412.7264,411.0562,412.1597,365688.0
2024-08-26 11:30:00,414.56,414.58,413.08,413.24,319261.0,412.1498,412.1697,410.6784,410.8374,319261.0
2024-08-26 12:00:00,413.21,414.27,412.99,413.98,245275.0,410.8076,411.8615,410.5889,411.5731,245275.0
2024-08-26 12:30:00,413.98,414.35,413.62,413.9,172747.0,411.5731,411.941,411.2152,411.4936,172747.0
2024-08-26 13:00:00,413.93,414.14,413.24,413.45,231461.0,411.5234,411.7322,410.8374,411.0462,231461.0
2024-08-26 13:30:00,413.46,413.77,411.59,411.87,325849.0,411.0562,411.3644,409.197,409.4754,325849.0
2024-08-26 14:00:00,411.92,412.92,411.34,412.78,265793.0,409.5251,410.5193,408.9485,410.3801,265793.0
2024-08-26 14:30:00,412.71,413.59,412.65,413.5,227378.0,410.3105,411.1854,410.2509,411.0959,227378.0
2024-08-26 15:00:00,413.47,413.62,412.88,413.26,358839.0,411.0661,411.2152,410.4795,410.8573,358839.0
2024-08-26 15:30:00,413.27,413.63,412.32,413.61,878239.0,410.8673,411.2252,409.9228,411.2053,878239.0
2024-08-27 09:30:00,412.86,413.12,410.25,412.0,1225142.0,410.4597,410.7181,407.8648,409.6047,1225142.0
2024-08-27 10:00:00,412.05,414.09,411.69,414.08,522403.0,409.6544,411.6825,409.2965,411.6726,522403.0
2024-08-27 10:30:00,414.06,414.36,412.55,412.9,363456.0,411.6527,411.9509,410.1515,410.4994,363456.0
2024-08-27 11:00:00,412.9,413.48,411.42,411.42,352700.0,410.4994,411.0761,409.028,409.028,352700.0
2024-08-27 11:30:00,411.41,411.67,410.47,411.09,410893.0,409.0181,409.2766,408.0836,408.6999,410893.0
2024-08-27 12:00:00,411.04,412.2,410.91,412.13,363346.0,408.6502,409.8035,408.521,409.7339,363346.0
2024-08-27 12:30:00,412.12,412.27,411.19,411.79,236333.0,409.724,409.8731,408.7994,409.3959,236333.0
2024-08-27 13:00:00,411.82,412.75,411.58,412.71,211319.0,409.4257,410.3503,409.1871,410.3105,211319.0
2024-08-27 13:30:00,412.75,413.5,412.72,413.38,270907.0,410.3503,411.0959,410.3205,410.9766,270907.0
2024-08-27 14:00:00,413.33,414.05,413.29,413.96,260822.0,410.9269,411.6427,410.8872,411.5533,260822.0
2024-08-27 14:30:00,413.97,414.21,413.38,413.8,279465.0,411.5632,411.8018,410.9766,411.3942,279465.0
2024-08-27 15:00:00,413.82,413.91,413.21,413.69,193161.0,411.4141,411.5036,410.8076,411.2848,193161.0
2024-08-27 15:30:00,413.58,414.08,413.0,413.83,749442.0,411.1755,411.6726,410.5988,411.424,749442.0
2024-08-28 09:30:00,415.16,415.16,411.51,412.47,847674.0,412.7463,412.7463,409.1175,410.0719,847674.0
2024-08-28 10:00:00,412.58,412.72,411.44,412.4,432132.0,410.1813,410.3205,409.0479,410.0023,432132.0
2024-08-28 10:30:00,412.41,412.66,409.6,409.72,463461.0,410.0123,410.2608,407.2186,407.3379,463461.0
2024-08-28 11:00:00,409.74,409.94,407.72,409.18,681900.0,407.3578,407.5566,405.3495,406.8011,681900.0
2024-08-28 11:30:00,409.08,409.29,408.26,408.95,294942.0,406.7016,406.9104,405.8864,406.5724,294942.0
2024-08-28 12:00:00,408.95,409.58,408.39,409.0,314572.0,406.5724,407.1987,406.0156,406.6221,314572.0
2024-08-28 12:30:00,408.99,410.44,408.96,410.25,198350.0,406.6122,408.0537,406.5823,407.8648,198350.0
2024-08-28 13:00:00,410.25,410.55,409.57,409.95,257345.0,407.8648,408.1631,407.1888,407.5666,257345.0
2024-08-28 13:30:00,410.02,410.41,407.8,407.85,309845.0,407.6362,408.0239,405.4291,405.4788,309845.0
2024-08-28 14:00:00,407.86,408.71,407.31,408.63,392939.0,405.4887,406.3338,404.9419,406.2542,392939.0
2024-08-28 14:30:00,408.58,409.98,408.33,409.91,326498.0,406.2045,407.5964,405.956,407.5268,326498.0
2024-08-28 15:00:00,409.87,410.73,409.52,410.55,467213.0,407.487,408.342,407.1391,408.1631,467213.0
2024-08-28 15:30:00,410.54,411.8,410.14,410.61,1080106.0,408.1531,409.4058,407.7555,408.2227,1080106.0
2024-08-29 09:30:00,414.94,421.75,414.49,421.01,1879824.0,412.5276,419.298,412.0802,418.5623,1879824.0
2024-08-29 10:00:00,421.01,422.05,418.82,419.78,1094331.0,418.5623,419.5962,416.385,417.3394,1094331.0
2024-08-29 10:30:00,419.87,421.65,410.6,420.14,603667.0,417.4289,419.1986,408.2128,417.6973,603667.0
2024-08-29 11:00:00,420.18,420.43,418.92,419.42,489436.0,417.7371,417.9856,416.4844,416.9815,489436.0
2024-08-29 11:30:00,419.39,419.97,418.57,419.16,366054.0,416.9517,417.5283,416.1365,416.723,366054.0
2024-08-29 12:00:00,419.12,420.03,419.0,419.32,282582.0,416.6833,417.588,416.564,416.8821,282582.0
2024-08-29 12:30:00,419.31,420.35,418.96,419.5,235125.0,416.8722,417.9061,416.5242,417.0611,235125.0
2024-08-29 13:00:00,419.48,419.48,417.92,418.17,246390.0,417.0412,417.0412,415.4902,415.7388,246390.0
2024-08-29 13:30:00,418.18,418.26,417.25,417.97,272687.0,415.7487,415.8283,414.8241,415.5399,272687.0
2024-08-29 14:00:00,417.93,417.93,415.05,415.47,360487.0,415.5002,415.5002,412.6369,413.0545,360487.0
2024-08-29 14:30:00,415.37,415.4,412.69,413.41,547390.0,412.9551,412.9849,410.2906,411.0065,547390.0
2024-08-29 15:00:00,413.43,414.5,412.81,413.91,467903.0,411.0263,412.0901,410.4099,411.5036,467903.0
2024-08-29 15:30:00,413.91,414.68,411.93,413.18,1358029.0,411.5036,412.2691,409.5351,410.7778,1358029.0
2024-08-30 09:30:00,414.91,417.02,414.19,416.63,1011230.0,412.4977,414.5955,411.7819,414.2077,1011230.0
2024-08-30 10:00:00,416.69,417.39,415.4,415.95,417671.0,414.2674,414.9633,412.9849,413.5317,417671.0
2024-08-30 10:30:00,415.94,416.85,414.43,414.43,317060.0,413.5217,414.4265,412.0205,412.0205,317060.0
2024-08-30 11:00:00,414.43,415.6,413.95,415.25,384520.0,412.0205,413.1837,411.5433,412.8358,384520.0
2024-08-30 11:30:00,415.25,415.48,414.3,414.8,375382.0,412.8358,413.0644,411.8913,412.3884,375382.0
2024-08-30 12:00:00,414.8,414.85,412.85,413.04,392007.0,412.3884,412.4381,410.4497,410.6386,392007.0
2024-08-30 12:30:00,413.04,414.17,412.13,413.92,317858.0,410.6386,411.762,409.7339,411.5135,317858.0
2024-08-30 13:00:00,413.95,414.67,413.52,413.6,278077.0,411.5433,412.2591,411.1158,411.1954,278077.0
2024-08-30 13:30:00,413.59,413.99,412.32,412.42,287353.0,411.1854,411.5831,409.9228,410.0222,287353.0
2024-08-30 14:00:00,412.46,413.23,412.19,412.97,307578.0,410.062,410.8275,409.7936,410.569,307578.0
2024-08-30 14:30:00,413.01,413.83,412.96,413.79,248511.0,410.6088,411.424,410.5591,411.3842,248511.0
2024-08-30 15:00:00,413.75,414.56,413.24,414.29,450730.0,411.3445,412.1498,410.8374,411.8813,450730.0
2024-08-30 15:30:00,414.31,417.45,413.68,417.12,1905075.0,411.9012,415.023,411.2749,414.6949,1905075.0
2024-09-03 09:30:00,417.95,419.88,415.34,418.21,1424921.0,415.5201,417.4388,412.9252,415.7786,1424921.0
2024-09-03 10:00:00,418.15,418.5,415.8,417.6,653407.0,415.7189,416.0669,413.3826,415.1721,653407.0
2024-09-03 10:30:00,417.53,417.53,413.05,413.4,794036.0,415.1025,415.1025,410.6486,410.9965,794036.0
2024-09-03 11:00:00,413.5,414.11,412.53,413.36,562854.0,411.0959,411.7024,410.1316,410.9567,562854.0
2024-09-03 11:30:00,413.37,413.71,411.51,411.6,295469.0,410.9667,411.3047,409.1175,409.207,295469.0
2024-09-03 12:00:00,411.63,413.21,411.27,411.55,361093.0,409.2368,410.8076,408.8789,409.1573,361093.0
2024-09-03 12:30:00,411.54,411.86,410.88,411.21,318344.0,409.1473,409.4655,408.4912,408.8192,318344.0
2024-09-03 13:00:00,411.22,412.03,410.85,411.7,282281.0,408.8292,409.6345,408.4613,409.3064,282281.0
2024-09-03 13:30:00,411.69,411.77,410.86,410.97,233008.0,409.2965,409.376,408.4713,408.5806,233008.0
2024-09-03 14:00:00,411.01,411.1,408.89,409.43,524351.0,408.6204,408.7099,406.5127,407.0496,524351.0
2024-09-03 14:30:00,409.42,410.36,409.41,410.04,357178.0,407.0397,407.9742,407.0297,407.6561,357178.0
2024-09-03 15:00:00,410.02,410.57,409.71,409.79,349116.0,407.6362,408.183,407.328,407.4075,349116.0
2024-09-03 15:30:00,409.81,409.97,407.03,409.54,1694366.0,407.4274,407.5865,404.6636,407.159,1694366.0
2024-09-04 09:30:00,405.79,407.89,404.37,406.89,1458839.0,403.4308,405.5186,402.019,404.5244,1458839.0
2024-09-04 10:00:00,406.87,408.22,404.6,408.22,895638.0,404.5045,405.8466,402.2477,405.8466,895638.0
2024-09-04 10:30:00,408.24,410.6,407.83,410.56,723811.0,405.8665,408.2128,405.4589,408.173,723811.0
2024-09-04 11:00:00,410.56,411.24,409.09,409.2,575544.0,408.173,408.8491,406.7116,406.8209,575544.0
2024-09-04 11:30:00,409.21,409.94,408.64,409.5,328222.0,406.8309,407.5566,406.2642,407.1192,328222.0
2024-09-04 12:00:00,409.48,409.94,408.66,409.76,250861.0,407.0993,407.5566,406.2841,407.3777,250861.0
2024-09-04 12:30:00,409.74,410.74,408.76,409.41,658858.0,407.3578,408.352,406.3835,407.0297,658858.0
2024-09-04 13:00:00,409.32,409.35,407.98,408.15,297636.0,406.9402,406.9701,405.608,405.777,297636.0
2024-09-04 13:30:00,408.17,409.31,408.06,408.8,302012.0,405.7969,406.9303,405.6876,406.4233,302012.0
2024-09-04 14:00:00,408.78,409.69,408.55,409.41,275897.0,406.4034,407.3081,406.1747,407.0297,275897.0
2024-09-04 14:30:00,409.41,409.69,408.46,408.93,264438.0,407.0297,407.3081,406.0852,406.5525,264438.0
2024-09-04 15:00:00,408.92,409.71,408.33,409.61,285505.0,406.5426,407.328,405.956,407.2286,285505.0
2024-09-04 15:30:00,409.62,410.92,408.64,408.8,1016619.0,407.2385,408.5309,406.2642,406.4233,1016619.0
2024-09-05 09:30:00,407.62,413.09,407.62,411.45,1154349.0,405.2501,410.6883,405.2501,409.0579,1154349.0
2024-09-05 10:00:00,411.43,413.09,410.08,411.99,720601.0,409.038,410.6883,407.6958,409.5947,720601.0
2024-09-05 10:30:00,412.04,413.1,409.31,409.43,553512.0,409.6444,410.6983,406.9303,407.0496,553512.0
2024-09-05 11:00:00,409.44,410.06,407.44,407.63,533187.0,407.0595,407.6759,405.0712,405.2601,533187.0
2024-09-05 11:30:00,407.63,407.95,406.84,407.05,376494.0,405.2601,405.5782,404.4747,404.6834,376494.0
2024-09-05 12:00:00,406.98,407.75,406.13,407.45,396258.0,404.6138,405.3794,403.7688,405.0811,396258.0
2024-09-05 12:30:00,407.47,407.69,406.84,407.05,272416.0,405.101,405.3197,404.4747,404.6834,272416.0
2024-09-05 13:00:00,407.02,407.29,406.26,406.3,282823.0,404.6536,404.922,403.898,403.9378,282823.0
2024-09-05 13:30:00,406.27,409.19,406.24,409.19,344647.0,403.908,406.811,403.8781,406.811,344647.0
2024-09-05 14:00:00,409.23,409.42,408.11,408.23,342820.0,406.8508,407.0397,405.7373,405.8566,342820.0
2024-09-05 14:30:00,408.24,409.03,407.71,407.82,259144.0,405.8665,406.6519,405.3396,405.449,259144.0
2024-09-05 15:00:00,407.81,408.12,406.29,407.72,383642.0,405.439,405.7472,403.9279,405.3495,383642.0
2024-09-05 15:30:00,407.72,408.65,406.9,408.4,1031713.0,405.3495,406.2741,404.5343,406.0256,1031713.0
2024-09-06 09:30:00,409.49,410.65,407.2,407.57,1003328.0,407.1092,408.2625,404.8326,405.2004,1003328.0
2024-09-06 10:00:00,407.56,408.42,405.71,405.71,536790.0,405.1905,406.0455,403.3512,403.3512,536790.0
2024-09-06 10:30:00,405.74,406.0,401.98,402.7,862574.0,403.3811,403.6395,399.6429,400.3587,862574.0
2024-09-06 11:00:00,402.65,405.23,401.92,402.62,696073.0,400.309,402.874,399.5833,400.2792,696073.0
2024-09-06 11:30:00,402.66,403.77,401.69,401.7,463798.0,400.319,401.4225,399.3546,399.3645,463798.0
2024-09-06 12:00:00,401.74,402.33,401.46,401.61,586439.0,399.4043,399.9909,399.1259,399.2751,586439.0
2024-09-06 12:30:00,401.66,403.04,401.56,402.49,358439.0,399.3248,400.6967,399.2254,400.1499,358439.0
2024-09-06 13:00:00,402.48,403.9,402.37,402.53,266155.0,400.14,401.5517,400.0306,400.1897,266155.0
2024-09-06 13:30:00,402.49,402.54,401.1,401.69,188597.0,400.1499,400.1997,398.768,399.3546,188597.0
2024-09-06 14:00:00,401.67,401.84,401.08,401.52,331498.0,399.3347,399.5037,398.7481,399.1856,331498.0
2024-09-06 14:30:00,401.46,401.83,400.8,401.38,439145.0,399.1259,399.4938,398.4698,399.0464,439145.0
2024-09-06 15:00:00,401.35,402.66,401.33,401.91,463885.0,399.0166,400.319,398.9967,399.5733,463885.0
2024-09-06 15:30:00,401.9,402.65,400.99,401.74,1278321.0,399.5634,400.309,398.6587,399.4043,1278321.0
2024-09-09 09:30:00,407.12,408.65,405.7,406.8,1567786.0,404.753,406.2741,403.3413,404.4349,1567786.0
2024-09-09 10:00:00,406.76,406.82,403.99,404.31,564336.0,404.3951,404.4548,401.6412,401.9594,564336.0
2024-09-09 10:30:00,404.29,404.38,402.3,402.31,641535.0,401.9395,402.029,399.9611,399.971,641535.0
2024-09-09 11:00:00,402.36,403.59,402.15,403.3,469026.0,400.0207,401.2436,399.8119,400.9552,469026.0
2024-09-09 11:30:00,403.3,404.62,403.11,404.59,322636.0,400.9552,402.2676,400.7663,402.2377,322636.0
2024-09-09 12:00:00,404.62,405.54,404.4,405.43,305761.0,402.2676,403.1822,402.0488,403.0729,305761.0
2024-09-09 12:30:00,405.41,405.95,404.8,404.9,387564.0,403.053,403.5898,402.4465,402.5459,387564.0
2024-09-09 13:00:00,404.93,405.6,404.58,405.19,330681.0,402.5758,403.2419,402.2278,402.8342,330681.0
2024-09-09 13:30:00,405.17,405.43,403.99,404.09,329668.0,402.8144,403.0729,401.6412,401.7406,329668.0
2024-09-09 14:00:00,404.09,404.18,402.97,403.32,254394.0,401.7406,401.8301,400.6272,400.9751,254394.0
2024-09-09 14:30:00,403.3,403.93,403.02,403.45,341821.0,400.9552,401.5816,400.6769,401.1044,341821.0
2024-09-09 15:00:00,403.41,403.68,402.83,403.5,804148.0,401.0646,401.333,400.488,401.1541,804148.0
2024-09-09 15:30:00,403.5,405.91,403.39,405.72,1057630.0,401.1541,403.5501,401.0447,403.3612,1057630.0
2024-09-10 09:30:00,408.03,415.35,407.71,414.27,1866950.0,405.6577,412.9352,405.3396,411.8615,1866950.0
2024-09-10 10:00:00,414.28,416.33,413.25,415.27,1072022.0,411.8714,413.9095,410.8474,412.8556,1072022.0
2024-09-10 10:30:00,415.29,415.47,412.3,412.74,654531.0,412.8755,413.0545,409.9029,410.3404,654531.0
2024-09-10 11:00:00,412.69,413.77,411.91,413.64,367993.0,410.2906,411.3644,409.5152,411.2351,367993.0
2024-09-10 11:30:00,413.64,414.07,409.58,409.71,473667.0,411.2351,411.6626,407.1987,407.328,473667.0
2024-09-10 12:00:00,409.68,410.24,408.8,409.81,388743.0,407.2981,407.8549,406.4233,407.4274,388743.0
2024-09-10 12:30:00,409.78,411.34,409.39,410.62,308553.0,407.3976,408.9485,407.0098,408.2327,308553.0
2024-09-10 13:00:00,410.6,412.26,410.43,411.57,328793.0,408.2128,409.8631,408.0438,409.1772,328793.0
2024-09-10 13:30:00,411.57,412.57,411.57,412.04,405859.0,409.1772,410.1713,409.1772,409.6444,405859.0
2024-09-10 14:00:00,412.05,412.82,412.03,412.29,406329.0,409.6544,410.4199,409.6345,409.893,406329.0
2024-09-10 14:30:00,412.29,412.77,411.83,412.28,410372.0,409.893,410.3702,409.4356,409.883,410372.0
2024-09-10 15:00:00,412.26,412.64,411.85,412.15,454145.0,409.8631,410.2409,409.4555,409.7538,454145.0
2024-09-10 15:30:00,412.14,414.74,411.86,414.23,1583444.0,409.7438,412.3287,409.4655,411.8217,1583444.0
2024-09-11 09:30:00,415.5,417.01,414.25,415.27,1266260.0,413.0843,414.5855,411.8416,412.8556,1266260.0
2024-09-11 10:00:00,415.31,415.35,411.84,411.91,542016.0,412.8954,412.9352,409.4456,409.5152,542016.0
2024-09-11 10:30:00,411.96,412.15,409.74,410.38,583057.0,409.5649,409.7538,407.3578,407.9941,583057.0
2024-09-11 11:00:00,410.31,411.89,409.58,411.6,393008.0,407.9245,409.4953,407.1987,409.207,393008.0
2024-09-11 11:30:00,411.58,414.0,411.19,413.79,446853.0,409.1871,411.593,408.7994,411.3842,446853.0
2024-09-11 12:00:00,413.81,416.0,413.65,415.96,397553.0,411.4041,413.5814,411.2451,413.5416,397553.0
2024-09-11 12:30:00,415.99,416.56,415.28,415.95,295906.0,413.5715,414.1381,412.8656,413.5317,295906.0
2024-09-11 13:00:00,416.0,417.25,415.85,417.06,435076.0,413.5814,414.8241,413.4323,414.6352,435076.0
2024-09-11 13:30:00,417.09,419.49,417.02,418.42,592037.0,414.6651,417.0511,414.5955,415.9873,592037.0
2024-09-11 14:00:00,418.42,420.12,418.17,419.93,452067.0,415.9873,417.6774,415.7388,417.4886,452067.0
2024-09-11 14:30:00,419.96,421.01,419.8,420.65,477707.0,417.5184,418.5623,417.3593,418.2044,477707.0
2024-09-11 15:00:00,420.62,421.49,420.17,421.37,553603.0,418.1745,419.0395,417.7272,418.9202,553603.0
2024-09-11 15:30:00,421.4,423.99,420.35,422.94,1706565.0,418.95,421.5249,417.9061,420.4811,1706565.0
2024-09-12 09:30:00,423.58,424.01,420.14,421.07,1315137.0,421.1173,421.5448,417.6973,418.6219,1315137.0
2024-09-12 10:00:00,421.06,423.0,420.37,421.6,697868.0,418.612,420.5407,417.926,419.1488,697868.0
2024-09-12 10:30:00,421.61,422.25,420.0,420.24,619848.0,419.1588,419.7951,417.5581,417.7967,619848.0
2024-09-12 11:00:00,420.21,421.87,419.75,420.53,435915.0,417.7669,419.4173,417.3096,418.0851,435915.0
2024-09-12 11:30:00,420.53,420.97,419.77,420.02,465387.0,418.0851,418.5225,417.3295,417.578,465387.0
2024-09-12 12:00:00,420.0,421.14,419.8,421.14,325346.0,417.5581,418.6915,417.3593,418.6915,325346.0
2024-09-12 12:30:00,421.11,422.97,420.8,422.75,336196.0,418.6617,420.5109,418.3535,420.2922,336196.0
2024-09-12 13:00:00,422.75,424.17,422.5,423.96,518767.0,420.2922,421.7039,420.0436,421.4951,518767.0
2024-09-12 13:30:00,423.96,425.98,423.96,425.98,622144.0,421.4951,423.5034,421.4951,423.5034,622144.0
2024-09-12 14:00:00,425.96,427.28,425.87,427.18,643179.0,423.4835,424.7958,423.394,424.6964,643179.0
2024-09-12 14:30:00,427.13,427.37,424.26,426.38,423689.0,424.6467,424.8853,421.7934,423.9011,423689.0
2024-09-12 15:00:00,426.38,426.44,425.72,426.23,300320.0,423.9011,423.9607,423.2449,423.7519,300320.0
2024-09-12 15:30:00,426.18,427.16,425.4,427.09,1345414.0,423.7022,424.6765,422.9267,424.6069,1345414.0
2024-09-13 09:30:00,425.79,428.76,425.46,426.9,985973.0,423.3145,426.2672,422.9864,424.418,985973.0
2024-09-13 10:00:00,426.92,428.5,426.35,427.29,471483.0,424.4379,426.0087,423.8712,424.8058,471483.0
2024-09-13 10:30:00,427.3,429.0,426.54,428.57,598003.0,424.8157,426.5058,424.0601,426.0783,598003.0
2024-09-13 11:00:00,428.6,429.0,428.37,428.53,339344.0,426.1081,426.5058,425.8795,426.0386,339344.0
2024-09-13 11:30:00,428.53,429.18,428.11,429.05,395714.0,426.0386,426.6848,425.621,426.5555,395714.0
2024-09-13 12:00:00,428.98,429.49,428.08,428.55,387383.0,426.4859,426.993,425.5912,426.0584,387383.0
2024-09-13 12:30:00,428.56,430.3,428.54,430.28,366299.0,426.0684,427.7983,426.0485,427.7784,366299.0
2024-09-13 13:00:00,430.28,431.51,430.16,431.29,537245.0,427.7784,429.0012,427.6591,428.7825,537245.0
2024-09-13 13:30:00,431.29,431.83,430.54,431.21,312508.0,428.7825,429.3194,428.0369,428.703,312508.0
2024-09-13 14:00:00,431.23,431.44,430.1,430.46,402153.0,428.7229,428.9316,427.5994,427.9573,402153.0
2024-09-13 14:30:00,430.48,430.51,429.68,430.29,239096.0,427.9772,428.007,427.1819,427.7883,239096.0
2024-09-13 15:00:00,430.27,430.9,429.95,430.7,277328.0,427.7684,428.3948,427.4503,428.1959,277328.0
2024-09-13 15:30:00,430.74,431.22,430.35,430.57,930797.0,428.2357,428.7129,427.848,428.0667,930797.0
2024-09-16 09:30:00,430.59,433.53,428.22,432.15,1437890.0,428.0866,431.0095,425.7304,429.6375,1437890.0
2024-09-16 10:00:00,431.98,432.64,430.66,431.15,555690.0,429.4685,430.1247,428.1562,428.6433,555690.0
2024-09-16 10:30:00,431.13,431.15,429.44,429.79,741827.0,428.6234,428.6433,426.9433,427.2912,741827.0
2024-09-16 11:00:00,429.81,431.86,428.92,431.07,705617.0,427.3111,429.3492,426.4263,428.5638,705617.0
2024-09-16 11:30:00,431.06,431.18,429.24,430.0,468020.0,428.5538,428.6731,426.7444,427.5,468020.0
2024-09-16 12:00:00,430.02,430.11,428.82,429.74,389344.0,427.5199,427.6094,426.3269,427.2415,389344.0
2024-09-16 12:30:00,429.7,429.98,429.15,429.81,285266.0,427.2017,427.4801,426.6549,427.3111,285266.0
2024-09-16 13:00:00,429.79,430.32,429.34,429.94,258258.0,427.2912,427.8181,426.8438,427.4404,258258.0
2024-09-16 13:30:00,429.95,431.71,429.84,431.63,244290.0,427.4503,429.2001,427.3409,429.1205,244290.0
2024-09-16 14:00:00,431.62,431.65,430.46,430.9,267856.0,429.1106,429.1404,427.9573,428.3948,267856.0
2024-09-16 14:30:00,430.89,430.89,430.05,430.7,196063.0,428.3848,428.3848,427.5497,428.1959,196063.0
2024-09-16 15:00:00,430.68,430.78,430.27,430.55,194992.0,428.1761,428.2755,427.7684,428.0468,194992.0
2024-09-16 15:30:00,430.56,431.62,430.54,431.44,691787.0,428.0567,429.1106,428.0369,428.9316,691787.0
2024-09-17 09:30:00,440.23,441.85,436.81,439.11,2752918.0,437.6705,439.2811,434.2704,436.557,2752918.0
2024-09-17 10:00:00,439.2,440.23,436.33,437.6,1145794.0,436.6465,437.6705,433.7932,435.0558,1145794.0
2024-09-17 10:30:00,437.61,439.2,436.44,436.9,663512.0,435.0658,436.6465,433.9026,434.3599,663512.0
2024-09-17 11:00:00,436.94,437.47,435.77,435.8,502582.0,434.3997,434.9266,433.2365,433.2663,502582.0
2024-09-17 11:30:00,435.78,436.12,434.63,435.98,852445.0,433.2464,433.5844,432.1031,433.4452,852445.0
2024-09-17 12:00:00,436.0,436.15,432.82,434.02,610275.0,433.4651,433.6142,430.3036,431.4966,610275.0
2024-09-17 12:30:00,434.01,434.21,432.27,433.65,549216.0,431.4867,431.6855,429.7568,431.1288,549216.0
2024-09-17 13:00:00,433.69,435.01,433.45,434.92,448166.0,431.1686,432.4809,430.9299,432.3914,448166.0
2024-09-17 13:30:00,434.87,435.4,433.15,435.3,419043.0,432.3417,432.8686,430.6317,432.7692,419043.0
2024-09-17 14:00:00,435.29,435.65,434.8,435.37,270489.0,432.7592,433.1172,432.2721,432.8388,270489.0
2024-09-17 14:30:00,435.37,435.61,434.12,434.71,268858.0,432.8388,433.0774,431.5961,432.1826,268858.0
2024-09-17 15:00:00,434.69,435.22,434.06,434.6,319243.0,432.1627,432.6897,431.5364,432.0733,319243.0
2024-09-17 15:30:00,434.58,435.19,434.16,435.16,957522.0,432.0534,432.6598,431.6358,432.63,957522.0
2024-09-18 09:30:00,434.99,435.78,431.57,432.47,1155209.0,432.461,433.2464,429.0609,429.9556,1155209.0
2024-09-18 10:00:00,432.47,433.33,431.38,432.19,545170.0,429.9556,430.8106,428.872,429.6773,545170.0
2024-09-18 10:30:00,432.19,432.8,431.51,431.94,418988.0,429.6773,430.2837,429.0012,429.4287,418988.0
2024-09-18 11:00:00,431.94,432.28,431.3,431.9,362703.0,429.4287,429.7667,428.7924,429.389,362703.0
2024-09-18 11:30:00,431.94,431.95,430.45,430.93,352870.0,429.4287,429.4387,427.9474,428.4246,352870.0
2024-09-18 12:00:00,430.91,432.56,430.66,432.55,376602.0,428.4047,430.0451,428.1562,430.0352,376602.0
2024-09-18 12:30:00,432.57,432.84,431.63,432.72,282943.0,430.0551,430.3235,429.1205,430.2042,282943.0
2024-09-18 13:00:00,432.73,432.92,431.97,432.56,255299.0,430.2141,430.403,429.4586,430.0451,255299.0
2024-09-18 13:30:00,432.63,433.15,431.84,432.17,279104.0,430.1147,430.6317,429.3293,429.6574,279104.0
2024-09-18 14:00:00,432.08,436.03,431.2,434.55,1166080.0,429.5679,433.4949,428.693,432.0236,1166080.0
2024-09-18 14:30:00,434.54,435.44,432.35,433.18,782885.0,432.0136,432.9084,429.8363,430.6615,782885.0
2024-09-18 15:00:00,433.1,435.01,431.12,434.35,693543.0,430.582,432.4809,428.6135,431.8247,693543.0
2024-09-18 15:30:00,434.41,434.87,430.41,430.76,1237123.0,431.8844,432.3417,427.9076,428.2556,1237123.0
2024-09-19 09:30:00,441.27,441.5,436.9,436.97,2327246.0,438.7045,438.9331,434.3599,434.4295,2327246.0
2024-09-19 10:00:00,437.14,439.83,437.0,439.58,810959.0,434.5985,437.2729,434.4593,437.0243,810959.0
2024-09-19 10:30:00,439.56,440.06,438.15,438.16,573369.0,437.0044,437.5015,435.6026,435.6126,573369.0
2024-09-19 11:00:00,438.17,439.74,437.29,439.35,475171.0,435.6225,437.1834,434.7476,436.7956,475171.0
2024-09-19 11:30:00,439.35,439.7,438.61,438.91,417329.0,436.7956,437.1436,436.0599,436.3582,417329.0
2024-09-19 12:00:00,438.96,439.84,438.76,439.4,381669.0,436.4079,437.2828,436.2091,436.8454,381669.0
2024-09-19 12:30:00,439.39,439.77,438.45,438.48,376418.0,436.8354,437.2132,435.9009,435.9307,376418.0
2024-09-19 13:00:00,438.5,439.09,438.07,438.34,386258.0,435.9506,436.5372,435.5231,435.7915,386258.0
2024-09-19 13:30:00,438.35,439.88,437.8,439.36,438856.0,435.8015,437.3226,435.2547,436.8056,438856.0
2024-09-19 14:00:00,439.35,439.73,438.19,438.94,377439.0,436.7956,437.1734,435.6424,436.388,377439.0
2024-09-19 14:30:00,438.94,439.6,438.73,439.51,515403.0,436.388,437.0442,436.1792,436.9547,515403.0
2024-09-19 15:00:00,439.49,439.6,438.44,438.98,356096.0,436.9348,437.0442,435.8909,436.4278,356096.0
2024-09-19 15:30:00,438.99,439.32,437.7,438.68,1130152.0,436.4377,436.7658,435.1552,436.1295,1130152.0
2024-09-20 09:30:00,437.05,439.24,436.49,436.79,6181853.0,434.509,436.6863,433.9523,434.2505,6181853.0
2024-09-20 10:00:00,436.79,437.4,435.69,435.84,542031.0,434.2505,434.857,433.1569,433.3061,542031.0
2024-09-20 10:30:00,435.82,436.45,434.9,434.99,487569.0,433.2862,433.9125,432.3715,432.461,487569.0
2024-09-20 11:00:00,435.02,435.63,434.22,434.77,362052.0,432.4908,433.0973,431.6955,432.2423,362052.0
2024-09-20 11:30:00,434.73,436.43,434.66,435.86,362655.0,432.2025,433.8926,432.1329,433.3259,362655.0
2024-09-20 12:00:00,435.88,437.51,435.72,437.3,365753.0,433.3458,434.9663,433.1867,434.7576,365753.0
2024-09-20 12:30:00,437.24,437.96,436.76,437.25,316168.0,434.6979,435.4137,434.2207,434.7079,316168.0
2024-09-20 13:00:00,437.23,437.6,436.65,436.89,323083.0,434.688,435.0558,434.1113,434.3499,323083.0
2024-09-20 13:30:00,436.94,437.47,436.7,436.87,256237.0,434.3997,434.9266,434.1611,434.3301,256237.0
2024-09-20 14:00:00,436.84,437.05,436.09,436.26,374185.0,434.3002,434.509,433.5546,433.7236,374185.0
2024-09-20 14:30:00,436.24,436.27,435.53,436.07,459845.0,433.7037,433.7336,432.9979,433.5347,459845.0
2024-09-20 15:00:00,436.06,437.05,435.69,436.28,515046.0,433.5248,434.509,433.1569,433.7435,515046.0
2024-09-20 15:30:00,436.29,437.92,435.15,435.23,2132069.0,433.7534,435.374,432.6201,432.6996,2132069.0
2024-09-23 09:30:00,434.28,434.68,430.38,432.74,1439837.0,431.7551,432.1528,427.8778,430.2241,1439837.0
2024-09-23 10:00:00,432.72,435.0,432.21,434.52,447808.0,430.2042,432.4709,429.6972,431.9937,447808.0
2024-09-23 10:30:00,434.56,435.9,433.8,435.27,342203.0,432.0335,433.3657,431.2779,432.7394,342203.0
2024-09-23 11:00:00,435.27,435.6,434.25,435.6,232325.0,432.7394,433.0674,431.7253,433.0674,232325.0
2024-09-23 11:30:00,435.59,436.46,435.23,435.35,272805.0,433.0575,433.9224,432.6996,432.8189,272805.0
2024-09-23 12:00:00,435.38,435.47,434.05,434.54,249869.0,432.8487,432.9382,431.5265,432.0136,249869.0
2024-09-23 12:30:00,434.62,434.73,433.05,433.24,258333.0,432.0931,432.2025,430.5323,430.7212,258333.0
2024-09-23 13:00:00,433.22,433.44,432.5,432.99,302129.0,430.7013,430.92,429.9855,430.4726,302129.0
2024-09-23 13:30:00,433.0,434.16,432.95,433.88,237769.0,430.4826,431.6358,430.4329,431.3574,237769.0
2024-09-23 14:00:00,433.86,434.13,433.41,433.62,201283.0,431.3376,431.606,430.8902,431.099,201283.0
2024-09-23 14:30:00,433.63,434.39,433.42,434.17,148380.0,431.1089,431.8645,430.9001,431.6458,148380.0
2024-09-23 15:00:00,434.16,434.43,433.8,433.92,160590.0,431.6358,431.9042,431.2779,431.3972,160590.0
2024-09-23 15:30:00,433.98,434.34,433.11,433.37,602061.0,431.4569,431.8148,430.5919,430.8504,602061.0
2024-09-24 09:30:00,433.0,433.35,428.83,429.05,1368201.0,430.4826,430.8305,426.3368,426.5555,1368201.0
2024-09-24 10:00:00,429.02,429.23,426.63,426.85,927727.0,426.5257,426.7345,424.1496,424.3683,927727.0
2024-09-24 10:30:00,426.86,428.43,426.1,428.37,810410.0,424.3783,425.9391,423.6227,425.8795,810410.0
2024-09-24 11:00:00,428.37,429.73,428.33,429.13,558259.0,425.8795,427.2316,425.8397,426.6351,558259.0
2024-09-24 11:30:00,429.19,429.77,428.27,429.7,444676.0,426.6947,427.2713,425.7801,427.2017,444676.0
2024-09-24 12:00:00,429.7,430.54,429.51,429.9,286312.0,427.2017,428.0369,427.0129,427.4006,286312.0
2024-09-24 12:30:00,429.84,430.37,428.88,428.92,232791.0,427.3409,427.8679,426.3865,426.4263,232791.0
2024-09-24 13:00:00,428.94,429.65,428.82,428.98,214729.0,426.4462,427.152,426.3269,426.4859,214729.0
2024-09-24 13:30:00,428.99,429.5,428.93,429.14,170180.0,426.4959,427.0029,426.4362,426.645,170180.0
2024-09-24 14:00:00,429.18,429.38,428.24,428.36,250892.0,426.6848,426.8836,425.7502,425.8695,250892.0
2024-09-24 14:30:00,428.35,428.57,427.56,428.46,362885.0,425.8596,426.0783,425.0742,425.969,362885.0
2024-09-24 15:00:00,428.46,429.2,428.4,428.95,265874.0,425.969,426.7047,425.9093,426.4561,265874.0
2024-09-24 15:30:00,428.95,429.41,428.27,429.31,1055033.0,426.4561,426.9134,425.7801,426.814,1055033.0
2024-09-25 09:30:00,430.0,431.68,428.57,430.4,1136558.0,427.5,429.1702,426.0783,427.8977,1136558.0
2024-09-25 10:00:00,430.31,431.32,430.3,430.52,590101.0,427.8082,428.8123,427.7983,428.017,590101.0
2024-09-25 10:30:00,430.41,431.66,430.18,431.47,504212.0,427.9076,429.1504,427.679,428.9615,504212.0
2024-09-25 11:00:00,431.42,431.73,430.86,431.72,249610.0,428.9117,429.2199,428.355,429.21,249610.0
2024-09-25 11:30:00,431.71,433.12,431.5,431.74,580200.0,429.2001,430.6019,428.9913,429.2299,580200.0
2024-09-25 12:00:00,431.74,431.93,431.18,431.9,252235.0,429.2299,429.4188,428.6731,429.389,252235.0
2024-09-25 12:30:00,431.89,432.22,431.46,431.8,195263.0,429.379,429.7071,428.9515,429.2895,195263.0
2024-09-25 13:00:00,431.84,432.3,430.71,432.15,264804.0,429.3293,429.7866,428.2059,429.6375,264804.0
2024-09-25 13:30:00,432.1,432.4,431.26,432.34,240777.0,429.5878,429.8861,428.7527,429.8264,240777.0
2024-09-25 14:00:00,432.35,432.56,430.95,431.75,222993.0,429.8363,430.0451,428.4445,429.2398,222993.0
2024-09-25 14:30:00,431.7,432.08,431.22,431.92,236406.0,429.1901,429.5679,428.7129,429.4088,236406.0
2024-09-25 15:00:00,431.92,432.26,431.78,431.94,187763.0,429.4088,429.7469,429.2697,429.4287,187763.0
2024-09-25 15:30:00,431.94,432.3,431.42,432.04,808291.0,429.4287,429.7866,428.9117,429.5281,808291.0
2024-09-26 09:30:00,435.0,435.3,430.86,433.34,1654314.0,432.4709,432.7692,428.355,430.8206,1654314.0
2024-09-26 10:00:00,433.3,433.39,430.67,430.81,579248.0,430.7808,430.8703,428.1661,428.3053,579248.0
2024-09-26 10:30:00,430.83,431.58,430.2,430.28,532800.0,428.3252,429.0708,427.6988,427.7784,532800.0
2024-09-26 11:00:00,430.28,431.21,429.75,430.47,389946.0,427.7784,428.703,427.2515,427.9673,389946.0
2024-09-26 11:30:00,430.47,431.52,429.73,431.47,299041.0,427.9673,429.0112,427.2316,428.9615,299041.0
2024-09-26 12:00:00,431.47,431.5,429.81,430.02,279934.0,428.9615,428.9913,427.3111,427.5199,279934.0
2024-09-26 12:30:00,430.07,430.38,429.85,430.15,167531.0,427.5696,427.8778,427.3509,427.6491,167531.0
2024-09-26 13:00:00,430.14,430.28,429.13,429.65,328527.0,427.6392,427.7784,426.6351,427.152,328527.0
2024-09-26 13:30:00,429.65,430.17,429.52,429.69,398209.0,427.152,427.669,427.0228,427.1918,398209.0
2024-09-26 14:00:00,429.7,430.84,429.62,430.48,456124.0,427.2017,428.3351,427.1222,427.9772,456124.0
2024-09-26 14:30:00,430.44,430.48,429.7,429.9,291830.0,427.9374,427.9772,427.2017,427.4006,291830.0
2024-09-26 15:00:00,429.85,430.82,429.85,430.7,343477.0,427.3509,428.3152,427.3509,428.1959,343477.0
2024-09-26 15:30:00,430.7,431.6,430.5,431.31,930289.0,428.1959,429.0907,427.9971,428.8024,930289.0
2024-09-27 09:30:00,431.8,431.8,429.9,430.76,829764.0,429.2895,429.2895,427.4006,428.2556,829764.0
2024-09-27 10:00:00,430.78,431.85,430.71,431.22,479908.0,428.2755,429.3392,428.2059,428.7129,479908.0
2024-09-27 10:30:00,431.24,431.34,430.45,430.83,334751.0,428.7328,428.8322,427.9474,428.3252,334751.0
2024-09-27 11:00:00,430.83,431.07,429.97,430.21,294633.0,428.3252,428.5638,427.4702,427.7088,294633.0
2024-09-27 11:30:00,430.27,430.27,428.25,428.3,407960.0,427.7684,427.7684,425.7602,425.8099,407960.0
2024-09-27 12:00:00,428.28,428.91,427.47,428.59,455983.0,425.79,426.4163,424.9847,426.0982,455983.0
2024-09-27 12:30:00,428.57,429.13,428.32,429.07,236842.0,426.0783,426.6351,425.8298,426.5754,236842.0
2024-09-27 13:00:00,429.04,429.57,428.74,428.77,182299.0,426.5456,427.0725,426.2473,426.2772,182299.0
2024-09-27 13:30:00,428.77,429.95,428.72,429.93,182273.0,426.2772,427.4503,426.2274,427.4304,182273.0
2024-09-27 14:00:00,429.92,430.14,428.6,428.63,261768.0,427.4205,427.6392,426.1081,426.138,261768.0
2024-09-27 14:30:00,428.68,429.02,427.9,428.84,370187.0,426.1877,426.5257,425.4122,426.3467,370187.0
2024-09-27 15:00:00,428.86,429.21,428.5,428.86,269570.0,426.3666,426.7146,426.0087,426.3666,269570.0
2024-09-27 15:30:00,428.88,429.11,427.54,428.03,1093449.0,426.3865,426.6152,425.0543,425.5415,1093449.0
2024-09-30 09:30:00,428.21,429.58,426.23,426.37,879427.0,425.7204,427.0824,423.7519,423.8911,879427.0
2024-09-30 10:00:00,426.41,426.9,425.57,426.62,465170.0,423.9309,424.418,423.0958,424.1397,465170.0
2024-09-30 10:30:00,426.67,427.19,425.81,426.26,362801.0,424.1894,424.7063,423.3344,423.7817,362801.0
2024-09-30 11:00:00,426.23,427.94,426.16,427.88,365532.0,423.7519,425.452,423.6823,425.3923,365532.0
2024-09-30 11:30:00,427.87,428.21,426.92,428.07,290699.0,425.3824,425.7204,424.4379,425.5812,290699.0
2024-09-30 12:00:00,428.05,428.91,428.02,428.65,201274.0,425.5613,426.4163,425.5315,426.1579,201274.0
2024-09-30 12:30:00,428.63,428.75,428.04,428.24,155592.0,426.138,426.2573,425.5514,425.7502,155592.0
2024-09-30 13:00:00,428.24,428.32,427.25,427.46,197840.0,425.7502,425.8298,424.766,424.9748,197840.0
2024-09-30 13:30:00,427.49,428.25,427.41,428.09,200300.0,425.0046,425.7602,424.9251,425.6011,200300.0
2024-09-30 14:00:00,428.04,428.16,425.37,425.92,259492.0,425.5514,425.6707,422.8969,423.4437,259492.0
2024-09-30 14:30:00,425.82,427.64,425.68,426.93,236505.0,423.3443,425.1537,423.2051,424.4479,236505.0
2024-09-30 15:00:00,426.92,427.24,426.21,427.23,340386.0,424.4379,424.7561,423.732,424.7461,340386.0
2024-09-30 15:30:00,427.19,430.42,427.02,430.34,1625056.0,424.7063,427.9176,424.5373,427.838,1625056.0
2024-10-01 09:30:00,428.45,428.48,421.18,422.37,1674534.0,425.959,425.9888,418.7313,419.9144,1674534.0
2024-10-01 10:00:00,422.39,422.93,420.35,421.2,893660.0,419.9342,420.4711,417.9061,418.7512,893660.0
2024-10-01 10:30:00,421.13,421.9,420.47,421.42,449430.0,418.6816,419.4471,418.0254,418.9699,449430.0
2024-10-01 11:00:00,421.45,421.54,418.81,420.03,761403.0,418.9997,419.0892,416.3751,417.588,761403.0
2024-10-01 11:30:00,420.04,422.22,419.75,421.42,520707.0,417.5979,419.7652,417.3096,418.9699,520707.0
2024-10-01 12:00:00,421.44,422.36,421.15,421.82,376547.0,418.9898,419.9044,418.7015,419.3676,376547.0
2024-10-01 12:30:00,421.84,422.0,419.59,421.3,395054.0,419.3874,419.5465,417.1505,418.8506,395054.0
2024-10-01 13:00:00,421.3,421.36,419.76,420.05,317498.0,418.8506,418.9102,417.3195,417.6079,317498.0
2024-10-01 13:30:00,420.0,422.96,419.94,422.93,420382.0,417.5581,420.5009,417.4985,420.4711,420382.0
2024-10-01 14:00:00,422.92,423.62,422.68,423.56,361195.0,420.4612,421.1571,420.2226,421.0974,361195.0
2024-10-01 14:30:00,423.56,423.73,422.73,423.07,254707.0,421.0974,421.2665,420.2723,420.6103,254707.0
2024-10-01 15:00:00,423.08,423.1,422.2,422.68,406615.0,420.6202,420.6401,419.7454,420.2226,406615.0
2024-10-01 15:30:00,422.66,422.97,420.29,420.73,1125223.0,420.2027,420.5109,417.8465,418.2839,1125223.0
2024-10-02 09:30:00,422.58,422.88,416.71,418.52,1680080.0,420.1231,420.4214,414.2873,416.0867,1680080.0
2024-10-02 10:00:00,418.5,419.21,417.65,419.08,643632.0,416.0669,416.7727,415.2218,416.6435,643632.0
2024-10-02 10:30:00,419.13,419.22,417.57,418.04,758397.0,416.6932,416.7827,415.1423,415.6095,758397.0
2024-10-02 11:00:00,418.07,419.34,417.68,418.89,539740.0,415.6394,416.902,415.2516,416.4546,539740.0
2024-10-02 11:30:00,418.89,419.11,417.96,418.5,334850.0,416.4546,416.6733,415.53,416.0669,334850.0
2024-10-02 12:00:00,418.51,419.4,418.41,419.23,336136.0,416.0768,416.9616,415.9774,416.7926,336136.0
2024-10-02 12:30:00,419.14,419.14,417.05,417.07,377397.0,416.7031,416.7031,414.6253,414.6452,377397.0
2024-10-02 13:00:00,417.08,418.25,417.01,418.2,323195.0,414.6551,415.8183,414.5855,415.7686,323195.0
2024-10-02 13:30:00,418.2,418.6,417.66,418.27,300009.0,415.7686,416.1663,415.2317,415.8382,300009.0
2024-10-02 14:00:00,418.24,418.73,417.2,417.73,377875.0,415.8084,416.2955,414.7744,415.3013,377875.0
2024-10-02 14:30:00,417.74,418.27,417.48,418.25,306703.0,415.3113,415.8382,415.0528,415.8183,306703.0
2024-10-02 15:00:00,418.25,418.97,418.2,418.91,349569.0,415.8183,416.5341,415.7686,416.4745,349569.0
2024-10-02 15:30:00,418.92,418.94,417.02,417.12,1235800.0,416.4844,416.5043,414.5955,414.6949,1235800.0
2024-10-03 09:30:00,417.8,418.34,415.76,418.19,1334849.0,415.3709,415.9078,413.3428,415.7587,1334849.0
2024-10-03 10:00:00,418.19,419.55,416.14,416.28,805704.0,415.7587,417.1108,413.7206,413.8598,805704.0
2024-10-03 10:30:00,416.18,418.22,415.88,416.29,555616.0,413.7604,415.7885,413.4621,413.8697,555616.0
2024-10-03 11:00:00,416.24,417.2,416.09,416.75,406090.0,413.82,414.7744,413.6709,414.327,406090.0
2024-10-03 11:30:00,416.74,418.01,416.74,417.81,256225.0,414.3171,415.5797,414.3171,415.3809,256225.0
2024-10-03 12:00:00,417.81,417.95,417.26,417.46,267727.0,415.3809,415.5201,414.8341,415.0329,267727.0
2024-10-03 12:30:00,417.43,417.46,414.52,415.1,403747.0,415.0031,415.0329,412.11,412.6866,403747.0
2024-10-03 13:00:00,415.03,416.03,414.29,415.54,489819.0,412.617,413.6112,411.8813,413.1241,489819.0
2024-10-03 13:30:00,415.5,416.45,415.21,416.45,343229.0,413.0843,414.0288,412.796,414.0288,343229.0
2024-10-03 14:00:00,416.51,417.04,415.74,416.16,251481.0,414.0884,414.6154,413.3229,413.7405,251481.0
2024-10-03 14:30:00,416.17,416.34,415.82,415.88,199494.0,413.7504,413.9194,413.4024,413.4621,199494.0
2024-10-03 15:00:00,415.84,415.98,414.99,415.26,439709.0,413.4223,413.5615,412.5773,412.8457,439709.0
2024-10-03 15:30:00,415.26,417.07,415.16,416.54,1049038.0,412.8457,414.6452,412.7463,414.1183,1049038.0
2024-10-04 09:30:00,417.88,419.75,416.05,416.22,1311944.0,415.4505,417.3096,413.6311,413.8001,1311944.0
2024-10-04 10:00:00,416.19,417.23,415.11,415.43,715670.0,413.7703,414.8042,412.6966,413.0147,715670.0
2024-10-04 10:30:00,415.38,417.67,414.97,417.49,537375.0,412.965,415.2417,412.5574,415.0627,537375.0
2024-10-04 11:00:00,417.49,418.17,416.04,416.15,364083.0,415.0627,415.7388,413.6212,413.7305,364083.0
2024-10-04 11:30:00,416.23,417.84,415.82,417.81,302898.0,413.8101,415.4107,413.4024,415.3809,302898.0
2024-10-04 12:00:00,417.85,418.0,416.76,417.74,267092.0,415.4206,415.5698,414.337,415.3113,267092.0
2024-10-04 12:30:00,417.71,418.99,417.55,418.42,360162.0,415.2815,416.554,415.1224,415.9873,360162.0
2024-10-04 13:00:00,418.44,418.72,417.6,418.14,194461.0,416.0072,416.2856,415.1721,415.709,194461.0
2024-10-04 13:30:00,418.05,418.33,416.85,417.46,281167.0,415.6195,415.8979,414.4265,415.0329,281167.0
2024-10-04 14:00:00,417.49,417.93,416.76,417.93,308244.0,415.0627,415.5002,414.337,415.5002,308244.0
2024-10-04 14:30:00,417.93,418.15,417.51,418.13,265282.0,415.5002,415.7189,415.0826,415.699,265282.0
2024-10-04 15:00:00,418.12,418.16,417.05,417.08,414402.0,415.6891,415.7288,414.6253,414.6551,414402.0
2024-10-04 15:30:00,417.11,417.66,416.0,416.02,1451643.0,414.6849,415.2317,413.5814,413.6013,1451643.0
2024-10-07 09:30:00,416.0,417.11,414.2,414.67,1880489.0,413.5814,414.6849,411.7919,412.2591,1880489.0
2024-10-07 10:00:00,414.7,416.19,414.66,415.82,889122.0,412.289,413.7703,412.2492,413.4024,889122.0
2024-10-07 10:30:00,415.83,416.37,415.44,415.7,590866.0,413.4124,413.9492,413.0247,413.2831,590866.0
2024-10-07 11:00:00,415.67,415.91,414.69,415.4,567625.0,413.2533,413.4919,412.279,412.9849,567625.0
2024-10-07 11:30:00,415.42,415.62,414.86,415.03,286628.0,413.0048,413.2036,412.448,412.617,286628.0
2024-10-07 12:00:00,415.03,415.05,413.99,414.43,471520.0,412.617,412.6369,411.5831,412.0205,471520.0
2024-10-07 12:30:00,414.43,414.46,413.08,413.24,587545.0,412.0205,412.0504,410.6784,410.8374,587545.0
2024-10-07 13:00:00,413.24,414.03,413.23,413.36,362768.0,410.8374,411.6229,410.8275,410.9567,362768.0
2024-10-07 13:30:00,413.35,413.68,412.64,413.29,438302.0,410.9468,411.2749,410.2409,410.8872,438302.0
2024-10-07 14:00:00,413.28,413.35,412.36,412.39,452379.0,410.8772,410.9468,409.9626,409.9924,452379.0
2024-10-07 14:30:00,412.37,412.39,409.19,409.39,894063.0,409.9725,409.9924,406.811,407.0098,894063.0
2024-10-07 15:00:00,409.39,410.53,409.22,410.21,610286.0,407.0098,408.1432,406.8408,407.8251,610286.0
2024-10-07 15:30:00,410.2,410.29,409.0,409.66,1451454.0,407.8151,407.9046,406.6221,407.2783,1451454.0
2024-10-08 09:30:00,410.9,413.99,408.17,413.33,2647942.0,408.5111,411.5831,405.7969,410.9269,2647942.0
2024-10-08 10:00:00,413.33,413.88,412.16,412.97,785030.0,410.9269,411.4737,409.7637,410.569,785030.0
2024-10-08 10:30:00,412.99,414.85,412.85,413.74,737653.0,410.5889,412.4381,410.4497,411.3345,737653.0
2024-10-08 11:00:00,413.7,414.6,412.9,413.55,525478.0,411.2948,412.1895,410.4994,411.1456,525478.0
2024-10-08 11:30:00,413.57,414.62,413.35,414.5,469116.0,411.1655,412.2094,410.9468,412.0901,469116.0
2024-10-08 12:00:00,414.5,414.72,413.65,414.27,418825.0,412.0901,412.3088,411.2451,411.8615,418825.0
2024-10-08 12:30:00,414.22,414.72,413.25,413.59,420411.0,411.8117,412.3088,410.8474,411.1854,420411.0
2024-10-08 13:00:00,413.55,413.7,412.27,412.92,303608.0,411.1456,411.2948,409.8731,410.5193,303608.0
2024-10-08 13:30:00,412.93,413.17,412.6,413.0,284565.0,410.5292,410.7679,410.2012,410.5988,284565.0
2024-10-08 14:00:00,413.0,413.53,412.9,413.52,349817.0,410.5988,411.1258,410.4994,411.1158,349817.0
2024-10-08 14:30:00,413.52,414.09,413.34,413.98,430691.0,411.1158,411.6825,410.9369,411.5731,430691.0
2024-10-08 15:00:00,413.98,414.41,413.78,413.9,556713.0,411.5731,412.0006,411.3743,411.4936,556713.0
2024-10-08 15:30:00,413.89,415.66,413.83,414.78,1336034.0,411.4837,413.2434,411.424,412.3685,1336034.0
2024-10-09 09:30:00,416.0,416.79,414.3,415.45,1092308.0,413.5814,414.3668,411.8913,413.0346,1092308.0
2024-10-09 10:00:00,415.47,417.5,415.45,416.79,976138.0,413.0545,415.0727,413.0346,414.3668,976138.0
2024-10-09 10:30:00,416.73,418.17,416.53,418.17,637786.0,414.3072,415.7388,414.1083,415.7388,637786.0
2024-10-09 11:00:00,418.13,419.65,418.07,419.14,609899.0,415.699,417.2102,415.6394,416.7031,609899.0
2024-10-09 11:30:00,419.21,420.38,418.94,419.81,671951.0,416.7727,417.9359,416.5043,417.3692,671951.0
2024-10-09 12:00:00,419.85,419.85,417.87,418.59,566328.0,417.409,417.409,415.4405,416.1563,566328.0
2024-10-09 12:30:00,418.65,418.85,417.76,417.92,481506.0,416.216,416.4148,415.3312,415.4902,481506.0
2024-10-09 13:00:00,417.92,418.56,417.34,418.49,403453.0,415.4902,416.1265,414.9136,416.0569,403453.0
2024-10-09 13:30:00,418.46,418.54,416.6,417.31,374373.0,416.0271,416.1066,414.1779,414.8838,374373.0
2024-10-09 14:00:00,417.34,417.99,416.91,417.8,296730.0,414.9136,415.5598,414.4861,415.3709,296730.0
2024-10-09 14:30:00,417.8,417.85,417.11,417.36,282276.0,415.3709,415.4206,414.6849,414.9335,282276.0
2024-10-09 15:00:00,417.37,417.88,416.96,417.47,291283.0,414.9434,415.4505,414.5358,415.0429,291283.0
2024-10-09 15:30:00,417.45,418.22,417.35,417.42,1013652.0,415.023,415.7885,414.9236,414.9931,1013652.0
2024-10-10 09:30:00,415.23,416.25,413.15,414.9,1308512.0,412.8159,413.8299,410.748,412.4878,1308512.0
2024-10-10 10:00:00,414.96,415.76,414.3,415.13,484642.0,412.5474,413.3428,411.8913,412.7165,484642.0
2024-10-10 10:30:00,415.13,415.47,413.88,414.37,537516.0,412.7165,413.0545,411.4737,411.9609,537516.0
2024-10-10 11:00:00,414.38,416.08,414.1,416.01,393510.0,411.9708,413.6609,411.6924,413.5913,393510.0
2024-10-10 11:30:00,415.97,416.95,415.41,416.92,408306.0,413.5516,414.5259,412.9948,414.4961,408306.0
2024-10-10 12:00:00,416.85,417.35,416.32,416.66,411819.0,414.4265,414.9236,413.8995,414.2376,411819.0
2024-10-10 12:30:00,416.63,416.86,415.65,415.87,273616.0,414.2077,414.4364,413.2334,413.4522,273616.0
2024-10-10 13:00:00,415.85,416.41,415.49,416.14,276352.0,413.4323,413.989,413.0744,413.7206,276352.0
2024-10-10 13:30:00,416.16,416.26,414.7,415.86,361696.0,413.7405,413.8399,412.289,413.4422,361696.0
2024-10-10 14:00:00,415.86,415.86,415.09,415.31,322950.0,413.4422,413.4422,412.6767,412.8954,322950.0
2024-10-10 14:30:00,415.31,415.55,414.74,415.4,317939.0,412.8954,413.134,412.3287,412.9849,317939.0
2024-10-10 15:00:00,415.38,415.44,414.71,415.34,340768.0,412.965,413.0247,412.2989,412.9252,340768.0
2024-10-10 15:30:00,415.31,416.26,415.26,415.84,1118657.0,412.8954,413.8399,412.8457,413.4223,1118657.0
2024-10-11 09:30:00,416.14,416.14,413.25,414.97,1098026.0,413.7206,413.7206,410.8474,412.5574,1098026.0
2024-10-11 10:00:00,414.97,417.11,414.5,416.88,721408.0,412.5574,414.6849,412.0901,414.4563,721408.0
2024-10-11 10:30:00,416.84,417.13,414.8,415.39,551605.0,414.4165,414.7048,412.3884,412.9749,551605.0
2024-10-11 11:00:00,415.39,415.99,414.93,415.31,357700.0,412.9749,413.5715,412.5176,412.8954,357700.0
2024-10-11 11:30:00,415.36,415.99,415.08,415.48,333695.0,412.9451,413.5715,412.6667,413.0644,333695.0
2024-10-11 12:00:00,415.48,415.51,413.32,413.84,583807.0,413.0644,413.0942,410.917,411.434,583807.0
2024-10-11 12:30:00,413.83,414.36,413.35,414.34,382963.0,411.424,411.9509,410.9468,411.9311,382963.0
2024-10-11 13:00:00,414.36,414.69,414.17,414.68,239535.0,411.9509,412.279,411.762,412.2691,239535.0
2024-10-11 13:30:00,414.69,414.98,414.41,414.44,202577.0,412.279,412.5673,412.0006,412.0305,202577.0
2024-10-11 14:00:00,414.44,415.38,414.43,415.22,187503.0,412.0305,412.965,412.0205,412.8059,187503.0
2024-10-11 14:30:00,415.26,415.74,414.77,415.73,233234.0,412.8457,413.3229,412.3586,413.313,233234.0
2024-10-11 15:00:00,415.75,416.17,415.65,416.15,369656.0,413.3329,413.7504,413.2334,413.7305,369656.0
2024-10-11 15:30:00,416.12,416.51,415.63,416.39,1127177.0,413.7007,414.0884,413.2136,413.9691,1127177.0
2024-10-14 09:30:00,417.68,422.26,417.52,421.71,1446375.0,415.2516,419.805,415.0926,419.2582,1446375.0
2024-10-14 10:00:00,421.71,424.04,421.13,423.6,950307.0,419.2582,421.5747,418.6816,421.1372,950307.0
2024-10-14 10:30:00,423.59,423.72,419.59,419.81,904521.0,421.1273,421.2565,417.1505,417.3692,904521.0
2024-10-14 11:00:00,419.75,420.34,419.16,419.43,482888.0,417.3096,417.8962,416.723,416.9915,482888.0
2024-10-14 11:30:00,419.26,420.78,419.01,420.75,418927.0,416.8224,418.3336,416.5739,418.3038,418927.0
2024-10-14 12:00:00,420.78,420.78,419.7,419.98,337072.0,418.3336,418.3336,417.2599,417.5383,337072.0
2024-10-14 12:30:00,419.99,420.43,419.84,420.14,264241.0,417.5482,417.9856,417.3991,417.6973,264241.0
2024-10-14 13:00:00,420.15,420.54,420.02,420.44,237786.0,417.7073,418.095,417.578,417.9956,237786.0
2024-10-14 13:30:00,420.47,420.67,419.79,419.79,377236.0,418.0254,418.2242,417.3494,417.3494,377236.0
2024-10-14 14:00:00,419.81,420.36,419.3,419.9,415781.0,417.3692,417.9161,416.8622,417.4587,415781.0
2024-10-14 14:30:00,419.9,420.7,419.87,420.42,386569.0,417.4587,418.2541,417.4289,417.9757,386569.0
2024-10-14 15:00:00,420.4,420.71,420.11,420.33,432987.0,417.9558,418.264,417.6675,417.8862,432987.0
2024-10-14 15:30:00,420.32,421.31,419.0,419.11,1619352.0,417.8763,418.8605,416.564,416.6733,1619352.0
2024-10-15 09:30:00,422.2,422.48,419.84,420.57,1119913.0,419.7454,420.0237,417.3991,418.1248,1119913.0
2024-10-15 10:00:00,420.54,420.81,418.05,418.11,666114.0,418.095,418.3634,415.6195,415.6791,666114.0
2024-10-15 10:30:00,418.03,418.03,415.26,416.63,999415.0,415.5996,415.5996,412.8457,414.2077,999415.0
2024-10-15 11:00:00,416.6,418.15,416.32,416.69,403648.0,414.1779,415.7189,413.8995,414.2674,403648.0
2024-10-15 11:30:00,416.67,417.33,415.64,415.88,387041.0,414.2475,414.9037,413.2235,413.4621,387041.0
2024-10-15 12:00:00,415.89,417.1,415.89,416.54,374416.0,413.472,414.675,413.472,414.1183,374416.0
2024-10-15 12:30:00,416.6,417.62,416.54,417.56,272663.0,414.1779,415.192,414.1183,415.1323,272663.0
2024-10-15 13:00:00,417.54,417.96,416.7,416.93,288617.0,415.1124,415.53,414.2773,414.506,288617.0
2024-10-15 13:30:00,416.9,417.77,416.63,417.09,217353.0,414.4762,415.3411,414.2077,414.6651,217353.0
2024-10-15 14:00:00,417.07,417.69,416.86,417.49,196526.0,414.6452,415.2616,414.4364,415.0627,196526.0
2024-10-15 14:30:00,417.47,417.67,417.24,417.28,205169.0,415.0429,415.2417,414.8142,414.854,205169.0
2024-10-15 15:00:00,417.32,417.44,416.35,417.09,404812.0,414.8937,415.013,413.9294,414.6651,404812.0
2024-10-15 15:30:00,417.12,418.92,416.45,418.78,1369175.0,414.6949,416.4844,414.0288,416.3452,1369175.0
2024-10-16 09:30:00,415.17,415.84,410.64,410.93,1721667.0,412.7562,413.4223,408.2526,408.5409,1721667.0
2024-10-16 10:00:00,410.88,413.44,410.48,413.33,865361.0,408.4912,411.0363,408.0935,410.9269,865361.0
2024-10-16 10:30:00,413.3,414.26,412.34,413.71,592572.0,410.8971,411.8515,409.9427,411.3047,592572.0
2024-10-16 11:00:00,413.71,415.4,413.59,415.4,445139.0,411.3047,412.9849,411.1854,412.9849,445139.0
2024-10-16 11:30:00,415.38,415.82,414.03,414.11,349711.0,412.965,413.4024,411.6229,411.7024,349711.0
2024-10-16 12:00:00,414.1,415.17,414.04,414.99,237860.0,411.6924,412.7562,411.6328,412.5773,237860.0
2024-10-16 12:30:00,414.99,415.73,414.83,415.65,220616.0,412.5773,413.313,412.4182,413.2334,220616.0
2024-10-16 13:00:00,415.72,416.01,414.6,414.65,243523.0,413.303,413.5913,412.1895,412.2392,243523.0
2024-10-16 13:30:00,414.7,414.93,414.25,414.91,249767.0,412.289,412.5176,411.8416,412.4977,249767.0
2024-10-16 14:00:00,414.87,416.1,414.83,415.93,313845.0,412.458,413.6808,412.4182,413.5118,313845.0
2024-10-16 14:30:00,415.83,416.09,415.57,415.75,223756.0,413.4124,413.6709,413.1539,413.3329,223756.0
2024-10-16 15:00:00,415.76,415.85,415.38,415.73,287732.0,413.3428,413.4323,412.965,413.313,287732.0
2024-10-16 15:30:00,415.73,416.36,415.26,416.13,825915.0,413.313,413.9393,412.8457,413.7106,825915.0
2024-10-17 09:30:00,422.38,422.5,417.24,417.39,1385074.0,419.9243,420.0436,414.8142,414.9633,1385074.0
2024-10-17 10:00:00,417.44,418.36,416.25,417.8,504356.0,415.013,415.9277,413.8299,415.3709,504356.0
2024-10-17 10:30:00,417.79,417.92,415.9,416.22,361906.0,415.361,415.4902,413.482,413.8001,361906.0
2024-10-17 11:00:00,416.28,417.63,415.59,417.6,321819.0,413.8598,415.2019,413.1738,415.1721,321819.0
2024-10-17 11:30:00,417.6,418.6,416.9,418.56,277350.0,415.1721,416.1663,414.4762,416.1265,277350.0
2024-10-17 12:00:00,418.53,418.89,417.68,417.9,373573.0,416.0967,416.4546,415.2516,415.4704,373573.0
2024-10-17 12:30:00,417.86,418.03,417.26,417.75,185376.0,415.4306,415.5996,414.8341,415.3212,185376.0
2024-10-17 13:00:00,417.8,418.3,417.5,417.6,224906.0,415.3709,415.868,415.0727,415.1721,224906.0
2024-10-17 13:30:00,417.6,418.14,417.34,417.72,186608.0,415.1721,415.709,414.9136,415.2914,186608.0
2024-10-17 14:00:00,417.73,417.81,415.59,416.01,331705.0,415.3013,415.3809,413.1738,413.5913,331705.0
2024-10-17 14:30:00,416.04,417.28,415.75,417.25,229747.0,413.6212,414.854,413.3329,414.8241,229747.0
2024-10-17 15:00:00,417.3,417.67,416.66,416.73,255441.0,414.8738,415.2417,414.2376,414.3072,255441.0
2024-10-17 15:30:00,416.71,417.11,416.36,416.72,796903.0,414.2873,414.6849,413.9393,414.2972,796903.0
2024-10-18 09:30:00,417.17,419.65,416.7,417.31,3399060.0,414.7446,417.2102,414.2773,414.8838,3399060.0
2024-10-18 10:00:00,417.37,418.03,416.8,417.51,438861.0,414.9434,415.5996,414.3767,415.0826,438861.0
2024-10-18 10:30:00,417.52,417.67,416.27,416.41,338239.0,415.0926,415.2417,413.8498,413.989,338239.0
2024-10-18 11:00:00,416.41,418.28,416.32,418.26,327483.0,413.989,415.8481,413.8995,415.8283,327483.0
2024-10-18 11:30:00,418.24,418.73,416.68,416.97,309790.0,415.8084,416.2955,414.2574,414.5458,309790.0
2024-10-18 12:00:00,416.99,417.07,416.26,416.69,269302.0,414.5656,414.6452,413.8399,414.2674,269302.0
2024-10-18 12:30:00,416.72,417.75,416.56,417.17,259046.0,414.2972,415.3212,414.1381,414.7446,259046.0
2024-10-18 13:00:00,417.14,417.79,417.05,417.36,239174.0,414.7148,415.361,414.6253,414.9335,239174.0
2024-10-18 13:30:00,417.39,418.04,417.26,417.52,190485.0,414.9633,415.6095,414.8341,415.0926,190485.0
2024-10-18 14:00:00,417.49,418.1,416.9,417.86,233606.0,415.0627,415.6692,414.4762,415.4306,233606.0
2024-10-18 14:30:00,417.89,417.99,417.49,417.83,148648.0,415.4604,415.5598,415.0627,415.4008,148648.0
2024-10-18 15:00:00,417.81,417.86,417.1,417.8,298419.0,415.3809,415.4306,414.675,415.3709,298419.0
2024-10-18 15:30:00,417.8,418.22,417.2,418.17,865048.0,415.3709,415.7885,414.7744,415.7388,865048.0
2024-10-21 09:30:00,416.19,418.1,415.4,416.88,1082233.0,413.7703,415.6692,412.9849,414.4563,1082233.0
2024-10-21 10:00:00,416.91,417.79,416.67,417.07,519874.0,414.4861,415.361,414.2475,414.6452,519874.0
2024-10-21 10:30:00,417.06,417.13,414.58,415.0,725781.0,414.6352,414.7048,412.1697,412.5872,725781.0
2024-10-21 11:00:00,415.0,415.22,413.81,413.95,480554.0,412.5872,412.8059,411.4041,411.5433,480554.0
2024-10-21 11:30:00,413.95,415.43,413.75,415.11,436008.0,411.5433,413.0147,411.3445,412.6966,436008.0
2024-10-21 12:00:00,415.1,415.37,414.66,415.15,278965.0,412.6866,412.9551,412.2492,412.7363,278965.0
2024-10-21 12:30:00,415.19,416.25,415.18,415.84,221629.0,412.7761,413.8299,412.7662,413.4223,221629.0
2024-10-21 13:00:00,415.83,416.61,415.72,416.36,285365.0,413.4124,414.1879,413.303,413.9393,285365.0
2024-10-21 13:30:00,416.4,416.86,416.31,416.8,192557.0,413.9791,414.4364,413.8896,414.3767,192557.0
2024-10-21 14:00:00,416.85,417.34,416.64,416.69,228030.0,414.4265,414.9136,414.2177,414.2674,228030.0
2024-10-21 14:30:00,416.7,417.18,416.62,416.92,238947.0,414.2773,414.7545,414.1978,414.4961,238947.0
2024-10-21 15:00:00,416.97,417.66,416.82,417.4,229552.0,414.5458,415.2317,414.3966,414.9733,229552.0
2024-10-21 15:30:00,417.38,418.96,416.75,418.8,965094.0,414.9534,416.5242,414.327,416.3651,965094.0
2024-10-22 09:30:00,418.47,426.64,418.04,426.33,2617592.0,416.037,424.1595,415.6095,423.8513,2617592.0
2024-10-22 10:00:00,426.31,428.38,425.34,428.09,2043607.0,423.8315,425.8894,422.8671,425.6011,2043607.0
2024-10-22 10:30:00,428.14,429.42,426.85,427.05,1453755.0,425.6508,426.9234,424.3683,424.5672,1453755.0
2024-10-22 11:00:00,427.08,427.45,426.05,426.2,716772.0,424.597,424.9648,423.573,423.7221,716772.0
2024-10-22 11:30:00,426.2,427.54,426.05,426.84,414128.0,423.7221,425.0543,423.573,424.3584,414128.0
2024-10-22 12:00:00,426.81,427.16,425.73,425.93,382989.0,424.3286,424.6765,423.2548,423.4537,382989.0
2024-10-22 12:30:00,425.93,427.73,425.76,427.52,444209.0,423.4537,425.2432,423.2847,425.0344,444209.0
2024-10-22 13:00:00,427.54,427.79,427.08,427.33,262027.0,425.0543,425.3029,424.597,424.8455,262027.0
2024-10-22 13:30:00,427.39,429.38,427.16,429.32,488071.0,424.9052,426.8836,424.6765,426.824,488071.0
2024-10-22 14:00:00,429.32,430.58,429.1,429.69,774233.0,426.824,428.0766,426.6052,427.1918,774233.0
2024-10-22 14:30:00,429.72,429.79,428.65,428.93,371704.0,427.2216,427.2912,426.1579,426.4362,371704.0
2024-10-22 15:00:00,428.9,429.74,428.75,429.14,362840.0,426.4064,427.2415,426.2573,426.645,362840.0
2024-10-22 15:30:00,429.12,429.91,427.4,427.46,1492404.0,426.6251,427.4105,424.9151,424.9748,1492404.0
2024-10-23 09:30:00,431.07,431.08,426.7,429.26,1897579.0,428.5638,428.5737,424.2192,426.7643,1897579.0
2024-10-23 10:00:00,429.25,430.18,427.8,429.06,1281229.0,426.7544,427.679,425.3128,426.5655,1281229.0
2024-10-23 10:30:00,429.06,430.59,428.67,428.77,674424.0,426.5655,428.0866,426.1777,426.2772,674424.0
2024-10-23 11:00:00,428.78,429.64,427.94,428.0,603653.0,426.2871,427.1421,425.452,425.5116,603653.0
2024-10-23 11:30:00,428.0,429.48,427.57,429.41,454771.0,425.5116,426.983,425.0841,426.9134,454771.0
2024-10-23 12:00:00,429.32,429.33,427.12,427.39,431516.0,426.824,426.8339,424.6367,424.9052,431516.0
2024-10-23 12:30:00,427.38,427.59,426.54,426.91,403853.0,424.8952,425.104,424.0601,424.428,403853.0
2024-10-23 13:00:00,426.83,426.83,424.61,425.14,512693.0,424.3484,424.3484,422.1413,422.6683,512693.0
2024-10-23 13:30:00,425.09,425.09,423.62,423.73,371147.0,422.6186,422.6186,421.1571,421.2665,371147.0
2024-10-23 14:00:00,423.72,423.76,422.53,423.43,457924.0,421.2565,421.2963,420.0734,420.9682,457924.0
2024-10-23 14:30:00,423.4,424.76,423.09,424.51,436520.0,420.9384,422.2905,420.6302,422.0419,436520.0
2024-10-23 15:00:00,424.44,425.02,423.77,424.55,455608.0,421.9723,422.549,421.3062,422.0817,455608.0
2024-10-23 15:30:00,424.54,425.57,424.09,424.62,881499.0,422.0717,423.0958,421.6244,422.1513,881499.0
2024-10-24 09:30:00,425.33,425.98,423.2,424.69,1144880.0,422.8572,423.5034,420.7395,422.2209,1144880.0
2024-10-24 10:00:00,424.72,425.38,423.71,424.17,604208.0,422.2507,422.9069,421.2466,421.7039,604208.0
2024-10-24 10:30:00,424.12,425.18,423.91,424.08,396835.0,421.6542,422.708,421.4454,421.6144,396835.0
2024-10-24 11:00:00,424.1,425.05,423.71,424.45,295933.0,421.6343,422.5788,421.2466,421.9823,295933.0
2024-10-24 11:30:00,424.43,424.83,422.54,423.76,320328.0,421.9624,422.3601,420.0834,421.2963,320328.0
2024-10-24 12:00:00,423.77,423.91,422.4,423.64,272934.0,421.3062,421.4454,419.9442,421.177,272934.0
2024-10-24 12:30:00,423.63,424.41,423.63,424.4,220782.0,421.167,421.9425,421.167,421.9326,220782.0
2024-10-24 13:00:00,424.39,425.24,424.31,424.66,216830.0,421.9226,422.7677,421.8431,422.1911,216830.0
2024-10-24 13:30:00,424.61,424.93,423.82,423.89,210494.0,422.1413,422.4595,421.3559,421.4255,210494.0
2024-10-24 14:00:00,423.9,424.71,423.59,424.31,200212.0,421.4355,422.2408,421.1273,421.8431,200212.0
2024-10-24 14:30:00,424.36,424.6,423.97,424.48,217642.0,421.8928,422.1314,421.5051,422.0121,217642.0
2024-10-24 15:00:00,424.48,425.25,423.86,424.93,344272.0,422.0121,422.7776,421.3957,422.4595,344272.0
2024-10-24 15:30:00,424.94,425.27,424.49,424.68,663495.0,422.4694,422.7975,422.022,422.2109,663495.0
2024-10-25 09:30:00,426.76,432.52,426.56,431.47,1941811.0,424.2788,430.0054,424.08,428.9615,1941811.0
2024-10-25 10:00:00,431.5,432.2,430.13,431.0,800856.0,428.9913,429.6872,427.6292,428.4942,800856.0
2024-10-25 10:30:00,431.0,431.46,430.26,430.82,474314.0,428.4942,428.9515,427.7585,428.3152,474314.0
2024-10-25 11:00:00,430.92,431.81,430.5,430.8,452178.0,428.4147,429.2995,427.9971,428.2954,452178.0
2024-10-25 11:30:00,430.82,430.97,429.47,429.94,463421.0,428.3152,428.4644,426.9731,427.4404,463421.0
2024-10-25 12:00:00,429.84,430.69,429.55,430.68,264016.0,427.3409,428.186,427.0526,428.1761,264016.0
2024-10-25 12:30:00,430.68,430.79,430.09,430.41,243199.0,428.1761,428.2854,427.5895,427.9076,243199.0
2024-10-25 13:00:00,430.39,430.51,428.4,428.42,316913.0,427.8877,428.007,425.9093,425.9292,316913.0
2024-10-25 13:30:00,428.41,428.87,426.97,427.91,331577.0,425.9192,426.3766,424.4876,425.4222,331577.0
2024-10-25 14:00:00,428.06,428.86,427.18,428.68,304860.0,425.5713,426.3666,424.6964,426.1877,304860.0
2024-10-25 14:30:00,428.69,429.31,428.32,429.05,189095.0,426.1976,426.814,425.8298,426.5555,189095.0
2024-10-25 15:00:00,429.02,429.02,427.81,428.47,236939.0,426.5257,426.5257,425.3227,425.9789,236939.0
2024-10-25 15:30:00,428.51,428.6,427.42,428.32,824273.0,426.0187,426.1081,424.935,425.8298,824273.0
2024-10-28 09:30:00,431.49,431.94,428.13,428.94,1147114.0,428.9813,429.4287,425.6409,426.4462,1147114.0
2024-10-28 10:00:00,428.98,429.99,428.93,429.83,425870.0,426.4859,427.4901,426.4362,427.331,425870.0
2024-10-28 10:30:00,429.86,430.84,429.18,429.36,416889.0,427.3608,428.3351,426.6848,426.8637,416889.0
2024-10-28 11:00:00,429.31,429.6,428.02,429.04,436235.0,426.814,427.1023,425.5315,426.5456,436235.0
2024-10-28 11:30:00,429.03,429.22,428.41,428.7,322880.0,426.5356,426.7245,425.9192,426.2076,322880.0
2024-10-28 12:00:00,428.67,428.7,428.09,428.5,389658.0,426.1777,426.2076,425.6011,426.0087,389658.0
2024-10-28 12:30:00,428.48,428.73,428.0,428.1,358933.0,425.9888,426.2374,425.5116,425.6111,358933.0
2024-10-28 13:00:00,428.12,428.21,427.01,427.56,393786.0,425.6309,425.7204,424.5274,425.0742,393786.0
2024-10-28 13:30:00,427.61,428.07,427.36,427.9,244593.0,425.1239,425.5812,424.8754,425.4122,244593.0
2024-10-28 14:00:00,427.89,428.1,427.45,427.47,322997.0,425.4023,425.6111,424.9648,424.9847,322997.0
2024-10-28 14:30:00,427.5,427.54,426.85,426.96,279518.0,425.0145,425.0543,424.3683,424.4777,279518.0
2024-10-28 15:00:00,426.96,427.42,426.74,427.35,303170.0,424.4777,424.935,424.259,424.8654,303170.0
2024-10-28 15:30:00,427.35,427.44,426.3,426.71,1208055.0,424.8654,424.9549,423.8215,424.2291,1208055.0
2024-10-29 09:30:00,428.0,428.54,425.8,427.8,929214.0,425.5116,426.0485,423.3244,425.3128,929214.0
2024-10-29 10:00:00,427.84,429.28,427.16,428.23,586929.0,425.3526,426.7842,424.6765,425.7403,586929.0
2024-10-29 10:30:00,428.25,429.41,428.08,429.16,516907.0,425.7602,426.9134,425.5912,426.6649,516907.0
2024-10-29 11:00:00,429.13,430.18,428.54,429.54,572348.0,426.6351,427.679,426.0485,427.0427,572348.0
2024-10-29 11:30:00,429.49,430.35,429.38,430.18,358412.0,426.993,427.848,426.8836,427.679,358412.0
2024-10-29 12:00:00,430.22,430.67,429.93,430.02,404680.0,427.7187,428.1661,427.4304,427.5199,404680.0
2024-10-29 12:30:00,430.01,431.45,429.56,431.23,323900.0,427.5099,428.9416,427.0626,428.7229,323900.0
2024-10-29 13:00:00,431.24,432.23,431.01,431.17,430026.0,428.7328,429.717,428.5041,428.6632,430026.0
2024-10-29 13:30:00,431.25,431.5,430.73,431.2,309513.0,428.7427,428.9913,428.2258,428.693,309513.0
2024-10-29 14:00:00,431.25,432.44,431.18,432.42,371797.0,428.7427,429.9258,428.6731,429.9059,371797.0
2024-10-29 14:30:00,432.41,432.69,432.02,432.18,289181.0,429.896,430.1744,429.5083,429.6673,289181.0
2024-10-29 15:00:00,432.19,433.17,432.08,433.06,420739.0,429.6773,430.6516,429.5679,430.5422,420739.0
2024-10-29 15:30:00,433.04,433.17,431.67,431.96,1184523.0,430.5223,430.6516,429.1603,429.4486,1184523.0
2024-10-30 09:30:00,437.37,438.5,432.58,434.91,2563720.0,434.8272,435.9506,430.065,432.3815,2563720.0
2024-10-30 10:00:00,434.84,438.26,434.81,437.87,1106843.0,432.3119,435.712,432.282,435.3242,1106843.0
2024-10-30 10:30:00,437.87,438.29,435.76,436.31,887561.0,435.3242,435.7418,433.2265,433.7733,887561.0
2024-10-30 11:00:00,436.31,437.14,435.64,436.79,730975.0,433.7733,434.5985,433.1072,434.2505,730975.0
2024-10-30 11:30:00,436.79,436.9,435.41,436.61,618461.0,434.2505,434.3599,432.8786,434.0716,618461.0
2024-10-30 12:00:00,436.57,437.18,436.12,436.33,483865.0,434.0318,434.6383,433.5844,433.7932,483865.0
2024-10-30 12:30:00,436.31,437.45,436.24,437.2,493134.0,433.7733,434.9067,433.7037,434.6581,493134.0
2024-10-30 13:00:00,437.19,437.59,436.86,437.39,635109.0,434.6482,435.0459,434.3201,434.847,635109.0
2024-10-30 13:30:00,437.39,437.48,434.23,434.28,967294.0,434.847,434.9365,431.7054,431.7551,967294.0
2024-10-30 14:00:00,434.3,435.04,434.09,434.51,488739.0,431.775,432.5107,431.5662,431.9838,488739.0
2024-10-30 14:30:00,434.54,435.36,434.5,434.64,492734.0,432.0136,432.8288,431.9738,432.113,492734.0
2024-10-30 15:00:00,434.62,434.97,434.23,434.94,697263.0,432.0931,432.4411,431.7054,432.4113,697263.0
2024-10-30 15:30:00,434.93,435.37,432.1,433.63,2399210.0,432.4013,432.8388,429.5878,431.1089,2399210.0
2024-10-31 09:30:00,415.01,416.16,408.24,410.83,7198082.0,412.5972,413.7405,405.8665,408.4415,7198082.0
2024-10-31 10:00:00,410.82,412.28,407.38,407.74,2978543.0,408.4315,409.883,405.0115,405.3694,2978543.0
2024-10-31 10:30:00,407.69,407.99,406.3,407.67,2283700.0,405.3197,405.618,403.9378,405.2998,2283700.0
2024-10-31 11:00:00,407.71,409.15,406.55,407.93,1719576.0,405.3396,406.7712,404.1863,405.5583,1719576.0
2024-10-31 11:30:00,407.93,408.55,406.89,408.47,1270551.0,405.5583,406.1747,404.5244,406.0952,1270551.0
2024-10-31 12:00:00,408.44,409.38,408.0,408.9,1552868.0,406.0654,406.9999,405.6279,406.5227,1552868.0
2024-10-31 12:30:00,408.88,410.9,408.27,409.62,1470962.0,406.5028,408.5111,405.8963,407.2385,1470962.0
2024-10-31 13:00:00,409.62,409.95,408.8,408.87,852995.0,407.2385,407.5666,406.4233,406.4929,852995.0
2024-10-31 13:30:00,408.86,409.36,408.01,408.11,858169.0,406.4829,406.98,405.6379,405.7373,858169.0
2024-10-31 14:00:00,408.12,408.99,407.85,408.55,993526.0,405.7472,406.6122,405.4788,406.1747,993526.0
2024-10-31 14:30:00,408.58,409.73,408.08,408.91,907757.0,406.2045,407.3479,405.7074,406.5326,907757.0
2024-10-31 15:00:00,408.96,410.92,408.96,409.92,1208672.0,406.5823,408.5309,406.5823,407.5367,1208672.0
2024-10-31 15:30:00,409.91,411.22,406.3,406.3,3465496.0,407.5268,408.8292,403.9378,403.9378,3465496.0
2024-11-01 09:30:00,409.0,411.69,407.5,410.37,3036632.0,406.6221,409.2965,405.1308,407.9841,3036632.0
2024-11-01 10:00:00,410.47,412.0,409.55,411.88,1214181.0,408.0836,409.6047,407.1689,409.4854,1214181.0
2024-11-01 10:30:00,411.88,413.43,411.4,413.39,1025294.0,409.4854,411.0263,409.0081,410.9866,1025294.0
2024-11-01 11:00:00,413.38,415.13,413.32,414.97,1166691.0,410.9766,412.7165,410.917,412.5574,1166691.0
2024-11-01 11:30:00,414.95,415.5,413.97,414.07,776911.0,412.5375,413.0843,411.5632,411.6626,776911.0
2024-11-01 12:00:00,414.0,414.35,413.52,413.72,402106.0,411.593,411.941,411.1158,411.3147,402106.0
2024-11-01 12:30:00,413.71,414.95,413.11,413.7,447151.0,411.3047,412.5375,410.7082,411.2948,447151.0
2024-11-01 13:00:00,413.71,414.54,412.75,414.51,403088.0,411.3047,412.1299,410.3503,412.1001,403088.0
2024-11-01 13:30:00,414.52,414.56,412.14,412.68,469247.0,412.11,412.1498,409.7438,410.2807,469247.0
2024-11-01 14:00:00,412.67,413.07,411.36,412.08,436519.0,410.2708,410.6684,408.9684,409.6842,436519.0
2024-11-01 14:30:00,412.01,412.31,411.75,412.14,298051.0,409.6146,409.9129,409.3561,409.7438,298051.0
2024-11-01 15:00:00,412.14,412.85,411.59,411.61,378022.0,409.7438,410.4497,409.197,409.2169,378022.0
2024-11-01 15:30:00,411.59,411.75,409.84,410.01,1231492.0,409.197,409.3561,407.4572,407.6262,1231492.0
2024-11-04 09:30:00,410.0,410.22,405.57,409.1,1853059.0,407.6163,407.835,403.212,406.7215,1853059.0
2024-11-04 10:00:00,409.08,410.22,408.55,409.78,639416.0,406.7016,407.835,406.1747,407.3976,639416.0
2024-11-04 10:30:00,409.78,410.42,409.42,409.67,406298.0,407.3976,408.0338,407.0397,407.2882,406298.0
2024-11-04 11:00:00,409.71,409.86,408.09,408.1,549896.0,407.328,407.4771,405.7174,405.7273,549896.0
2024-11-04 11:30:00,408.07,408.29,406.11,406.61,575911.0,405.6975,405.9162,403.7489,404.246,575911.0
2024-11-04 12:00:00,406.65,407.39,405.87,407.09,430155.0,404.2858,405.0215,403.5103,404.7232,430155.0
2024-11-04 12:30:00,407.1,407.48,406.7,407.17,344026.0,404.7331,405.1109,404.3355,404.8027,344026.0
2024-11-04 13:00:00,407.11,408.08,406.55,407.57,436677.0,404.7431,405.7074,404.1863,405.2004,436677.0
2024-11-04 13:30:00,407.58,408.23,407.42,407.76,262077.0,405.2104,405.8566,405.0513,405.3893,262077.0
2024-11-04 14:00:00,407.76,408.4,407.76,407.88,323259.0,405.3893,406.0256,405.3893,405.5086,323259.0
2024-11-04 14:30:00,407.86,408.37,407.78,408.12,271389.0,405.4887,405.9958,405.4092,405.7472,271389.0
2024-11-04 15:00:00,408.11,408.2,407.38,407.47,349285.0,405.7373,405.8267,405.0115,405.101,349285.0
2024-11-04 15:30:00,407.47,408.85,406.93,408.66,1278398.0,405.101,406.473,404.5641,406.2841,1278398.0
2024-11-05 09:30:00,408.08,412.92,408.08,412.88,1699953.0,405.7074,410.5193,405.7074,410.4795,1699953.0
2024-11-05 10:00:00,412.82,413.53,411.91,412.5,976042.0,410.4199,411.1258,409.5152,410.1017,976042.0
2024-11-05 10:30:00,412.48,412.83,411.52,411.74,504342.0,410.0819,410.4298,409.1274,409.3462,504342.0
2024-11-05 11:00:00,411.74,413.97,411.38,413.59,496085.0,409.3462,411.5632,408.9883,411.1854,496085.0
2024-11-05 11:30:00,413.59,414.55,412.8,414.44,466334.0,411.1854,412.1398,410.4,412.0305,466334.0
2024-11-05 12:00:00,414.41,414.9,414.15,414.26,358140.0,412.0006,412.4878,411.7422,411.8515,358140.0
2024-11-05 12:30:00,414.31,414.7,413.21,413.44,301305.0,411.9012,412.289,410.8076,411.0363,301305.0
2024-11-05 13:00:00,413.42,413.77,411.77,411.78,430334.0,411.0164,411.3644,409.376,409.3859,430334.0
2024-11-05 13:30:00,411.8,412.15,411.1,411.68,414634.0,409.4058,409.7538,408.7099,409.2865,414634.0
2024-11-05 14:00:00,411.67,411.94,410.96,411.33,364785.0,409.2766,409.545,408.5707,408.9386,364785.0
2024-11-05 14:30:00,411.31,412.36,411.08,411.31,322238.0,408.9187,409.9626,408.69,408.9187,322238.0
2024-11-05 15:00:00,411.21,412.09,411.05,412.0,319266.0,408.8192,409.6941,408.6602,409.6047,319266.0
2024-11-05 15:30:00,411.99,412.36,410.75,411.48,1038019.0,409.5947,409.9626,408.3619,409.0877,1038019.0
2024-11-06 09:30:00,412.42,417.98,410.52,417.5,3455615.0,410.0222,415.5499,408.1333,415.0727,3455615.0
2024-11-06 10:00:00,417.54,419.99,417.09,419.94,1490619.0,415.1124,417.5482,414.6651,417.4985,1490619.0
2024-11-06 10:30:00,419.91,420.39,416.15,416.29,1006807.0,417.4687,417.9459,413.7305,413.8697,1006807.0
2024-11-06 11:00:00,416.25,417.49,415.26,415.79,895430.0,413.8299,415.0627,412.8457,413.3726,895430.0
2024-11-06 11:30:00,415.81,416.68,415.47,416.09,553399.0,413.3925,414.2574,413.0545,413.6709,553399.0
2024-11-06 12:00:00,416.08,416.14,414.78,415.74,529509.0,413.6609,413.7206,412.3685,413.3229,529509.0
2024-11-06 12:30:00,415.75,416.88,415.55,416.09,446186.0,413.3329,414.4563,413.134,413.6709,446186.0
2024-11-06 13:00:00,416.11,417.0,416.07,416.97,482246.0,413.6908,414.5756,413.651,414.5458,482246.0
2024-11-06 13:30:00,417.0,418.73,416.98,418.28,513917.0,414.5756,416.2955,414.5557,415.8481,513917.0
2024-11-06 14:00:00,418.31,419.04,417.96,418.92,421447.0,415.878,416.6037,415.53,416.4844,421447.0
2024-11-06 14:30:00,418.93,419.66,418.81,419.56,451530.0,416.4944,417.2201,416.3751,417.1207,451530.0
2024-11-06 15:00:00,419.56,420.09,419.11,419.51,493805.0,417.1207,417.6476,416.6733,417.071,493805.0
2024-11-06 15:30:00,419.5,420.45,418.93,420.21,1611255.0,417.0611,418.0055,416.4944,417.7669,1611255.0
2024-11-07 09:30:00,421.28,422.45,419.88,421.9,1842934.0,418.8307,419.9939,417.4388,419.4471,1842934.0
2024-11-07 10:00:00,421.99,423.18,421.64,422.78,813408.0,419.5366,420.7197,419.1886,420.322,813408.0
2024-11-07 10:30:00,422.81,424.43,421.68,423.73,693157.0,420.3518,421.9624,419.2284,421.2665,693157.0
2024-11-07 11:00:00,423.74,425.63,423.67,425.54,757167.0,421.2764,423.1554,421.2068,423.0659,757167.0
2024-11-07 11:30:00,425.56,426.42,425.1,425.54,533462.0,423.0858,423.9408,422.6285,423.0659,533462.0
2024-11-07 12:00:00,425.58,425.59,424.08,424.61,379236.0,423.1057,423.1156,421.6144,422.1413,379236.0
2024-11-07 12:30:00,424.61,424.8,423.77,424.36,343807.0,422.1413,422.3302,421.3062,421.8928,343807.0
2024-11-07 13:00:00,424.37,424.9,424.19,424.85,302504.0,421.9027,422.4297,421.7238,422.3799,302504.0
2024-11-07 13:30:00,424.82,424.83,423.81,424.5,297522.0,422.3501,422.3601,421.346,422.032,297522.0
2024-11-07 14:00:00,424.45,425.76,424.2,425.17,407318.0,421.9823,423.2847,421.7337,422.6981,407318.0
2024-11-07 14:30:00,425.23,426.38,424.73,426.31,416585.0,422.7577,423.9011,422.2606,423.8315,416585.0
2024-11-07 15:00:00,426.31,426.74,426.01,426.26,489739.0,423.8315,424.259,423.5332,423.7817,489739.0
2024-11-07 15:30:00,426.33,426.85,424.6,425.51,1378521.0,423.8513,424.3683,422.1314,423.0361,1378521.0
2024-11-08 09:30:00,425.41,426.5,424.38,426.15,1318493.0,422.9367,424.0204,421.9127,423.6724,1318493.0
2024-11-08 10:00:00,426.24,426.5,423.87,424.15,854486.0,423.7619,424.0204,421.4056,421.684,854486.0
2024-11-08 10:30:00,424.18,424.87,423.11,423.87,542019.0,421.7138,422.3998,420.6501,421.4056,542019.0
2024-11-08 11:00:00,423.88,424.07,423.05,423.68,555756.0,421.4156,421.6045,420.5904,421.2167,555756.0
2024-11-08 11:30:00,423.69,424.37,423.59,423.82,457260.0,421.2267,421.9027,421.1273,421.3559,457260.0
2024-11-08 12:00:00,423.8,423.85,422.15,422.44,435734.0,421.3361,421.3858,419.6956,419.984,435734.0
2024-11-08 12:30:00,422.42,423.18,422.17,422.3,315730.0,419.9641,420.7197,419.7155,419.8448,315730.0
2024-11-08 13:00:00,422.33,422.92,421.85,422.47,363416.0,419.8746,420.4612,419.3974,420.0138,363416.0
2024-11-08 13:30:00,422.49,423.63,422.47,423.46,267047.0,420.0337,421.167,420.0138,420.998,267047.0
2024-11-08 14:00:00,423.44,423.91,423.12,423.56,290242.0,420.9781,421.4454,420.66,421.0974,290242.0
2024-11-08 14:30:00,423.56,424.08,423.01,423.04,275814.0,421.0974,421.6144,420.5506,420.5805,275814.0
2024-11-08 15:00:00,423.05,423.5,422.76,422.78,364502.0,420.5904,421.0378,420.3021,420.322,364502.0
2024-11-08 15:30:00,422.81,422.97,421.78,422.93,894187.0,420.3518,420.5109,419.3278,420.4711,894187.0
2024-11-11 09:30:00,422.44,424.81,421.88,422.94,1452667.0,419.984,422.3402,419.4272,420.4811,1452667.0
2024-11-11 10:00:00,422.99,423.16,420.22,420.34,942877.0,420.5308,420.6998,417.7769,417.8962,942877.0
2024-11-11 10:30:00,420.35,421.19,419.3,419.31,945929.0,417.9061,418.7412,416.8622,416.8722,945929.0
2024-11-11 11:00:00,419.34,419.41,416.0,417.14,1310107.0,416.902,416.9716,413.5814,414.7148,1310107.0
2024-11-11 11:30:00,417.14,418.89,416.96,418.7,669816.0,414.7148,416.4546,414.5358,416.2657,669816.0
2024-11-11 12:00:00,418.73,419.16,418.36,418.83,351347.0,416.2955,416.723,415.9277,416.3949,351347.0
2024-11-11 12:30:00,418.8,418.82,417.25,417.37,384565.0,416.3651,416.385,414.8241,414.9434,384565.0
2024-11-11 13:00:00,417.33,418.8,416.69,418.8,471498.0,414.9037,416.3651,414.2674,416.3651,471498.0
2024-11-11 13:30:00,418.84,419.92,418.69,419.35,486179.0,416.4049,417.4786,416.2558,416.9119,486179.0
2024-11-11 14:00:00,419.34,419.52,418.94,419.34,259861.0,416.902,417.0809,416.5043,416.902,259861.0
2024-11-11 14:30:00,419.38,419.64,418.93,419.25,309272.0,416.9417,417.2002,416.4944,416.8125,309272.0
2024-11-11 15:00:00,419.22,419.64,418.73,418.86,274264.0,416.7827,417.2002,416.2955,416.4248,274264.0
2024-11-11 15:30:00,418.86,418.89,417.11,418.19,1175236.0,416.4248,416.4546,414.6849,415.7587,1175236.0
2024-11-12 09:30:00,418.25,420.59,417.2,418.75,1499739.0,415.8183,418.1447,414.7744,416.3154,1499739.0
2024-11-12 10:00:00,418.8,420.3,417.71,418.99,646135.0,416.3651,417.8564,415.2815,416.554,646135.0
2024-11-12 10:30:00,419.02,420.02,418.75,419.0,500558.0,416.5838,417.578,416.3154,416.564,500558.0
2024-11-12 11:00:00,419.01,420.43,419.01,419.77,383091.0,416.5739,417.9856,416.5739,417.3295,383091.0
2024-11-12 11:30:00,419.77,420.28,419.38,419.94,376214.0,417.3295,417.8365,416.9417,417.4985,376214.0
2024-11-12 12:00:00,419.94,421.36,419.89,421.1,595634.0,417.4985,418.9102,417.4488,418.6517,595634.0
2024-11-12 12:30:00,421.07,421.73,419.72,419.79,431955.0,418.6219,419.2781,417.2798,417.3494,431955.0
2024-11-12 13:00:00,419.77,421.76,419.63,421.76,383117.0,417.3295,419.3079,417.1903,419.3079,383117.0
2024-11-12 13:30:00,421.74,423.2,421.68,422.84,398664.0,419.288,420.7395,419.2284,420.3816,398664.0
2024-11-12 14:00:00,422.82,423.59,422.74,423.25,403454.0,420.3617,421.1273,420.2822,420.7892,403454.0
2024-11-12 14:30:00,423.31,423.84,422.9,423.71,301815.0,420.8489,421.3758,420.4413,421.2466,301815.0
2024-11-12 15:00:00,423.72,424.44,423.3,423.55,418298.0,421.2565,421.9723,420.839,421.0875,418298.0
2024-11-12 15:30:00,423.53,424.44,421.64,423.13,1281198.0,421.0676,421.9723,419.1886,420.6699,1281198.0
2024-11-13 09:30:00,421.64,422.47,418.65,419.15,1284119.0,419.1886,420.0138,416.216,416.7131,1284119.0
2024-11-13 10:00:00,419.21,419.74,418.21,419.15,728043.0,416.7727,417.2997,415.7786,416.7131,728043.0
2024-11-13 10:30:00,419.18,420.53,419.15,419.83,526425.0,416.7429,418.0851,416.7131,417.3891,526425.0
2024-11-13 11:00:00,419.83,422.95,419.55,422.78,474736.0,417.3891,420.491,417.1108,420.322,474736.0
2024-11-13 11:30:00,422.81,425.57,422.26,424.79,692150.0,420.3518,423.0958,419.805,422.3203,692150.0
2024-11-13 12:00:00,424.73,427.14,424.54,426.69,620835.0,422.2606,424.6566,422.0717,424.2092,620835.0
2024-11-13 12:30:00,426.74,428.73,426.65,428.56,612722.0,424.259,426.2374,424.1695,426.0684,612722.0
2024-11-13 13:00:00,428.59,428.9,427.38,428.39,459280.0,426.0982,426.4064,424.8952,425.8994,459280.0
2024-11-13 13:30:00,428.38,429.33,428.35,428.88,478796.0,425.8894,426.8339,425.8596,426.3865,478796.0
2024-11-13 14:00:00,428.82,428.86,426.77,427.23,560090.0,426.3269,426.3666,424.2888,424.7461,560090.0
2024-11-13 14:30:00,427.24,427.47,426.29,426.45,364871.0,424.7561,424.9847,423.8116,423.9706,364871.0
2024-11-13 15:00:00,426.48,426.5,424.89,425.1,529977.0,424.0005,424.0204,422.4197,422.6285,529977.0
2024-11-13 15:30:00,425.11,425.64,423.71,425.34,1462611.0,422.6384,423.1654,421.2466,422.8671,1462611.0
2024-11-14 09:30:00,425.0,428.03,424.43,425.39,1668605.0,422.5291,425.5415,421.9624,422.9168,1668605.0
2024-11-14 10:00:00,425.38,426.59,423.75,426.0,804020.0,422.9069,424.1098,421.2863,423.5233,804020.0
2024-11-14 10:30:00,425.96,427.31,425.64,425.91,562238.0,423.4835,424.8256,423.1654,423.4338,562238.0
2024-11-14 11:00:00,425.83,426.04,424.55,425.71,533993.0,423.3542,423.563,422.0817,423.2349,533993.0
2024-11-14 11:30:00,425.71,427.57,425.42,427.04,797188.0,423.2349,425.0841,422.9466,424.5572,797188.0
2024-11-14 12:00:00,427.07,427.83,426.5,427.52,256485.0,424.587,425.3426,424.0204,425.0344,256485.0
2024-11-14 12:30:00,427.52,428.17,420.0,423.73,2530089.0,425.0344,425.6806,417.5581,421.2665,2530089.0
2024-11-14 13:00:00,423.59,427.06,422.17,426.52,941156.0,421.1273,424.5771,419.7155,424.0402,941156.0
2024-11-14 13:30:00,426.59,427.26,426.0,426.14,399588.0,424.1098,424.7759,423.5233,423.6624,399588.0
2024-11-14 14:00:00,426.12,427.6,426.08,427.17,460214.0,423.6426,425.114,423.6028,424.6865,460214.0
2024-11-14 14:30:00,427.17,427.7,426.9,427.64,303649.0,424.6865,425.2134,424.418,425.1537,303649.0
2024-11-14 15:00:00,427.61,427.61,425.95,426.04,460529.0,425.1239,425.1239,423.4736,423.563,460529.0
2024-11-14 15:30:00,426.04,427.73,425.84,426.73,1305452.0,423.563,425.2432,423.3642,424.249,1305452.0
2024-11-15 09:30:00,419.57,422.8,418.21,419.06,3215101.0,417.1306,420.3419,415.7786,416.6236,3215101.0
2024-11-15 10:00:00,419.08,419.3,417.31,417.65,1021179.0,416.6435,416.8622,414.8838,415.2218,1021179.0
2024-11-15 10:30:00,417.65,418.04,416.24,416.69,792225.0,415.2218,415.6095,413.82,414.2674,792225.0
2024-11-15 11:00:00,416.65,416.91,416.16,416.84,462317.0,414.2276,414.4861,413.7405,414.4165,462317.0
2024-11-15 11:30:00,416.8,417.18,414.39,414.85,573398.0,414.3767,414.7545,411.9808,412.4381,573398.0
2024-11-15 12:00:00,414.9,415.25,414.22,415.18,480621.0,412.4878,412.8358,411.8117,412.7662,480621.0
2024-11-15 12:30:00,415.15,415.24,413.64,414.75,477908.0,412.7363,412.8258,411.2351,412.3387,477908.0
2024-11-15 13:00:00,414.77,415.41,414.64,415.06,437255.0,412.3586,412.9948,412.2293,412.6469,437255.0
2024-11-15 13:30:00,415.06,415.4,414.31,414.65,403717.0,412.6469,412.9849,411.9012,412.2392,403717.0
2024-11-15 14:00:00,414.64,415.4,413.86,414.03,474003.0,412.2293,412.9849,411.4538,411.6229,474003.0
2024-11-15 14:30:00,414.0,414.94,413.84,414.06,572021.0,411.593,412.5276,411.434,411.6527,572021.0
2024-11-15 15:00:00,414.06,415.35,414.05,414.73,645887.0,411.6527,412.9352,411.6427,412.3188,645887.0
2024-11-15 15:30:00,414.7,415.82,414.19,414.81,1782122.0,412.289,413.4024,411.7819,412.3983,1782122.0
2024-11-18 09:30:00,414.87,416.38,412.1,415.4,1650224.0,412.458,413.9592,409.7041,412.9849,1650224.0
2024-11-18 10:00:00,415.47,417.47,415.02,417.44,738415.0,413.0545,415.0429,412.6071,415.013,738415.0
2024-11-18 10:30:00,417.4,418.41,417.2,417.56,581176.0,414.9733,415.9774,414.7744,415.1323,581176.0
2024-11-18 11:00:00,417.58,417.8,416.39,416.39,337415.0,415.1522,415.3709,413.9691,413.9691,337415.0
2024-11-18 11:30:00,416.38,417.0,415.68,416.05,308677.0,413.9592,414.5756,413.2633,413.6311,308677.0
2024-11-18 12:00:00,416.09,416.15,414.91,415.05,254695.0,413.6709,413.7305,412.4977,412.6369,254695.0
2024-11-18 12:30:00,415.08,415.68,414.7,415.68,379390.0,412.6667,413.2633,412.289,413.2633,379390.0
2024-11-18 13:00:00,415.64,416.33,415.52,415.64,322506.0,413.2235,413.9095,413.1042,413.2235,322506.0
2024-11-18 13:30:00,415.67,416.09,414.84,415.98,351350.0,413.2533,413.6709,412.4281,413.5615,351350.0
2024-11-18 14:00:00,416.02,416.21,415.52,416.03,314534.0,413.6013,413.7902,413.1042,413.6112,314534.0
2024-11-18 14:30:00,416.04,416.75,415.72,416.52,264167.0,413.6212,414.327,413.303,414.0984,264167.0
2024-11-18 15:00:00,416.49,416.66,415.67,415.75,300307.0,414.0686,414.2376,413.2533,413.3329,300307.0
2024-11-18 15:30:00,415.75,416.09,415.18,415.75,835144.0,413.3329,413.6709,412.7662,413.3329,835144.0
2024-11-19 09:30:00,413.11,414.0,411.55,412.79,1418947.0,410.7082,411.593,409.1573,410.3901,1418947.0
2024-11-19 10:00:00,412.84,413.12,411.64,413.12,641276.0,410.4398,410.7181,409.2467,410.7181,641276.0
2024-11-19 10:30:00,413.09,413.92,412.79,413.23,511065.0,410.6883,411.5135,410.3901,410.8275,511065.0
2024-11-19 11:00:00,413.22,413.96,412.68,413.92,513366.0,410.8176,411.5533,410.2807,411.5135,513366.0
2024-11-19 11:30:00,413.94,415.39,413.81,414.78,563337.0,411.5334,412.9749,411.4041,412.3685,563337.0
2024-11-19 12:00:00,414.75,415.36,414.14,415.1,285774.0,412.3387,412.9451,411.7322,412.6866,285774.0
2024-11-19 12:30:00,415.15,415.84,415.06,415.68,277347.0,412.7363,413.4223,412.6469,413.2633,277347.0
2024-11-19 13:00:00,415.67,416.72,415.39,416.51,312645.0,413.2533,414.2972,412.9749,414.0884,312645.0
2024-11-19 13:30:00,416.52,417.94,416.48,417.68,381008.0,414.0984,415.5101,414.0586,415.2516,381008.0
2024-11-19 14:00:00,417.7,417.86,416.47,416.53,297048.0,415.2715,415.4306,414.0487,414.1083,297048.0
2024-11-19 14:30:00,416.54,416.64,415.46,415.98,347495.0,414.1183,414.2177,413.0445,413.5615,347495.0
2024-11-19 15:00:00,415.96,416.91,415.65,416.82,313120.0,413.5416,414.4861,413.2334,414.3966,313120.0
2024-11-19 15:30:00,416.81,417.81,416.71,417.63,941038.0,414.3867,415.3809,414.2873,415.2019,941038.0
2024-11-20 09:30:00,416.87,417.29,412.88,413.3,1223047.0,414.4463,414.8639,410.4795,410.8971,1223047.0
2024-11-20 10:00:00,413.31,413.89,410.58,411.28,1022864.0,410.907,411.4837,408.1929,408.8888,1022864.0
2024-11-20 10:30:00,411.28,413.46,411.18,413.11,498030.0,408.8888,411.0562,408.7894,410.7082,498030.0
2024-11-20 11:00:00,413.13,413.58,412.35,413.21,340535.0,410.7281,411.1755,409.9526,410.8076,340535.0
2024-11-20 11:30:00,413.23,416.23,413.06,415.68,450172.0,410.8275,413.8101,410.6585,413.2633,450172.0
2024-11-20 12:00:00,415.68,415.96,413.29,414.02,288237.0,413.2633,413.5416,410.8872,411.6129,288237.0
2024-11-20 12:30:00,413.95,414.65,413.58,413.92,191274.0,411.5433,412.2392,411.1755,411.5135,191274.0
2024-11-20 13:00:00,413.92,414.39,413.19,414.32,240173.0,411.5135,411.9808,410.7877,411.9112,240173.0
2024-11-20 13:30:00,414.32,414.32,413.37,414.19,266312.0,411.9112,411.9112,410.9667,411.7819,266312.0
2024-11-20 14:00:00,414.14,414.16,413.04,413.37,390698.0,411.7322,411.7521,410.6386,410.9667,390698.0
2024-11-20 14:30:00,413.34,414.08,413.11,413.85,225793.0,410.9369,411.6726,410.7082,411.4439,225793.0
2024-11-20 15:00:00,413.8,414.58,413.31,414.58,374903.0,411.3942,412.1697,410.907,412.1697,374903.0
2024-11-20 15:30:00,414.57,416.28,414.55,415.37,1157337.0,412.1597,413.8598,412.1398,412.9551,1157337.0
2024-11-21 09:30:00,419.5,419.78,413.64,414.05,1698363.0,417.8995,418.1784,412.0618,412.4703,1698363.0
2024-11-21 10:00:00,413.97,414.3,411.01,411.29,997605.0,412.3906,412.7193,409.4419,409.7208,997605.0
2024-11-21 10:30:00,411.12,414.08,410.28,413.78,963971.0,409.5514,412.5002,408.7147,412.2013,963971.0
2024-11-21 11:00:00,413.84,415.6,413.68,415.52,734888.0,412.2611,414.0144,412.1017,413.9347,734888.0
2024-11-21 11:30:00,415.53,415.6,412.67,412.93,467660.0,413.9446,414.0144,411.0955,411.3545,467660.0
2024-11-21 12:00:00,412.91,414.66,411.78,414.24,451684.0,411.3346,413.0779,410.2089,412.6595,451684.0
2024-11-21 12:30:00,414.25,415.94,414.19,415.04,383443.0,412.6695,414.3531,412.6097,413.4565,383443.0
2024-11-21 13:00:00,415.04,415.8,414.7,415.45,335286.0,413.4565,414.2136,413.1178,413.8649,335286.0
2024-11-21 13:30:00,415.45,415.98,413.11,413.72,572560.0,413.8649,414.3929,411.5339,412.1415,572560.0
2024-11-21 14:00:00,413.7,414.48,412.35,412.83,621413.0,412.1216,412.8986,410.7768,411.2549,621413.0
2024-11-21 14:30:00,412.83,413.44,412.52,412.87,407284.0,411.2549,411.8626,410.9461,411.2948,407284.0
2024-11-21 15:00:00,412.85,413.99,412.79,413.76,452359.0,411.2748,412.4105,411.2151,412.1814,452359.0
2024-11-21 15:30:00,413.76,414.48,412.8,412.8,1091152.0,412.1814,412.8986,411.225,411.225,1091152.0
2024-11-22 09:30:00,411.37,415.62,411.06,414.8,1306225.0,409.8005,414.0343,409.4917,413.2174,1306225.0
2024-11-22 10:00:00,414.5,414.66,411.66,411.91,630772.0,412.9186,413.0779,410.0894,410.3384,630772.0
2024-11-22 10:30:00,411.96,413.9,411.75,413.24,488335.0,410.3882,412.3208,410.179,411.6634,488335.0
2024-11-22 11:00:00,413.29,413.46,411.87,413.05,406010.0,411.7132,411.8825,410.2986,411.4741,406010.0
2024-11-22 11:30:00,412.95,413.97,412.27,413.6,533641.0,411.3745,412.3906,410.6971,412.022,533641.0
2024-11-22 12:00:00,413.56,414.58,413.27,414.11,372731.0,411.9821,412.9982,411.6932,412.53,372731.0
2024-11-22 12:30:00,414.16,414.94,413.33,414.51,403388.0,412.5798,413.3569,411.753,412.9285,403388.0
2024-11-22 13:00:00,414.48,415.24,414.35,414.6,316658.0,412.8986,413.6557,412.7691,413.0182,316658.0
2024-11-22 13:30:00,414.59,415.2,414.35,414.58,335029.0,413.0082,413.6159,412.7691,412.9982,335029.0
2024-11-22 14:00:00,414.59,415.09,414.33,414.58,343168.0,413.0082,413.5063,412.7492,412.9982,343168.0
2024-11-22 14:30:00,414.56,415.27,414.13,415.03,461408.0,412.9783,413.6856,412.55,413.4465,461408.0
2024-11-22 15:00:00,415.04,415.13,414.0,414.53,434554.0,413.4565,413.5461,412.4205,412.9484,434554.0
2024-11-22 15:30:00,414.53,417.4,414.06,417.02,2023050.0,412.9484,415.8075,412.4802,415.4289,2023050.0
2024-11-25 09:30:00,418.25,421.08,416.21,416.52,2050414.0,416.6542,419.4734,414.622,414.9308,2050414.0
2024-11-25 10:00:00,416.42,416.46,414.89,415.69,781138.0,414.8312,414.8711,413.3071,414.104,781138.0
2024-11-25 10:30:00,415.64,416.75,414.95,415.69,494257.0,414.0542,415.16,413.3668,414.104,494257.0
2024-11-25 11:00:00,415.79,416.72,415.33,416.48,421378.0,414.2036,415.1301,413.7454,414.891,421378.0
2024-11-25 11:30:00,416.49,417.31,415.56,415.84,440555.0,414.901,415.7178,413.9745,414.2534,440555.0
2024-11-25 12:00:00,415.81,416.0,415.17,415.37,246983.0,414.2236,414.4128,413.586,413.7852,246983.0
2024-11-25 12:30:00,415.39,416.18,414.85,416.0,303294.0,413.8052,414.5921,413.2672,414.4128,303294.0
2024-11-25 13:00:00,416.02,416.8,415.95,416.63,253574.0,414.4328,415.2098,414.363,415.0404,253574.0
2024-11-25 13:30:00,416.64,417.17,416.3,416.46,328358.0,415.0504,415.5784,414.7117,414.8711,328358.0
2024-11-25 14:00:00,416.46,416.67,415.95,416.34,238910.0,414.8711,415.0803,414.363,414.7515,238910.0
2024-11-25 14:30:00,416.34,416.88,415.98,416.74,234539.0,414.7515,415.2895,414.3929,415.15,234539.0
2024-11-25 15:00:00,416.7,416.92,416.38,416.58,349580.0,415.1102,415.3293,414.7914,414.9906,349580.0
2024-11-25 15:30:00,416.61,419.35,416.52,418.78,1161671.0,415.0205,417.75,414.9308,417.1822,1161671.0
2024-11-26 09:30:00,419.69,424.57,418.85,424.29,2521694.0,418.0888,422.9501,417.252,422.6712,2521694.0
2024-11-26 10:00:00,424.32,425.29,423.52,424.71,1126022.0,422.7011,423.6674,421.9041,423.0896,1126022.0
2024-11-26 10:30:00,424.75,427.25,424.71,425.64,969295.0,423.1294,425.6199,423.0896,424.016,969295.0
2024-11-26 11:00:00,425.67,426.8,425.36,425.41,568238.0,424.0459,425.1716,423.7371,423.7869,568238.0
2024-11-26 11:30:00,425.41,426.46,425.21,425.9,379374.0,423.7869,424.8329,423.5877,424.2751,379374.0
2024-11-26 12:00:00,425.87,426.15,425.13,425.48,312699.0,424.2452,424.5241,423.508,423.8567,312699.0
2024-11-26 12:30:00,425.48,426.97,425.43,426.9,364074.0,423.8567,425.341,423.8069,425.2712,364074.0
2024-11-26 13:00:00,426.89,426.89,425.88,426.11,301589.0,425.2613,425.2613,424.2551,424.4843,301589.0
2024-11-26 13:30:00,426.11,427.0,426.11,426.69,412727.0,424.4843,425.3709,424.4843,425.062,412727.0
2024-11-26 14:00:00,426.71,426.95,426.1,426.39,365642.0,425.082,425.3211,424.4743,424.7632,365642.0
2024-11-26 14:30:00,426.42,427.25,426.27,427.09,403913.0,424.7931,425.6199,424.6436,425.4605,403913.0
2024-11-26 15:00:00,427.1,428.33,427.05,428.31,674591.0,425.4705,426.6958,425.4207,426.6759,674591.0
2024-11-26 15:30:00,428.3,429.05,427.47,427.65,1699495.0,426.6659,427.413,425.8391,426.0184,1699495.0
2024-11-27 09:30:00,425.12,427.23,424.1,425.74,1306082.0,423.498,425.6,422.4819,424.1157,1306082.0
2024-11-27 10:00:00,425.6,425.79,424.14,425.56,601240.0,423.9762,424.1655,422.5218,423.9364,601240.0
2024-11-27 10:30:00,425.57,426.09,423.74,424.44,531802.0,423.9463,424.4643,422.1233,422.8206,531802.0
2024-11-27 11:00:00,424.46,424.72,422.99,424.58,503353.0,422.8406,423.0996,421.3762,422.9601,503353.0
2024-11-27 11:30:00,424.54,425.01,423.53,424.23,424592.0,422.9202,423.3885,421.9141,422.6114,424592.0
2024-11-27 12:00:00,424.23,424.4,423.28,423.87,291493.0,422.6114,422.7808,421.6651,422.2528,291493.0
2024-11-27 12:30:00,423.86,423.99,423.25,423.37,247533.0,422.2428,422.3723,421.6352,421.7547,247533.0
2024-11-27 13:00:00,423.36,424.2,423.17,423.72,296692.0,421.7447,422.5815,421.5555,422.1034,296692.0
2024-11-27 13:30:00,423.73,424.5,423.7,424.33,259805.0,422.1133,422.8804,422.0835,422.711,259805.0
2024-11-27 14:00:00,424.35,424.65,424.03,424.38,284751.0,422.731,423.0298,422.4122,422.7609,284751.0
2024-11-27 14:30:00,424.35,424.57,423.91,424.06,247309.0,422.731,422.9501,422.2927,422.4421,247309.0
2024-11-27 15:00:00,424.04,424.9,423.69,423.84,379567.0,422.4222,423.2789,422.0735,422.2229,379567.0
2024-11-27 15:30:00,423.82,424.4,422.02,422.91,1572847.0,422.203,422.7808,420.4099,421.2965,1572847.0
2024-11-29 09:30:00,420.1,421.12,417.8,419.94,2030293.0,418.4972,419.5133,416.206,418.3378,2030293.0
2024-11-29 10:00:00,419.92,421.65,418.82,421.53,961983.0,418.3179,420.0413,417.2221,419.9217,961983.0
2024-11-29 10:30:00,421.56,422.86,421.45,421.97,534722.0,419.9516,421.2467,419.842,420.3601,534722.0
2024-11-29 11:00:00,421.93,423.54,421.93,423.04,478527.0,420.3202,421.9241,420.3202,421.426,478527.0
2024-11-29 11:30:00,423.11,423.96,422.72,423.89,424346.0,421.4957,422.3425,421.1072,422.2727,424346.0
2024-11-29 12:00:00,423.83,424.79,423.42,424.28,488820.0,422.213,423.1693,421.8045,422.6612,488820.0
2024-11-29 12:30:00,424.24,424.89,423.36,423.46,1186734.0,422.6214,423.2689,421.7447,421.8444,1186734.0
2024-12-02 09:30:00,421.57,427.1,421.31,426.17,1290687.0,419.9616,425.4705,419.7026,424.544,1290687.0
2024-12-02 10:00:00,426.19,430.68,425.98,430.57,1179199.0,424.564,429.0368,424.3548,428.9272,1179199.0
2024-12-02 10:30:00,430.61,433.0,430.59,431.19,959453.0,428.9671,431.348,428.9472,429.5449,959453.0
2024-12-02 11:00:00,431.14,431.88,430.12,430.3,507248.0,429.4951,430.2322,428.479,428.6583,507248.0
2024-12-02 11:30:00,430.34,431.61,429.76,431.28,404335.0,428.6981,429.9633,428.1203,429.6345,404335.0
2024-12-02 12:00:00,431.32,431.77,430.58,430.93,375450.0,429.6744,430.1227,428.9372,429.2859,375450.0
2024-12-02 12:30:00,430.96,431.35,430.58,431.0,302481.0,429.3158,429.7043,428.9372,429.3556,302481.0
2024-12-02 13:00:00,431.0,431.26,430.24,430.74,252724.0,429.3556,429.6146,428.5985,429.0966,252724.0
2024-12-02 13:30:00,430.74,431.34,430.37,431.33,271212.0,429.0966,429.6943,428.728,429.6843,271212.0
2024-12-02 14:00:00,431.33,431.73,431.01,431.29,313359.0,429.6843,430.0828,429.3656,429.6445,313359.0
2024-12-02 14:30:00,431.29,431.82,431.0,431.24,357298.0,429.6445,430.1725,429.3556,429.5947,357298.0
2024-12-02 15:00:00,431.24,431.94,431.04,431.61,373899.0,429.5947,430.292,429.3954,429.9633,373899.0
2024-12-02 15:30:00,431.61,431.69,430.05,430.97,1059156.0,429.9633,430.043,428.4092,429.3257,1059156.0
2024-12-03 09:30:00,429.84,431.37,428.6,431.22,1347683.0,428.2,429.7242,426.9648,429.5748,1347683.0
2024-12-03 10:00:00,431.28,432.47,429.54,429.66,734391.0,429.6345,430.82,427.9012,428.0207,734391.0
2024-12-03 10:30:00,429.61,430.96,429.51,430.74,435328.0,427.9709,429.3158,427.8713,429.0966,435328.0
2024-12-03 11:00:00,430.72,431.99,430.69,431.4,397133.0,429.0767,430.3418,429.0468,429.7541,397133.0
2024-12-03 11:30:00,431.45,431.74,430.11,430.58,374706.0,429.8039,430.0928,428.469,428.9372,374706.0
2024-12-03 12:00:00,430.53,430.88,429.92,430.09,286505.0,428.8874,429.2361,428.2797,428.4491,286505.0
2024-12-03 12:30:00,430.08,430.67,429.58,430.38,319762.0,428.4391,429.0269,427.941,428.738,319762.0
2024-12-03 13:00:00,430.34,430.55,429.59,429.97,265391.0,428.6981,428.9073,427.951,428.3295,265391.0
2024-12-03 13:30:00,429.97,430.69,429.93,430.09,288407.0,428.3295,429.0468,428.2897,428.4491,288407.0
2024-12-03 14:00:00,430.08,430.36,427.74,429.56,593212.0,428.4391,428.718,426.108,427.9211,593212.0
2024-12-03 14:30:00,429.6,430.5,429.43,430.19,361335.0,427.9609,428.8575,427.7916,428.5487,361335.0
2024-12-03 15:00:00,430.18,430.56,430.03,430.53,373675.0,428.5387,428.9173,428.3893,428.8874,373675.0
2024-12-03 15:30:00,430.54,431.5,430.44,431.14,1028920.0,428.8974,429.8537,428.7977,429.4951,1028920.0
2024-12-04 09:30:00,433.08,439.55,432.63,438.05,3020196.0,431.4277,437.873,430.9794,436.3787,3020196.0
2024-12-04 10:00:00,437.96,438.45,436.06,438.12,1235928.0,436.289,436.7772,434.3963,436.4484,1235928.0
2024-12-04 10:30:00,438.12,439.08,437.38,438.97,845117.0,436.4484,437.4048,435.7113,437.2952,845117.0
2024-12-04 11:00:00,438.96,439.67,437.15,437.46,645854.0,437.2852,437.9925,435.4821,435.791,645854.0
2024-12-04 11:30:00,437.42,437.55,436.4,436.97,570825.0,435.7511,435.8806,434.735,435.3028,570825.0
2024-12-04 12:00:00,436.96,437.72,436.32,437.45,397489.0,435.2929,436.05,434.6553,435.781,397489.0
2024-12-04 12:30:00,437.52,437.67,436.56,437.04,384210.0,435.8507,436.0002,434.8944,435.3726,384210.0
2024-12-04 13:00:00,437.04,437.7,436.84,437.23,279296.0,435.3726,436.03,435.1733,435.5618,279296.0
2024-12-04 13:30:00,437.17,437.52,436.09,436.93,348512.0,435.5021,435.8507,434.4262,435.263,348512.0
2024-12-04 14:00:00,436.83,438.17,436.7,437.94,473791.0,435.1634,436.4982,435.0339,436.2691,473791.0
2024-12-04 14:30:00,437.94,438.29,437.61,438.13,342287.0,436.2691,436.6178,435.9404,436.4584,342287.0
2024-12-04 15:00:00,438.12,438.62,437.64,437.68,597490.0,436.4484,436.9465,435.9703,436.0101,597490.0
2024-12-04 15:30:00,437.66,438.39,436.85,437.33,1296730.0,435.9902,436.7174,435.1833,435.6614,1296730.0
2024-12-05 09:30:00,438.3,439.94,436.3,437.29,1420145.0,436.6277,438.2615,434.6354,435.6216,1420145.0
2024-12-05 10:00:00,437.25,438.29,436.17,438.0,573203.0,435.5818,436.6178,434.5059,436.3289,573203.0
2024-12-05 10:30:00,438.11,439.19,437.86,438.62,541412.0,436.4385,437.5144,436.1894,436.9465,541412.0
2024-12-05 11:00:00,438.66,439.88,438.27,439.64,497815.0,436.9864,438.2017,436.5979,437.9626,497815.0
2024-12-05 11:30:00,439.67,441.58,439.29,441.4,797885.0,437.9925,439.8952,437.614,439.7159,797885.0
2024-12-05 12:00:00,441.37,443.81,441.19,442.85,900336.0,439.686,442.1167,439.5067,441.1604,900336.0
2024-12-05 12:30:00,442.84,444.06,442.36,443.94,578419.0,441.1504,442.3658,440.6723,442.2462,578419.0
2024-12-05 13:00:00,443.94,444.66,442.85,443.38,772977.0,442.2462,442.9635,441.1604,441.6884,772977.0
2024-12-05 13:30:00,443.38,444.44,442.71,442.81,344546.0,441.6884,442.7443,441.0209,441.1205,344546.0
2024-12-05 14:00:00,442.82,443.55,442.34,442.99,366521.0,441.1305,441.8577,440.6523,441.2999,366521.0
2024-12-05 14:30:00,442.99,443.5,442.89,443.03,436590.0,441.2999,441.8079,441.2002,441.3397,436590.0
2024-12-05 15:00:00,443.03,443.48,442.1,442.42,540226.0,441.3397,441.788,440.4132,440.732,540226.0
2024-12-05 15:30:00,442.43,443.8,441.99,442.63,1142736.0,440.742,442.1068,440.3037,440.9412,1142736.0
2024-12-06 09:30:00,442.24,446.1,442.0,445.31,1324685.0,440.5527,444.398,440.3136,443.611,1324685.0
2024-12-06 10:00:00,445.35,445.65,443.26,444.84,768327.0,443.6508,443.9497,441.5688,443.1428,768327.0
2024-12-06 10:30:00,444.86,444.86,442.8,443.34,422382.0,443.1627,443.1627,441.1106,441.6485,422382.0
2024-12-06 11:00:00,443.37,444.62,442.65,444.31,527011.0,441.6784,442.9236,440.9612,442.6148,527011.0
2024-12-06 11:30:00,444.33,444.67,442.68,442.81,355187.0,442.6347,442.9734,440.991,441.1205,355187.0
2024-12-06 12:00:00,442.87,443.7,441.77,442.97,519568.0,441.1803,442.0071,440.0845,441.2799,519568.0
2024-12-06 12:30:00,443.01,443.59,442.37,442.4,257314.0,441.3198,441.8976,440.6822,440.7121,257314.0
2024-12-06 13:00:00,442.37,443.88,442.21,443.3,305198.0,440.6822,442.1865,440.5228,441.6087,305198.0
2024-12-06 13:30:00,443.35,443.78,443.1,443.59,307526.0,441.6585,442.0868,441.4094,441.8976,307526.0
2024-12-06 14:00:00,443.56,443.72,443.01,443.06,270453.0,441.8677,442.0271,441.3198,441.3696,270453.0
2024-12-06 14:30:00,443.04,444.08,442.94,443.77,253574.0,441.3497,442.3857,441.25,442.0769,253574.0
2024-12-06 15:00:00,443.76,444.63,443.65,444.28,442595.0,442.0669,442.9336,441.9573,442.5849,442595.0
2024-12-06 15:30:00,444.27,444.77,443.33,443.52,1297049.0,442.575,443.0731,441.6386,441.8278,1297049.0
2024-12-09 09:30:00,442.71,445.07,440.5,442.34,1249952.0,441.0209,443.3719,438.8194,440.6523,1249952.0
2024-12-09 10:00:00,442.32,445.13,441.86,443.74,823783.0,440.6324,443.4317,440.1742,442.047,823783.0
2024-12-09 10:30:00,443.67,446.83,443.54,445.1,899379.0,441.9773,445.1252,441.8478,443.4018,899379.0
2024-12-09 11:00:00,445.07,447.59,444.94,447.06,653831.0,443.3719,445.8823,443.2424,445.3543,653831.0
2024-12-09 11:30:00,447.04,448.33,445.55,446.71,633371.0,445.3344,446.6195,443.8501,445.0057,633371.0
2024-12-09 12:00:00,446.75,447.57,446.12,447.27,421506.0,445.0455,445.8624,444.4179,445.5635,421506.0
2024-12-09 12:30:00,447.27,447.28,446.16,446.28,282038.0,445.5635,445.5735,444.4578,444.5773,282038.0
2024-12-09 13:00:00,446.33,446.76,445.78,446.16,330958.0,444.6271,445.0555,444.0792,444.4578,330958.0
2024-12-09 13:30:00,446.11,447.2,445.77,446.58,302925.0,444.408,445.4938,444.0692,444.8762,302925.0
2024-12-09 14:00:00,446.56,446.56,445.86,446.1,261162.0,444.8562,444.8562,444.1589,444.398,261162.0
2024-12-09 14:30:00,446.14,446.23,445.07,446.11,364868.0,444.4378,444.5275,443.3719,444.408,364868.0
2024-12-09 15:00:00,446.09,446.5,445.3,445.95,470096.0,444.388,444.7965,443.601,444.2486,470096.0
2024-12-09 15:30:00,446.04,446.5,444.89,445.9,1661997.0,444.3382,444.7965,443.1926,444.1988,1661997.0
2024-12-10 09:30:00,444.39,448.35,443.87,448.11,1362427.0,442.6945,446.6394,442.1765,446.4003,1362427.0
2024-12-10 10:00:00,448.21,449.62,447.92,448.21,692959.0,446.4999,447.9046,446.211,446.4999,692959.0
2024-12-10 10:30:00,448.21,449.3,447.49,448.0,498171.0,446.4999,447.5858,445.7827,446.2907,498171.0
2024-12-10 11:00:00,447.98,447.98,446.05,446.46,493358.0,446.2708,446.2708,444.3482,444.7566,493358.0
2024-12-10 11:30:00,446.46,447.71,445.55,446.39,464941.0,444.7566,446.0018,443.8501,444.6869,464941.0
2024-12-10 12:00:00,446.38,447.69,445.72,447.03,351886.0,444.6769,445.9819,444.0194,445.3244,351886.0
2024-12-10 12:30:00,447.03,447.5,445.51,445.86,215120.0,445.3244,445.7926,443.8102,444.1589,215120.0
2024-12-10 13:00:00,445.9,446.09,444.86,446.0,340211.0,444.1988,444.388,443.1627,444.2984,340211.0
2024-12-10 13:30:00,446.03,446.06,444.17,444.64,330690.0,444.3283,444.3581,442.4754,442.9436,330690.0
2024-12-10 14:00:00,444.69,444.81,443.51,443.92,329926.0,442.9934,443.1129,441.8179,442.2263,329926.0
2024-12-10 14:30:00,443.93,444.25,441.6,442.44,659656.0,442.2363,442.555,439.9152,440.752,659656.0
2024-12-10 15:00:00,442.42,442.71,441.67,441.89,566096.0,440.732,441.0209,439.9849,440.2041,566096.0
2024-12-10 15:30:00,441.9,443.6,441.69,443.49,925371.0,440.214,441.9075,440.0048,441.7979,925371.0
2024-12-11 09:30:00,444.08,446.44,444.05,446.15,1130696.0,442.3857,444.7367,442.3558,444.4478,1130696.0
2024-12-11 10:00:00,446.08,448.39,445.45,447.53,851766.0,444.3781,446.6793,443.7505,445.8225,851766.0
2024-12-11 10:30:00,447.59,449.39,447.59,448.44,661941.0,445.8823,447.6754,445.8823,446.7291,661941.0
2024-12-11 11:00:00,448.49,450.35,448.4,449.9,924031.0,446.7789,448.6318,446.6892,448.1835,924031.0
2024-12-11 11:30:00,449.89,450.04,449.0,449.24,369731.0,448.1735,448.323,447.2869,447.526,369731.0
2024-12-11 12:00:00,449.28,450.0,449.16,449.49,314478.0,447.5659,448.2831,447.4463,447.7751,314478.0
2024-12-11 12:30:00,449.46,449.63,448.96,449.42,233096.0,447.7452,447.9145,447.2471,447.7053,233096.0
2024-12-11 13:00:00,449.44,449.53,448.67,449.15,194689.0,447.7252,447.8149,446.9582,447.4364,194689.0
2024-12-11 13:30:00,449.15,449.93,448.89,449.33,238176.0,447.4364,448.2134,447.1773,447.6157,238176.0
2024-12-11 14:00:00,449.26,449.56,448.52,448.64,259173.0,447.5459,447.8448,446.8088,446.9283,259173.0
2024-12-11 14:30:00,448.68,448.87,447.85,448.44,261363.0,446.9681,447.1574,446.1413,446.7291,261363.0
2024-12-11 15:00:00,448.42,449.36,448.4,449.09,387033.0,446.7091,447.6456,446.6892,447.3766,387033.0
2024-12-11 15:30:00,449.02,449.72,448.77,449.0,834229.0,447.3068,448.0042,447.0578,447.2869,834229.0
2024-12-12 09:30:00,449.81,453.6,449.11,452.22,2175204.0,448.0938,451.8694,447.3965,450.4946,2175204.0
2024-12-12 10:00:00,452.32,453.91,450.5,453.0,1242614.0,450.5943,452.1782,448.7812,451.2717,1242614.0
2024-12-12 10:30:00,453.0,455.77,452.82,455.37,1016911.0,451.2717,454.0311,451.0923,453.6326,1016911.0
2024-12-12 11:00:00,455.33,456.17,454.37,454.55,672454.0,453.5928,454.4296,452.6364,452.8157,672454.0
2024-12-12 11:30:00,454.61,454.62,452.85,453.43,468515.0,452.8755,452.8855,451.1222,451.7,468515.0
2024-12-12 12:00:00,453.4,455.24,453.32,454.16,507291.0,451.6701,453.5031,451.5904,452.4272,507291.0
2024-12-12 12:30:00,454.16,454.6,453.35,454.45,292192.0,452.4272,452.8656,451.6203,452.7161,292192.0
2024-12-12 13:00:00,454.45,454.75,453.8,453.95,304313.0,452.7161,453.015,452.0686,452.218,304313.0
2024-12-12 13:30:00,453.86,454.03,453.07,453.16,235444.0,452.1284,452.2977,451.3414,451.4311,235444.0
2024-12-12 14:00:00,453.2,453.57,452.1,452.36,301812.0,451.4709,451.8395,450.3751,450.6341,301812.0
2024-12-12 14:30:00,452.31,452.69,451.75,451.92,282782.0,450.5843,450.9628,450.0264,450.1958,282782.0
2024-12-12 15:00:00,451.85,452.12,451.3,451.56,363926.0,450.1261,450.395,449.5781,449.8372,363926.0
2024-12-12 15:30:00,451.55,452.18,449.13,449.38,1621868.0,449.8272,450.4548,447.4164,447.6655,1621868.0
2024-12-13 09:30:00,447.81,451.43,447.81,449.8,1071762.0,446.1015,449.7077,446.1015,448.0839,1071762.0
2024-12-13 10:00:00,449.9,450.17,448.18,448.69,616272.0,448.1835,448.4525,446.4701,446.9781,616272.0
2024-12-13 10:30:00,448.71,449.74,447.31,447.84,654413.0,446.998,448.0241,445.6034,446.1313,654413.0
2024-12-13 11:00:00,447.79,448.63,446.82,447.11,468863.0,446.0815,446.9183,445.1152,445.4041,468863.0
2024-12-13 11:30:00,447.14,447.86,446.4,446.96,449999.0,445.434,446.1513,444.6968,445.2547,449999.0
2024-12-13 12:00:00,446.95,447.17,446.12,446.25,415622.0,445.2447,445.4639,444.4179,444.5474,415622.0
2024-12-13 12:30:00,446.21,446.55,445.76,445.76,360489.0,444.5076,444.8463,444.0593,444.0593,360489.0
2024-12-13 13:00:00,445.8,447.45,445.58,447.43,364180.0,444.0991,445.7428,443.88,445.7229,364180.0
2024-12-13 13:30:00,447.42,447.98,446.97,447.72,350978.0,445.713,446.2708,445.2647,446.0118,350978.0
2024-12-13 14:00:00,447.79,447.8,447.01,447.13,186919.0,446.0815,446.0915,445.3045,445.4241,186919.0
2024-12-13 14:30:00,447.12,447.92,447.12,447.19,265856.0,445.4141,446.211,445.4141,445.4838,265856.0
2024-12-13 15:00:00,447.19,447.79,446.95,447.46,246683.0,445.4838,446.0815,445.2447,445.7528,246683.0
2024-12-13 15:30:00,447.46,448.25,446.92,447.26,732082.0,445.7528,446.5398,445.2149,445.5536,732082.0
2024-12-16 09:30:00,447.0,449.15,445.76,447.05,1820072.0,445.2946,447.4364,444.0593,445.3444,1820072.0
2024-12-16 10:00:00,447.02,447.1,445.28,446.4,707942.0,445.3145,445.3942,443.5811,444.6968,707942.0
2024-12-16 10:30:00,446.39,447.28,445.85,447.05,479344.0,444.6869,445.5735,444.1489,445.3444,479344.0
2024-12-16 11:00:00,447.04,448.64,446.84,448.08,580589.0,445.3344,446.9283,445.1352,446.3704,580589.0
2024-12-16 11:30:00,448.04,448.58,447.42,448.26,505154.0,446.3306,446.8685,445.713,446.5497,505154.0
2024-12-16 12:00:00,448.34,448.41,446.55,447.95,501643.0,446.6294,446.6992,444.8463,446.2409,501643.0
2024-12-16 12:30:00,447.98,448.54,447.61,448.17,393946.0,446.2708,446.8287,445.9022,446.4601,393946.0
2024-12-16 13:00:00,448.06,449.61,447.75,449.13,377048.0,446.3505,447.8946,446.0417,447.4164,377048.0
2024-12-16 13:30:00,449.13,449.48,448.62,448.95,307410.0,447.4164,447.7651,446.9084,447.2371,307410.0
2024-12-16 14:00:00,448.95,449.89,448.55,449.8,442171.0,447.2371,448.1735,446.8386,448.0839,442171.0
2024-12-16 14:30:00,449.8,450.67,449.43,450.33,410898.0,448.0839,448.9506,447.7153,448.6118,410898.0
2024-12-16 15:00:00,450.42,451.88,450.07,451.76,582036.0,448.7015,450.1559,448.3528,450.0364,582036.0
2024-12-16 15:30:00,451.8,452.18,450.09,451.71,1391621.0,450.0762,450.4548,448.3728,449.9866,1391621.0
2024-12-17 09:30:00,451.02,452.8,449.8,450.57,1247695.0,449.2992,451.0724,448.0839,448.8509,1247695.0
2024-12-17 10:00:00,450.57,452.1,449.57,451.79,737580.0,448.8509,450.3751,447.8547,450.0663,737580.0
2024-12-17 10:30:00,451.82,453.16,451.28,453.0,647813.0,450.0962,451.4311,449.5582,451.2717,647813.0
2024-12-17 11:00:00,453.04,454.73,452.58,453.62,725048.0,451.3115,452.9951,450.8533,451.8893,725048.0
2024-12-17 11:30:00,453.56,455.28,453.51,455.01,544278.0,451.8295,453.543,451.7797,453.274,544278.0
2024-12-17 12:00:00,455.02,455.02,453.75,454.36,289424.0,453.284,453.284,452.0188,452.6265,289424.0
2024-12-17 12:30:00,454.46,454.89,453.42,453.66,286745.0,452.7261,453.1545,451.6901,451.9291,286745.0
2024-12-17 13:00:00,453.59,454.21,453.17,453.73,269630.0,451.8594,452.477,451.441,451.9989,269630.0
2024-12-17 13:30:00,453.73,454.28,453.15,453.9,257865.0,451.9989,452.5468,451.4211,452.1682,257865.0
2024-12-17 14:00:00,453.91,453.96,453.14,453.73,225932.0,452.1782,452.228,451.4111,451.9989,225932.0
2024-12-17 14:30:00,453.73,454.54,453.3,454.16,369573.0,451.9989,452.8058,451.5705,452.4272,369573.0
2024-12-17 15:00:00,454.13,454.25,453.34,453.92,399989.0,452.3974,452.5169,451.6104,452.1882,399989.0
2024-12-17 15:30:00,453.93,455.29,453.77,454.48,1264313.0,452.1981,453.5529,452.0387,452.746,1264313.0
2024-12-18 09:30:00,451.3,452.32,446.15,448.24,1967084.0,449.5781,450.5943,444.4478,446.5298,1967084.0
2024-12-18 10:00:00,448.3,450.49,447.77,450.37,621904.0,446.5896,448.7712,446.0616,448.6517,621904.0
2024-12-18 10:30:00,450.37,451.75,449.28,450.97,533364.0,448.6517,450.0264,447.5659,449.2494,533364.0
2024-12-18 11:00:00,451.0,452.27,450.82,452.12,547335.0,449.2793,450.5444,449.1,450.395,547335.0
2024-12-18 11:30:00,452.17,452.62,451.78,452.14,335685.0,450.4448,450.8931,450.0563,450.4149,335685.0
2024-12-18 12:00:00,452.2,452.51,451.5,451.58,331282.0,450.4747,450.7835,449.7774,449.8571,331282.0
2024-12-18 12:30:00,451.55,452.65,451.28,452.1,274352.0,449.8272,450.923,449.5582,450.3751,274352.0
2024-12-18 13:00:00,452.08,452.33,451.35,451.54,286857.0,450.3552,450.6042,449.628,449.8172,286857.0
2024-12-18 13:30:00,451.54,451.98,451.14,451.6,225008.0,449.8172,450.2556,449.4188,449.877,225008.0
2024-12-18 14:00:00,451.61,451.65,448.25,448.29,570222.0,449.887,449.9268,446.5398,446.5796,570222.0
2024-12-18 14:30:00,448.38,448.97,445.8,445.94,657617.0,446.6693,447.257,444.0991,444.2386,657617.0
2024-12-18 15:00:00,446.05,446.41,442.68,443.14,1095614.0,444.3482,444.7068,440.991,441.4493,1095614.0
2024-12-18 15:30:00,443.21,443.86,437.02,437.26,2825750.0,441.519,442.1665,435.3526,435.5917,2825750.0
2024-12-19 09:30:00,441.62,442.97,438.34,439.54,1594821.0,439.9351,441.2799,436.6676,437.863,1594821.0
2024-12-19 10:00:00,439.36,442.38,438.33,441.08,779637.0,437.6837,440.6922,436.6576,439.3971,779637.0
2024-12-19 10:30:00,440.85,442.24,440.01,441.76,593851.0,439.168,440.5527,438.3312,440.0745,593851.0
2024-12-19 11:00:00,441.79,442.65,439.85,442.28,525800.0,440.1044,440.9612,438.1718,440.5926,525800.0
2024-12-19 11:30:00,442.11,443.19,441.63,442.09,414898.0,440.4232,441.4991,439.945,440.4033,414898.0
2024-12-19 12:00:00,442.08,442.13,439.83,439.88,374898.0,440.3933,440.4431,438.1519,438.2017,374898.0
2024-12-19 12:30:00,439.85,440.84,439.52,440.36,399675.0,438.1718,439.1581,437.8431,438.6799,399675.0
2024-12-19 13:00:00,440.36,440.5,438.92,440.19,290766.0,438.6799,438.8194,437.2454,438.5105,290766.0
2024-12-19 13:30:00,440.19,440.69,439.5,440.63,244030.0,438.5105,439.0086,437.8232,438.9489,244030.0
2024-12-19 14:00:00,440.63,440.74,439.69,440.05,325835.0,438.9489,439.0584,438.0124,438.3711,325835.0
2024-12-19 14:30:00,440.01,440.05,438.9,439.03,314682.0,438.3312,438.3711,437.2255,437.355,314682.0
2024-12-19 15:00:00,439.01,439.25,437.47,438.59,540154.0,437.335,437.5741,435.8009,436.9166,540154.0
2024-12-19 15:30:00,438.56,439.15,436.32,437.1,1601285.0,436.8868,437.4745,434.6553,435.4323,1601285.0
2024-12-20 09:30:00,432.66,433.21,428.63,429.11,5849098.0,431.0093,431.5572,426.9946,427.4728,5849098.0
2024-12-20 10:00:00,429.3,434.42,429.24,434.31,913822.0,427.6621,432.7626,427.6023,432.653,913822.0
2024-12-20 10:30:00,434.29,436.95,434.03,436.04,755250.0,432.633,435.2829,432.374,434.3764,755250.0
2024-12-20 11:00:00,436.04,440.33,435.93,440.25,679131.0,434.3764,438.65,434.2668,438.5703,679131.0
2024-12-20 11:30:00,440.21,442.94,440.14,442.03,835351.0,438.5305,441.25,438.4607,440.3435,835351.0
2024-12-20 12:00:00,442.09,443.74,441.66,443.35,720056.0,440.4033,442.047,439.9749,441.6585,720056.0
2024-12-20 12:30:00,443.39,443.47,441.51,441.53,480318.0,441.6983,441.778,439.8255,439.8454,480318.0
2024-12-20 13:00:00,441.52,441.91,439.48,439.56,658985.0,439.8355,440.224,437.8032,437.8829,658985.0
2024-12-20 13:30:00,439.55,440.28,439.08,439.21,546576.0,437.873,438.6002,437.4048,437.5343,546576.0
2024-12-20 14:00:00,439.19,439.5,438.22,439.42,505551.0,437.5144,437.8232,436.5481,437.7435,505551.0
2024-12-20 14:30:00,439.43,440.12,437.77,437.95,502030.0,437.7534,438.4408,436.0998,436.2791,502030.0
2024-12-20 15:00:00,438.0,438.13,436.29,436.84,658374.0,436.3289,436.4584,434.6254,435.1733,658374.0
2024-12-20 15:30:00,436.84,437.91,434.84,436.97,1834227.0,435.1733,436.2392,433.1809,435.3028,1834227.0
2024-12-23 09:30:00,436.74,437.65,434.65,436.09,976109.0,435.0737,435.9802,432.9917,434.4262,976109.0
2024-12-23 10:00:00,436.09,436.42,433.54,433.7,630083.0,434.4262,434.7549,431.8859,432.0453,630083.0
2024-12-23 10:30:00,433.78,434.67,432.91,433.3,389567.0,432.125,433.0116,431.2583,431.6468,389567.0
2024-12-23 11:00:00,433.25,434.5,433.12,433.7,426017.0,431.597,432.8422,431.4675,432.0453,426017.0
2024-12-23 11:30:00,433.68,434.65,432.83,434.13,459480.0,432.0254,432.9917,431.1786,432.4737,459480.0
2024-12-23 12:00:00,434.09,434.93,433.6,433.98,428307.0,432.4338,433.2706,431.9457,432.3242,428307.0
2024-12-23 12:30:00,434.04,434.87,433.88,434.26,292624.0,432.384,433.2108,432.2246,432.6032,292624.0
2024-12-23 13:00:00,434.31,435.38,434.2,435.29,382959.0,432.653,433.7189,432.5434,433.6292,382959.0
2024-12-23 13:30:00,435.25,436.46,435.15,435.64,312345.0,433.5894,434.7948,433.4898,433.9779,312345.0
2024-12-23 14:00:00,435.67,436.32,435.55,435.73,187495.0,434.0078,434.6553,433.8882,434.0676,187495.0
2024-12-23 14:30:00,435.68,436.15,434.51,434.58,330457.0,434.0177,434.486,432.8522,432.9219,330457.0
2024-12-23 15:00:00,434.59,434.83,433.65,434.13,370203.0,432.9319,433.171,431.9955,432.4737,370203.0
2024-12-23 15:30:00,434.15,436.31,434.0,435.22,1234062.0,432.4936,434.6453,432.3442,433.5595,1234062.0
2024-12-24 09:30:00,434.65,436.35,434.19,436.09,710124.0,432.9917,434.6852,432.5334,434.4262,710124.0
2024-12-24 10:00:00,436.11,437.61,435.88,437.27,583846.0,434.4461,435.9404,434.217,435.6017,583846.0
2024-12-24 10:30:00,437.25,438.67,437.14,438.18,372198.0,435.5818,436.9963,435.4722,436.5082,372198.0
2024-12-24 11:00:00,438.2,438.35,437.23,437.53,232999.0,436.5281,436.6776,435.5618,435.8607,232999.0
2024-12-24 11:30:00,437.47,438.23,437.37,437.51,222672.0,435.8009,436.558,435.7013,435.8408,222672.0
2024-12-24 12:00:00,437.5,438.65,437.4,438.52,243146.0,435.8308,436.9764,435.7312,436.8469,243146.0
2024-12-24 12:30:00,438.49,439.6,438.1,439.24,819269.0,436.817,437.9228,436.4285,437.5642,819269.0
2024-12-26 09:30:00,439.08,440.94,436.63,438.25,722245.0,437.4048,439.2577,434.9641,436.5779,722245.0
2024-12-26 10:00:00,438.38,438.65,437.14,438.24,383129.0,436.7074,436.9764,435.4722,436.568,383129.0
2024-12-26 10:30:00,438.24,438.43,437.34,438.03,273926.0,436.568,436.7573,435.6714,436.3588,273926.0
2024-12-26 11:00:00,438.09,439.14,437.79,438.79,235530.0,436.4185,437.4645,436.1197,437.1159,235530.0
2024-12-26 11:30:00,438.68,439.56,438.68,439.31,232837.0,437.0063,437.8829,437.0063,437.6339,232837.0
2024-12-26 12:00:00,439.29,439.91,438.94,438.99,231791.0,437.614,438.2316,437.2653,437.3151,231791.0
2024-12-26 12:30:00,439.02,439.57,438.03,438.53,235206.0,437.345,437.8929,436.3588,436.8569,235206.0
2024-12-26 13:00:00,438.48,439.34,438.36,439.16,175193.0,436.8071,437.6638,436.6875,437.4845,175193.0
2024-12-26 13:30:00,439.15,439.27,438.56,439.0,149615.0,437.4745,437.594,436.8868,437.3251,149615.0
2024-12-26 14:00:00,438.96,439.23,438.56,438.99,138814.0,437.2852,437.5542,436.8868,437.3151,138814.0
2024-12-26 14:30:00,438.98,439.73,438.92,439.68,150592.0,437.3052,438.0523,437.2454,438.0025,150592.0
2024-12-26 15:00:00,439.67,439.97,439.4,439.56,163467.0,437.9925,438.2914,437.7236,437.8829,163467.0
2024-12-26 15:30:00,439.56,439.78,438.05,438.11,530497.0,437.8829,438.1021,436.3787,436.4385,530497.0
2024-12-27 09:30:00,435.0,435.22,429.24,430.47,1155908.0,433.3403,433.5595,427.6023,428.8276,1155908.0
2024-12-27 10:00:00,430.47,430.7,427.36,428.34,785319.0,428.8276,429.0567,425.7295,426.7057,785319.0
2024-12-27 10:30:00,428.31,429.7,427.4,429.3,571208.0,426.6759,428.0606,425.7693,427.6621,571208.0
2024-12-27 11:00:00,429.3,429.75,427.8,429.69,454691.0,427.6621,428.1104,426.1678,428.0506,454691.0
2024-12-27 11:30:00,429.69,429.92,426.71,427.72,542929.0,428.0506,428.2797,425.082,426.0881,542929.0
2024-12-27 12:00:00,427.66,427.87,426.52,426.84,401882.0,426.0283,426.2375,424.8927,425.2115,401882.0
2024-12-27 12:30:00,426.84,427.84,426.35,427.75,372240.0,425.2115,426.2077,424.7233,426.118,372240.0
2024-12-27 13:00:00,427.75,428.48,427.41,428.31,259359.0,426.118,426.8452,425.7793,426.6759,259359.0
2024-12-27 13:30:00,428.27,430.0,428.2,429.61,274035.0,426.636,428.3594,426.5663,427.9709,274035.0
2024-12-27 14:00:00,429.6,430.33,429.55,429.82,236556.0,427.9609,428.6882,427.9111,428.1801,236556.0
2024-12-27 14:30:00,429.87,430.78,429.75,430.73,246564.0,428.2299,429.1364,428.1104,429.0866,246564.0
2024-12-27 15:00:00,430.67,430.73,428.81,429.21,575475.0,429.0269,429.0866,427.174,427.5724,575475.0
2024-12-27 15:30:00,429.19,430.99,428.73,430.7,1564051.0,427.5525,429.3456,427.0943,429.0567,1564051.0
2024-12-30 09:30:00,426.35,426.35,422.2,422.67,1217548.0,424.7233,424.7233,420.5892,421.0574,1217548.0
2024-12-30 10:00:00,422.66,424.14,421.9,423.27,562806.0,421.0474,422.5218,420.2903,421.6551,562806.0
2024-12-30 10:30:00,423.33,425.3,423.24,424.44,444753.0,421.7149,423.6773,421.6252,422.8206,444753.0
2024-12-30 11:00:00,424.36,425.79,423.99,425.19,301100.0,422.7409,424.1655,422.3723,423.5678,301100.0
2024-12-30 11:30:00,425.18,426.05,424.97,425.44,361536.0,423.5578,424.4245,423.3486,423.8168,361536.0
2024-12-30 12:00:00,425.42,426.59,425.08,426.55,240142.0,423.7969,424.9624,423.4582,424.9226,240142.0
2024-12-30 12:30:00,426.58,427.55,425.8,427.03,298067.0,424.9525,425.9188,424.1754,425.4007,298067.0
2024-12-30 13:00:00,426.99,427.02,425.5,426.11,240823.0,425.3609,425.3908,423.8766,424.4843,240823.0
2024-12-30 13:30:00,426.09,427.2,425.95,426.83,288486.0,424.4643,425.5701,424.3249,425.2015,288486.0
2024-12-30 14:00:00,426.91,427.3,425.88,426.6,241031.0,425.2812,425.6697,424.2551,424.9724,241031.0
2024-12-30 14:30:00,426.56,427.17,426.44,426.99,223553.0,424.9325,425.5402,424.813,425.3609,223553.0
2024-12-30 15:00:00,426.93,427.43,426.05,426.07,304999.0,425.3011,425.7992,424.4245,424.4444,304999.0
2024-12-30 15:30:00,426.15,426.96,424.76,424.82,885748.0,424.5241,425.331,423.1394,423.1992,885748.0
2024-12-31 09:30:00,426.26,426.73,424.2,425.62,688191.0,424.6337,425.1019,422.5815,423.9961,688191.0
2024-12-31 10:00:00,425.66,426.37,424.57,425.2,385284.0,424.036,424.7433,422.9501,423.5777,385284.0
2024-12-31 10:30:00,425.12,425.61,424.0,424.76,265299.0,423.498,423.9862,422.3823,423.1394,265299.0
2024-12-31 11:00:00,424.83,424.87,422.85,423.48,264522.0,423.2091,423.249,421.2367,421.8643,264522.0
2024-12-31 11:30:00,423.32,423.95,422.78,423.19,233246.0,421.7049,422.3325,421.167,421.5754,233246.0
2024-12-31 12:00:00,423.19,423.44,422.26,422.33,224794.0,421.5754,421.8244,420.6489,420.7187,224794.0
2024-12-31 12:30:00,422.31,423.69,421.86,423.68,364661.0,420.6988,422.0735,420.2505,422.0635,364661.0
2024-12-31 13:00:00,423.55,423.86,421.71,421.93,270761.0,421.934,422.2428,420.101,420.3202,270761.0
2024-12-31 13:30:00,421.91,422.92,421.81,421.99,230834.0,420.3003,421.3064,420.2007,420.38,230834.0
2024-12-31 14:00:00,421.93,422.96,421.55,421.94,207411.0,420.3202,421.3463,419.9417,420.3302,207411.0
2024-12-31 14:30:00,421.99,423.01,421.89,422.81,238796.0,420.38,421.3961,420.2804,421.1968,238796.0
2024-12-31 15:00:00,422.74,423.2,421.6,423.2,285926.0,421.1271,421.5854,419.9915,421.5854,285926.0
2024-12-31 15:30:00,423.17,423.4,420.66,421.29,1851489.0,421.5555,421.7846,419.0551,419.6826,1851489.0
2025-01-02 09:30:00,425.53,426.07,422.7,425.4,1309227.0,423.9065,424.4444,421.0873,423.777,1309227.0
2025-01-02 10:00:00,425.5,425.93,422.25,423.19,781465.0,423.8766,424.3049,420.639,421.5754,781465.0
2025-01-02 10:30:00,423.12,423.37,420.5,421.73,598377.0,421.5057,421.7547,418.8957,420.121,598377.0
2025-01-02 11:00:00,421.9,421.96,420.3,421.48,387211.0,420.2903,420.3501,418.6964,419.8719,387211.0
2025-01-02 11:30:00,421.49,422.36,421.09,421.61,424574.0,419.8819,420.7486,419.4834,420.0014,424574.0
2025-01-02 12:00:00,421.62,421.96,418.06,418.34,615391.0,420.0114,420.3501,416.465,416.7439,615391.0
2025-01-02 12:30:00,418.25,418.32,414.85,416.12,665448.0,416.6542,416.724,413.2672,414.5324,665448.0
2025-01-02 13:00:00,416.0,416.59,414.9,416.23,507785.0,414.4128,415.0006,413.317,414.642,507785.0
2025-01-02 13:30:00,416.2,416.82,414.96,415.67,463973.0,414.6121,415.2297,413.3768,414.0841,463973.0
2025-01-02 14:00:00,415.74,417.32,415.34,417.07,478762.0,414.1538,415.7278,413.7553,415.4787,478762.0
2025-01-02 14:30:00,416.96,417.95,416.31,416.37,335689.0,415.3692,416.3554,414.7216,414.7814,335689.0
2025-01-02 15:00:00,416.43,418.53,416.43,418.16,415538.0,414.8412,416.9332,414.8412,416.5646,415538.0
2025-01-02 15:30:00,418.25,418.95,417.87,418.69,1037501.0,416.6542,417.3516,416.2757,417.0926,1037501.0
2025-01-03 09:30:00,421.08,422.82,420.52,422.42,1171865.0,419.4734,421.2068,418.9156,420.8083,1171865.0
2025-01-03 10:00:00,422.49,423.76,420.15,420.92,648611.0,420.8781,422.1432,418.547,419.3141,648611.0
2025-01-03 10:30:00,420.92,422.09,420.32,421.33,436806.0,419.3141,420.4796,418.7163,419.7225,436806.0
2025-01-03 11:00:00,421.33,421.57,419.54,421.4,584956.0,419.7225,419.9616,417.9393,419.7922,584956.0
2025-01-03 11:30:00,421.36,422.66,421.31,421.54,493040.0,419.7524,421.0474,419.7026,419.9317,493040.0
2025-01-03 12:00:00,421.58,422.1,421.07,421.07,299003.0,419.9715,420.4896,419.4635,419.4635,299003.0
2025-01-03 12:30:00,421.11,422.25,420.94,421.98,324037.0,419.5033,420.639,419.334,420.37,324037.0
2025-01-03 13:00:00,422.02,422.68,421.5,422.66,299370.0,420.4099,421.0673,419.8918,421.0474,299370.0
2025-01-03 13:30:00,422.68,423.88,422.53,422.96,394927.0,421.0673,422.2628,420.9179,421.3463,394927.0
2025-01-03 14:00:00,422.87,423.86,422.28,423.51,420152.0,421.2566,422.2428,420.6689,421.8942,420152.0
2025-01-03 14:30:00,423.6,424.03,423.09,423.25,389908.0,421.9838,422.4122,421.4758,421.6352,389908.0
2025-01-03 15:00:00,423.21,423.21,422.44,422.66,338783.0,421.5953,421.5953,420.8283,421.0474,338783.0
2025-01-03 15:30:00,422.62,423.88,421.6,423.37,1224358.0,421.0076,422.2628,419.9915,421.7547,1224358.0
2025-01-06 09:30:00,428.05,431.98,426.77,430.96,2223990.0,426.4169,430.3319,425.1417,429.3158,2223990.0
2025-01-06 10:00:00,430.98,434.32,430.46,432.65,1227276.0,429.3357,432.6629,428.8177,430.9993,1227276.0
2025-01-06 10:30:00,432.65,432.82,430.93,432.19,702640.0,430.9993,431.1687,429.2859,430.5411,702640.0
2025-01-06 11:00:00,432.22,432.34,430.95,431.88,568745.0,430.5709,430.6905,429.3058,430.2322,568745.0
2025-01-06 11:30:00,431.88,432.19,431.18,431.25,393266.0,430.2322,430.5411,429.5349,429.6046,393266.0
2025-01-06 12:00:00,431.23,432.01,430.14,430.37,420082.0,429.5847,430.3617,428.4989,428.728,420082.0
2025-01-06 12:30:00,430.34,430.62,428.56,428.76,453992.0,428.6981,428.977,426.9249,427.1241,453992.0
2025-01-06 13:00:00,428.69,428.78,427.66,428.0,491552.0,427.0544,427.1441,426.0283,426.367,491552.0
2025-01-06 13:30:00,428.0,428.34,425.77,426.04,458767.0,426.367,426.7057,424.1456,424.4145,458767.0
2025-01-06 14:00:00,426.07,427.2,425.47,427.01,367468.0,424.4444,425.5701,423.8467,425.3808,367468.0
2025-01-06 14:30:00,427.04,427.13,425.93,426.07,275493.0,425.4107,425.5004,424.3049,424.4444,275493.0
2025-01-06 15:00:00,425.99,426.88,425.84,426.62,275764.0,424.3647,425.2513,424.2153,424.9923,275764.0
2025-01-06 15:30:00,426.62,428.08,426.57,428.07,968948.0,424.9923,426.4467,424.9425,426.4368,968948.0
2025-01-07 09:30:00,429.11,430.65,427.15,430.37,1568713.0,427.4728,429.0069,425.5203,428.728,1568713.0
2025-01-07 10:00:00,430.3,430.3,427.89,428.79,704088.0,428.6583,428.6583,426.2575,427.154,704088.0
2025-01-07 10:30:00,428.71,428.79,425.58,426.97,686257.0,427.0743,427.154,423.9563,425.341,686257.0
2025-01-07 11:00:00,427.03,427.18,425.2,426.09,602150.0,425.4007,425.5502,423.5777,424.4643,602150.0
2025-01-07 11:30:00,426.0,426.14,424.36,424.59,564942.0,424.3747,424.5141,422.7409,422.9701,564942.0
2025-01-07 12:00:00,424.49,424.94,423.35,423.59,421085.0,422.8704,423.3187,421.7348,421.9739,421085.0
2025-01-07 12:30:00,423.57,423.99,422.76,423.73,269484.0,421.9539,422.3723,421.147,422.1133,269484.0
2025-01-07 13:00:00,423.72,424.53,423.67,424.2,292510.0,422.1034,422.9103,422.0536,422.5815,292510.0
2025-01-07 13:30:00,424.17,424.2,422.94,423.38,228145.0,422.5517,422.5815,421.3264,421.7647,228145.0
2025-01-07 14:00:00,423.39,424.64,423.34,424.46,251324.0,421.7746,423.0199,421.7248,422.8406,251324.0
2025-01-07 14:30:00,424.46,424.59,423.16,423.76,255362.0,422.8406,422.9701,421.5455,422.1432,255362.0
2025-01-07 15:00:00,423.74,423.86,421.95,422.09,339690.0,422.1233,422.2428,420.3401,420.4796,339690.0
2025-01-07 15:30:00,422.12,422.87,420.8,422.49,983928.0,420.5095,421.2566,419.1945,420.8781,983928.0
2025-01-08 09:30:00,423.46,425.86,422.79,425.72,1155474.0,421.8444,424.2352,421.1769,424.0957,1155474.0
2025-01-08 10:00:00,425.72,426.97,424.63,425.98,806853.0,424.0957,425.341,423.0099,424.3548,806853.0
2025-01-08 10:30:00,425.84,426.52,425.28,426.09,398049.0,424.2153,424.8927,423.6574,424.4643,398049.0
2025-01-08 11:00:00,426.17,426.32,424.34,424.74,379247.0,424.544,424.6935,422.721,423.1195,379247.0
2025-01-08 11:30:00,424.77,425.83,424.66,424.87,273084.0,423.1494,424.2053,423.0398,423.249,273084.0
2025-01-08 12:00:00,424.83,424.97,421.54,421.8,413625.0,423.2091,423.3486,419.9317,420.1907,413625.0
2025-01-08 12:30:00,421.81,422.88,421.54,422.61,311349.0,420.2007,421.2666,419.9317,420.9976,311349.0
2025-01-08 13:00:00,422.53,424.62,422.42,424.24,253239.0,420.9179,422.9999,420.8083,422.6214,253239.0
2025-01-08 13:30:00,424.18,424.38,422.78,423.63,221143.0,422.5616,422.7609,421.167,422.0137,221143.0
2025-01-08 14:00:00,423.72,425.33,423.02,425.07,320217.0,422.1034,423.7072,421.406,423.4482,320217.0
2025-01-08 14:30:00,425.01,425.01,423.3,423.48,317843.0,423.3885,423.3885,421.685,421.8643,317843.0
2025-01-08 15:00:00,423.51,424.48,423.05,424.23,300010.0,421.8942,422.8605,421.4359,422.6114,300010.0
2025-01-08 15:30:00,424.23,425.14,423.6,424.7,1044370.0,422.6114,423.518,421.9838,423.0796,1044370.0
2025-01-10 09:30:00,424.63,424.71,418.63,419.69,1810169.0,423.0099,423.0896,417.0328,418.0888,1810169.0
2025-01-10 10:00:00,419.73,419.73,415.02,417.87,1478819.0,418.1286,418.1286,413.4366,416.2757,1478819.0
2025-01-10 10:30:00,417.87,419.89,415.03,417.96,946679.0,416.2757,418.288,413.4465,416.3654,946679.0
2025-01-10 11:00:00,418.03,418.25,416.12,417.54,595651.0,416.4351,416.6542,414.5324,415.947,595651.0
2025-01-10 11:30:00,417.54,418.32,416.38,416.53,480025.0,415.947,416.724,414.7914,414.9408,480025.0
2025-01-10 12:00:00,416.55,418.38,416.15,418.32,353022.0,414.9607,416.7837,414.5623,416.724,353022.0
2025-01-10 12:30:00,418.32,420.39,418.14,419.84,475017.0,416.724,418.7861,416.5447,418.2382,475017.0
2025-01-10 13:00:00,419.84,422.75,419.32,422.06,451720.0,418.2382,421.1371,417.7202,420.4497,451720.0
2025-01-10 13:30:00,422.21,423.32,421.75,423.12,381388.0,420.5991,421.7049,420.1409,421.5057,381388.0
2025-01-10 14:00:00,423.12,423.24,420.75,421.67,368620.0,421.5057,421.6252,419.1447,420.0612,368620.0
2025-01-10 14:30:00,421.74,421.74,420.37,421.15,360168.0,420.1309,420.1309,418.7662,419.5432,360168.0
2025-01-10 15:00:00,421.08,421.73,420.08,420.16,377637.0,419.4734,420.121,418.4773,418.557,377637.0
2025-01-10 15:30:00,420.25,420.75,418.8,418.91,1227392.0,418.6466,419.1447,417.2021,417.3117,1227392.0
2025-01-13 09:30:00,415.23,418.5,414.03,415.02,1384357.0,413.6458,416.9033,412.4503,413.4366,1384357.0
2025-01-13 10:00:00,415.03,416.2,413.83,414.34,640902.0,413.4465,414.6121,412.2511,412.7592,640902.0
2025-01-13 10:30:00,414.34,416.12,414.22,414.66,493593.0,412.7592,414.5324,412.6396,413.0779,493593.0
2025-01-13 11:00:00,414.65,415.01,413.3,413.5,553372.0,413.068,413.4266,411.7231,411.9224,553372.0
2025-01-13 11:30:00,413.44,414.5,412.29,412.77,519808.0,411.8626,412.9186,410.717,411.1952,519808.0
2025-01-13 12:00:00,412.8,414.63,412.56,414.23,438867.0,411.225,413.0481,410.986,412.6496,438867.0
2025-01-13 12:30:00,414.23,415.63,413.86,415.5,365922.0,412.6496,414.0442,412.281,413.9147,365922.0
2025-01-13 13:00:00,415.47,415.7,414.38,415.0,255226.0,413.8849,414.114,412.799,413.4166,255226.0
2025-01-13 13:30:00,415.09,415.34,414.07,414.98,383290.0,413.5063,413.7553,412.4902,413.3967,383290.0
2025-01-13 14:00:00,414.9,416.09,414.6,416.07,400488.0,413.317,414.5025,413.0182,414.4826,400488.0
2025-01-13 14:30:00,416.03,417.05,415.79,416.81,386857.0,414.4427,415.4588,414.2036,415.2197,386857.0
2025-01-13 15:00:00,416.81,416.92,416.05,416.14,390729.0,415.2197,415.3293,414.4626,414.5523,390729.0
2025-01-13 15:30:00,416.16,417.63,415.96,417.23,923047.0,414.5722,416.0366,414.373,415.6381,923047.0
2025-01-14 09:30:00,417.82,419.74,416.61,416.99,1103033.0,416.2259,418.1386,415.0205,415.3991,1103033.0
2025-01-14 10:00:00,417.02,418.41,416.72,416.91,831112.0,415.4289,416.8136,415.1301,415.3194,831112.0
2025-01-14 10:30:00,416.99,417.95,415.9,416.08,579298.0,415.3991,416.3554,414.3132,414.4925,579298.0
2025-01-14 11:00:00,416.14,416.58,415.25,415.74,352517.0,414.5523,414.9906,413.6657,414.1538,352517.0
2025-01-14 11:30:00,415.78,416.26,414.3,414.4,407287.0,414.1937,414.6718,412.7193,412.8189,407287.0
2025-01-14 12:00:00,414.4,415.6,414.16,415.04,279264.0,412.8189,414.0144,412.5798,413.4565,279264.0
2025-01-14 12:30:00,414.98,415.33,413.91,415.0,277698.0,413.3967,413.7454,412.3308,413.4166,277698.0
2025-01-14 13:00:00,415.0,416.5,414.91,416.2,268350.0,413.4166,414.9109,413.327,414.6121,268350.0
2025-01-14 13:30:00,416.16,417.61,415.95,417.18,359748.0,414.5722,416.0167,414.363,415.5883,359748.0
2025-01-14 14:00:00,417.19,417.82,416.88,417.01,268767.0,415.5983,416.2259,415.2895,415.419,268767.0
2025-01-14 14:30:00,417.03,417.49,414.25,414.3,411779.0,415.4389,415.8971,412.6695,412.7193,411779.0
2025-01-14 15:00:00,414.3,414.59,410.72,411.9,1366337.0,412.7193,413.0082,409.153,410.3285,1366337.0
2025-01-14 15:30:00,411.9,415.75,411.49,415.68,1561506.0,410.3285,414.1638,409.92,414.0941,1561506.0
2025-01-15 09:30:00,419.13,425.32,418.26,424.0,1943012.0,417.5309,423.6973,416.6642,422.3823,1943012.0
2025-01-15 10:00:00,423.88,425.51,423.68,425.28,679569.0,422.2628,423.8865,422.0635,423.6574,679569.0
2025-01-15 10:30:00,425.31,425.61,424.74,424.81,547562.0,423.6873,423.9862,423.1195,423.1892,547562.0
2025-01-15 11:00:00,424.81,427.42,424.81,426.29,743434.0,423.1892,425.7893,423.1892,424.6636,743434.0
2025-01-15 11:30:00,426.22,426.31,424.65,424.9,444929.0,424.5938,424.6835,423.0298,423.2789,444929.0
2025-01-15 12:00:00,424.87,425.69,424.37,425.22,301510.0,423.249,424.0659,422.7509,423.5977,301510.0
2025-01-15 12:30:00,425.16,426.45,424.66,424.75,448470.0,423.5379,424.823,423.0398,423.1294,448470.0
2025-01-15 13:00:00,424.69,425.76,424.6,425.67,292362.0,423.0697,424.1356,422.98,424.0459,292362.0
2025-01-15 13:30:00,425.68,426.35,425.25,425.85,262691.0,424.0559,424.7233,423.6275,424.2252,262691.0
2025-01-15 14:00:00,425.86,426.68,425.8,426.59,302966.0,424.2352,425.0521,424.1754,424.9624,302966.0
2025-01-15 14:30:00,426.65,427.33,426.55,427.27,330337.0,425.0222,425.6996,424.9226,425.6398,330337.0
2025-01-15 15:00:00,427.3,428.15,427.02,427.77,579852.0,425.6697,426.5165,425.3908,426.1379,579852.0
2025-01-15 15:30:00,427.77,427.77,426.09,426.26,1391616.0,426.1379,426.1379,424.4643,424.6337,1391616.0
2025-01-16 09:30:00,428.69,429.49,425.62,426.83,1410039.0,427.0544,427.8514,423.9961,425.2015,1410039.0
2025-01-16 10:00:00,426.83,428.17,425.02,426.14,633869.0,425.2015,426.5364,423.3984,424.5141,633869.0
2025-01-16 10:30:00,426.09,427.63,425.87,427.41,411845.0,424.4643,425.9985,424.2452,425.7793,411845.0
2025-01-16 11:00:00,427.4,428.22,426.32,427.07,493748.0,425.7693,426.5862,424.6935,425.4406,493748.0
2025-01-16 11:30:00,427.08,427.35,426.03,427.26,247445.0,425.4506,425.7195,424.4046,425.6299,247445.0
2025-01-16 12:00:00,427.19,427.44,426.48,427.34,273130.0,425.5601,425.8092,424.8528,425.7096,273130.0
2025-01-16 12:30:00,427.35,427.46,426.73,426.91,201436.0,425.7195,425.8291,425.1019,425.2812,201436.0
2025-01-16 13:00:00,426.87,427.6,426.2,426.35,249198.0,425.2414,425.9686,424.5739,424.7233,249198.0
2025-01-16 13:30:00,426.34,426.76,425.11,425.59,413802.0,424.7134,425.1318,423.4881,423.9662,413802.0
2025-01-16 14:00:00,425.56,427.45,425.16,427.04,416923.0,423.9364,425.8191,423.5379,425.4107,416923.0
2025-01-16 14:30:00,427.07,427.74,426.57,427.58,363603.0,425.4406,426.108,424.9425,425.9486,363603.0
2025-01-16 15:00:00,427.56,428.08,426.59,426.75,302398.0,425.9287,426.4467,424.9624,425.1218,302398.0
2025-01-16 15:30:00,426.71,427.01,424.39,424.54,898663.0,425.082,425.3808,422.7708,422.9202,898663.0
2025-01-17 09:30:00,434.09,434.48,428.17,428.88,6213792.0,432.4338,432.8223,426.5364,427.2437,6213792.0
2025-01-17 10:00:00,428.88,430.37,428.33,429.19,644736.0,427.2437,428.728,426.6958,427.5525,644736.0
2025-01-17 10:30:00,429.22,429.67,428.48,429.03,619492.0,427.5824,428.0307,426.8452,427.3931,619492.0
2025-01-17 11:00:00,429.03,429.99,428.54,429.9,506187.0,427.3931,428.3495,426.905,428.2598,506187.0
2025-01-17 11:30:00,429.93,430.13,428.55,429.29,417211.0,428.2897,428.4889,426.9149,427.6521,417211.0
2025-01-17 12:00:00,429.29,430.77,428.9,430.67,360998.0,427.6521,429.1265,427.2636,429.0269,360998.0
2025-01-17 12:30:00,430.68,432.0,430.42,431.7,402979.0,429.0368,430.3518,428.7778,430.0529,402979.0
2025-01-17 13:00:00,431.63,432.21,431.22,431.98,300397.0,429.9832,430.561,429.5748,430.3319,300397.0
2025-01-17 13:30:00,431.94,431.99,430.9,431.16,260426.0,430.292,430.3418,429.256,429.515,260426.0
2025-01-17 14:00:00,431.18,431.35,428.81,430.1,605806.0,429.5349,429.7043,427.174,428.459,605806.0
2025-01-17 14:30:00,430.11,430.48,429.53,429.92,268662.0,428.469,428.8376,427.8912,428.2797,268662.0
2025-01-17 15:00:00,430.0,430.77,429.56,430.29,410238.0,428.3594,429.1265,427.9211,428.6483,410238.0
2025-01-17 15:30:00,430.23,431.19,428.39,428.91,1845080.0,428.5885,429.5449,426.7556,427.2736,1845080.0
2025-01-21 09:30:00,430.2,430.79,425.59,426.48,1789255.0,428.5587,429.1464,423.9662,424.8528,1789255.0
2025-01-21 10:00:00,426.48,428.71,425.76,428.5,620812.0,424.8528,427.0743,424.1356,426.8651,620812.0
2025-01-21 10:30:00,428.46,428.52,427.03,427.59,435554.0,426.8253,426.8851,425.4007,425.9586,435554.0
2025-01-21 11:00:00,427.56,428.94,427.01,428.01,410502.0,425.9287,427.3035,425.3808,426.377,410502.0
2025-01-21 11:30:00,428.0,428.95,427.71,428.91,430694.0,426.367,427.3134,426.0782,427.2736,430694.0
2025-01-21 12:00:00,428.9,428.95,427.91,428.57,413338.0,427.2636,427.3134,426.2774,426.9349,413338.0
2025-01-21 12:30:00,428.56,429.99,428.55,429.87,454913.0,426.9249,428.3495,426.9149,428.2299,454913.0
2025-01-21 13:00:00,429.86,430.9,429.11,429.36,541216.0,428.2199,429.256,427.4728,427.7219,541216.0
2025-01-21 13:30:00,429.36,429.52,427.62,428.04,715454.0,427.7219,427.8812,425.9885,426.4069,715454.0
2025-01-21 14:00:00,428.03,429.29,427.42,429.26,614701.0,426.3969,427.6521,425.7893,427.6222,614701.0
2025-01-21 14:30:00,429.24,429.24,427.51,428.34,546426.0,427.6023,427.6023,425.8789,426.7057,546426.0
2025-01-21 15:00:00,428.33,429.13,428.15,429.05,361691.0,426.6958,427.4927,426.5165,427.413,361691.0
2025-01-21 15:30:00,429.01,429.12,427.86,428.62,1214409.0,427.3732,427.4828,426.2276,426.9847,1214409.0
2025-01-22 09:30:00,437.56,441.9,436.0,441.29,3225315.0,435.8906,440.214,434.3365,439.6063,3225315.0
2025-01-22 10:00:00,441.29,441.9,439.17,439.76,1111293.0,439.6063,440.214,437.4944,438.0822,1111293.0
2025-01-22 10:30:00,439.77,443.3,439.68,441.2,1191297.0,438.0921,441.6087,438.0025,439.5167,1191297.0
2025-01-22 11:00:00,441.29,442.59,440.51,442.58,721133.0,439.6063,440.9014,438.8293,440.8914,721133.0
2025-01-22 11:30:00,442.58,444.44,442.32,444.33,791470.0,440.8914,442.7443,440.6324,442.6347,791470.0
2025-01-22 12:00:00,444.34,445.96,444.27,444.76,773777.0,442.6447,444.2585,442.575,443.0631,773777.0
2025-01-22 12:30:00,444.74,445.79,444.66,445.32,435215.0,443.0432,444.0892,442.9635,443.621,435215.0
2025-01-22 13:00:00,445.25,445.37,443.95,444.3,577445.0,443.5512,443.6708,442.2562,442.6049,577445.0
2025-01-22 13:30:00,444.31,445.34,443.64,444.77,502683.0,442.6148,443.6409,441.9474,443.0731,502683.0
2025-01-22 14:00:00,444.77,445.85,444.43,445.56,529178.0,443.0731,444.1489,442.7344,443.86,529178.0
2025-01-22 14:30:00,445.56,445.62,444.58,445.36,388341.0,443.86,443.9198,442.8838,443.6608,388341.0
2025-01-22 15:00:00,445.34,445.89,444.89,445.43,489874.0,443.6409,444.1888,443.1926,443.7305,489874.0
2025-01-22 15:30:00,445.44,447.27,444.86,446.16,2114344.0,443.7405,445.5635,443.1627,444.4578,2114344.0
2025-01-23 09:30:00,442.23,444.48,441.5,443.83,1232145.0,440.5428,442.7842,439.8155,442.1366,1232145.0
2025-01-23 10:00:00,443.79,444.14,442.51,443.17,502274.0,442.0968,442.4455,440.8217,441.4792,502274.0
2025-01-23 10:30:00,443.19,443.88,442.73,442.99,463406.0,441.4991,442.1865,441.0408,441.2999,463406.0
2025-01-23 11:00:00,442.97,443.59,441.92,443.55,559915.0,441.2799,441.8976,440.2339,441.8577,559915.0
2025-01-23 11:30:00,443.6,444.15,443.29,443.61,369821.0,441.9075,442.4554,441.5987,441.9175,369821.0
2025-01-23 12:00:00,443.65,443.71,442.78,443.1,292426.0,441.9573,442.0171,441.0907,441.4094,292426.0
2025-01-23 12:30:00,443.06,443.09,442.43,442.78,253859.0,441.3696,441.3995,440.742,441.0907,253859.0
2025-01-23 13:00:00,442.75,443.25,442.54,443.12,252990.0,441.0608,441.5589,440.8516,441.4294,252990.0
2025-01-23 13:30:00,443.14,444.33,443.12,443.84,321266.0,441.4493,442.6347,441.4294,442.1466,321266.0
2025-01-23 14:00:00,443.86,444.5,443.58,444.31,209172.0,442.1665,442.8041,441.8876,442.6148,209172.0
2025-01-23 14:30:00,444.32,445.68,444.28,445.34,375506.0,442.6248,443.9796,442.5849,443.6409,375506.0
2025-01-23 15:00:00,445.32,445.67,445.0,445.11,363690.0,443.621,443.9696,443.3022,443.4118,363690.0
2025-01-23 15:30:00,445.09,446.75,444.72,446.7,1172352.0,443.3918,445.0455,443.0233,444.9957,1172352.0
2025-01-24 09:30:00,445.35,445.94,441.4,444.66,1604979.0,443.6508,444.2386,439.7159,442.9635,1604979.0
2025-01-24 10:00:00,444.69,445.29,443.38,443.73,684023.0,442.9934,443.5911,441.6884,442.037,684023.0
2025-01-24 10:30:00,443.7,445.49,443.66,445.12,451458.0,442.0071,443.7903,441.9673,443.4217,451458.0
2025-01-24 11:00:00,445.06,446.33,444.63,446.3,342802.0,443.362,444.6271,442.9336,444.5972,342802.0
2025-01-24 11:30:00,446.3,446.65,445.64,445.83,323002.0,444.5972,444.9459,443.9397,444.129,323002.0
2025-01-24 12:00:00,445.81,445.93,444.48,444.82,457492.0,444.1091,444.2286,442.7842,443.1229,457492.0
2025-01-24 12:30:00,444.85,445.12,444.06,444.22,245935.0,443.1528,443.4217,442.3658,442.5252,245935.0
2025-01-24 13:00:00,444.14,444.49,443.71,443.97,243749.0,442.4455,442.7941,442.0171,442.2761,243749.0
2025-01-24 13:30:00,443.97,444.15,442.03,442.27,525763.0,442.2761,442.4554,440.3435,440.5826,525763.0
2025-01-24 14:00:00,442.23,442.77,441.7,442.43,327517.0,440.5428,441.0807,440.0148,440.742,327517.0
2025-01-24 14:30:00,442.43,442.6,441.9,442.16,267182.0,440.742,440.9113,440.214,440.473,267182.0
2025-01-24 15:00:00,442.17,442.88,442.11,442.69,293267.0,440.483,441.1903,440.4232,441.001,293267.0
2025-01-24 15:30:00,442.7,444.29,442.6,443.98,883718.0,441.011,442.5949,440.9113,442.2861,883718.0
2025-01-27 09:30:00,424.0,429.98,423.5,429.83,4888397.0,422.3823,428.3395,421.8842,428.1901,4888397.0
2025-01-27 10:00:00,429.82,431.21,426.7,431.15,1644528.0,428.1801,429.5648,425.072,429.505,1644528.0
2025-01-27 10:30:00,431.15,433.95,429.05,429.41,1348775.0,429.505,432.2943,427.413,427.7717,1348775.0
2025-01-27 11:00:00,429.37,429.79,426.59,427.4,1001505.0,427.7318,428.1502,424.9624,425.7693,1001505.0
2025-01-27 11:30:00,427.27,428.48,426.66,427.46,984621.0,425.6398,426.8452,425.0322,425.8291,984621.0
2025-01-27 12:00:00,427.44,428.05,426.25,427.38,525384.0,425.8092,426.4169,424.6237,425.7494,525384.0
2025-01-27 12:30:00,427.38,428.1,426.75,427.94,515069.0,425.7494,426.4667,425.1218,426.3073,515069.0
2025-01-27 13:00:00,428.01,429.9,427.91,429.42,538920.0,426.377,428.2598,426.2774,427.7816,538920.0
2025-01-27 13:30:00,429.4,431.81,429.32,431.63,565657.0,427.7617,430.1625,427.682,429.9832,565657.0
2025-01-27 14:00:00,431.6,434.79,431.54,434.43,654307.0,429.9533,433.1311,429.8935,432.7725,654307.0
2025-01-27 14:30:00,434.44,434.44,432.5,432.96,595276.0,432.7825,432.7825,430.8499,431.3081,595276.0
2025-01-27 15:00:00,432.98,434.79,432.96,434.32,661163.0,431.328,433.1311,431.3081,432.6629,661163.0
2025-01-27 15:30:00,434.34,435.2,433.52,434.57,1672425.0,432.6829,433.5396,431.866,432.912,1672425.0
2025-01-28 09:30:00,434.6,436.34,431.38,435.27,1966600.0,432.9419,434.6752,429.7341,433.6093,1966600.0
2025-01-28 10:00:00,435.17,443.01,434.53,442.27,1333324.0,433.5097,441.3198,432.8721,440.5826,1333324.0
2025-01-28 10:30:00,442.33,442.72,439.88,441.56,940033.0,440.6424,441.0309,438.2017,439.8753,940033.0
2025-01-28 11:00:00,441.55,443.18,440.41,442.0,662168.0,439.8653,441.4891,438.7297,440.3136,662168.0
2025-01-28 11:30:00,442.0,443.39,441.5,443.05,503302.0,440.3136,441.6983,439.8155,441.3596,503302.0
2025-01-28 12:00:00,443.2,444.7,442.48,444.59,491518.0,441.5091,443.0033,440.7918,442.8937,491518.0
2025-01-28 12:30:00,444.55,445.3,444.17,445.05,565914.0,442.8539,443.601,442.4754,443.352,565914.0
2025-01-28 13:00:00,445.01,446.63,444.93,446.17,634205.0,443.3121,444.926,443.2325,444.4677,634205.0
2025-01-28 13:30:00,446.12,446.44,445.2,445.46,660657.0,444.4179,444.7367,443.5014,443.7604,660657.0
2025-01-28 14:00:00,445.48,446.95,445.07,446.86,507651.0,443.7804,445.2447,443.3719,445.1551,507651.0
2025-01-28 14:30:00,446.81,448.12,446.68,447.93,662004.0,445.1053,446.4103,444.9758,446.221,662004.0
2025-01-28 15:00:00,447.92,448.38,446.4,446.64,831427.0,446.211,446.6693,444.6968,444.9359,831427.0
2025-01-28 15:30:00,446.62,448.0,445.68,447.02,1887272.0,444.916,446.2907,443.9796,445.3145,1887272.0
2025-01-29 09:30:00,446.69,446.88,440.4,441.39,1617382.0,444.9857,445.175,438.7197,439.706,1617382.0
2025-01-29 10:00:00,441.43,442.55,440.81,442.03,656555.0,439.7458,440.8615,439.1282,440.3435,656555.0
2025-01-29 10:30:00,442.02,443.4,441.45,442.72,472615.0,440.3336,441.7083,439.7657,441.0309,472615.0
2025-01-29 11:00:00,442.72,443.49,442.36,442.42,370076.0,441.0309,441.7979,440.6723,440.732,370076.0
2025-01-29 11:30:00,442.41,444.48,442.25,443.86,483190.0,440.7221,442.7842,440.5627,442.1665,483190.0
2025-01-29 12:00:00,443.84,445.09,443.51,443.59,538451.0,442.1466,443.3918,441.8179,441.8976,538451.0
2025-01-29 12:30:00,443.65,444.3,442.7,442.89,300529.0,441.9573,442.6049,441.011,441.2002,300529.0
2025-01-29 13:00:00,442.85,443.06,440.9,442.99,450719.0,441.1604,441.3696,439.2178,441.2999,450719.0
2025-01-29 13:30:00,443.0,443.24,442.18,442.59,351015.0,441.3098,441.5489,440.4929,440.9014,351015.0
2025-01-29 14:00:00,442.52,442.75,441.51,442.06,589335.0,440.8316,441.0608,439.8255,440.3734,589335.0
2025-01-29 14:30:00,442.06,445.0,441.9,444.82,891754.0,440.3734,443.3022,440.214,443.1229,891754.0
2025-01-29 15:00:00,444.79,445.5,443.76,444.98,933511.0,443.093,443.8003,442.0669,443.2823,933511.0
2025-01-29 15:30:00,444.97,445.18,441.63,441.77,1382882.0,443.2723,443.4815,439.945,440.0845,1382882.0
2025-01-30 09:30:00,418.7,422.86,414.74,421.72,7560301.0,417.1025,421.2467,413.1576,420.111,7560301.0
2025-01-30 10:00:00,421.71,421.74,414.17,415.23,4396406.0,420.101,420.1309,412.5898,413.6458,4396406.0
2025-01-30 10:30:00,415.22,416.93,413.97,415.25,1933366.0,413.6358,415.3393,412.3906,413.6657,1933366.0
2025-01-30 11:00:00,415.18,415.51,413.16,415.25,2258076.0,413.596,413.9247,411.5837,413.6657,2258076.0
2025-01-30 11:30:00,415.28,416.55,414.38,416.33,1380224.0,413.6956,414.9607,412.799,414.7416,1380224.0
2025-01-30 12:00:00,416.34,417.09,414.33,414.5,1584474.0,414.7515,415.4987,412.7492,412.9186,1584474.0
2025-01-30 12:30:00,414.51,415.49,414.34,414.5,1104079.0,412.9285,413.9048,412.7592,412.9186,1104079.0
2025-01-30 13:00:00,414.5,416.12,414.27,415.72,949255.0,412.9186,414.5324,412.6894,414.1339,949255.0
2025-01-30 13:30:00,415.72,416.46,414.25,415.04,1232126.0,414.1339,414.8711,412.6695,413.4565,1232126.0
2025-01-30 14:00:00,415.04,415.7,414.51,415.22,1029599.0,413.4565,414.114,412.9285,413.6358,1029599.0
2025-01-30 14:30:00,415.26,415.75,414.95,415.69,1170692.0,413.6757,414.1638,413.3668,414.104,1170692.0
2025-01-30 15:00:00,415.71,416.08,415.43,415.97,1430290.0,414.1239,414.4925,413.845,414.3829,1430290.0
2025-01-30 15:30:00,416.0,417.04,414.07,414.87,4376254.0,414.4128,415.4489,412.4902,413.2871,4376254.0
2025-01-31 09:30:00,418.66,419.78,416.55,418.96,3211783.0,417.0627,418.1784,414.9607,417.3615,3211783.0
2025-01-31 10:00:00,419.02,420.69,417.34,417.39,1974662.0,417.4213,419.0849,415.7477,415.7975,1974662.0
2025-01-31 10:30:00,417.39,418.13,416.27,417.23,1606300.0,415.7975,416.5347,414.6818,415.6381,1606300.0
2025-01-31 11:00:00,417.18,417.68,415.93,416.15,1345710.0,415.5883,416.0864,414.3431,414.5623,1345710.0
2025-01-31 11:30:00,416.12,416.76,415.23,416.69,957023.0,414.5324,415.1699,413.6458,415.1002,957023.0
2025-01-31 12:00:00,416.73,418.6,416.64,418.53,974765.0,415.14,417.0029,415.0504,416.9332,974765.0
2025-01-31 12:30:00,418.55,418.91,418.18,418.33,644867.0,416.9531,417.3117,416.5845,416.7339,644867.0
2025-01-31 13:00:00,418.34,419.17,417.27,417.54,848667.0,416.7439,417.5707,415.678,415.947,848667.0
2025-01-31 13:30:00,417.49,417.97,416.22,417.0,751929.0,415.8971,416.3753,414.632,415.409,751929.0
2025-01-31 14:00:00,417.03,417.2,415.9,416.43,798127.0,415.4389,415.6083,414.3132,414.8412,798127.0
2025-01-31 14:30:00,416.4,417.01,415.06,416.5,887378.0,414.8113,415.419,413.4764,414.9109,887378.0
2025-01-31 15:00:00,416.46,416.63,415.6,416.14,805283.0,414.8711,415.0404,414.0144,414.5523,805283.0
2025-01-31 15:30:00,416.16,417.25,414.99,415.0,2313098.0,414.5722,415.6581,413.4067,413.4166,2313098.0
2025-02-03 09:30:00,411.68,414.72,409.12,411.43,2860386.0,410.1093,413.1377,407.5591,409.8603,2860386.0
2025-02-03 10:00:00,411.25,412.0,408.66,411.68,1702681.0,409.681,410.4281,407.1008,410.1093,1702681.0
2025-02-03 10:30:00,411.65,413.58,411.11,413.04,916623.0,410.0794,412.0021,409.5415,411.4641,916623.0
2025-02-03 11:00:00,412.99,413.67,411.5,411.8,827403.0,411.4143,412.0917,409.93,410.2289,827403.0
2025-02-03 11:30:00,411.8,411.8,410.37,411.13,549831.0,410.2289,410.2289,408.8043,409.5614,549831.0
2025-02-03 12:00:00,411.13,412.56,410.61,411.69,446346.0,409.5614,410.986,409.0434,410.1193,446346.0
2025-02-03 12:30:00,411.65,412.36,410.55,412.09,845254.0,410.0794,410.7867,408.9836,410.5177,845254.0
2025-02-03 13:00:00,412.02,413.4,411.33,413.03,433433.0,410.448,411.8227,409.7606,411.4542,433433.0
2025-02-03 13:30:00,413.1,414.93,413.0,414.9,505478.0,411.5239,413.3469,411.4243,413.317,505478.0
2025-02-03 14:00:00,414.88,415.41,414.35,415.06,581678.0,413.2971,413.8251,412.7691,413.4764,581678.0
2025-02-03 14:30:00,415.09,415.2,413.93,414.07,519902.0,413.5063,413.6159,412.3507,412.4902,519902.0
2025-02-03 15:00:00,414.09,414.32,413.1,413.59,647602.0,412.5101,412.7392,411.5239,412.012,647602.0
2025-02-03 15:30:00,413.61,414.28,410.77,411.01,1933688.0,412.0319,412.6994,409.2028,409.4419,1933688.0
2025-02-04 09:30:00,412.58,412.88,409.74,411.27,2536480.0,411.0059,411.3047,408.1767,409.7009,2536480.0
2025-02-04 10:00:00,411.33,413.44,411.27,413.17,855168.0,409.7606,411.8626,409.7009,411.5936,855168.0
2025-02-04 10:30:00,413.23,413.92,412.66,413.17,854501.0,411.6534,412.3408,411.0856,411.5936,854501.0
2025-02-04 11:00:00,413.25,413.65,412.24,413.12,592145.0,411.6733,412.0718,410.6672,411.5438,592145.0
2025-02-04 11:30:00,413.14,413.63,412.18,412.55,415433.0,411.5637,412.0519,410.6074,410.976,415433.0
2025-02-04 12:00:00,412.55,413.0,411.0,411.06,582364.0,410.976,411.4243,409.4319,409.4917,582364.0
2025-02-04 12:30:00,411.09,411.75,410.66,411.73,584583.0,409.5216,410.179,409.0932,410.1591,584583.0
2025-02-04 13:00:00,411.7,411.8,410.8,411.75,508310.0,410.1292,410.2289,409.2327,410.179,508310.0
2025-02-04 13:30:00,411.76,411.88,411.28,411.59,393247.0,410.189,410.3085,409.7108,410.0197,393247.0
2025-02-04 14:00:00,411.53,412.66,411.33,412.5,513235.0,409.9599,411.0856,409.7606,410.9262,513235.0
2025-02-04 14:30:00,412.46,412.88,412.06,412.54,583365.0,410.8863,411.3047,410.4879,410.966,583365.0
2025-02-04 15:00:00,412.61,412.64,411.89,411.96,559752.0,411.0358,411.0656,410.3185,410.3882,559752.0
2025-02-04 15:30:00,411.95,413.04,411.36,412.31,1512124.0,410.3783,411.4641,409.7905,410.7369,1512124.0
2025-02-05 09:30:00,411.83,413.71,410.64,410.73,1706842.0,410.2587,412.1316,409.0733,409.1629,1706842.0
2025-02-05 10:00:00,410.77,411.93,410.4,411.64,877063.0,409.2028,410.3584,408.8342,410.0695,877063.0
2025-02-05 10:30:00,411.58,411.92,411.12,411.49,493002.0,410.0097,410.3484,409.5514,409.92,493002.0
2025-02-05 11:00:00,411.47,412.72,411.23,412.62,509526.0,409.9001,411.1453,409.661,411.0457,509526.0
2025-02-05 11:30:00,412.63,413.54,412.42,413.19,757695.0,411.0557,411.9622,410.8465,411.6136,757695.0
2025-02-05 12:00:00,413.25,413.83,413.06,413.07,303303.0,411.6733,412.2511,411.484,411.494,303303.0
2025-02-05 12:30:00,413.07,413.24,412.25,412.87,336178.0,411.494,411.6634,410.6771,411.2948,336178.0
2025-02-05 13:00:00,412.92,413.0,411.76,412.04,327373.0,411.3446,411.4243,410.189,410.4679,327373.0
2025-02-05 13:30:00,412.07,413.2,411.96,412.55,341752.0,410.4978,411.6235,410.3882,410.976,341752.0
2025-02-05 14:00:00,412.52,413.5,412.44,412.99,315794.0,410.9461,411.9224,410.8664,411.4143,315794.0
2025-02-05 14:30:00,412.93,413.15,412.73,412.84,247212.0,411.3545,411.5737,411.1553,411.2649,247212.0
2025-02-05 15:00:00,412.87,413.31,412.65,413.06,397732.0,411.2948,411.7331,411.0756,411.484,397732.0
2025-02-05 15:30:00,413.07,413.5,412.0,413.28,1176197.0,411.494,411.9224,410.4281,411.7032,1176197.0
2025-02-06 09:30:00,414.51,418.08,414.0,417.24,1725466.0,412.9285,416.4849,412.4205,415.6481,1725466.0
2025-02-06 10:00:00,417.23,417.36,416.18,417.04,613640.0,415.6381,415.7676,414.5921,415.4489,613640.0
2025-02-06 10:30:00,417.06,417.84,416.4,417.04,539066.0,415.4688,416.2458,414.8113,415.4489,539066.0
2025-02-06 11:00:00,417.04,418.2,417.01,417.66,666294.0,415.4489,416.6044,415.419,416.0665,666294.0
2025-02-06 11:30:00,417.64,417.64,416.31,416.76,380772.0,416.0466,416.0466,414.7216,415.1699,380772.0
2025-02-06 12:00:00,416.8,416.8,415.9,416.0,318327.0,415.2098,415.2098,414.3132,414.4128,318327.0
2025-02-06 12:30:00,416.0,417.25,415.95,416.69,335844.0,414.4128,415.6581,414.363,415.1002,335844.0
2025-02-06 13:00:00,416.71,416.94,415.76,416.09,352949.0,415.1201,415.3492,414.1737,414.5025,352949.0
2025-02-06 13:30:00,416.1,416.36,415.39,415.53,251665.0,414.5124,414.7715,413.8052,413.9446,251665.0
2025-02-06 14:00:00,415.5,416.4,415.38,415.88,341346.0,413.9147,414.8113,413.7952,414.2933,341346.0
2025-02-06 14:30:00,415.92,415.92,414.66,415.02,334541.0,414.3331,414.3331,413.0779,413.4366,334541.0
2025-02-06 15:00:00,415.01,415.25,414.82,414.88,414038.0,413.4266,413.6657,413.2373,413.2971,414038.0
2025-02-06 15:30:00,414.92,416.07,414.1,415.91,1474420.0,413.3369,414.4826,412.5201,414.3232,1474420.0
2025-02-07 09:30:00,416.48,418.65,415.46,417.08,1438441.0,414.891,417.0527,413.8749,415.4887,1438441.0
2025-02-07 10:00:00,417.12,417.13,412.61,412.64,1402704.0,415.5286,415.5385,411.0358,411.0656,1402704.0
2025-02-07 10:30:00,412.62,413.67,410.65,412.12,956796.0,411.0457,412.0917,409.0832,410.5476,956796.0
2025-02-07 11:00:00,412.13,412.52,410.91,411.34,691295.0,410.5576,410.9461,409.3422,409.7706,691295.0
2025-02-07 11:30:00,411.36,411.66,410.27,410.6,664256.0,409.7905,410.0894,408.7047,409.0334,664256.0
2025-02-07 12:00:00,410.55,411.23,409.56,410.18,729900.0,408.9836,409.661,407.9974,408.615,729900.0
2025-02-07 12:30:00,410.23,411.36,410.16,410.34,435751.0,408.6648,409.7905,408.5951,408.7744,435751.0
2025-02-07 13:00:00,410.37,411.26,410.31,410.71,374980.0,408.8043,409.6909,408.7445,409.143,374980.0
2025-02-07 13:30:00,410.71,411.15,409.0,409.04,558238.0,409.143,409.5813,407.4395,407.4794,558238.0
2025-02-07 14:00:00,409.02,409.28,408.28,408.29,642474.0,407.4595,407.7185,406.7223,406.7322,642474.0
2025-02-07 14:30:00,408.27,409.0,408.1,408.72,556585.0,406.7123,407.4395,406.543,407.1606,556585.0
2025-02-07 15:00:00,408.72,409.16,408.32,408.88,493144.0,407.1606,407.5989,406.7621,407.32,493144.0
2025-02-07 15:30:00,408.86,410.35,408.81,409.76,1740758.0,407.3001,408.7844,407.2503,408.1966,1740758.0
2025-02-10 09:30:00,413.63,414.19,411.73,412.33,1312166.0,412.0519,412.6097,410.1591,410.7568,1312166.0
2025-02-10 10:00:00,412.4,414.52,412.31,414.14,822373.0,410.8266,412.9385,410.7369,412.5599,822373.0
2025-02-10 10:30:00,414.13,414.98,414.02,414.93,483817.0,412.55,413.3967,412.4404,413.3469,483817.0
2025-02-10 11:00:00,414.9,415.47,414.38,415.09,534760.0,413.317,413.8849,412.799,413.5063,534760.0
2025-02-10 11:30:00,415.12,415.12,413.93,414.3,259218.0,413.5362,413.5362,412.3507,412.7193,259218.0
2025-02-10 12:00:00,414.29,414.29,412.06,412.08,389319.0,412.7094,412.7094,410.4879,410.5078,389319.0
2025-02-10 12:30:00,412.09,412.8,411.87,412.64,326982.0,410.5177,411.225,410.2986,411.0656,326982.0
2025-02-10 13:00:00,412.64,413.05,412.24,412.8,212761.0,411.0656,411.4741,410.6672,411.225,212761.0
2025-02-10 13:30:00,412.82,413.09,412.37,412.48,221796.0,411.245,411.5139,410.7967,410.9063,221796.0
2025-02-10 14:00:00,412.49,412.49,411.88,412.06,309430.0,410.9162,410.9162,410.3085,410.4879,309430.0
2025-02-10 14:30:00,412.08,412.46,411.48,411.76,388743.0,410.5078,410.8863,409.9101,410.189,388743.0
2025-02-10 15:00:00,411.73,411.99,410.92,411.5,532419.0,410.1591,410.4181,409.3522,409.93,532419.0
2025-02-10 15:30:00,411.48,412.6,411.34,412.21,1154145.0,409.9101,411.0258,409.7706,410.6373,1154145.0
2025-02-11 09:30:00,409.64,411.05,409.3,411.01,1211958.0,408.0771,409.4817,407.7384,409.4419,1211958.0
2025-02-11 10:00:00,411.01,412.49,410.69,412.2,575001.0,409.4419,410.9162,409.1231,410.6273,575001.0
2025-02-11 10:30:00,412.2,412.37,411.54,411.63,295088.0,410.6273,410.7967,409.9698,410.0595,295088.0
2025-02-11 11:00:00,411.69,411.82,410.54,410.55,380892.0,410.1193,410.2488,408.9737,408.9836,380892.0
2025-02-11 11:30:00,410.58,411.14,410.3,410.38,299682.0,409.0135,409.5714,408.7346,408.8143,299682.0
2025-02-11 12:00:00,410.35,410.59,409.55,410.29,343820.0,408.7844,409.0235,407.9874,408.7246,343820.0
2025-02-11 12:30:00,410.33,410.56,409.93,410.07,206779.0,408.7645,408.9936,408.366,408.5055,206779.0
2025-02-11 13:00:00,410.07,410.17,409.55,409.98,349013.0,408.5055,408.6051,407.9874,408.4158,349013.0
2025-02-11 13:30:00,409.96,410.72,409.9,410.26,218093.0,408.3959,409.153,408.3361,408.6947,218093.0
2025-02-11 14:00:00,410.25,410.63,410.09,410.56,220319.0,408.6848,409.0633,408.5254,408.9936,220319.0
2025-02-11 14:30:00,410.6,411.22,410.43,410.91,318009.0,409.0334,409.6511,408.8641,409.3422,318009.0
2025-02-11 15:00:00,410.93,411.9,410.93,411.65,360482.0,409.3622,410.3285,409.3622,410.0794,360482.0
2025-02-11 15:30:00,411.65,411.83,410.98,411.55,586429.0,410.0794,410.2587,409.412,409.9798,586429.0
2025-02-12 09:30:00,407.27,408.85,404.38,408.25,1611780.0,405.7161,407.2901,402.8372,406.6924,1611780.0
2025-02-12 10:00:00,408.29,409.61,406.99,409.02,711651.0,406.7322,408.0472,405.4372,407.4595,711651.0
2025-02-12 10:30:00,409.02,409.96,407.65,408.2,636142.0,407.4595,408.3959,406.0947,406.6426,636142.0
2025-02-12 11:00:00,408.24,408.29,407.2,407.58,412163.0,406.6824,406.7322,405.6464,406.025,412163.0
2025-02-12 11:30:00,407.64,409.4,407.63,409.4,300593.0,406.0847,407.838,406.0748,407.838,300593.0
2025-02-12 12:00:00,409.33,409.58,408.76,409.23,315658.0,407.7683,408.0173,407.2005,407.6687,315658.0
2025-02-12 12:30:00,409.21,410.73,408.93,410.61,428695.0,407.6487,409.1629,407.3698,409.0434,428695.0
2025-02-12 13:00:00,410.6,410.75,409.95,410.38,310871.0,409.0334,409.1829,408.3859,408.8143,310871.0
2025-02-12 13:30:00,410.33,410.38,409.75,410.01,267454.0,408.7645,408.8143,408.1867,408.4457,267454.0
2025-02-12 14:00:00,410.03,410.13,409.32,409.45,308056.0,408.4656,408.5652,407.7583,407.8878,308056.0
2025-02-12 14:30:00,409.48,410.4,409.32,409.61,329597.0,407.9177,408.8342,407.7583,408.0472,329597.0
2025-02-12 15:00:00,409.67,409.69,408.15,408.21,518864.0,408.107,408.1269,406.5928,406.6526,518864.0
2025-02-12 15:30:00,408.21,409.14,408.0,408.95,966977.0,406.6526,407.579,406.4434,407.3897,966977.0
2025-02-13 09:30:00,407.24,409.0,406.36,407.78,1436568.0,405.6863,407.4395,404.8096,406.2242,1436568.0
2025-02-13 10:00:00,407.72,408.15,406.36,407.96,997624.0,406.1644,406.5928,404.8096,406.4035,997624.0
2025-02-13 10:30:00,407.98,410.42,407.77,409.65,897021.0,406.4234,408.8541,406.2142,408.0871,897021.0
2025-02-13 11:00:00,409.69,409.92,408.43,408.64,431241.0,408.1269,408.356,406.8717,407.0809,431241.0
2025-02-13 11:30:00,408.62,408.95,407.78,407.91,430802.0,407.061,407.3897,406.2242,406.3537,430802.0
2025-02-13 12:00:00,407.93,408.5,407.57,408.29,342035.0,406.3736,406.9414,406.015,406.7322,342035.0
2025-02-13 12:30:00,408.3,408.5,407.94,408.14,248487.0,406.7422,406.9414,406.3836,406.5828,248487.0
2025-02-13 13:00:00,408.14,408.42,407.45,408.08,252609.0,406.5828,406.8617,405.8955,406.523,252609.0
2025-02-13 13:30:00,408.08,408.85,407.64,408.59,277958.0,406.523,407.2901,406.0847,407.0311,277958.0
2025-02-13 14:00:00,408.59,409.75,408.59,409.67,455998.0,407.0311,408.1867,407.0311,408.107,455998.0
2025-02-13 14:30:00,409.69,410.68,409.66,410.37,339728.0,408.1269,409.1131,408.097,408.8043,339728.0
2025-02-13 15:00:00,410.32,411.0,410.27,410.71,410370.0,408.7545,409.4319,408.7047,409.143,410370.0
2025-02-13 15:30:00,410.72,410.79,409.85,410.52,1090508.0,409.153,409.2227,408.2863,408.9537,1090508.0
2025-02-14 09:30:00,407.6,408.71,406.17,406.54,3079785.0,406.0449,407.1506,404.6203,404.9889,3079785.0
2025-02-14 10:00:00,406.5,407.6,406.2,406.24,1109121.0,404.9491,406.0449,404.6502,404.6901,1109121.0
2025-02-14 10:30:00,406.24,407.99,405.88,407.76,1078494.0,404.6901,406.4334,404.3314,406.2043,1078494.0
2025-02-14 11:00:00,407.8,407.85,406.59,407.82,604549.0,406.2441,406.2939,405.0387,406.264,604549.0
2025-02-14 11:30:00,407.82,408.33,407.41,407.92,540220.0,406.264,406.7721,405.8556,406.3637,540220.0
2025-02-14 12:00:00,407.93,408.2,407.5,407.53,395358.0,406.3736,406.6426,405.9453,405.9751,395358.0
2025-02-14 12:30:00,407.55,408.05,407.39,407.73,395382.0,405.9951,406.4932,405.8357,406.1744,395382.0
2025-02-14 13:00:00,407.74,408.05,407.51,407.82,311010.0,406.1843,406.4932,405.9552,406.264,311010.0
2025-02-14 13:30:00,407.8,408.73,407.8,408.54,351116.0,406.2441,407.1706,406.2441,406.9813,351116.0
2025-02-14 14:00:00,408.55,408.6,407.59,407.72,389791.0,406.9913,407.0411,406.0349,406.1644,389791.0
2025-02-14 14:30:00,407.74,407.94,406.83,407.15,431268.0,406.1843,406.3836,405.2778,405.5966,431268.0
2025-02-14 15:00:00,407.17,407.48,406.69,406.85,543766.0,405.6165,405.9253,405.1383,405.2977,543766.0
2025-02-14 15:30:00,406.85,408.91,406.81,408.33,1312044.0,405.2977,407.3499,405.2579,406.7721,1312044.0
2025-02-18 09:30:00,408.0,410.6,407.73,409.49,1926770.0,406.4434,409.0334,406.1744,407.9277,1926770.0
2025-02-18 10:00:00,409.91,410.37,408.0,408.05,899353.0,408.3461,408.8043,406.4434,406.4932,899353.0
2025-02-18 10:30:00,408.05,409.29,407.79,409.09,542153.0,406.4932,407.7284,406.2342,407.5292,542153.0
2025-02-18 11:00:00,409.05,409.26,408.21,408.97,464626.0,407.4893,407.6985,406.6526,407.4097,464626.0
2025-02-18 11:30:00,408.97,409.45,408.27,408.9,370143.0,407.4097,407.8878,406.7123,407.3399,370143.0
2025-02-18 12:00:00,408.87,409.09,408.18,408.34,387319.0,407.31,407.5292,406.6227,406.7821,387319.0
2025-02-18 12:30:00,408.34,408.96,408.31,408.56,248162.0,406.7821,407.3997,406.7522,407.0012,248162.0
2025-02-18 13:00:00,408.53,408.88,407.61,408.07,393310.0,406.9713,407.32,406.0548,406.5131,393310.0
2025-02-18 13:30:00,408.05,408.2,407.65,407.67,312283.0,406.4932,406.6426,406.0947,406.1146,312283.0
2025-02-18 14:00:00,407.69,407.89,406.5,407.45,618996.0,406.1345,406.3338,404.9491,405.8955,618996.0
2025-02-18 14:30:00,407.49,407.52,407.06,407.09,229924.0,405.9353,405.9652,405.5069,405.5368,229924.0
2025-02-18 15:00:00,407.12,407.7,406.97,407.59,379859.0,405.5667,406.1445,405.4173,406.0349,379859.0
2025-02-18 15:30:00,407.57,409.72,407.46,409.64,1246610.0,406.015,408.1568,405.9054,408.0771,1246610.0
2025-02-19 09:30:00,408.94,409.93,407.65,409.38,1335922.0,407.3798,408.366,406.0947,407.8181,1335922.0
2025-02-19 10:00:00,409.34,409.65,407.77,408.2,589441.0,407.7782,408.0871,406.2142,406.6426,589441.0
2025-02-19 10:30:00,408.27,409.29,408.05,408.33,668357.0,406.7123,407.7284,406.4932,406.7721,668357.0
2025-02-19 11:00:00,408.33,411.85,407.96,410.43,2515000.0,406.7721,410.2787,406.4035,408.8641,2515000.0
2025-02-19 11:30:00,410.39,411.14,409.91,410.65,552640.0,408.8242,409.5714,408.3461,409.0832,552640.0
2025-02-19 12:00:00,410.65,411.56,410.0,410.45,559336.0,409.0832,409.9898,408.4357,408.884,559336.0
2025-02-19 12:30:00,410.45,411.11,410.22,410.96,351913.0,408.884,409.5415,408.6549,409.3921,351913.0
2025-02-19 13:00:00,410.93,411.99,410.37,411.56,530420.0,409.3622,410.4181,408.8043,409.9898,530420.0
2025-02-19 13:30:00,411.56,412.52,411.56,411.87,758277.0,409.9898,410.9461,409.9898,410.2986,758277.0
2025-02-19 14:00:00,411.91,414.43,411.78,413.96,826864.0,410.3384,412.8488,410.2089,412.3806,826864.0
2025-02-19 14:30:00,413.99,415.25,413.85,414.76,881612.0,412.4105,413.6657,412.271,413.1776,881612.0
2025-02-19 15:00:00,414.74,415.4,414.05,414.5,939834.0,413.1576,413.8151,412.4703,412.9186,939834.0
2025-02-19 15:30:00,414.59,415.49,414.25,414.82,1353008.0,413.0082,413.9048,412.6695,413.2373,1353008.0
2025-02-20 09:30:00,415.69,417.31,413.56,413.89,2633481.0,414.93,416.547,412.8039,413.1333,2633481.0
2025-02-20 10:00:00,413.89,416.21,412.54,416.11,1260404.0,413.1333,415.449,411.7857,415.3492,1260404.0
2025-02-20 10:30:00,416.08,416.97,415.64,416.2,845207.0,415.3193,416.2076,414.8801,415.439,845207.0
2025-02-20 11:00:00,416.21,419.31,416.05,417.92,1947546.0,415.449,418.5434,415.2893,417.1559,1947546.0
2025-02-20 11:30:00,418.05,418.1,415.7,416.59,754662.0,417.2857,417.3356,414.94,415.8283,754662.0
2025-02-20 12:00:00,416.61,418.38,416.29,417.67,588788.0,415.8483,417.6151,415.5289,416.9064,588788.0
2025-02-20 12:30:00,417.68,418.22,417.37,417.37,377053.0,416.9163,417.4553,416.6069,416.6069,377053.0
2025-02-20 13:00:00,417.41,418.06,417.22,417.55,320990.0,416.6468,417.2956,416.4572,416.7866,320990.0
2025-02-20 13:30:00,417.53,417.92,416.57,417.29,463086.0,416.7666,417.1559,415.8084,416.527,463086.0
2025-02-20 14:00:00,417.23,417.89,416.39,417.63,560914.0,416.4672,417.1259,415.6287,416.8664,560914.0
2025-02-20 14:30:00,417.6,417.6,416.45,416.73,506940.0,416.8365,416.8365,415.6886,415.9681,506940.0
2025-02-20 15:00:00,416.76,416.83,414.93,415.79,675722.0,415.998,416.0679,414.1714,415.0298,675722.0
2025-02-20 15:30:00,415.79,416.3,415.25,416.13,1144041.0,415.0298,415.5389,414.4908,415.3692,1144041.0
2025-02-21 09:30:00,417.26,418.05,414.82,414.82,2295095.0,416.4971,417.2857,414.0616,414.0616,2295095.0
2025-02-21 10:00:00,414.83,415.43,412.89,413.29,805459.0,414.0715,414.6704,412.1351,412.5344,805459.0
2025-02-21 10:30:00,413.29,413.88,412.27,413.88,789931.0,412.5344,413.1233,411.5162,413.1233,789931.0
2025-02-21 11:00:00,413.86,414.55,413.25,413.54,503653.0,413.1033,413.7921,412.4944,412.7839,503653.0
2025-02-21 11:30:00,413.59,414.09,413.11,413.54,462209.0,412.8338,413.3329,412.3547,412.7839,462209.0
2025-02-21 12:00:00,413.54,414.29,412.71,413.29,446861.0,412.7839,413.5325,411.9554,412.5344,446861.0
2025-02-21 12:30:00,413.29,413.45,412.47,412.55,712715.0,412.5344,412.6941,411.7159,411.7957,712715.0
2025-02-21 13:00:00,412.58,413.67,412.45,412.53,545214.0,411.8257,412.9137,411.6959,411.7757,545214.0
2025-02-21 13:30:00,412.54,412.57,410.24,410.44,616892.0,411.7857,411.8157,409.4899,409.6896,616892.0
2025-02-21 14:00:00,410.47,411.0,409.0,409.09,598457.0,409.7195,410.2485,408.2522,408.342,598457.0
2025-02-21 14:30:00,409.06,409.68,408.5,408.73,622031.0,408.3121,408.931,407.7531,407.9827,622031.0
2025-02-21 15:00:00,408.73,409.31,408.36,409.06,793212.0,407.9827,408.5616,407.6134,408.3121,793212.0
2025-02-21 15:30:00,409.06,409.46,407.96,408.14,1633495.0,408.3121,408.7114,407.2141,407.3938,1633495.0
2025-02-24 09:30:00,408.51,409.37,400.17,401.41,3257406.0,407.7631,408.6215,399.4383,400.6761,3257406.0
2025-02-24 10:00:00,401.47,401.6,399.32,399.79,1836351.0,400.736,400.8657,398.5899,399.059,1836351.0
2025-02-24 10:30:00,399.81,403.26,399.66,403.23,1252912.0,399.079,402.5227,398.9293,402.4928,1252912.0
2025-02-24 11:00:00,403.29,404.39,402.67,403.26,860119.0,402.5526,403.6506,401.9338,402.5227,860119.0
2025-02-24 11:30:00,403.27,403.9,402.5,403.16,622071.0,402.5327,403.1615,401.7641,402.4229,622071.0
2025-02-24 12:00:00,403.15,404.55,403.07,403.95,378775.0,402.4129,403.8103,402.333,403.2114,378775.0
2025-02-24 12:30:00,403.96,404.66,403.73,403.9,351849.0,403.2214,403.9201,402.9918,403.1615,351849.0
2025-02-24 13:00:00,403.87,405.0,403.83,404.61,325716.0,403.1316,404.2595,403.0917,403.8702,325716.0
2025-02-24 13:30:00,404.63,404.68,403.91,404.22,340663.0,403.8902,403.9401,403.1715,403.4809,340663.0
2025-02-24 14:00:00,404.1,404.52,403.64,403.8,408452.0,403.3612,403.7804,402.902,403.0617,408452.0
2025-02-24 14:30:00,403.76,404.96,403.74,404.61,489575.0,403.0218,404.2196,403.0018,403.8702,489575.0
2025-02-24 15:00:00,404.62,405.37,404.29,404.73,568413.0,403.8802,404.6288,403.5508,403.99,568413.0
2025-02-24 15:30:00,404.74,405.1,403.03,404.09,1669047.0,404.0,404.3593,402.2931,403.3512,1669047.0
2025-02-25 09:30:00,401.15,401.92,399.54,401.46,2459880.0,400.4166,401.1851,398.8095,400.726,2459880.0
2025-02-25 10:00:00,401.43,401.6,397.69,398.49,1468243.0,400.696,400.8657,396.9629,397.7614,1468243.0
2025-02-25 10:30:00,398.48,400.82,398.3,399.64,1092039.0,397.7514,400.0872,397.5718,398.9093,1092039.0
2025-02-25 11:00:00,399.69,399.73,397.88,397.88,852608.0,398.9592,398.9992,397.1525,397.1525,852608.0
2025-02-25 11:30:00,397.92,399.74,396.7,399.38,903959.0,397.1925,399.0091,395.9747,398.6498,903959.0
2025-02-25 12:00:00,399.32,400.0,398.0,399.95,740088.0,398.5899,399.2687,397.2723,399.2187,740088.0
2025-02-25 12:30:00,399.9,400.48,398.84,399.01,888758.0,399.1688,399.7478,398.1108,398.2805,888758.0
2025-02-25 13:00:00,399.03,399.8,398.2,398.29,661487.0,398.3004,399.069,397.4719,397.5618,661487.0
2025-02-25 13:30:00,398.29,399.3,398.12,398.47,562046.0,397.5618,398.5699,397.3921,397.7415,562046.0
2025-02-25 14:00:00,398.46,398.57,397.33,397.54,669054.0,397.7315,397.8413,396.6035,396.8132,669054.0
2025-02-25 14:30:00,397.53,398.24,397.01,398.05,598675.0,396.8032,397.5119,396.2841,397.3222,598675.0
2025-02-25 15:00:00,398.09,399.29,397.7,398.84,700694.0,397.3622,398.56,396.9729,398.1108,700694.0
2025-02-25 15:30:00,398.88,398.98,397.38,397.91,1376446.0,398.1507,398.2505,396.6534,397.1825,1376446.0
2025-02-26 09:30:00,397.98,400.33,394.24,400.11,1941049.0,397.2524,399.5981,393.5192,399.3785,1941049.0
2025-02-26 10:00:00,400.23,403.06,399.8,402.02,969912.0,399.4982,402.3231,399.069,401.285,969912.0
2025-02-26 10:30:00,402.11,403.2,402.08,402.6,623935.0,401.3748,402.4628,401.3449,401.8639,623935.0
2025-02-26 11:00:00,402.6,403.44,402.17,402.77,592577.0,401.8639,402.7024,401.4347,402.0336,592577.0
2025-02-26 11:30:00,402.76,403.6,402.3,402.38,324676.0,402.0236,402.8621,401.5645,401.6443,324676.0
2025-02-26 12:00:00,402.36,403.18,402.31,402.74,227269.0,401.6243,402.4428,401.5744,402.0036,227269.0
2025-02-26 12:30:00,402.74,402.98,400.39,400.89,376524.0,402.0036,402.2432,399.6579,400.157,376524.0
2025-02-26 13:00:00,400.86,401.2,400.11,400.13,290686.0,400.1271,400.4665,399.3785,399.3984,290686.0
2025-02-26 13:30:00,400.11,400.65,398.43,398.65,410034.0,399.3785,399.9175,397.7015,397.9211,410034.0
2025-02-26 14:00:00,398.6,399.32,398.28,398.94,379320.0,397.8712,398.5899,397.5518,398.2106,379320.0
2025-02-26 14:30:00,398.9,399.5,398.27,398.46,347053.0,398.1707,398.7696,397.5418,397.7315,347053.0
2025-02-26 15:00:00,398.49,398.95,398.24,398.69,326072.0,397.7614,398.2206,397.5119,397.9611,326072.0
2025-02-26 15:30:00,398.65,400.01,398.43,399.64,744725.0,397.9211,399.2786,397.7015,398.9093,744725.0
2025-02-27 09:30:00,401.2,405.74,399.36,399.9,1718522.0,400.4665,404.9982,398.6298,399.1688,1718522.0
2025-02-27 10:00:00,399.85,400.39,397.93,399.49,758181.0,399.1189,399.6579,397.2024,398.7596,758181.0
2025-02-27 10:30:00,399.44,400.4,397.7,397.82,565054.0,398.7097,399.6679,396.9729,397.0926,565054.0
2025-02-27 11:00:00,397.8,399.63,397.63,398.13,393327.0,397.0727,398.8993,396.903,397.4021,393327.0
2025-02-27 11:30:00,398.13,398.6,396.98,397.21,458139.0,397.4021,397.8712,396.2542,396.4838,458139.0
2025-02-27 12:00:00,397.22,397.91,396.63,397.84,455463.0,396.4937,397.1825,395.9048,397.1126,455463.0
2025-02-27 12:30:00,397.82,398.48,396.8,397.08,322740.0,397.0926,397.7514,396.0745,396.354,322740.0
2025-02-27 13:00:00,397.13,398.75,396.87,398.38,328060.0,396.4039,398.0209,396.1444,397.6516,328060.0
2025-02-27 13:30:00,398.4,398.56,397.8,397.82,252370.0,397.6716,397.8313,397.0727,397.0926,252370.0
2025-02-27 14:00:00,397.87,397.9,395.92,396.04,405621.0,397.1426,397.1725,395.1961,395.3159,405621.0
2025-02-27 14:30:00,396.04,396.06,394.6,395.02,672953.0,395.3159,395.3359,393.8785,394.2978,672953.0
2025-02-27 15:00:00,395.08,395.19,393.3,393.79,901033.0,394.3577,394.4675,392.5809,393.07,901033.0
2025-02-27 15:30:00,393.81,394.44,392.17,392.58,2153360.0,393.09,393.7188,391.453,391.8622,2153360.0
2025-02-28 09:30:00,392.66,392.9,386.57,390.43,2569425.0,391.9421,392.1816,385.8632,389.7162,2569425.0
2025-02-28 10:00:00,390.38,392.12,389.4,391.76,1000712.0,389.6662,391.4031,388.688,391.0437,1000712.0
2025-02-28 10:30:00,391.73,392.73,391.06,392.22,785256.0,391.0138,392.012,390.345,391.5029,785256.0
2025-02-28 11:00:00,392.22,392.35,389.4,389.48,563902.0,391.5029,391.6326,388.688,388.7679,563902.0
2025-02-28 11:30:00,389.46,392.03,389.29,391.55,423062.0,388.7479,391.3132,388.5782,390.8341,423062.0
2025-02-28 12:00:00,391.5,392.46,390.87,391.85,438020.0,390.7842,391.7424,390.1554,391.1336,438020.0
2025-02-28 12:30:00,391.81,391.85,390.21,390.25,568618.0,391.0936,391.1336,389.4966,389.5365,568618.0
2025-02-28 13:00:00,390.29,391.37,389.36,391.29,537285.0,389.5764,390.6544,388.6481,390.5746,537285.0
2025-02-28 13:30:00,391.23,392.05,389.69,389.69,469817.0,390.5147,391.3332,388.9775,388.9775,469817.0
2025-02-28 14:00:00,389.66,391.25,389.58,390.86,379235.0,388.9476,390.5347,388.8677,390.1454,379235.0
2025-02-28 14:30:00,390.86,392.5,390.56,392.4,435201.0,390.1454,391.7824,389.8459,391.6826,435201.0
2025-02-28 15:00:00,392.41,393.15,391.77,393.07,565267.0,391.6925,392.4312,391.0537,392.3513,565267.0
2025-02-28 15:30:00,393.07,397.63,391.57,397.14,2594054.0,392.3513,396.903,390.8541,396.4139,2594054.0
2025-03-03 09:30:00,398.82,398.82,393.04,393.65,1976892.0,398.0908,398.0908,392.3214,392.9303,1976892.0
2025-03-03 10:00:00,393.34,394.75,392.14,394.63,883047.0,392.6208,394.0283,391.423,393.9085,883047.0
2025-03-03 10:30:00,394.62,395.37,393.55,394.08,561183.0,393.8985,394.6471,392.8305,393.3595,561183.0
2025-03-03 11:00:00,394.17,395.85,393.79,393.81,480650.0,393.4493,395.1262,393.07,393.09,480650.0
2025-03-03 11:30:00,393.77,395.18,393.08,394.73,393731.0,393.05,394.4575,392.3613,394.0083,393731.0
2025-03-03 12:00:00,394.68,395.27,394.28,394.94,367634.0,393.9584,394.5473,393.5591,394.2179,367634.0
2025-03-03 12:30:00,394.96,395.99,394.41,395.17,395813.0,394.2379,395.266,393.6889,394.4475,395813.0
2025-03-03 13:00:00,395.15,395.42,393.03,393.21,484061.0,394.4275,394.697,392.3114,392.4911,484061.0
2025-03-03 13:30:00,393.24,394.1,392.16,393.63,479525.0,392.521,393.3794,391.443,392.9103,479525.0
2025-03-03 14:00:00,393.58,394.34,393.19,393.41,298206.0,392.8604,393.619,392.4711,392.6907,298206.0
2025-03-03 14:30:00,393.43,395.05,391.5,392.46,542333.0,392.7107,394.3277,390.7842,391.7424,542333.0
2025-03-03 15:00:00,392.46,392.47,389.37,389.59,1042120.0,391.7424,391.7524,388.6581,388.8777,1042120.0
2025-03-03 15:30:00,389.53,390.35,386.15,388.53,2426187.0,388.8178,389.6363,385.444,387.8196,2426187.0
2025-03-04 09:30:00,383.55,387.53,381.0,384.01,3314879.0,382.8487,386.8215,380.3034,383.3079,3314879.0
2025-03-04 10:00:00,384.02,384.82,381.54,383.2,1513030.0,383.3179,384.1164,380.8424,382.4994,1513030.0
2025-03-04 10:30:00,383.17,385.77,383.06,384.9,963184.0,382.4694,385.0647,382.3596,384.1963,963184.0
2025-03-04 11:00:00,384.89,385.7,383.52,384.19,714281.0,384.1863,384.9948,382.8188,383.4876,714281.0
2025-03-04 11:30:00,384.17,386.08,384.13,384.91,846834.0,383.4676,385.3741,383.4277,384.2062,846834.0
2025-03-04 12:00:00,384.93,386.1,384.69,386.1,764138.0,384.2262,385.3941,383.9867,385.3941,764138.0
2025-03-04 12:30:00,386.03,386.03,384.22,384.8,602781.0,385.3242,385.3242,383.5175,384.0964,602781.0
2025-03-04 13:00:00,384.74,387.25,384.27,385.47,589855.0,384.0366,386.542,383.5674,384.7652,589855.0
2025-03-04 13:30:00,385.46,387.77,385.16,387.4,455252.0,384.7552,387.061,384.4558,386.6917,455252.0
2025-03-04 14:00:00,387.43,389.37,387.34,388.32,773972.0,386.7216,388.6581,386.6318,387.61,773972.0
2025-03-04 14:30:00,388.41,391.24,388.14,390.35,858619.0,387.6998,390.5247,387.4303,389.6363,858619.0
2025-03-04 15:00:00,390.38,392.58,390.08,391.9,940516.0,389.6662,391.8622,389.3668,391.1835,940516.0
2025-03-04 15:30:00,391.82,392.03,387.08,388.72,1649396.0,391.1036,391.3132,386.3723,388.0093,1649396.0
2025-03-05 09:30:00,389.39,392.31,388.81,389.15,1549286.0,388.6781,391.5927,388.0991,388.4385,1549286.0
2025-03-05 10:00:00,389.88,393.18,389.31,391.54,923172.0,389.1672,392.4611,388.5982,390.8241,923172.0
2025-03-05 10:30:00,391.58,393.36,391.22,392.5,529965.0,390.8641,392.6408,390.5047,391.7824,529965.0
2025-03-05 11:00:00,392.49,392.52,390.12,392.05,527425.0,391.7724,391.8023,389.4067,391.3332,527425.0
2025-03-05 11:30:00,392.09,392.75,390.32,392.12,536304.0,391.3731,392.0319,389.6064,391.4031,536304.0
2025-03-05 12:00:00,392.1,394.78,392.04,394.77,572060.0,391.3831,394.0582,391.3232,394.0482,572060.0
2025-03-05 12:30:00,394.74,396.95,394.3,396.91,738383.0,394.0183,396.2242,393.5791,396.1843,738383.0
2025-03-05 13:00:00,396.94,397.17,394.48,395.54,666821.0,396.2143,396.4438,393.7588,394.8168,666821.0
2025-03-05 13:30:00,395.54,396.81,394.25,396.7,467145.0,394.8168,396.0845,393.5292,395.9747,467145.0
2025-03-05 14:00:00,396.7,399.37,396.25,398.54,1014437.0,395.9747,398.6398,395.5255,397.8113,1014437.0
2025-03-05 14:30:00,398.59,399.99,397.38,399.82,851388.0,397.8612,399.2587,396.6534,399.089,851388.0
2025-03-05 15:00:00,399.84,401.67,399.39,400.84,1225160.0,399.109,400.9356,398.6598,400.1071,1225160.0
2025-03-05 15:30:00,400.84,401.67,398.88,401.1,1916813.0,400.1071,400.9356,398.1507,400.3666,1916813.0
2025-03-06 09:30:00,394.04,398.12,393.29,397.27,1935676.0,393.3196,397.3921,392.5709,396.5436,1935676.0
2025-03-06 10:00:00,397.24,402.15,396.86,401.23,1207856.0,396.5137,401.4147,396.1344,400.4964,1207856.0
2025-03-06 10:30:00,401.22,402.04,399.46,400.3,718674.0,400.4864,401.3049,398.7296,399.5681,718674.0
2025-03-06 11:00:00,400.34,401.91,398.78,399.87,719587.0,399.608,401.1752,398.0509,399.1389,719587.0
2025-03-06 11:30:00,399.88,400.9,396.61,396.68,590087.0,399.1489,400.167,395.8849,395.9547,590087.0
2025-03-06 12:00:00,396.67,397.12,395.11,395.64,603727.0,395.9447,396.3939,394.3876,394.9166,603727.0
2025-03-06 12:30:00,395.69,397.86,395.3,397.47,482087.0,394.9665,397.1326,394.5773,396.7433,482087.0
2025-03-06 13:00:00,397.38,398.25,396.8,397.23,469223.0,396.6534,397.5219,396.0745,396.5037,469223.0
2025-03-06 13:30:00,397.2,397.59,395.92,396.83,527038.0,396.4738,396.8631,395.1961,396.1045,527038.0
2025-03-06 14:00:00,396.82,396.94,394.88,395.3,516719.0,396.0945,396.2143,394.158,394.5773,516719.0
2025-03-06 14:30:00,395.3,397.1,394.22,395.06,961576.0,394.5773,396.374,393.4992,394.3377,961576.0
2025-03-06 15:00:00,394.98,397.0,394.61,396.92,704974.0,394.2578,396.2741,393.8885,396.1943,704974.0
2025-03-06 15:30:00,396.88,397.91,394.94,397.03,1345565.0,396.1544,397.1825,394.2179,396.3041,1345565.0
2025-03-07 09:30:00,392.4,394.8,390.9,392.44,1685336.0,391.6826,394.0782,390.1853,391.7225,1685336.0
2025-03-07 10:00:00,392.49,393.97,391.25,391.39,1026073.0,391.7724,393.2497,390.5347,390.6744,1026073.0
2025-03-07 10:30:00,391.38,391.81,388.33,390.8,1033621.0,390.6644,391.0936,387.62,390.0855,1033621.0
2025-03-07 11:00:00,390.75,390.75,387.37,387.9,641390.0,390.0356,390.0356,386.6618,387.1908,641390.0
2025-03-07 11:30:00,387.97,388.3,385.81,386.54,885270.0,387.2607,387.59,385.1046,385.8333,885270.0
2025-03-07 12:00:00,386.6,388.01,385.54,387.73,658568.0,385.8932,387.3006,384.8351,387.0211,658568.0
2025-03-07 12:30:00,387.74,390.49,387.12,388.32,636853.0,387.0311,389.776,386.4122,387.61,636853.0
2025-03-07 13:00:00,388.35,391.19,388.29,390.1,531489.0,387.64,390.4748,387.5801,389.3868,531489.0
2025-03-07 13:30:00,390.06,391.84,389.81,391.75,510978.0,389.3468,391.1236,389.0973,391.0337,510978.0
2025-03-07 14:00:00,391.78,394.14,391.39,393.59,644317.0,391.0637,393.4194,390.6744,392.8704,644317.0
2025-03-07 14:30:00,393.66,394.27,392.53,393.1,474666.0,392.9402,393.5491,391.8123,392.3813,474666.0
2025-03-07 15:00:00,393.06,393.6,391.89,392.42,469141.0,392.3413,392.8804,391.1735,391.7025,469141.0
2025-03-07 15:30:00,392.37,394.24,390.35,393.32,1580912.0,391.6526,393.5192,389.6363,392.6009,1580912.0
2025-03-10 09:30:00,385.71,386.34,383.3,385.24,1958650.0,385.0048,385.6336,382.5992,384.5356,1958650.0
2025-03-10 10:00:00,385.21,386.4,384.31,384.95,1058233.0,384.5057,385.6935,383.6073,384.2462,1058233.0
2025-03-10 10:30:00,384.89,385.7,379.48,379.77,1569235.0,384.1863,384.9948,378.7862,379.0756,1569235.0
2025-03-10 11:00:00,379.75,381.84,378.91,380.68,1683077.0,379.0557,381.1419,378.2172,379.984,1683077.0
2025-03-10 11:30:00,380.73,382.2,380.21,380.88,1226087.0,380.0339,381.5012,379.5148,380.1836,1226087.0
2025-03-10 12:00:00,380.81,382.41,380.66,381.93,689450.0,380.1137,381.7108,379.964,381.2317,689450.0
2025-03-10 12:30:00,381.99,382.64,380.15,380.93,750836.0,381.2916,381.9404,379.455,380.2335,750836.0
2025-03-10 13:00:00,380.9,381.33,379.99,380.5,687475.0,380.2036,380.6328,379.2952,379.8043,687475.0
2025-03-10 13:30:00,380.52,380.72,378.9,379.43,645801.0,379.8243,380.0239,378.2072,378.7363,645801.0
2025-03-10 14:00:00,379.39,380.21,378.22,379.91,740721.0,378.6963,379.5148,377.5285,379.2154,740721.0
2025-03-10 14:30:00,379.91,380.24,378.59,378.68,546780.0,379.2154,379.5448,377.8978,377.9876,546780.0
2025-03-10 15:00:00,378.66,379.4,377.22,378.44,1504194.0,377.9677,378.7063,376.5303,377.7481,1504194.0
2025-03-10 15:30:00,378.41,380.8,378.4,380.24,2645489.0,377.7181,380.1038,377.7082,379.5448,2645489.0
2025-03-11 09:30:00,378.91,382.66,378.68,381.51,2061476.0,378.2172,381.9604,377.9876,380.8125,2061476.0
2025-03-11 10:00:00,381.5,383.89,380.21,383.0,1771453.0,380.8025,383.1881,379.5148,382.2997,1771453.0
2025-03-11 10:30:00,382.96,384.42,381.68,382.13,1318098.0,382.2598,383.7171,380.9822,381.4313,1318098.0
2025-03-11 11:00:00,382.1,386.0,381.76,382.94,954676.0,381.4014,385.2943,381.062,382.2398,954676.0
2025-03-11 11:30:00,382.95,383.9,381.78,382.0,660154.0,382.2498,383.1981,381.082,381.3016,660154.0
2025-03-11 12:00:00,381.94,381.94,379.56,381.18,680138.0,381.2417,381.2417,378.866,380.4831,680138.0
2025-03-11 12:30:00,381.27,381.79,378.78,379.43,453251.0,380.5729,381.092,378.0875,378.7363,453251.0
2025-03-11 13:00:00,379.34,379.52,376.91,377.21,732285.0,378.6464,378.8261,376.2209,376.5203,732285.0
2025-03-11 13:30:00,377.16,379.83,377.05,379.08,619144.0,376.4704,379.1355,376.3606,378.3869,619144.0
2025-03-11 14:00:00,379.05,382.57,379.02,381.8,574941.0,378.357,381.8705,378.327,381.1019,574941.0
2025-03-11 14:30:00,381.81,384.61,381.25,384.0,918146.0,381.1119,383.9068,380.5529,383.2979,918146.0
2025-03-11 15:00:00,383.88,385.39,382.34,383.12,826519.0,383.1781,384.6854,381.6409,382.4195,826519.0
2025-03-11 15:30:00,383.18,383.38,380.18,380.22,1303571.0,382.4794,382.679,379.4849,379.5248,1303571.0
2025-03-12 09:30:00,382.95,384.84,379.41,381.05,2063638.0,382.2498,384.1364,378.7163,380.3533,2063638.0
2025-03-12 10:00:00,381.0,381.7,379.41,380.49,958289.0,380.3034,381.0021,378.7163,379.7943,958289.0
2025-03-12 10:30:00,380.48,381.35,379.61,379.75,741351.0,379.7843,380.6528,378.9159,379.0557,741351.0
2025-03-12 11:00:00,379.76,382.12,378.95,381.57,727060.0,379.0657,381.4213,378.2571,380.8724,727060.0
2025-03-12 11:30:00,381.65,383.25,381.29,383.13,577145.0,380.9522,382.5493,380.5929,382.4295,577145.0
2025-03-12 12:00:00,383.13,384.76,382.69,384.06,690819.0,382.4295,384.0565,381.9903,383.3578,690819.0
2025-03-12 12:30:00,384.15,385.22,382.88,383.43,573612.0,383.4476,384.5157,382.18,382.729,573612.0
2025-03-12 13:00:00,383.46,384.22,383.01,384.15,378226.0,382.7589,383.5175,382.3097,383.4476,378226.0
2025-03-12 13:30:00,384.1,384.38,381.55,381.55,585248.0,383.3977,383.6772,380.8524,380.8524,585248.0
2025-03-12 14:00:00,381.59,382.85,381.46,382.79,639328.0,380.8923,382.15,380.7626,382.0901,639328.0
2025-03-12 14:30:00,382.82,385.0,382.51,384.51,651257.0,382.1201,384.2961,381.8106,383.807,651257.0
2025-03-12 15:00:00,384.5,384.5,380.6,383.27,1855406.0,383.797,383.797,379.9041,382.5692,1855406.0
2025-03-12 15:30:00,383.31,384.35,382.37,383.28,1647244.0,382.6092,383.6473,381.6709,382.5792,1647244.0
2025-03-13 09:30:00,383.25,385.32,380.08,380.48,1700923.0,382.5493,384.6155,379.3851,379.7843,1700923.0
2025-03-13 10:00:00,380.52,384.1,380.1,382.48,873835.0,379.8243,383.3977,379.405,381.7807,873835.0
2025-03-13 10:30:00,382.51,383.07,380.97,382.06,591434.0,381.8106,382.3696,380.2735,381.3615,591434.0
2025-03-13 11:00:00,382.06,382.84,379.65,379.81,783648.0,381.3615,382.14,378.9559,379.1156,783648.0
2025-03-13 11:30:00,379.78,380.53,378.85,379.34,624165.0,379.0856,379.8343,378.1573,378.6464,624165.0
2025-03-13 12:00:00,379.37,380.32,378.68,379.29,815015.0,378.6764,379.6246,377.9876,378.5965,815015.0
2025-03-13 12:30:00,379.28,380.72,378.18,379.62,680062.0,378.5865,380.0239,377.4886,378.9259,680062.0
2025-03-13 13:00:00,379.61,379.93,378.05,378.72,471245.0,378.9159,379.2354,377.3588,378.0276,471245.0
2025-03-13 13:30:00,378.67,378.82,377.8,377.99,418527.0,377.9777,378.1274,377.1092,377.2989,418527.0
2025-03-13 14:00:00,377.95,380.02,377.88,380.02,474070.0,377.259,379.3252,377.1891,379.3252,474070.0
2025-03-13 14:30:00,380.01,380.4,379.34,380.04,431881.0,379.3152,379.7045,378.6464,379.3452,431881.0
2025-03-13 15:00:00,379.99,380.51,378.36,378.77,559026.0,379.2952,379.8143,377.6682,378.0775,559026.0
2025-03-13 15:30:00,378.79,379.0,377.45,378.9,1290476.0,378.0974,378.3071,376.7599,378.2072,1290476.0
2025-03-14 09:30:00,379.78,384.42,379.51,383.25,1534582.0,379.0856,383.7171,378.8161,382.5493,1534582.0
2025-03-14 10:00:00,383.1,383.29,380.64,381.54,738329.0,382.3996,382.5892,379.9441,380.8424,738329.0
2025-03-14 10:30:00,381.54,385.45,381.4,385.39,748842.0,380.8424,384.7453,380.7027,384.6854,748842.0
2025-03-14 11:00:00,385.44,385.94,384.55,385.24,618020.0,384.7353,385.2344,383.8469,384.5356,618020.0
2025-03-14 11:30:00,385.28,387.4,385.07,387.0,827288.0,384.5756,386.6917,384.366,386.2924,827288.0
2025-03-14 12:00:00,387.04,387.25,386.12,386.19,423734.0,386.3324,386.542,385.414,385.4839,423734.0
2025-03-14 12:30:00,386.1,387.85,385.9,387.71,402898.0,385.3941,387.1409,385.1944,387.0011,402898.0
2025-03-14 13:00:00,387.65,388.3,387.46,387.7,422624.0,386.9412,387.59,386.7516,386.9911,422624.0
2025-03-14 13:30:00,387.66,387.96,387.07,387.12,386159.0,386.9512,387.2507,386.3623,386.4122,386159.0
2025-03-14 14:00:00,387.14,387.89,386.77,387.06,446738.0,386.4322,387.1808,386.0628,386.3523,446738.0
2025-03-14 14:30:00,387.07,388.44,387.07,388.4,436077.0,386.3623,387.7298,386.3623,387.6899,436077.0
2025-03-14 15:00:00,388.38,388.61,388.08,388.09,486502.0,387.6699,387.8995,387.3705,387.3804,486502.0
2025-03-14 15:30:00,388.13,390.23,387.93,388.54,1650444.0,387.4204,389.5165,387.2207,387.8296,1650444.0
2025-03-17 09:30:00,386.7,389.93,385.93,388.79,1256069.0,385.993,389.2171,385.2244,388.0792,1256069.0
2025-03-17 10:00:00,388.84,390.32,387.37,389.15,766048.0,388.1291,389.6064,386.6618,388.4385,766048.0
2025-03-17 10:30:00,389.09,389.44,387.53,388.03,604599.0,388.3786,388.728,386.8215,387.3205,604599.0
2025-03-17 11:00:00,388.07,388.27,386.74,386.87,580599.0,387.3605,387.5601,386.0329,386.1627,580599.0
2025-03-17 11:30:00,386.77,387.01,385.57,386.64,361255.0,386.0628,386.3024,384.865,385.9331,361255.0
2025-03-17 12:00:00,386.66,387.46,386.14,386.96,323965.0,385.953,386.7516,385.434,386.2525,323965.0
2025-03-17 12:30:00,386.99,387.97,386.91,387.64,367535.0,386.2824,387.2607,386.2026,386.9313,367535.0
2025-03-17 13:00:00,387.64,388.6,386.96,388.31,426233.0,386.9313,387.8895,386.2525,387.6,426233.0
2025-03-17 13:30:00,388.39,390.28,388.32,389.88,517888.0,387.6799,389.5664,387.61,389.1672,517888.0
2025-03-17 14:00:00,389.87,392.06,389.85,391.78,552208.0,389.1572,391.3432,389.1372,391.0637,552208.0
2025-03-17 14:30:00,391.74,392.71,391.65,392.22,506974.0,391.0238,391.992,390.9339,391.5029,506974.0
2025-03-17 15:00:00,392.21,392.21,390.76,391.19,433653.0,391.4929,391.4929,390.0456,390.4748,433653.0
2025-03-17 15:30:00,391.17,392.19,388.58,388.78,1743349.0,390.4548,391.4729,387.8695,388.0692,1743349.0
2025-03-18 09:30:00,387.24,387.37,382.5,384.01,1342728.0,386.532,386.6618,381.8007,383.3079,1342728.0
2025-03-18 10:00:00,384.03,384.6,383.19,384.0,836421.0,383.3279,383.8968,382.4894,383.2979,836421.0
2025-03-18 10:30:00,383.91,384.14,382.81,383.13,443711.0,383.2081,383.4377,382.1101,382.4295,443711.0
2025-03-18 11:00:00,383.13,383.43,382.21,382.5,417779.0,382.4295,382.729,381.5112,381.8007,417779.0
2025-03-18 11:30:00,382.54,382.95,382.02,382.69,471881.0,381.8406,382.2498,381.3215,381.9903,471881.0
2025-03-18 12:00:00,382.65,384.07,382.55,383.6,429143.0,381.9504,383.3678,381.8506,382.8986,429143.0
2025-03-18 12:30:00,383.53,383.59,381.14,382.23,392735.0,382.8288,382.8887,380.4431,381.5311,392735.0
2025-03-18 13:00:00,382.23,382.75,381.1,382.38,453817.0,381.5311,382.0502,380.4032,381.6809,453817.0
2025-03-18 13:30:00,382.4,383.23,381.76,382.72,365001.0,381.7008,382.5293,381.062,382.0203,365001.0
2025-03-18 14:00:00,382.67,383.43,382.15,382.96,303113.0,381.9703,382.729,381.4513,382.2598,303113.0
2025-03-18 14:30:00,382.94,383.9,382.63,383.0,363436.0,382.2398,383.1981,381.9304,382.2997,363436.0
2025-03-18 15:00:00,383.0,383.67,382.5,383.0,483005.0,382.2997,382.9685,381.8007,382.2997,483005.0
2025-03-18 15:30:00,383.03,384.0,382.37,383.58,970384.0,382.3297,383.2979,381.6709,382.8787,970384.0
2025-03-19 09:30:00,385.53,387.58,384.0,386.92,1172412.0,384.8251,386.8714,383.2979,386.2126,1172412.0
2025-03-19 10:00:00,387.01,387.92,386.82,387.12,456280.0,386.3024,387.2107,386.1128,386.4122,456280.0
2025-03-19 10:30:00,387.12,387.23,385.44,385.5,285353.0,386.4122,386.522,384.7353,384.7952,285353.0
2025-03-19 11:00:00,385.5,386.74,385.4,386.15,402960.0,384.7952,386.0329,384.6954,385.444,402960.0
2025-03-19 11:30:00,386.13,387.67,385.97,387.39,324781.0,385.424,386.9612,385.2643,386.6817,324781.0
2025-03-19 12:00:00,387.44,387.97,386.9,387.18,369333.0,386.7316,387.2607,386.1926,386.4721,369333.0
2025-03-19 12:30:00,387.19,387.26,386.07,386.7,314684.0,386.4821,386.552,385.3641,385.993,314684.0
2025-03-19 13:00:00,386.69,386.94,385.05,385.13,332664.0,385.983,386.2325,384.346,384.4258,332664.0
2025-03-19 13:30:00,385.11,385.51,384.64,385.34,356621.0,384.4059,384.8052,383.9367,384.6355,356621.0
2025-03-19 14:00:00,385.31,387.0,384.9,385.69,504454.0,384.6055,386.2924,384.1963,384.9848,504454.0
2025-03-19 14:30:00,385.72,388.41,385.72,388.25,581170.0,385.0148,387.6998,385.0148,387.5401,581170.0
2025-03-19 15:00:00,388.24,389.68,387.18,387.52,760624.0,387.5302,388.9675,386.4721,386.8115,760624.0
2025-03-19 15:30:00,387.47,388.97,387.0,387.87,1012695.0,386.7616,388.2588,386.2924,387.1608,1012695.0
2025-03-20 09:30:00,385.74,386.87,383.28,386.73,1003149.0,385.0347,386.1627,382.5792,386.0229,1003149.0
2025-03-20 10:00:00,386.71,391.59,386.62,390.84,726854.0,386.003,390.874,385.9131,390.1254,726854.0
2025-03-20 10:30:00,390.86,391.79,389.32,389.49,527476.0,390.1454,391.0737,388.6082,388.7779,527476.0
2025-03-20 11:00:00,389.5,389.67,388.42,388.6,447175.0,388.7879,388.9575,387.7098,387.8895,447175.0
2025-03-20 11:30:00,388.58,388.94,387.55,387.66,438521.0,387.8695,388.2289,386.8414,386.9512,438521.0
2025-03-20 12:00:00,387.62,388.85,386.69,386.83,480199.0,386.9113,388.139,385.983,386.1227,480199.0
2025-03-20 12:30:00,386.83,387.61,386.38,386.54,369172.0,386.1227,386.9013,385.6736,385.8333,369172.0
2025-03-20 13:00:00,386.49,387.4,385.64,385.65,509626.0,385.7834,386.6917,384.9349,384.9449,509626.0
2025-03-20 13:30:00,385.65,387.17,385.54,385.96,263920.0,384.9449,386.4621,384.8351,385.2543,263920.0
2025-03-20 14:00:00,385.98,386.56,384.73,384.84,489565.0,385.2743,385.8532,384.0266,384.1364,489565.0
2025-03-20 14:30:00,384.83,386.74,384.61,385.8,311538.0,384.1264,386.0329,383.9068,385.0946,311538.0
2025-03-20 15:00:00,385.8,387.11,385.74,385.87,291260.0,385.0946,386.4022,385.0347,385.1645,291260.0
2025-03-20 15:30:00,385.87,388.14,385.64,386.81,1528341.0,385.1645,387.4303,384.9349,386.1028,1528341.0
2025-03-21 09:30:00,383.11,385.72,382.99,385.11,5232850.0,382.4095,385.0148,382.2898,384.4059,5232850.0
2025-03-21 10:00:00,385.17,385.78,384.11,384.85,527614.0,384.4658,385.0747,383.4077,384.1464,527614.0
2025-03-21 10:30:00,384.86,385.12,383.6,384.8,531242.0,384.1563,384.4159,382.8986,384.0964,531242.0
2025-03-21 11:00:00,384.86,385.16,383.62,383.91,416617.0,384.1563,384.4558,382.9186,383.2081,416617.0
2025-03-21 11:30:00,383.88,384.43,382.9,383.5,476877.0,383.1781,383.7271,382.1999,382.7988,476877.0
2025-03-21 12:00:00,383.48,385.93,382.8,385.56,495581.0,382.7789,385.2244,382.1001,384.8551,495581.0
2025-03-21 12:30:00,385.54,386.2,385.36,386.1,377344.0,384.8351,385.4939,384.6554,385.3941,377344.0
2025-03-21 13:00:00,386.06,386.09,384.45,384.71,318218.0,385.3541,385.3841,383.7471,384.0066,318218.0
2025-03-21 13:30:00,384.73,386.72,384.44,385.9,365480.0,384.0266,386.0129,383.7371,385.1944,365480.0
2025-03-21 14:00:00,385.93,386.16,385.12,385.26,484441.0,385.2244,385.454,384.4159,384.5556,484441.0
2025-03-21 14:30:00,385.26,386.31,385.23,385.99,429591.0,384.5556,385.6037,384.5257,385.2843,429591.0
2025-03-21 15:00:00,385.99,386.02,385.11,385.52,554515.0,385.2843,385.3142,384.4059,384.8151,554515.0
2025-03-21 15:30:00,385.49,391.74,385.14,391.31,4245784.0,384.7852,391.0238,384.4358,390.5945,4245784.0
2025-03-24 09:30:00,395.17,395.4,391.47,391.7,2141976.0,394.4475,394.6771,390.7543,390.9838,2141976.0
2025-03-24 10:00:00,391.8,392.58,389.81,391.74,1273802.0,391.0837,391.8622,389.0973,391.0238,1273802.0
2025-03-24 10:30:00,391.75,392.52,391.19,391.96,596586.0,391.0337,391.8023,390.4748,391.2434,596586.0
2025-03-24 11:00:00,391.97,393.34,391.81,393.02,503275.0,391.2533,392.6208,391.0936,392.3014,503275.0
2025-03-24 11:30:00,393.02,393.47,392.39,392.98,647225.0,392.3014,392.7506,391.6726,392.2615,647225.0
2025-03-24 12:00:00,393.0,393.42,392.45,392.58,541578.0,392.2815,392.7007,391.7325,391.8622,541578.0
2025-03-24 12:30:00,392.48,393.0,392.17,392.33,424497.0,391.7624,392.2815,391.453,391.6127,424497.0
2025-03-24 13:00:00,392.37,392.55,391.91,392.55,334727.0,391.6526,391.8323,391.1934,391.8323,334727.0
2025-03-24 13:30:00,392.54,392.72,391.85,392.16,327120.0,391.8223,392.002,391.1336,391.443,327120.0
2025-03-24 14:00:00,392.18,392.27,391.65,392.0,282094.0,391.463,391.5528,390.9339,391.2833,282094.0
2025-03-24 14:30:00,392.0,392.84,391.69,392.72,416107.0,391.2833,392.1217,390.9739,392.002,416107.0
2025-03-24 15:00:00,392.74,393.19,392.55,392.87,405644.0,392.0219,392.4711,391.8323,392.1517,405644.0
2025-03-24 15:30:00,392.88,393.94,392.26,392.91,1513221.0,392.1617,393.2197,391.5428,392.1916,1513221.0
2025-03-25 09:30:00,393.7,395.37,392.64,394.65,1287373.0,392.9802,394.6471,391.9221,393.9284,1287373.0
2025-03-25 10:00:00,394.55,395.8,393.7,394.99,1000067.0,393.8286,395.0763,392.9802,394.2678,1000067.0
2025-03-25 10:30:00,394.93,395.74,394.14,395.56,515789.0,394.2079,395.0164,393.4194,394.8368,515789.0
2025-03-25 11:00:00,395.56,396.36,395.19,395.42,473779.0,394.8368,395.6353,394.4675,394.697,473779.0
2025-03-25 11:30:00,395.44,395.46,394.06,394.36,355817.0,394.717,394.737,393.3395,393.639,355817.0
2025-03-25 12:00:00,394.37,394.88,394.1,394.41,350725.0,393.649,394.158,393.3794,393.6889,350725.0
2025-03-25 12:30:00,394.38,394.47,393.89,394.38,350864.0,393.6589,393.7488,393.1698,393.6589,350864.0
2025-03-25 13:00:00,394.39,394.89,394.33,394.6,239003.0,393.6689,394.168,393.609,393.8785,239003.0
2025-03-25 13:30:00,394.6,394.88,394.4,394.77,217209.0,393.8785,394.158,393.6789,394.0482,217209.0
2025-03-25 14:00:00,394.76,395.73,394.64,395.34,346933.0,394.0382,395.0065,393.9185,394.6172,346933.0
2025-03-25 14:30:00,395.38,395.46,394.63,394.68,224989.0,394.6571,394.737,393.9085,393.9584,224989.0
2025-03-25 15:00:00,394.68,394.98,393.35,393.98,556914.0,393.9584,394.2578,392.6308,393.2597,556914.0
2025-03-25 15:30:00,393.94,395.42,393.94,395.1,877878.0,393.2197,394.697,393.2197,394.3776,877878.0
2025-03-26 09:30:00,395.0,395.31,392.19,392.41,1175961.0,394.2778,394.5872,391.4729,391.6925,1175961.0
2025-03-26 10:00:00,392.38,393.62,392.18,392.98,690942.0,391.6626,392.9003,391.463,392.2615,690942.0
2025-03-26 10:30:00,392.94,394.55,392.57,394.54,468441.0,392.2216,393.8286,391.8522,393.8186,468441.0
2025-03-26 11:00:00,394.51,394.61,393.61,393.83,323618.0,393.7887,393.8885,392.8903,393.1099,323618.0
2025-03-26 11:30:00,393.81,394.19,392.23,392.62,370371.0,393.09,393.4693,391.5129,391.9022,370371.0
2025-03-26 12:00:00,392.64,392.84,392.13,392.81,358093.0,391.9221,392.1217,391.413,392.0918,358093.0
2025-03-26 12:30:00,392.78,393.13,391.62,391.86,372594.0,392.0619,392.4112,390.904,391.1435,372594.0
2025-03-26 13:00:00,391.81,392.59,391.47,391.72,375741.0,391.0936,391.8722,390.7543,391.0038,375741.0
2025-03-26 13:30:00,391.65,391.7,389.83,390.02,467852.0,390.9339,390.9838,389.1173,389.3069,467852.0
2025-03-26 14:00:00,390.05,390.61,389.9,390.31,306964.0,389.3369,389.8958,389.1871,389.5964,306964.0
2025-03-26 14:30:00,390.31,390.45,388.8,389.0,494271.0,389.5964,389.7361,388.0891,388.2888,494271.0
2025-03-26 15:00:00,389.04,390.0,388.57,389.4,474674.0,388.3287,389.2869,387.8596,388.688,474674.0
2025-03-26 15:30:00,389.46,390.57,389.23,389.82,1206854.0,388.7479,389.8559,388.5183,389.1073,1206854.0
2025-03-27 09:30:00,390.24,390.42,387.39,389.72,1131130.0,389.5265,389.7062,386.6817,389.0075,1131130.0
2025-03-27 10:00:00,389.68,391.2,389.46,390.7,627129.0,388.9675,390.4847,388.7479,389.9857,627129.0
2025-03-27 10:30:00,390.73,390.97,389.67,390.54,401865.0,390.0156,390.2552,388.9575,389.826,401865.0
2025-03-27 11:00:00,390.63,391.19,390.01,390.63,310443.0,389.9158,390.4748,389.2969,389.9158,310443.0
2025-03-27 11:30:00,390.63,390.63,389.71,390.28,281177.0,389.9158,389.9158,388.9975,389.5664,281177.0
2025-03-27 12:00:00,390.28,391.79,390.21,390.68,243565.0,389.5664,391.0737,389.4966,389.9657,243565.0
2025-03-27 12:30:00,390.71,391.44,389.64,389.67,320879.0,389.9956,390.7243,388.9276,388.9575,320879.0
2025-03-27 13:00:00,389.7,390.4,389.41,389.82,332620.0,388.9875,389.6862,388.698,389.1073,332620.0
2025-03-27 13:30:00,389.76,390.51,389.59,389.76,266803.0,389.0474,389.796,388.8777,389.0474,266803.0
2025-03-27 14:00:00,389.78,391.23,389.67,390.99,353792.0,389.0673,390.5147,388.9575,390.2751,353792.0
2025-03-27 14:30:00,391.0,391.8,390.87,390.98,233355.0,390.2851,391.0837,390.1554,390.2651,233355.0
2025-03-27 15:00:00,390.96,392.24,390.89,392.02,295760.0,390.2452,391.5228,390.1753,391.3032,295760.0
2025-03-27 15:30:00,392.01,392.02,390.18,390.53,928576.0,391.2933,391.3032,389.4666,389.816,928576.0
2025-03-28 09:30:00,388.18,389.13,386.07,387.68,1050092.0,387.4703,388.4185,385.3641,386.9712,1050092.0
2025-03-28 10:00:00,387.62,388.29,384.17,384.33,777019.0,386.9113,387.5801,383.4676,383.6273,777019.0
2025-03-28 10:30:00,384.33,384.8,382.09,382.64,658382.0,383.6273,384.0964,381.3914,381.9404,658382.0
2025-03-28 11:00:00,382.7,383.07,381.47,382.62,630471.0,382.0003,382.3696,380.7725,381.9204,630471.0
2025-03-28 11:30:00,382.58,383.05,381.51,381.59,431530.0,381.8805,382.3496,380.8125,380.8923,431530.0
2025-03-28 12:00:00,381.55,382.07,380.55,380.66,421838.0,380.8524,381.3714,379.8542,379.964,421838.0
2025-03-28 12:30:00,380.62,381.12,379.35,379.44,624297.0,379.9241,380.4232,378.6564,378.7462,624297.0
2025-03-28 13:00:00,379.44,379.44,377.59,377.64,817904.0,378.7462,378.7462,376.8996,376.9495,817904.0
2025-03-28 13:30:00,377.64,378.64,377.4,378.6,595463.0,376.9495,377.9477,376.71,377.9078,595463.0
2025-03-28 14:00:00,378.58,379.62,378.38,379.37,547708.0,377.8878,378.9259,377.6882,378.6764,547708.0
2025-03-28 14:30:00,379.34,379.63,378.1,378.17,646318.0,378.6464,378.9359,377.4087,377.4786,646318.0
2025-03-28 15:00:00,378.17,378.33,377.49,377.75,685112.0,377.4786,377.6383,376.7998,377.0593,685112.0
2025-03-28 15:30:00,377.87,380.0,376.97,378.82,1846877.0,377.1791,379.3052,376.2808,378.1274,1846877.0
2025-03-31 09:30:00,372.67,373.14,368.29,370.44,2832568.0,371.9886,372.4578,367.6166,369.7627,2832568.0
2025-03-31 10:00:00,370.47,371.1,367.63,367.83,1123362.0,369.7926,370.4215,366.9578,367.1575,1123362.0
2025-03-31 10:30:00,367.8,369.41,367.24,368.1,906786.0,367.1275,368.7346,366.5686,367.427,906786.0
2025-03-31 11:00:00,368.11,369.97,367.7,369.34,802516.0,367.437,369.2936,367.0277,368.6647,802516.0
2025-03-31 11:30:00,369.28,371.8,368.91,370.96,812450.0,368.6048,371.1202,368.2355,370.2818,812450.0
2025-03-31 12:00:00,370.93,372.0,370.17,371.99,424565.0,370.2518,371.3199,369.4932,371.3099,424565.0
2025-03-31 12:30:00,371.99,372.18,369.78,369.84,538938.0,371.3099,371.4995,369.1039,369.1638,538938.0
2025-03-31 13:00:00,369.84,372.43,369.68,371.23,860161.0,369.1638,371.7491,369.0041,370.5513,860161.0
2025-03-31 13:30:00,371.22,371.25,370.11,370.44,545564.0,370.5413,370.5712,369.4333,369.7627,545564.0
2025-03-31 14:00:00,370.45,373.04,370.35,372.44,583529.0,369.7727,372.358,369.6729,371.759,583529.0
2025-03-31 14:30:00,372.44,372.92,371.49,371.93,536400.0,371.759,372.2382,370.8108,371.25,536400.0
2025-03-31 15:00:00,371.94,374.04,371.86,372.87,622854.0,371.26,373.3561,371.1801,372.1883,622854.0
2025-03-31 15:30:00,372.88,377.07,372.75,374.87,3531054.0,372.1982,376.3806,372.0685,374.1846,3531054.0
2025-04-01 09:30:00,374.65,378.68,373.23,378.17,1892559.0,373.965,377.9876,372.5476,377.4786,1892559.0
2025-04-01 10:00:00,378.11,378.53,375.68,377.52,1208237.0,377.4187,377.8379,374.9931,376.8298,1208237.0
2025-04-01 10:30:00,377.48,380.55,377.32,380.37,913583.0,376.7898,379.8542,376.6301,379.6745,913583.0
2025-04-01 11:00:00,380.34,381.89,380.1,381.11,679303.0,379.6446,381.1918,379.405,380.4132,679303.0
2025-04-01 11:30:00,381.16,381.48,380.01,381.13,485843.0,380.4631,380.7825,379.3152,380.4332,485843.0
2025-04-01 12:00:00,381.17,382.33,380.68,380.81,540940.0,380.4731,381.631,379.984,380.1137,540940.0
2025-04-01 12:30:00,380.78,381.7,379.65,381.05,403424.0,380.0838,381.0021,378.9559,380.3533,403424.0
2025-04-01 13:00:00,381.03,381.36,380.32,380.87,381591.0,380.3333,380.6627,379.6246,380.1736,381591.0
2025-04-01 13:30:00,380.83,381.26,379.78,379.91,280896.0,380.1337,380.5629,379.0856,379.2154,280896.0
2025-04-01 14:00:00,379.9,379.99,378.28,378.68,417536.0,379.2054,379.2952,377.5884,377.9876,417536.0
2025-04-01 14:30:00,378.69,380.47,378.63,380.45,390699.0,377.9976,379.7744,377.9377,379.7544,390699.0
2025-04-01 15:00:00,380.42,380.91,379.0,380.43,379385.0,379.7245,380.2136,378.3071,379.7344,379385.0
2025-04-01 15:30:00,380.43,382.85,380.24,382.08,1297491.0,379.7344,382.15,379.5448,381.3814,1297491.0
2025-04-02 09:30:00,377.95,383.0,376.62,381.38,1185527.0,377.259,382.2997,375.9314,380.6827,1185527.0
2025-04-02 10:00:00,381.1,382.47,379.16,381.5,592175.0,380.4032,381.7707,378.4668,380.8025,592175.0
2025-04-02 10:30:00,381.47,382.07,381.0,381.76,400255.0,380.7725,381.3714,380.3034,381.062,400255.0
2025-04-02 11:00:00,381.79,382.67,380.88,382.46,503362.0,381.092,381.9703,380.1836,381.7607,503362.0
2025-04-02 11:30:00,382.39,382.56,380.24,381.3,422602.0,381.6909,381.8605,379.5448,380.6028,422602.0
2025-04-02 12:00:00,381.31,383.27,381.17,383.24,334121.0,380.6128,382.5692,380.4731,382.5393,334121.0
2025-04-02 12:30:00,383.25,384.38,382.46,384.08,347549.0,382.5493,383.6772,381.7607,383.3778,347549.0
2025-04-02 13:00:00,384.09,385.08,383.92,383.98,427786.0,383.3877,384.3759,383.2181,383.2779,427786.0
2025-04-02 13:30:00,383.92,384.02,381.64,382.16,492592.0,383.2181,383.3179,380.9422,381.4613,492592.0
2025-04-02 14:00:00,382.04,382.17,380.42,380.45,450684.0,381.3415,381.4713,379.7245,379.7544,450684.0
2025-04-02 14:30:00,380.36,382.06,380.26,380.42,448175.0,379.6646,381.3615,379.5647,379.7245,448175.0
2025-04-02 15:00:00,380.49,382.44,380.49,382.35,387645.0,379.7943,381.7408,379.7943,381.6509,387645.0
2025-04-02 15:30:00,382.37,384.03,381.94,382.11,1073341.0,381.6709,383.3279,381.2417,381.4114,1073341.0
2025-04-03 09:30:00,374.6,375.99,369.35,372.94,3482671.0,373.9151,375.3026,368.6747,372.2581,3482671.0
2025-04-03 10:00:00,372.82,375.22,372.01,373.53,1368114.0,372.1384,374.534,371.3298,372.8471,1368114.0
2025-04-03 10:30:00,373.5,373.86,371.22,371.62,1054463.0,372.8171,373.1765,370.5413,370.9405,1054463.0
2025-04-03 11:00:00,371.62,374.99,371.17,374.16,876268.0,370.9405,374.3044,370.4914,373.4759,876268.0
2025-04-03 11:30:00,374.04,375.73,373.81,374.95,699210.0,373.3561,375.043,373.1265,374.2645,699210.0
2025-04-03 12:00:00,374.94,376.88,374.85,376.87,569423.0,374.2545,376.1909,374.1646,376.1809,569423.0
2025-04-03 12:30:00,376.88,377.4,375.92,376.36,556724.0,376.1909,376.71,375.2327,375.6719,556724.0
2025-04-03 13:00:00,376.41,377.48,375.7,375.76,507824.0,375.7218,376.7898,375.0131,375.073,507824.0
2025-04-03 13:30:00,375.75,377.11,375.51,376.42,614211.0,375.063,376.4205,374.8234,375.7318,614211.0
2025-04-03 14:00:00,376.41,376.81,375.02,375.48,844804.0,375.7218,376.1211,374.3343,374.7935,844804.0
2025-04-03 14:30:00,375.48,376.23,375.0,375.54,548906.0,374.7935,375.5421,374.3144,374.8534,548906.0
2025-04-03 15:00:00,375.55,375.99,373.78,374.91,870494.0,374.8634,375.3026,373.0966,374.2245,870494.0
2025-04-03 15:30:00,374.91,375.78,372.61,373.12,2193208.0,374.2245,375.0929,371.9287,372.4378,2193208.0
2025-04-04 09:30:00,364.13,372.8,363.99,372.47,4289562.0,363.4642,372.1184,363.3245,371.789,4289562.0
2025-04-04 10:00:00,372.52,374.59,370.37,370.55,2757438.0,371.8389,373.9051,369.6928,369.8725,2757438.0
2025-04-04 10:30:00,370.51,371.1,365.51,367.94,2294718.0,369.8326,370.4215,364.8417,367.2673,2294718.0
2025-04-04 11:00:00,367.92,372.85,366.29,366.78,2112365.0,367.2473,372.1683,365.6203,366.1094,2112365.0
2025-04-04 11:30:00,366.78,370.35,366.68,367.15,1125371.0,366.1094,369.6729,366.0096,366.4787,1125371.0
2025-04-04 12:00:00,367.15,369.29,364.16,364.61,907323.0,366.4787,368.6148,363.4942,363.9434,907323.0
2025-04-04 12:30:00,364.5,366.0,363.02,364.56,1001746.0,363.8336,365.3308,362.3563,363.8935,1001746.0
2025-04-04 13:00:00,364.52,365.78,362.85,364.5,847798.0,363.8535,365.1112,362.1866,363.8336,847798.0
2025-04-04 13:30:00,364.55,366.42,363.74,365.57,936596.0,363.8835,365.7501,363.075,364.9016,936596.0
2025-04-04 14:00:00,365.64,366.68,362.25,362.66,1036574.0,364.9715,366.0096,361.5877,361.9969,1036574.0
2025-04-04 14:30:00,362.69,363.12,360.09,360.95,1110955.0,362.0269,362.4561,359.4316,360.2901,1110955.0
2025-04-04 15:00:00,360.87,364.35,360.18,363.27,1417909.0,360.2102,363.6838,359.5215,362.6058,1417909.0
2025-04-04 15:30:00,363.27,365.93,359.48,359.72,3440657.0,362.6058,365.261,358.8227,359.0623,3440657.0
2025-04-07 09:30:00,350.88,354.43,344.79,353.35,5743619.0,350.2385,353.782,344.1596,352.704,5743619.0
2025-04-07 10:00:00,353.35,371.0,349.71,355.15,4520538.0,352.704,370.3217,349.0706,354.5007,4520538.0
2025-04-07 10:30:00,355.22,362.0,351.93,360.46,2330903.0,354.5705,361.3381,351.2865,359.801,2330903.0
2025-04-07 11:00:00,360.41,362.09,350.0,352.92,2039178.0,359.751,361.428,349.3601,352.2747,2039178.0
2025-04-07 11:30:00,352.91,358.73,352.81,355.92,1157643.0,352.2648,358.0741,352.1649,355.2693,1157643.0
2025-04-07 12:00:00,355.87,356.74,352.96,356.03,852755.0,355.2193,356.0878,352.3147,355.3791,852755.0
2025-04-07 12:30:00,355.93,357.56,352.11,352.52,759728.0,355.2792,356.9063,351.4662,351.8755,759728.0
2025-04-07 13:00:00,352.52,359.33,352.51,359.13,1225436.0,351.8755,358.673,351.8655,358.4734,1225436.0
2025-04-07 13:30:00,359.13,360.79,357.03,360.4,1269918.0,358.4734,360.1303,356.3772,359.7411,1269918.0
2025-04-07 14:00:00,360.41,361.64,357.6,357.92,1228849.0,359.751,360.9788,356.9462,357.2656,1228849.0
2025-04-07 14:30:00,357.98,361.07,356.92,357.25,1034977.0,357.3255,360.4098,356.2674,356.5968,1034977.0
2025-04-07 15:00:00,357.26,359.37,355.03,355.27,1327160.0,356.6068,358.7129,354.3809,354.6204,1327160.0
2025-04-07 15:30:00,355.27,358.99,354.81,357.75,2517353.0,354.6204,358.3336,354.1613,357.0959,2517353.0
2025-04-08 09:30:00,368.25,371.97,366.9,371.73,3456655.0,367.5767,371.2899,366.2292,371.0503,3456655.0
2025-04-08 10:00:00,371.76,373.65,370.9,372.12,1442381.0,371.0803,372.9668,370.2219,371.4396,1442381.0
2025-04-08 10:30:00,372.12,372.52,368.92,369.41,1442031.0,371.4396,371.8389,368.2455,368.7346,1442031.0
2025-04-08 11:00:00,369.41,370.14,366.87,367.03,959607.0,368.7346,369.4633,366.1992,366.3589,959607.0
2025-04-08 11:30:00,367.08,369.24,365.71,366.96,654128.0,366.4088,368.5649,365.0414,366.2891,654128.0
2025-04-08 12:00:00,366.87,366.87,363.0,364.75,696446.0,366.1992,366.1992,362.3363,364.0831,696446.0
2025-04-08 12:30:00,364.69,365.0,360.11,360.82,1032357.0,364.0232,364.3327,359.4516,360.1603,1032357.0
2025-04-08 13:00:00,360.82,362.4,358.14,358.47,1003997.0,360.1603,361.7374,357.4852,357.8146,1003997.0
2025-04-08 13:30:00,358.47,362.64,358.18,361.13,849215.0,357.8146,361.977,357.5251,360.4697,849215.0
2025-04-08 14:00:00,361.15,361.71,357.94,358.3,687238.0,360.4897,361.0487,357.2856,357.6449,687238.0
2025-04-08 14:30:00,358.39,361.56,357.41,358.87,880308.0,357.7347,360.8989,356.7565,358.2139,880308.0
2025-04-08 15:00:00,358.82,359.12,353.0,355.91,1217075.0,358.1639,358.4634,352.3546,355.2593,1217075.0
2025-04-08 15:30:00,355.91,356.02,350.25,355.57,3124988.0,355.2593,355.3691,349.6096,354.9199,3124988.0
2025-04-09 09:30:00,353.42,361.87,353.1,360.91,2563204.0,352.7738,361.2084,352.4544,360.2501,2563204.0
2025-04-09 10:00:00,360.85,363.12,358.94,361.05,1239127.0,360.1902,362.4561,358.2837,360.3899,1239127.0
2025-04-09 10:30:00,361.15,362.96,357.37,357.7,874493.0,360.4897,362.2964,356.7166,357.046,874493.0
2025-04-09 11:00:00,357.72,361.66,357.53,361.04,965258.0,357.066,360.9988,356.8763,360.3799,965258.0
2025-04-09 11:30:00,361.07,362.9,359.41,360.97,921701.0,360.4098,362.2365,358.7529,360.31,921701.0
2025-04-09 12:00:00,361.04,364.67,360.27,363.75,861430.0,360.3799,364.0033,359.6113,363.0849,861430.0
2025-04-09 12:30:00,363.69,366.5,363.13,365.94,898320.0,363.025,365.8299,362.4661,365.2709,898320.0
2025-04-09 13:00:00,365.94,384.73,362.86,379.06,3362008.0,365.2709,384.0266,362.1966,378.3669,3362008.0
2025-04-09 13:30:00,379.07,387.07,378.21,383.98,3013588.0,378.3769,386.3623,377.5185,383.2779,3013588.0
2025-04-09 14:00:00,384.09,385.9,381.4,385.16,2277148.0,383.3877,385.1944,380.7027,384.4558,2277148.0
2025-04-09 14:30:00,385.13,386.05,382.42,382.82,1395726.0,384.4258,385.3442,381.7208,382.1201,1395726.0
2025-04-09 15:00:00,382.9,388.83,382.09,387.79,1386602.0,382.1999,388.1191,381.3914,387.081,1386602.0
2025-04-09 15:30:00,387.8,393.23,387.52,390.63,4099526.0,387.091,392.511,386.8115,389.9158,4099526.0
2025-04-10 09:30:00,382.06,383.9,379.45,380.46,2756067.0,381.3615,383.1981,378.7562,379.7644,2756067.0
2025-04-10 10:00:00,380.46,381.45,377.61,377.77,1236681.0,379.7644,380.7526,376.9196,377.0793,1236681.0
2025-04-10 10:30:00,377.77,380.36,377.77,379.38,938856.0,377.0793,379.6646,377.0793,378.6864,938856.0
2025-04-10 11:00:00,379.38,381.25,377.04,377.55,835081.0,378.6864,380.5529,376.3506,376.8597,835081.0
2025-04-10 11:30:00,377.51,378.06,373.97,374.3,1150677.0,376.8198,377.3688,373.2863,373.6156,1150677.0
2025-04-10 12:00:00,374.3,375.15,367.8,369.57,1446185.0,373.6156,374.4641,367.1275,368.8943,1446185.0
2025-04-10 12:30:00,369.48,374.82,369.39,374.38,1083323.0,368.8045,374.1347,368.7146,373.6955,1083323.0
2025-04-10 13:00:00,374.48,377.83,369.0,374.0,1015560.0,373.7953,377.1392,368.3253,373.3162,1015560.0
2025-04-10 13:30:00,373.99,377.25,373.21,376.35,1032702.0,373.3062,376.5603,372.5276,375.6619,1032702.0
2025-04-10 14:00:00,376.26,379.94,373.7,379.54,1039498.0,375.5721,379.2453,373.0167,378.8461,1039498.0
2025-04-10 14:30:00,379.52,380.79,376.7,379.29,1016065.0,378.8261,380.0938,376.0113,378.5965,1016065.0
2025-04-10 15:00:00,379.29,383.53,378.59,379.6,2119998.0,378.5965,382.8288,377.8978,378.906,2119998.0
2025-04-10 15:30:00,379.62,383.15,377.38,381.14,2616093.0,378.9259,382.4495,376.69,380.4431,2616093.0
2025-04-11 09:30:00,380.51,386.04,380.3,384.89,1793862.0,379.8143,385.3342,379.6047,384.1863,1793862.0
2025-04-11 10:00:00,384.94,384.94,378.89,379.6,778403.0,384.2362,384.2362,378.1973,378.906,778403.0
2025-04-11 10:30:00,379.58,383.71,379.16,382.69,899494.0,378.886,383.0084,378.4668,381.9903,899494.0
2025-04-11 11:00:00,382.58,385.12,380.72,382.57,575251.0,381.8805,384.4159,380.0239,381.8705,575251.0
2025-04-11 11:30:00,382.44,386.39,382.13,386.13,487452.0,381.7408,385.6835,381.4313,385.424,487452.0
2025-04-11 12:00:00,386.11,387.61,385.64,386.21,532135.0,385.4041,386.9013,384.9349,385.5039,532135.0
2025-04-11 12:30:00,386.18,388.1,386.06,387.1,684097.0,385.4739,387.3904,385.3541,386.3922,684097.0
2025-04-11 13:00:00,387.17,387.53,384.99,385.43,437444.0,386.4621,386.8215,384.2861,384.7253,437444.0
2025-04-11 13:30:00,385.52,390.05,384.96,388.77,907740.0,384.8151,389.3369,384.2562,388.0592,907740.0
2025-04-11 14:00:00,388.86,389.27,387.22,388.35,414976.0,388.149,388.5583,386.512,387.64,414976.0
2025-04-11 14:30:00,388.33,389.79,387.87,388.02,501374.0,387.62,389.0773,387.1608,387.3106,501374.0
2025-04-11 15:00:00,388.02,389.38,388.02,388.4,546487.0,387.3106,388.6681,387.3106,387.6899,546487.0
2025-04-11 15:30:00,388.48,389.46,387.45,387.99,1861174.0,387.7697,388.7479,386.7416,387.2806,1861174.0
2025-04-14 09:30:00,393.01,393.22,390.54,390.89,1617386.0,392.2914,392.5011,389.826,390.1753,1617386.0
2025-04-14 10:00:00,390.92,393.2,390.52,392.91,740160.0,390.2053,392.4811,389.806,392.1916,740160.0
2025-04-14 10:30:00,392.96,394.65,392.17,392.86,575282.0,392.2415,393.9284,391.453,392.1417,575282.0
2025-04-14 11:00:00,392.88,393.25,388.61,388.68,632906.0,392.1617,392.531,387.8995,387.9694,632906.0
2025-04-14 11:30:00,388.71,389.79,386.4,386.45,626139.0,387.9993,389.0773,385.6935,385.7434,626139.0
2025-04-14 12:00:00,386.41,387.23,384.55,385.81,853151.0,385.7035,386.522,383.8469,385.1046,853151.0
2025-04-14 12:30:00,385.85,386.55,384.33,384.44,416148.0,385.1445,385.8432,383.6273,383.7371,416148.0
2025-04-14 13:00:00,384.44,387.28,384.21,386.31,501788.0,383.7371,386.5719,383.5075,385.6037,501788.0
2025-04-14 13:30:00,386.28,388.11,385.53,387.88,349367.0,385.5737,387.4004,384.8251,387.1708,349367.0
2025-04-14 14:00:00,387.88,388.76,387.83,388.48,435681.0,387.1708,388.0492,387.1209,387.7697,435681.0
2025-04-14 14:30:00,388.43,388.88,388.06,388.23,395424.0,387.7198,388.169,387.3505,387.5202,395424.0
2025-04-14 15:00:00,388.21,390.32,388.2,389.34,535513.0,387.5002,389.6064,387.4902,388.6281,535513.0
2025-04-14 15:30:00,389.35,389.72,387.2,388.05,1204070.0,388.6381,389.0075,386.4921,387.3405,1204070.0
2025-04-15 09:30:00,388.16,391.89,388.06,389.69,1337059.0,387.4503,391.1735,387.3505,388.9775,1337059.0
2025-04-15 10:00:00,389.71,389.99,385.9,386.88,1316295.0,388.9975,389.277,385.1944,386.1726,1316295.0
2025-04-15 10:30:00,387.0,389.37,386.82,388.73,861792.0,386.2924,388.6581,386.1128,388.0193,861792.0
2025-04-15 11:00:00,388.8,389.57,387.8,387.83,604783.0,388.0891,388.8577,387.091,387.1209,604783.0
2025-04-15 11:30:00,387.83,388.79,386.35,387.49,543548.0,387.1209,388.0792,385.6436,386.7815,543548.0
2025-04-15 12:00:00,387.5,388.6,387.13,388.39,370671.0,386.7915,387.8895,386.4222,387.6799,370671.0
2025-04-15 12:30:00,388.35,388.56,385.34,385.68,424332.0,387.64,387.8496,384.6355,384.9748,424332.0
2025-04-15 13:00:00,385.67,386.6,384.5,384.79,519990.0,384.9649,385.8932,383.797,384.0865,519990.0
2025-04-15 13:30:00,384.85,385.93,384.5,385.2,475153.0,384.1464,385.2244,383.797,384.4957,475153.0
2025-04-15 14:00:00,385.12,386.0,384.5,385.68,332458.0,384.4159,385.2943,383.797,384.9748,332458.0
2025-04-15 14:30:00,385.67,386.42,385.3,385.79,316246.0,384.9649,385.7135,384.5955,385.0846,316246.0
2025-04-15 15:00:00,385.78,385.92,384.75,385.49,436133.0,385.0747,385.2144,384.0465,384.7852,436133.0
2025-04-15 15:30:00,385.48,386.21,384.15,385.6,1174916.0,384.7752,385.5039,383.4476,384.895,1174916.0
2025-04-16 09:30:00,380.66,381.61,376.05,376.16,1676928.0,379.964,380.9123,375.3624,375.4722,1676928.0
2025-04-16 10:00:00,376.2,378.93,375.9,378.63,571247.0,375.5122,378.2372,375.2127,377.9377,571247.0
2025-04-16 10:30:00,378.63,379.31,377.75,378.39,527299.0,377.9377,378.6165,377.0593,377.6982,527299.0
2025-04-16 11:00:00,378.44,380.11,377.83,379.63,565758.0,377.7481,379.415,377.1392,378.9359,565758.0
2025-04-16 11:30:00,379.69,379.69,376.61,376.74,467214.0,378.9958,378.9958,375.9214,376.0512,467214.0
2025-04-16 12:00:00,376.74,377.79,376.43,377.36,428982.0,376.0512,377.0993,375.7418,376.6701,428982.0
2025-04-16 12:30:00,377.3,377.76,376.84,377.3,279278.0,376.6102,377.0693,376.151,376.6102,279278.0
2025-04-16 13:00:00,377.24,377.68,376.25,377.49,399365.0,376.5503,376.9895,375.5621,376.7998,399365.0
2025-04-16 13:30:00,377.51,377.54,372.0,372.28,997423.0,376.8198,376.8497,371.3199,371.5993,997423.0
2025-04-16 14:00:00,372.23,373.87,372.23,373.13,715496.0,371.5494,373.1864,371.5494,372.4478,715496.0
2025-04-16 14:30:00,373.11,373.21,370.46,370.57,537371.0,372.4278,372.5276,369.7827,369.8925,537371.0
2025-04-16 15:00:00,370.57,370.8,368.0,368.64,970708.0,369.8925,370.122,367.3272,367.966,970708.0
2025-04-16 15:30:00,368.65,372.35,368.41,371.61,2428854.0,367.976,371.6692,367.7364,370.9306,2428854.0
2025-04-17 09:30:00,373.8,374.33,370.76,372.37,2679060.0,373.1166,373.6456,370.0821,371.6892,2679060.0
2025-04-17 10:00:00,372.37,372.51,369.59,370.31,767729.0,371.6892,371.8289,368.9143,369.6329,767729.0
2025-04-17 10:30:00,370.34,370.64,368.62,369.75,403660.0,369.6629,369.9623,367.946,369.074,403660.0
2025-04-17 11:00:00,369.71,372.5,369.09,370.4,533444.0,369.034,371.8189,368.4152,369.7228,533444.0
2025-04-17 11:30:00,370.45,371.99,370.34,370.85,386495.0,369.7727,371.3099,369.6629,370.172,386495.0
2025-04-17 12:00:00,370.89,372.53,370.44,371.82,514356.0,370.2119,371.8489,369.7627,371.1402,514356.0
2025-04-17 12:30:00,371.88,372.2,369.78,371.49,431285.0,371.2001,371.5195,369.1039,370.8108,431285.0
2025-04-17 13:00:00,371.52,371.85,370.3,370.3,312029.0,370.8407,371.1701,369.623,369.623,312029.0
2025-04-17 13:30:00,370.34,371.92,370.34,371.0,329651.0,369.6629,371.24,369.6629,370.3217,329651.0
2025-04-17 14:00:00,370.99,371.84,370.48,370.58,498770.0,370.3117,371.1601,369.8026,369.9024,498770.0
2025-04-17 14:30:00,370.58,371.17,369.38,369.39,693690.0,369.9024,370.4914,368.7046,368.7146,693690.0
2025-04-17 15:00:00,369.44,369.68,367.75,368.47,912423.0,368.7645,369.0041,367.0776,367.7963,912423.0
2025-04-17 15:30:00,368.47,369.01,366.89,367.6,1584741.0,367.7963,368.3353,366.2192,366.9279,1584741.0
2025-04-21 09:30:00,362.93,364.48,361.02,361.03,1173344.0,362.2664,363.8136,360.3599,360.3699,1173344.0
2025-04-21 10:00:00,361.01,361.05,359.56,360.24,960487.0,360.3499,360.3899,358.9026,359.5814,960487.0
2025-04-21 10:30:00,360.22,361.53,359.8,360.09,634822.0,359.5614,360.869,359.1422,359.4316,634822.0
2025-04-21 11:00:00,360.09,361.33,359.44,359.55,684843.0,359.4316,360.6694,358.7828,358.8926,684843.0
2025-04-21 11:30:00,359.5,359.76,357.75,358.23,1001495.0,358.8427,359.1022,357.0959,357.575,1001495.0
2025-04-21 12:00:00,358.24,358.62,357.95,358.26,437423.0,357.585,357.9643,357.2955,357.605,437423.0
2025-04-21 12:30:00,358.21,359.69,358.18,358.8,453299.0,357.5551,359.0324,357.5251,358.144,453299.0
2025-04-21 13:00:00,358.82,359.33,358.19,358.54,537785.0,358.1639,358.673,357.5351,357.8845,537785.0
2025-04-21 13:30:00,358.49,358.95,357.27,357.39,473356.0,357.8346,358.2937,356.6168,356.7366,473356.0
2025-04-21 14:00:00,357.38,357.65,356.9,357.36,332103.0,356.7266,356.9961,356.2475,356.7066,332103.0
2025-04-21 14:30:00,357.37,357.84,355.67,355.97,463023.0,356.7166,357.1857,355.0197,355.3192,463023.0
2025-04-21 15:00:00,355.96,357.93,355.86,357.05,527454.0,355.3092,357.2756,355.2094,356.3972,527454.0
2025-04-21 15:30:00,357.05,359.75,357.02,359.14,1648243.0,356.3972,359.0922,356.3672,358.4834,1648243.0
2025-04-22 09:30:00,363.27,363.5,359.86,361.19,1390595.0,362.6058,362.8354,359.202,360.5296,1390595.0
2025-04-22 10:00:00,361.17,363.33,361.01,362.86,883799.0,360.5097,362.6657,360.3499,362.1966,883799.0
2025-04-22 10:30:00,362.94,365.09,362.24,364.65,729355.0,362.2764,364.4225,361.5777,363.9833,729355.0
2025-04-22 11:00:00,364.65,365.12,364.15,364.21,517366.0,363.9833,364.4524,363.4842,363.5441,517366.0
2025-04-22 11:30:00,364.2,366.16,363.7,365.86,596284.0,363.5341,365.4905,363.035,365.1911,596284.0
2025-04-22 12:00:00,365.91,367.77,365.88,367.44,463819.0,365.241,367.0976,365.211,366.7682,463819.0
2025-04-22 12:30:00,367.39,367.72,366.41,366.75,403668.0,366.7183,367.0477,365.7401,366.0795,403668.0
2025-04-22 13:00:00,366.79,367.6,363.43,363.64,589073.0,366.1194,366.9279,362.7655,362.9751,589073.0
2025-04-22 13:30:00,363.64,364.4,362.74,363.34,412800.0,362.9751,363.7337,362.0768,362.6757,412800.0
2025-04-22 14:00:00,363.34,365.92,363.12,365.54,483968.0,362.6757,365.251,362.4561,364.8717,483968.0
2025-04-22 14:30:00,365.54,367.11,365.54,366.45,447957.0,364.8717,366.4388,364.8717,365.78,447957.0
2025-04-22 15:00:00,366.42,366.66,364.27,364.56,618993.0,365.7501,365.9896,363.604,363.8935,618993.0
2025-04-22 15:30:00,364.48,367.38,364.25,366.74,1481283.0,363.8136,366.7083,363.584,366.0695,1481283.0
2025-04-23 09:30:00,375.92,379.98,375.26,379.05,2290128.0,375.2327,379.2853,374.5739,378.357,2290128.0
2025-04-23 10:00:00,379.23,379.9,376.81,378.92,799004.0,378.5366,379.2054,376.1211,378.2272,799004.0
2025-04-23 10:30:00,378.82,380.39,378.81,379.36,658775.0,378.1274,379.6945,378.1174,378.6664,658775.0
2025-04-23 11:00:00,379.37,380.14,376.0,376.84,743675.0,378.6764,379.445,375.3125,376.151,743675.0
2025-04-23 11:30:00,376.84,377.2,374.41,376.11,536521.0,376.151,376.5103,373.7254,375.4223,536521.0
2025-04-23 12:00:00,375.97,376.12,373.2,375.08,357043.0,375.2826,375.4323,372.5177,374.3942,357043.0
2025-04-23 12:30:00,375.11,377.27,374.72,376.86,445963.0,374.4242,376.5802,374.0349,376.171,445963.0
2025-04-23 13:00:00,376.86,377.77,375.14,377.0,405296.0,376.171,377.0793,374.4541,376.3107,405296.0
2025-04-23 13:30:00,377.05,377.6,375.82,377.19,352190.0,376.3606,376.9096,375.1329,376.5004,352190.0
2025-04-23 14:00:00,377.07,378.0,375.82,376.04,488054.0,376.3806,377.3089,375.1329,375.3525,488054.0
2025-04-23 14:30:00,376.02,376.77,375.66,376.06,408937.0,375.3325,376.0811,374.9732,375.3724,408937.0
2025-04-23 15:00:00,376.1,376.38,373.83,374.37,532827.0,375.4124,375.6918,373.1465,373.6855,532827.0
2025-04-23 15:30:00,374.27,375.8,373.02,374.05,1953743.0,373.5857,375.1129,372.338,373.3661,1953743.0
2025-04-24 09:30:00,375.41,381.52,375.19,381.48,1183235.0,374.7236,380.8224,374.504,380.7825,1183235.0
2025-04-24 10:00:00,381.39,383.09,380.96,382.97,726284.0,380.6927,382.3896,380.2635,382.2698,726284.0
2025-04-24 10:30:00,382.95,384.46,382.63,383.17,657478.0,382.2498,383.7571,381.9304,382.4694,657478.0
2025-04-24 11:00:00,383.18,384.37,382.56,383.59,474110.0,382.4794,383.6672,381.8605,382.8887,474110.0
2025-04-24 11:30:00,383.65,384.51,382.91,383.33,370823.0,382.9486,383.807,382.2099,382.6291,370823.0
2025-04-24 12:00:00,383.33,385.11,382.73,384.58,535144.0,382.6291,384.4059,382.0302,383.8769,535144.0
2025-04-24 12:30:00,384.51,385.16,383.71,384.73,407147.0,383.807,384.4558,383.0084,384.0266,407147.0
2025-04-24 13:00:00,384.71,385.18,383.7,385.06,320950.0,384.0066,384.4758,382.9985,384.356,320950.0
2025-04-24 13:30:00,385.07,385.88,384.54,385.72,439153.0,384.366,385.1745,383.8369,385.0148,439153.0
2025-04-24 14:00:00,385.67,386.25,385.29,386.23,445066.0,384.9649,385.5438,384.5856,385.5238,445066.0
2025-04-24 14:30:00,386.22,387.59,386.16,386.99,491870.0,385.5139,386.8813,385.454,386.2824,491870.0
2025-04-24 15:00:00,387.01,387.23,385.77,385.8,607621.0,386.3024,386.522,385.0647,385.0946,607621.0
2025-04-24 15:30:00,385.82,388.45,385.78,387.27,1848097.0,385.1146,387.7398,385.0747,386.5619,1848097.0
2025-04-25 09:30:00,387.0,389.23,384.6,386.89,1315736.0,386.2924,388.5183,383.8968,386.1826,1315736.0
2025-04-25 10:00:00,386.79,388.82,385.5,386.11,574720.0,386.0828,388.1091,384.7952,385.4041,574720.0
2025-04-25 10:30:00,386.12,387.79,385.37,387.41,382454.0,385.414,387.081,384.6654,386.7017,382454.0
2025-04-25 11:00:00,387.42,387.9,386.6,386.99,309373.0,386.7117,387.1908,385.8932,386.2824,309373.0
2025-04-25 11:30:00,387.02,387.85,386.24,387.63,351229.0,386.3124,387.1409,385.5338,386.9213,351229.0
2025-04-25 12:00:00,387.6,388.2,387.59,388.05,259339.0,386.8913,387.4902,386.8813,387.3405,259339.0
2025-04-25 12:30:00,388.0,388.7,387.65,388.54,302804.0,387.2906,387.9893,386.9412,387.8296,302804.0
2025-04-25 13:00:00,388.44,390.9,388.32,390.56,620309.0,387.7298,390.1853,387.61,389.8459,620309.0
2025-04-25 13:30:00,390.56,390.61,389.02,389.85,818328.0,389.8459,389.8958,388.3087,389.1372,818328.0
2025-04-25 14:00:00,389.9,390.65,389.71,390.31,321007.0,389.1871,389.9358,388.9975,389.5964,321007.0
2025-04-25 14:30:00,390.26,390.64,389.75,390.18,342140.0,389.5465,389.9258,389.0374,389.4666,342140.0
2025-04-25 15:00:00,390.11,391.05,390.06,390.51,514620.0,389.3967,390.335,389.3468,389.796,514620.0
2025-04-25 15:30:00,390.42,392.16,389.93,391.62,1416972.0,389.7062,391.443,389.2171,390.904,1416972.0
2025-04-28 09:30:00,392.08,392.08,387.65,389.85,1797894.0,391.3631,391.3631,386.9412,389.1372,1797894.0
2025-04-28 10:00:00,389.93,390.64,388.99,389.44,508262.0,389.2171,389.9258,388.2788,388.728,508262.0
2025-04-28 10:30:00,389.48,390.89,389.09,390.4,510371.0,388.7679,390.1753,388.3786,389.6862,510371.0
2025-04-28 11:00:00,390.46,390.71,387.73,388.17,388499.0,389.7461,389.9956,387.0211,387.4603,388499.0
2025-04-28 11:30:00,388.17,388.86,387.5,387.91,266766.0,387.4603,388.149,386.7915,387.2008,266766.0
2025-04-28 12:00:00,387.91,388.13,386.7,386.99,303507.0,387.2008,387.4204,385.993,386.2824,303507.0
2025-04-28 12:30:00,387.04,388.28,386.95,387.49,224332.0,386.3324,387.5701,386.2425,386.7815,224332.0
2025-04-28 13:00:00,387.44,387.9,386.63,387.19,301284.0,386.7316,387.1908,385.9231,386.4821,301284.0
2025-04-28 13:30:00,387.14,389.42,386.94,389.32,274292.0,386.4322,388.708,386.2325,388.6082,274292.0
2025-04-28 14:00:00,389.34,391.02,389.16,390.93,559352.0,388.6281,390.3051,388.4485,390.2152,559352.0
2025-04-28 14:30:00,390.96,391.1,390.22,390.83,416705.0,390.2452,390.3849,389.5065,390.1154,416705.0
2025-04-28 15:00:00,390.87,392.0,390.72,391.55,505641.0,390.1554,391.2833,390.0056,390.8341,505641.0
2025-04-28 15:30:00,391.52,392.74,390.89,391.16,1198324.0,390.8042,392.0219,390.1753,390.4448,1198324.0
2025-04-29 09:30:00,391.04,394.08,390.38,393.5,1069223.0,390.325,393.3595,389.6662,392.7805,1069223.0
2025-04-29 10:00:00,393.54,394.9,392.65,393.57,650185.0,392.8205,394.178,391.9321,392.8504,650185.0
2025-04-29 10:30:00,393.58,394.82,393.33,394.46,409633.0,392.8604,394.0981,392.6109,393.7388,409633.0
2025-04-29 11:00:00,394.4,394.68,392.49,393.16,396259.0,393.6789,393.9584,391.7724,392.4412,396259.0
2025-04-29 11:30:00,393.17,393.66,392.12,392.59,261860.0,392.4511,392.9402,391.4031,391.8722,261860.0
2025-04-29 12:00:00,392.59,394.13,392.56,393.4,243660.0,391.8722,393.4094,391.8423,392.6807,243660.0
2025-04-29 12:30:00,393.48,393.73,391.6,392.1,270972.0,392.7606,393.0101,390.884,391.3831,270972.0
2025-04-29 13:00:00,392.02,393.21,391.35,392.61,327770.0,391.3032,392.4911,390.6345,391.8922,327770.0
2025-04-29 13:30:00,392.66,394.0,392.51,393.5,332664.0,391.9421,393.2796,391.7924,392.7805,332664.0
2025-04-29 14:00:00,393.5,394.2,393.04,394.08,370070.0,392.7805,393.4793,392.3214,393.3595,370070.0
2025-04-29 14:30:00,394.09,394.3,393.36,393.49,330423.0,393.3695,393.5791,392.6408,392.7706,330423.0
2025-04-29 15:00:00,393.52,394.5,393.43,394.01,414792.0,392.8005,393.7787,392.7107,393.2896,414792.0
2025-04-29 15:30:00,394.0,395.0,393.45,393.98,1212157.0,393.2796,394.2778,392.7306,393.2597,1212157.0
2025-04-30 09:30:00,390.21,390.31,384.96,385.07,1771136.0,389.4966,389.5964,384.2562,384.366,1771136.0
2025-04-30 10:00:00,385.1,388.57,384.44,388.5,1027500.0,384.3959,387.8596,383.7371,387.7897,1027500.0
2025-04-30 10:30:00,388.5,389.16,387.55,388.6,524574.0,387.7897,388.4485,386.8414,387.8895,524574.0
2025-04-30 11:00:00,388.53,390.77,388.47,390.44,599423.0,387.8196,390.0555,387.7597,389.7261,599423.0
2025-04-30 11:30:00,390.44,391.04,389.9,390.35,456826.0,389.7261,390.325,389.1871,389.6363,456826.0
2025-04-30 12:00:00,390.37,390.86,389.22,389.4,574520.0,389.6563,390.1454,388.5084,388.688,574520.0
2025-04-30 12:30:00,389.39,390.53,388.76,390.09,364208.0,388.6781,389.816,388.0492,389.3768,364208.0
2025-04-30 13:00:00,390.05,390.31,387.98,390.04,718597.0,389.3369,389.5964,387.2706,389.3269,718597.0
2025-04-30 13:30:00,390.07,391.69,389.97,390.47,462362.0,389.3568,390.9739,389.257,389.7561,462362.0
2025-04-30 14:00:00,390.54,392.9,389.7,390.58,646133.0,389.826,392.1816,388.9875,389.8659,646133.0
2025-04-30 14:30:00,390.58,391.0,389.39,389.94,494628.0,389.8659,390.2851,388.6781,389.2271,494628.0
2025-04-30 15:00:00,389.93,391.18,389.84,390.22,783974.0,389.2171,390.4648,389.1272,389.5065,783974.0
2025-04-30 15:30:00,390.22,396.66,389.89,392.4,3674258.0,389.5065,395.9348,389.1771,391.6826,3674258.0
2025-05-01 09:30:00,431.44,436.99,430.11,430.59,11550094.0,430.6512,436.191,429.3236,429.8027,11550094.0
2025-05-01 10:00:00,430.66,431.99,428.54,431.14,3957603.0,429.8726,431.2002,427.7565,430.3517,3957603.0
2025-05-01 10:30:00,431.07,432.64,430.01,432.07,2572937.0,430.2819,431.849,429.2238,431.28,2572937.0
2025-05-01 11:00:00,432.08,433.58,431.19,432.25,2221614.0,431.29,432.7873,430.4016,431.4597,2221614.0
2025-05-01 11:30:00,432.2,432.29,428.16,429.1,1395106.0,431.4098,431.4996,427.3772,428.3155,1395106.0
2025-05-01 12:00:00,429.12,430.78,427.82,429.3,1402806.0,428.3354,429.9924,427.0378,428.5151,1402806.0
2025-05-01 12:30:00,429.27,430.34,427.67,427.81,1065667.0,428.4851,429.5532,426.8881,427.0278,1065667.0
2025-05-01 13:00:00,427.83,429.71,427.64,429.08,1080102.0,427.0478,428.9243,426.8581,428.2955,1080102.0
2025-05-01 13:30:00,429.1,430.0,427.96,429.68,1005693.0,428.3155,429.2138,427.1775,428.8944,1005693.0
2025-05-01 14:00:00,429.65,431.14,429.33,429.88,1170849.0,428.8644,430.3517,428.545,429.094,1170849.0
2025-05-01 14:30:00,429.91,431.9,429.85,430.67,886535.0,429.124,431.1103,429.0641,429.8826,886535.0
2025-05-01 15:00:00,430.71,430.99,429.8,429.99,1299557.0,429.9225,430.202,429.0142,429.2038,1299557.0
2025-05-01 15:30:00,429.99,430.38,424.9,425.13,3247367.0,429.2038,429.5931,424.1231,424.3527,3247367.0
2025-05-02 09:30:00,431.72,437.41,429.98,436.81,4359396.0,430.9307,436.6103,429.1938,436.0114,4359396.0
2025-05-02 10:00:00,436.81,439.44,435.94,437.85,2198287.0,436.0114,438.6365,435.1429,437.0495,2198287.0
2025-05-02 10:30:00,437.89,437.9,434.46,435.11,1259676.0,437.0894,437.0994,433.6657,434.3145,1259676.0
2025-05-02 11:00:00,435.12,436.1,434.18,434.9,1103802.0,434.3244,435.3027,433.3862,434.1048,1103802.0
2025-05-02 11:30:00,434.91,436.22,433.93,436.05,709169.0,434.1148,435.4224,433.1366,435.2527,709169.0
2025-05-02 12:00:00,436.02,438.19,435.51,437.13,1044835.0,435.2228,437.3888,434.7137,436.3308,1044835.0
2025-05-02 12:30:00,437.13,438.17,436.81,437.68,616222.0,436.3308,437.3689,436.0114,436.8798,616222.0
2025-05-02 13:00:00,437.68,438.04,436.11,436.51,681958.0,436.8798,437.2391,435.3126,435.7119,681958.0
2025-05-02 13:30:00,436.47,436.94,435.63,436.58,678138.0,435.672,436.1411,434.8335,435.7818,678138.0
2025-05-02 14:00:00,436.57,437.31,436.14,436.21,530809.0,435.7718,436.5104,435.3426,435.4125,530809.0
2025-05-02 14:30:00,436.19,436.73,434.77,435.56,610160.0,435.3925,435.9315,433.9751,434.7636,610160.0
2025-05-02 15:00:00,435.53,435.87,434.83,435.69,656050.0,434.7337,435.0731,434.035,434.8934,656050.0
2025-05-02 15:30:00,435.66,435.97,434.6,435.1,1722356.0,434.8635,435.1729,433.8054,434.3045,1722356.0
2025-05-05 09:30:00,432.87,436.58,432.11,436.19,1468880.0,432.0786,435.7818,431.3199,435.3925,1468880.0
2025-05-05 10:00:00,436.19,437.17,434.7,435.09,701864.0,435.3925,436.3707,433.9052,434.2945,701864.0
2025-05-05 10:30:00,435.19,437.44,434.47,437.43,588841.0,434.3943,436.6402,433.6756,436.6302,588841.0
2025-05-05 11:00:00,437.39,438.06,436.09,436.5,565913.0,436.5903,437.2591,435.2927,435.7019,565913.0
2025-05-05 11:30:00,436.59,437.65,436.38,437.48,351614.0,435.7918,436.8498,435.5821,436.6801,351614.0
2025-05-05 12:00:00,437.5,439.38,437.21,439.31,535657.0,436.7001,438.5767,436.4106,438.5068,535657.0
2025-05-05 12:30:00,439.31,439.5,438.71,439.03,482282.0,438.5068,438.6964,437.9079,438.2273,482282.0
2025-05-05 13:00:00,439.0,439.39,438.6,438.89,430501.0,438.1974,438.5866,437.7981,438.0876,430501.0
2025-05-05 13:30:00,438.86,439.02,437.91,437.96,465741.0,438.0576,438.2173,437.1093,437.1593,465741.0
2025-05-05 14:00:00,437.97,438.74,437.75,437.79,460615.0,437.1692,437.9378,436.9496,436.9896,460615.0
2025-05-05 14:30:00,437.8,438.65,437.69,438.14,316970.0,436.9995,437.848,436.8897,437.3389,316970.0
2025-05-05 15:00:00,438.16,438.17,436.77,436.83,478861.0,437.3589,437.3689,435.9714,436.0313,478861.0
2025-05-05 15:30:00,436.83,437.67,434.97,436.02,1194302.0,436.0313,436.8698,434.1747,435.2228,1194302.0
2025-05-06 09:30:00,432.08,435.13,431.17,433.54,1463224.0,431.29,434.3344,430.3817,432.7473,1463224.0
2025-05-06 10:00:00,433.51,434.92,432.73,434.85,867359.0,432.7174,434.1248,431.9388,434.0549,867359.0
2025-05-06 10:30:00,434.89,436.19,434.6,435.67,554207.0,434.0949,435.3925,433.8054,434.8734,554207.0
2025-05-06 11:00:00,435.63,436.45,435.36,436.34,363504.0,434.8335,435.652,434.564,435.5422,363504.0
2025-05-06 11:30:00,436.31,436.75,435.51,435.88,316510.0,435.5123,435.9515,434.7137,435.0831,316510.0
2025-05-06 12:00:00,435.89,437.73,435.07,435.97,413396.0,435.093,436.9297,434.2745,435.1729,413396.0
2025-05-06 12:30:00,435.96,436.88,435.55,435.71,243278.0,435.1629,436.0812,434.7537,434.9134,243278.0
2025-05-06 13:00:00,435.78,436.77,435.58,435.89,401562.0,434.9832,435.9714,434.7836,435.093,401562.0
2025-05-06 13:30:00,435.85,436.24,434.35,434.62,324511.0,435.0531,435.4424,433.5559,433.8254,324511.0
2025-05-06 14:00:00,434.61,435.76,434.43,435.75,273053.0,433.8154,434.9633,433.6357,434.9533,273053.0
2025-05-06 14:30:00,435.64,436.01,434.77,435.69,262355.0,434.8435,435.2128,433.9751,434.8934,262355.0
2025-05-06 15:00:00,435.66,435.72,434.56,435.48,353404.0,434.8635,434.9233,433.7655,434.6838,353404.0
2025-05-06 15:30:00,435.48,435.77,433.22,433.29,948206.0,434.6838,434.9733,432.4279,432.4978,948206.0
2025-05-07 09:30:00,434.08,435.07,432.33,434.6,1560439.0,433.2863,434.2745,431.5395,433.8054,1560439.0
2025-05-07 10:00:00,434.68,435.71,434.04,435.32,577788.0,433.8853,434.9134,433.2464,434.5241,577788.0
2025-05-07 10:30:00,435.37,435.52,431.11,432.0,744899.0,434.574,434.7237,430.3218,431.2102,744899.0
2025-05-07 11:00:00,432.02,434.54,431.27,433.25,929529.0,431.2301,433.7455,430.4815,432.4579,929529.0
2025-05-07 11:30:00,433.25,434.52,432.77,433.74,372328.0,432.4579,433.7255,431.9787,432.947,372328.0
2025-05-07 12:00:00,433.68,434.72,433.31,434.31,359828.0,432.8871,433.9252,432.5178,433.5159,359828.0
2025-05-07 12:30:00,434.34,436.08,434.28,435.86,283851.0,433.5459,435.2827,433.486,435.0631,283851.0
2025-05-07 13:00:00,435.92,436.19,434.9,435.64,259659.0,435.123,435.3925,434.1048,434.8435,259659.0
2025-05-07 13:30:00,435.64,435.83,433.9,434.65,287357.0,434.8435,435.0331,433.1067,433.8553,287357.0
2025-05-07 14:00:00,434.62,435.49,432.15,433.48,414802.0,433.8254,434.6938,431.3599,432.6874,414802.0
2025-05-07 14:30:00,433.51,436.25,432.98,436.13,480505.0,432.7174,435.4524,432.1884,435.3326,480505.0
2025-05-07 15:00:00,436.13,436.33,433.69,433.83,370771.0,435.3326,435.5322,432.8971,433.0368,370771.0
2025-05-07 15:30:00,433.92,438.12,433.0,433.49,1462808.0,433.1266,437.319,432.2083,432.6974,1462808.0
2025-05-08 09:30:00,437.94,441.1,436.69,438.01,1931976.0,437.1393,440.2935,435.8916,437.2092,1931976.0
2025-05-08 10:00:00,437.97,438.67,436.5,437.74,498988.0,437.1692,437.868,435.7019,436.9397,498988.0
2025-05-08 10:30:00,437.77,438.21,435.66,437.0,475090.0,436.9696,437.4088,434.8635,436.201,475090.0
2025-05-08 11:00:00,436.94,440.97,436.16,439.89,686561.0,436.1411,440.1638,435.3625,439.0857,686561.0
2025-05-08 11:30:00,439.96,443.49,439.46,441.79,1070340.0,439.1556,442.6791,438.6565,440.9823,1070340.0
2025-05-08 12:00:00,441.74,442.88,441.7,441.99,641357.0,440.9323,442.0703,440.8924,441.1819,641357.0
2025-05-08 12:30:00,442.06,443.45,441.81,443.06,434993.0,441.2518,442.6392,441.0022,442.2499,434993.0
2025-05-08 13:00:00,443.07,443.67,442.51,443.54,417293.0,442.2599,442.8588,441.7009,442.7291,417293.0
2025-05-08 13:30:00,443.54,443.59,441.8,442.0,469682.0,442.7291,442.779,440.9922,441.1919,469682.0
2025-05-08 14:00:00,442.04,442.99,441.92,442.33,371046.0,441.2318,442.1801,441.112,441.5213,371046.0
2025-05-08 14:30:00,442.26,443.38,442.08,442.08,303582.0,441.4514,442.5693,441.2717,441.2717,303582.0
2025-05-08 15:00:00,442.08,442.9,441.23,442.12,585437.0,441.2717,442.0902,440.4233,441.3116,585437.0
2025-05-08 15:30:00,442.14,442.18,437.67,438.24,1582451.0,441.3316,441.3715,436.8698,437.4387,1582451.0
2025-05-09 09:30:00,440.18,440.74,437.76,439.1,915924.0,439.3752,439.9342,436.9596,438.2972,915924.0
2025-05-09 10:00:00,439.1,439.24,436.89,437.3,483027.0,438.2972,438.4369,436.0912,436.5005,483027.0
2025-05-09 10:30:00,437.31,437.83,436.24,437.48,463907.0,436.5104,437.0295,435.4424,436.6801,463907.0
2025-05-09 11:00:00,437.42,437.93,436.75,437.39,304570.0,436.6202,437.1293,435.9515,436.5903,304570.0
2025-05-09 11:30:00,437.3,437.76,436.46,437.75,406213.0,436.5005,436.9596,435.662,436.9496,406213.0
2025-05-09 12:00:00,437.72,437.75,435.88,436.45,293349.0,436.9197,436.9496,435.0831,435.652,293349.0
2025-05-09 12:30:00,436.38,437.23,436.22,436.82,219162.0,435.5821,436.4306,435.4224,436.0213,219162.0
2025-05-09 13:00:00,436.81,437.29,436.13,436.78,243740.0,436.0114,436.4905,435.3326,435.9814,243740.0
2025-05-09 13:30:00,436.8,438.0,436.4,437.91,297944.0,436.0014,437.1992,435.6021,437.1093,297944.0
2025-05-09 14:00:00,437.9,438.21,437.38,437.92,341779.0,437.0994,437.4088,436.5803,437.1193,341779.0
2025-05-09 14:30:00,437.89,439.11,437.83,438.77,383650.0,437.0894,438.3072,437.0295,437.9678,383650.0
2025-05-09 15:00:00,438.81,439.72,438.8,439.04,485714.0,438.0077,438.916,437.9977,438.2373,485714.0
2025-05-09 15:30:00,439.11,439.51,438.43,438.85,865085.0,438.3072,438.7064,437.6284,438.0476,865085.0
2025-05-12 09:30:00,445.78,446.03,440.15,441.08,2837985.0,444.965,445.2145,439.3452,440.2735,2837985.0
2025-05-12 10:00:00,441.09,444.63,439.78,443.93,1262518.0,440.2835,443.8171,438.9759,443.1183,1262518.0
2025-05-12 10:30:00,443.95,444.42,442.59,443.84,718443.0,443.1383,443.6074,441.7808,443.0285,718443.0
2025-05-12 11:00:00,443.88,444.36,442.46,443.75,490383.0,443.0684,443.5476,441.651,442.9387,490383.0
2025-05-12 11:30:00,443.76,444.16,442.89,443.35,436730.0,442.9486,443.3479,442.0802,442.5394,436730.0
2025-05-12 12:00:00,443.35,444.3,442.67,444.0,371521.0,442.5394,443.4877,441.8606,443.1882,371521.0
2025-05-12 12:30:00,443.96,445.85,443.78,445.67,528850.0,443.1483,445.0348,442.9686,444.8552,528850.0
2025-05-12 13:00:00,445.67,447.16,445.49,446.32,583116.0,444.8552,446.3424,444.6755,445.504,583116.0
2025-05-12 13:30:00,446.33,447.35,446.32,446.99,351490.0,445.514,446.5321,445.504,446.1727,351490.0
2025-05-12 14:00:00,446.97,448.09,446.36,447.94,499697.0,446.1528,447.2707,445.5439,447.121,499697.0
2025-05-12 14:30:00,447.93,448.41,447.13,447.19,417930.0,447.111,447.5901,446.3125,446.3724,417930.0
2025-05-12 15:00:00,447.23,447.74,446.67,447.0,433249.0,446.4123,446.9214,445.8533,446.1827,433249.0
2025-05-12 15:30:00,447.02,449.37,445.85,449.16,1873136.0,446.2027,448.5484,445.0348,448.3388,1873136.0
2025-05-13 09:30:00,447.85,449.85,445.36,449.66,1560713.0,447.0312,449.0275,444.5457,448.8379,1560713.0
2025-05-13 10:00:00,449.58,450.68,448.69,448.76,1072764.0,448.758,449.856,447.8696,447.9395,1072764.0
2025-05-13 10:30:00,448.78,449.1,446.82,448.23,1149967.0,447.9595,448.2789,446.0031,447.4105,1149967.0
2025-05-13 11:00:00,448.24,448.37,446.63,448.12,977323.0,447.4205,447.5502,445.8134,447.3007,977323.0
2025-05-13 11:30:00,448.08,448.78,447.34,447.75,566560.0,447.2608,447.9595,446.5221,446.9314,566560.0
2025-05-13 12:00:00,447.72,448.2,447.25,447.81,402214.0,446.9014,447.3805,446.4323,446.9912,402214.0
2025-05-13 12:30:00,447.77,449.0,447.55,448.72,378720.0,446.9513,448.1791,446.7317,447.8996,378720.0
2025-05-13 13:00:00,448.7,449.22,448.32,448.5,393060.0,447.8796,448.3987,447.5003,447.68,393060.0
2025-05-13 13:30:00,448.5,449.31,448.19,448.2,409643.0,447.68,448.4885,447.3705,447.3805,409643.0
2025-05-13 14:00:00,448.2,448.25,447.39,447.44,482872.0,447.3805,447.4304,446.572,446.6219,482872.0
2025-05-13 14:30:00,447.45,448.83,447.35,448.66,434687.0,446.6319,448.0094,446.5321,447.8397,434687.0
2025-05-13 15:00:00,448.66,449.49,448.24,449.39,607168.0,447.8397,448.6682,447.4205,448.5684,607168.0
2025-05-13 15:30:00,449.39,450.16,448.56,448.91,1639748.0,448.5684,449.3369,447.7399,448.0892,1639748.0
2025-05-14 09:30:00,448.14,453.33,448.14,453.27,2053551.0,447.3206,452.5012,447.3206,452.4413,2053551.0
2025-05-14 10:00:00,453.27,453.75,451.26,452.82,959920.0,452.4413,452.9204,450.4349,451.9921,959920.0
2025-05-14 10:30:00,452.82,453.9,452.48,452.81,936760.0,451.9921,453.0701,451.6527,451.9821,936760.0
2025-05-14 11:00:00,452.86,453.2,451.62,452.7,401967.0,452.032,452.3714,450.7943,451.8723,401967.0
2025-05-14 11:30:00,452.71,453.56,452.42,452.81,374317.0,451.8823,452.7307,451.5928,451.9821,374317.0
2025-05-14 12:00:00,452.77,452.92,451.78,452.36,359220.0,451.9422,452.0919,450.954,451.5329,359220.0
2025-05-14 12:30:00,452.33,452.54,451.2,451.44,307686.0,451.503,451.7126,450.375,450.6146,307686.0
2025-05-14 13:00:00,451.43,451.43,450.03,450.77,269353.0,450.6046,450.6046,449.2072,449.9458,269353.0
2025-05-14 13:30:00,450.82,451.43,450.4,451.31,267546.0,449.9957,450.6046,449.5765,450.4848,267546.0
2025-05-14 14:00:00,451.32,451.85,451.11,451.54,235069.0,450.4948,451.0239,450.2852,450.7144,235069.0
2025-05-14 14:30:00,451.52,452.61,451.46,451.87,393867.0,450.6945,451.7825,450.6346,451.0438,393867.0
2025-05-14 15:00:00,451.87,451.89,450.95,451.28,351794.0,451.0438,451.0638,450.1255,450.4549,351794.0
2025-05-14 15:30:00,451.26,453.3,451.22,452.9,1796187.0,450.4349,452.4712,450.395,452.0719,1796187.0
2025-05-15 09:30:00,450.98,453.47,450.43,453.0,1217021.0,450.98,453.47,450.43,453.0,1217021.0
2025-05-15 10:00:00,453.14,454.25,452.39,453.64,713116.0,453.14,454.25,452.39,453.64,713116.0
2025-05-15 10:30:00,453.69,453.78,452.29,453.14,582588.0,453.69,453.78,452.29,453.14,582588.0
2025-05-15 11:00:00,453.12,455.51,453.0,454.93,806826.0,453.12,455.51,453.0,454.93,806826.0
2025-05-15 11:30:00,454.93,455.51,454.22,455.35,600437.0,454.93,455.51,454.22,455.35,600437.0
2025-05-15 12:00:00,455.35,456.0,454.9,455.26,587780.0,455.35,456.0,454.9,455.26,587780.0
2025-05-15 12:30:00,455.25,455.7,454.77,455.58,296276.0,455.25,455.7,454.77,455.58,296276.0
2025-05-15 13:00:00,455.56,456.19,454.75,456.03,498877.0,455.56,456.19,454.75,456.03,498877.0
2025-05-15 13:30:00,456.01,456.05,453.95,454.31,537933.0,456.01,456.05,453.95,454.31,537933.0
2025-05-15 14:00:00,454.33,454.36,452.69,453.6,529713.0,454.33,454.36,452.69,453.6,529713.0
2025-05-15 14:30:00,453.54,454.21,452.92,453.07,402622.0,453.54,454.21,452.92,453.07,402622.0
2025-05-15 15:00:00,453.04,453.42,451.09,451.37,552191.0,453.04,453.42,451.09,451.37,552191.0
2025-05-15 15:30:00,451.41,454.0,451.41,453.05,1784037.0,451.41,454.0,451.41,453.05,1784037.0
2025-05-16 09:30:00,452.05,453.0,449.35,450.06,3221846.0,452.05,453.0,449.35,450.06,3221846.0
2025-05-16 10:00:00,450.02,451.46,449.17,449.62,937029.0,450.02,451.46,449.17,449.62,937029.0
2025-05-16 10:30:00,449.58,450.39,448.96,449.97,658902.0,449.58,450.39,448.96,449.97,658902.0
2025-05-16 11:00:00,449.96,450.2,448.73,449.73,456832.0,449.96,450.2,448.73,449.73,456832.0
2025-05-16 11:30:00,449.75,450.08,449.37,449.81,384788.0,449.75,450.08,449.37,449.81,384788.0
2025-05-16 12:00:00,449.82,450.8,449.71,450.75,727876.0,449.82,450.8,449.71,450.75,727876.0
2025-05-16 12:30:00,450.72,450.88,449.97,450.19,439771.0,450.72,450.88,449.97,450.19,439771.0
2025-05-16 13:00:00,450.14,450.62,449.8,450.54,376776.0,450.14,450.62,449.8,450.54,376776.0
2025-05-16 13:30:00,450.61,452.24,450.53,452.09,554228.0,450.61,452.24,450.53,452.09,554228.0
2025-05-16 14:00:00,452.01,453.26,451.81,452.83,444543.0,452.01,453.26,451.81,452.83,444543.0
2025-05-16 14:30:00,452.88,453.24,452.47,452.57,383469.0,452.88,453.24,452.47,452.57,383469.0
2025-05-16 15:00:00,452.6,453.45,452.47,453.0,424055.0,452.6,453.45,452.47,453.0,424055.0
2025-05-16 15:30:00,452.96,454.36,451.77,454.26,1520595.0,452.96,454.36,451.77,454.26,1520595.0
2025-05-19 09:30:00,450.99,458.66,450.8,456.14,1980274.0,450.99,458.66,450.8,456.14,1980274.0
2025-05-19 10:00:00,456.11,457.66,455.55,455.79,731126.0,456.11,457.66,455.55,455.79,731126.0
2025-05-19 10:30:00,455.76,457.15,455.42,456.44,424083.0,455.76,457.15,455.42,456.44,424083.0
2025-05-19 11:00:00,456.48,457.44,456.42,456.68,450217.0,456.48,457.44,456.42,456.68,450217.0
2025-05-19 11:30:00,456.63,457.77,456.62,457.25,320894.0,456.63,457.77,456.62,457.25,320894.0
2025-05-19 12:00:00,457.29,458.1,456.71,458.07,378433.0,457.29,458.1,456.71,458.07,378433.0
2025-05-19 12:30:00,458.07,458.48,457.63,458.31,414231.0,458.07,458.48,457.63,458.31,414231.0
2025-05-19 13:00:00,458.3,459.59,458.18,458.74,522620.0,458.3,459.59,458.18,458.74,522620.0
2025-05-19 13:30:00,458.75,459.39,458.29,458.48,282557.0,458.75,459.39,458.29,458.48,282557.0
2025-05-19 14:00:00,458.47,458.78,457.82,458.06,327729.0,458.47,458.78,457.82,458.06,327729.0
2025-05-19 14:30:00,458.05,458.67,458.01,458.54,243223.0,458.05,458.67,458.01,458.54,243223.0
2025-05-19 15:00:00,458.6,458.72,457.63,458.08,348107.0,458.6,458.72,457.63,458.08,348107.0
2025-05-19 15:30:00,458.12,459.08,457.18,458.86,938788.0,458.12,459.08,457.18,458.86,938788.0
2025-05-20 09:30:00,455.44,457.06,454.35,455.03,1172931.0,455.44,457.06,454.35,455.03,1172931.0
2025-05-20 10:00:00,455.06,455.64,454.32,455.51,514130.0,455.06,455.64,454.32,455.51,514130.0
2025-05-20 10:30:00,455.44,456.35,455.08,455.58,359772.0,455.44,456.35,455.08,455.58,359772.0
2025-05-20 11:00:00,455.53,456.73,455.23,456.24,392127.0,455.53,456.73,455.23,456.24,392127.0
2025-05-20 11:30:00,456.24,456.39,455.6,455.99,276242.0,456.24,456.39,455.6,455.99,276242.0
2025-05-20 12:00:00,455.99,456.68,455.74,456.59,264937.0,455.99,456.68,455.74,456.59,264937.0
2025-05-20 12:30:00,456.59,457.28,456.59,456.81,362692.0,456.59,457.28,456.59,456.81,362692.0
2025-05-20 13:00:00,456.81,457.56,456.81,457.37,339225.0,456.81,457.56,456.81,457.37,339225.0
2025-05-20 13:30:00,457.37,457.47,456.38,456.77,326860.0,457.37,457.47,456.38,456.77,326860.0
2025-05-20 14:00:00,456.74,456.78,455.01,455.28,377974.0,456.74,456.78,455.01,455.28,377974.0
2025-05-20 14:30:00,455.26,456.21,455.17,455.67,356248.0,455.26,456.21,455.17,455.67,356248.0
2025-05-20 15:00:00,455.64,456.96,455.05,456.63,429065.0,455.64,456.96,455.05,456.63,429065.0
2025-05-20 15:30:00,456.64,458.34,456.52,458.32,1054290.0,456.64,458.34,456.52,458.32,1054290.0
2025-05-21 09:30:00,454.76,456.39,454.25,456.06,1275824.0,454.76,456.39,454.25,456.06,1275824.0
2025-05-21 10:00:00,456.11,457.5,455.3,455.95,668218.0,456.11,457.5,455.3,455.95,668218.0
2025-05-21 10:30:00,455.95,456.37,455.23,456.27,495945.0,455.95,456.37,455.23,456.27,495945.0
2025-05-21 11:00:00,456.27,457.27,455.94,456.92,488532.0,456.27,457.27,455.94,456.92,488532.0
2025-05-21 11:30:00,456.92,457.61,456.46,457.39,504689.0,456.92,457.61,456.46,457.39,504689.0
2025-05-21 12:00:00,457.39,457.78,456.8,456.92,429766.0,457.39,457.78,456.8,456.92,429766.0
2025-05-21 12:30:00,456.96,457.18,456.12,456.22,278771.0,456.96,457.18,456.12,456.22,278771.0
2025-05-21 13:00:00,456.26,456.54,452.37,452.46,867315.0,456.26,456.54,452.37,452.46,867315.0
2025-05-21 13:30:00,452.42,454.9,451.81,454.41,541416.0,452.42,454.9,451.81,454.41,541416.0
2025-05-21 14:00:00,454.36,454.64,452.67,453.73,521373.0,454.36,454.64,452.67,453.73,521373.0
2025-05-21 14:30:00,453.73,454.68,452.95,453.23,375424.0,453.73,454.68,452.95,453.23,375424.0
2025-05-21 15:00:00,453.28,453.79,451.93,452.35,490103.0,453.28,453.79,451.93,452.35,490103.0
2025-05-21 15:30:00,452.41,454.1,452.38,452.38,1084067.0,452.41,454.1,452.38,452.38,1084067.0
2025-05-22 09:30:00,455.23,459.5,454.16,459.38,1788214.0,455.23,459.5,454.16,459.38,1788214.0
2025-05-22 10:00:00,459.3,460.11,457.73,457.81,1019316.0,459.3,460.11,457.73,457.81,1019316.0
2025-05-22 10:30:00,457.8,458.5,456.27,457.25,678503.0,457.8,458.5,456.27,457.25,678503.0
2025-05-22 11:00:00,457.23,457.61,455.07,455.09,459809.0,457.23,457.61,455.07,455.09,459809.0
2025-05-22 11:30:00,455.05,456.25,454.87,456.16,433517.0,455.05,456.25,454.87,456.16,433517.0
2025-05-22 12:00:00,456.17,456.88,455.88,456.3,380616.0,456.17,456.88,455.88,456.3,380616.0
2025-05-22 12:30:00,456.3,456.35,454.52,454.52,294528.0,456.3,456.35,454.52,454.52,294528.0
2025-05-22 13:00:00,454.59,455.93,453.9,455.75,423790.0,454.59,455.93,453.9,455.75,423790.0
2025-05-22 13:30:00,455.72,456.51,454.88,456.0,354193.0,455.72,456.51,454.88,456.0,354193.0
2025-05-22 14:00:00,456.0,456.76,455.73,456.5,331741.0,456.0,456.76,455.73,456.5,331741.0
2025-05-22 14:30:00,456.44,456.72,455.81,456.58,362452.0,456.44,456.72,455.81,456.58,362452.0
2025-05-22 15:00:00,456.58,457.14,456.08,456.59,375583.0,456.58,457.14,456.08,456.59,375583.0
2025-05-22 15:30:00,456.57,457.5,454.2,455.06,1451153.0,456.57,457.5,454.2,455.06,1451153.0
2025-05-23 09:30:00,449.98,451.79,448.91,449.79,1474137.0,449.98,451.79,448.91,449.79,1474137.0
2025-05-23 10:00:00,449.73,452.36,449.5,451.41,747141.0,449.73,452.36,449.5,451.41,747141.0
2025-05-23 10:30:00,451.42,452.03,449.93,450.31,409817.0,451.42,452.03,449.93,450.31,409817.0
2025-05-23 11:00:00,450.37,451.0,449.96,450.75,384959.0,450.37,451.0,449.96,450.75,384959.0
2025-05-23 11:30:00,450.75,451.82,450.29,450.36,361090.0,450.75,451.82,450.29,450.36,361090.0
2025-05-23 12:00:00,450.39,451.59,450.03,451.18,384630.0,450.39,451.59,450.03,451.18,384630.0
2025-05-23 12:30:00,451.13,452.05,450.54,451.37,359161.0,451.13,452.05,450.54,451.37,359161.0
2025-05-23 13:00:00,451.38,452.99,450.97,452.93,373545.0,451.38,452.99,450.97,452.93,373545.0
2025-05-23 13:30:00,452.92,453.69,452.3,453.15,399702.0,452.92,453.69,452.3,453.15,399702.0
2025-05-23 14:00:00,453.14,453.49,452.18,452.34,261162.0,453.14,453.49,452.18,452.34,261162.0
2025-05-23 14:30:00,452.29,452.87,451.83,452.06,316303.0,452.29,452.87,451.83,452.06,316303.0
2025-05-23 15:00:00,452.07,452.65,451.18,451.5,296318.0,452.07,452.65,451.18,451.5,296318.0
2025-05-23 15:30:00,451.5,452.37,450.0,450.19,1267339.0,451.5,452.37,450.0,450.19,1267339.0
2025-05-27 09:30:00,456.48,460.2,456.11,457.36,1973012.0,456.48,460.2,456.11,457.36,1973012.0
2025-05-27 10:00:00,457.44,459.1,457.44,457.97,842696.0,457.44,459.1,457.44,457.97,842696.0
2025-05-27 10:30:00,457.99,458.54,456.98,457.12,551065.0,457.99,458.54,456.98,457.12,551065.0
2025-05-27 11:00:00,457.12,458.13,457.02,457.88,450616.0,457.12,458.13,457.02,457.88,450616.0
2025-05-27 11:30:00,457.84,458.52,457.21,458.36,540606.0,457.84,458.52,457.21,458.36,540606.0
2025-05-27 12:00:00,458.34,458.88,458.2,458.28,495594.0,458.34,458.88,458.2,458.28,495594.0
2025-05-27 12:30:00,458.27,459.39,458.22,458.76,448689.0,458.27,459.39,458.22,458.76,448689.0
2025-05-27 13:00:00,458.77,459.25,458.4,459.08,475174.0,458.77,459.25,458.4,459.08,475174.0
2025-05-27 13:30:00,459.04,459.37,458.66,459.35,402508.0,459.04,459.37,458.66,459.35,402508.0
2025-05-27 14:00:00,459.32,459.87,459.04,459.63,392994.0,459.32,459.87,459.04,459.63,392994.0
2025-05-27 14:30:00,459.61,459.93,459.08,459.47,400112.0,459.61,459.93,459.08,459.47,400112.0
2025-05-27 15:00:00,459.46,459.92,459.19,459.43,576674.0,459.46,459.92,459.19,459.43,576674.0
2025-05-27 15:30:00,459.46,460.95,459.22,460.71,2254690.0,459.46,460.95,459.22,460.71,2254690.0
2025-05-28 09:30:00,461.1,462.52,460.35,460.6,1430577.0,461.1,462.52,460.35,460.6,1430577.0
2025-05-28 10:00:00,460.6,460.89,459.36,459.61,636758.0,460.6,460.89,459.36,459.61,636758.0
2025-05-28 10:30:00,459.6,460.13,459.16,459.34,369221.0,459.6,460.13,459.16,459.34,369221.0
2025-05-28 11:00:00,459.35,459.91,459.11,459.52,368613.0,459.35,459.91,459.11,459.52,368613.0
2025-05-28 11:30:00,459.51,459.71,458.29,458.56,531906.0,459.51,459.71,458.29,458.56,531906.0
2025-05-28 12:00:00,458.56,459.03,458.3,458.86,287833.0,458.56,459.03,458.3,458.86,287833.0
2025-05-28 12:30:00,458.86,458.98,457.84,458.09,460066.0,458.86,458.98,457.84,458.09,460066.0
2025-05-28 13:00:00,458.09,458.23,457.72,457.89,386644.0,458.09,458.23,457.72,457.89,386644.0
2025-05-28 13:30:00,457.87,457.96,457.13,457.4,272884.0,457.87,457.96,457.13,457.4,272884.0
2025-05-28 14:00:00,457.42,458.58,457.42,458.56,252837.0,457.42,458.58,457.42,458.56,252837.0
2025-05-28 14:30:00,458.56,458.73,456.93,458.25,297409.0,458.56,458.73,456.93,458.25,297409.0
2025-05-28 15:00:00,458.24,458.9,457.69,457.87,335090.0,458.24,458.9,457.69,457.87,335090.0
2025-05-28 15:30:00,457.83,458.39,457.05,457.38,993694.0,457.83,458.39,457.05,457.38,993694.0
2025-05-29 09:30:00,461.55,461.72,458.43,458.75,975417.0,461.55,461.72,458.43,458.75,975417.0
2025-05-29 10:00:00,458.69,458.9,456.76,458.77,418293.0,458.69,458.9,456.76,458.77,418293.0
2025-05-29 10:30:00,458.77,459.84,458.43,459.73,333722.0,458.77,459.84,458.43,459.73,333722.0
2025-05-29 11:00:00,459.73,459.96,458.26,459.27,338486.0,459.73,459.96,458.26,459.27,338486.0
2025-05-29 11:30:00,459.27,459.45,455.69,456.05,304706.0,459.27,459.45,455.69,456.05,304706.0
2025-05-29 12:00:00,455.91,458.85,455.31,458.55,312540.0,455.91,458.85,455.31,458.55,312540.0
2025-05-29 12:30:00,458.54,459.56,458.39,459.11,291622.0,458.54,459.56,458.39,459.11,291622.0
2025-05-29 13:00:00,459.03,459.48,458.43,458.54,218696.0,459.03,459.48,458.43,458.54,218696.0
2025-05-29 13:30:00,458.48,458.86,458.0,458.08,220281.0,458.48,458.86,458.0,458.08,220281.0
2025-05-29 14:00:00,458.15,458.63,457.26,457.51,206965.0,458.15,458.63,457.26,457.51,206965.0
2025-05-29 14:30:00,457.56,458.45,457.49,457.86,184158.0,457.56,458.45,457.49,457.86,184158.0
2025-05-29 15:00:00,457.91,458.67,457.46,458.08,271704.0,457.91,458.67,457.46,458.08,271704.0
2025-05-29 15:30:00,458.07,459.99,457.62,458.45,931307.0,458.07,459.99,457.62,458.45,931307.0
2025-05-30 09:30:00,459.72,460.18,457.6,458.42,740044.0,459.72,460.18,457.6,458.42,740044.0
2025-05-30 10:00:00,458.35,460.25,458.35,459.42,429137.0,458.35,460.25,458.35,459.42,429137.0
2025-05-30 10:30:00,459.41,459.42,458.44,458.58,386342.0,459.41,459.42,458.44,458.58,386342.0
2025-05-30 11:00:00,458.63,459.41,458.35,459.17,335591.0,458.63,459.41,458.35,459.17,335591.0
2025-05-30 11:30:00,459.18,459.67,458.35,459.23,234118.0,459.18,459.67,458.35,459.23,234118.0
2025-05-30 12:00:00,459.3,459.79,456.04,456.47,397562.0,459.3,459.79,456.04,456.47,397562.0
2025-05-30 12:30:00,456.48,457.58,455.54,456.82,508336.0,456.48,457.58,455.54,456.82,508336.0
2025-05-30 13:00:00,456.74,457.55,456.41,457.09,312656.0,456.74,457.55,456.41,457.09,312656.0
2025-05-30 13:30:00,457.02,457.86,456.55,457.21,280321.0,457.02,457.86,456.55,457.21,280321.0
2025-05-30 14:00:00,457.22,459.17,457.14,458.75,321785.0,457.22,459.17,457.14,458.75,321785.0
2025-05-30 14:30:00,458.8,459.36,458.4,459.24,289098.0,458.8,459.36,458.4,459.24,289098.0
2025-05-30 15:00:00,459.19,460.82,459.03,460.57,590317.0,459.19,460.82,459.03,460.57,590317.0
2025-05-30 15:30:00,460.61,461.68,458.7,459.59,2967478.0,460.61,461.68,458.7,459.59,2967478.0
2025-06-02 09:30:00,457.14,461.14,456.89,460.89,1138200.0,457.14,461.14,456.89,460.89,1138200.0
2025-06-02 10:00:00,460.9,461.0,458.37,460.64,642391.0,460.9,461.0,458.37,460.64,642391.0
2025-06-02 10:30:00,460.63,461.19,459.94,460.96,431113.0,460.63,461.19,459.94,460.96,431113.0
2025-06-02 11:00:00,460.91,461.45,460.0,460.57,465987.0,460.91,461.45,460.0,460.57,465987.0
2025-06-02 11:30:00,460.55,461.48,460.03,461.36,217007.0,460.55,461.48,460.03,461.36,217007.0
2025-06-02 12:00:00,461.32,461.55,460.63,460.85,200798.0,461.32,461.55,460.63,460.85,200798.0
2025-06-02 12:30:00,460.86,461.45,460.58,461.4,185380.0,460.86,461.45,460.58,461.4,185380.0
2025-06-02 13:00:00,461.43,462.06,460.83,460.98,299473.0,461.43,462.06,460.83,460.98,299473.0
2025-06-02 13:30:00,460.97,461.13,460.23,460.58,309125.0,460.97,461.13,460.23,460.58,309125.0
2025-06-02 14:00:00,460.47,461.7,460.19,461.45,395132.0,460.47,461.7,460.19,461.45,395132.0
2025-06-02 14:30:00,461.48,461.69,461.11,461.56,206256.0,461.48,461.69,461.11,461.56,206256.0
2025-06-02 15:00:00,461.5,461.91,461.28,461.63,308620.0,461.5,461.91,461.28,461.63,308620.0
2025-06-02 15:30:00,461.58,462.11,460.92,462.02,865253.0,461.58,462.11,460.92,462.02,865253.0
2025-06-03 09:30:00,461.65,464.14,461.34,462.42,1351779.0,461.65,464.14,461.34,462.42,1351779.0
2025-06-03 10:00:00,462.48,463.23,461.44,461.86,675980.0,462.48,463.23,461.44,461.86,675980.0
2025-06-03 10:30:00,461.82,462.04,460.86,461.9,577383.0,461.82,462.04,460.86,461.9,577383.0
2025-06-03 11:00:00,461.93,462.82,461.92,462.38,488702.0,461.93,462.82,461.92,462.38,488702.0
2025-06-03 11:30:00,462.37,462.87,462.0,462.68,300165.0,462.37,462.87,462.0,462.68,300165.0
2025-06-03 12:00:00,462.68,462.9,462.01,462.5,265413.0,462.68,462.9,462.01,462.5,265413.0
2025-06-03 12:30:00,462.5,463.1,462.45,462.73,242188.0,462.5,463.1,462.45,462.73,242188.0
2025-06-03 13:00:00,462.72,463.26,462.53,463.05,225914.0,462.72,463.26,462.53,463.05,225914.0
2025-06-03 13:30:00,463.06,463.4,462.25,462.55,340114.0,463.06,463.4,462.25,462.55,340114.0
2025-06-03 14:00:00,462.57,463.45,461.78,463.4,338728.0,462.57,463.45,461.78,463.4,338728.0
2025-06-03 14:30:00,463.42,463.57,462.99,463.34,294685.0,463.42,463.57,462.99,463.34,294685.0
2025-06-03 15:00:00,463.37,463.64,463.14,463.37,400066.0,463.37,463.64,463.14,463.37,400066.0
2025-06-03 15:30:00,463.34,463.49,462.64,463.14,1201844.0,463.34,463.49,462.64,463.14,1201844.0
2025-06-04 09:30:00,463.8,465.65,463.02,465.59,1272071.0,463.8,465.65,463.02,465.59,1272071.0
2025-06-04 10:00:00,465.5,465.69,464.1,464.92,653345.0,465.5,465.69,464.1,464.92,653345.0
2025-06-04 10:30:00,464.92,465.04,463.77,464.8,514924.0,464.92,465.04,463.77,464.8,514924.0
2025-06-04 11:00:00,464.87,465.15,464.61,464.63,379927.0,464.87,465.15,464.61,464.63,379927.0
2025-06-04 11:30:00,464.66,465.11,464.39,464.77,253695.0,464.66,465.11,464.39,464.77,253695.0
2025-06-04 12:00:00,464.73,464.9,463.74,463.76,329314.0,464.73,464.9,463.74,463.76,329314.0
2025-06-04 12:30:00,463.74,464.42,463.65,464.19,280377.0,463.74,464.42,463.65,464.19,280377.0
2025-06-04 13:00:00,464.17,464.82,464.1,464.72,264495.0,464.17,464.82,464.1,464.72,264495.0
2025-06-04 13:30:00,464.69,464.92,464.25,464.78,214108.0,464.69,464.92,464.25,464.78,214108.0
2025-06-04 14:00:00,464.79,465.1,464.17,464.76,238733.0,464.79,465.1,464.17,464.76,238733.0
2025-06-04 14:30:00,464.76,464.86,464.24,464.44,328101.0,464.76,464.86,464.24,464.44,328101.0
2025-06-04 15:00:00,464.44,464.66,463.85,464.35,403142.0,464.44,464.66,463.85,464.35,403142.0
2025-06-04 15:30:00,464.33,464.57,463.27,463.89,958117.0,464.33,464.57,463.27,463.89,958117.0
2025-06-05 09:30:00,464.96,467.36,464.03,464.85,1014835.0,464.96,467.36,464.03,464.85,1014835.0
2025-06-05 10:00:00,464.86,466.7,464.44,466.41,500035.0,464.86,466.7,464.44,466.41,500035.0
2025-06-05 10:30:00,466.4,467.49,464.51,466.56,738740.0,466.4,467.49,464.51,466.56,738740.0
2025-06-05 11:00:00,466.63,467.88,466.48,467.64,396252.0,466.63,467.88,466.48,467.64,396252.0
2025-06-05 11:30:00,467.66,468.29,467.24,467.97,585171.0,467.66,468.29,467.24,467.97,585171.0
2025-06-05 12:00:00,467.93,468.75,467.37,468.19,492608.0,467.93,468.75,467.37,468.19,492608.0
2025-06-05 12:30:00,468.19,468.49,466.4,466.64,545306.0,468.19,468.49,466.4,466.64,545306.0
2025-06-05 13:00:00,466.59,467.82,466.24,467.29,416547.0,466.59,467.82,466.24,467.29,416547.0
2025-06-05 13:30:00,467.29,467.99,467.29,467.71,324766.0,467.29,467.99,467.29,467.71,324766.0
2025-06-05 14:00:00,467.71,469.14,466.44,468.96,715333.0,467.71,469.14,466.44,468.96,715333.0
2025-06-05 14:30:00,468.95,469.56,468.25,469.37,491309.0,468.95,469.56,468.25,469.37,491309.0
2025-06-05 15:00:00,469.37,469.65,467.11,467.43,714231.0,469.37,469.65,467.11,467.43,714231.0
2025-06-05 15:30:00,467.57,469.34,466.77,467.61,1324777.0,467.57,469.34,466.77,467.61,1324777.0
2025-06-06 09:30:00,470.01,472.71,469.13,472.16,1871037.0,470.01,472.71,469.13,472.16,1871037.0
2025-06-06 10:00:00,472.19,473.34,471.45,471.77,731135.0,472.19,473.34,471.45,471.77,731135.0
2025-06-06 10:30:00,471.73,472.34,471.06,471.08,570434.0,471.73,472.34,471.06,471.08,570434.0
2025-06-06 11:00:00,471.07,471.95,469.58,470.67,408806.0,471.07,471.95,469.58,470.67,408806.0
2025-06-06 11:30:00,470.67,471.23,470.37,470.77,260173.0,470.67,471.23,470.37,470.77,260173.0
2025-06-06 12:00:00,470.77,471.01,470.1,470.17,207690.0,470.77,471.01,470.1,470.17,207690.0
2025-06-06 12:30:00,470.17,470.27,468.78,469.5,300506.0,470.17,470.27,468.78,469.5,300506.0
2025-06-06 13:00:00,469.47,470.72,469.32,470.56,276833.0,469.47,470.72,469.32,470.56,276833.0
2025-06-06 13:30:00,470.58,471.25,470.55,470.94,313640.0,470.58,471.25,470.55,470.94,313640.0
2025-06-06 14:00:00,470.93,471.54,470.9,471.23,303005.0,470.93,471.54,470.9,471.23,303005.0
2025-06-06 14:30:00,471.25,471.85,471.02,471.1,264139.0,471.25,471.85,471.02,471.1,264139.0
2025-06-06 15:00:00,471.07,471.43,470.38,470.44,293612.0,471.07,471.43,470.38,470.44,293612.0
2025-06-06 15:30:00,470.42,471.01,470.07,470.16,941250.0,470.42,471.01,470.07,470.16,941250.0
2025-06-09 09:30:00,469.7,471.23,468.62,469.41,989974.0,469.7,471.23,468.62,469.41,989974.0
2025-06-09 10:00:00,469.56,471.15,469.48,470.37,453154.0,469.56,471.15,469.48,470.37,453154.0
2025-06-09 10:30:00,470.42,471.15,469.83,470.05,398738.0,470.42,471.15,469.83,470.05,398738.0
2025-06-09 11:00:00,470.07,470.5,469.77,470.15,285896.0,470.07,470.5,469.77,470.15,285896.0
2025-06-09 11:30:00,470.14,471.2,469.75,470.63,373180.0,470.14,471.2,469.75,470.63,373180.0
2025-06-09 12:00:00,470.64,471.04,470.0,470.7,226926.0,470.64,471.04,470.0,470.7,226926.0
2025-06-09 12:30:00,470.72,472.46,470.62,471.91,394043.0,470.72,472.46,470.62,471.91,394043.0
2025-06-09 13:00:00,471.91,472.54,471.7,472.4,276639.0,471.91,472.54,471.7,472.4,276639.0
2025-06-09 13:30:00,472.38,472.9,472.3,472.57,207314.0,472.38,472.9,472.3,472.57,207314.0
2025-06-09 14:00:00,472.56,473.1,472.37,472.9,290420.0,472.56,473.1,472.37,472.9,290420.0
2025-06-09 14:30:00,472.89,473.43,472.62,473.35,289408.0,472.89,473.43,472.62,473.35,289408.0
2025-06-09 15:00:00,473.35,473.43,473.06,473.25,368579.0,473.35,473.43,473.06,473.25,368579.0
2025-06-09 15:30:00,473.24,473.42,471.83,472.76,1499731.0,473.24,473.42,471.83,472.76,1499731.0
2025-06-10 09:30:00,471.19,472.8,468.33,470.09,1567710.0,471.19,472.8,468.33,470.09,1567710.0
2025-06-10 10:00:00,470.11,470.93,469.31,469.87,682316.0,470.11,470.93,469.31,469.87,682316.0
2025-06-10 10:30:00,469.85,470.03,468.96,469.03,491873.0,469.85,470.03,468.96,469.03,491873.0
2025-06-10 11:00:00,469.05,469.33,468.28,469.05,516302.0,469.05,469.33,468.28,469.05,516302.0
2025-06-10 11:30:00,469.04,469.1,466.96,468.54,600081.0,469.04,469.1,466.96,468.54,600081.0
2025-06-10 12:00:00,468.54,469.66,468.49,469.51,272940.0,468.54,469.66,468.49,469.51,272940.0
2025-06-10 12:30:00,469.52,469.9,469.26,469.78,246413.0,469.52,469.9,469.26,469.78,246413.0
2025-06-10 13:00:00,469.78,470.18,469.39,469.5,267783.0,469.78,470.18,469.39,469.5,267783.0
2025-06-10 13:30:00,469.49,469.5,468.74,468.77,196526.0,469.49,469.5,468.74,468.77,196526.0
2025-06-10 14:00:00,468.77,468.77,467.91,468.23,336906.0,468.77,468.77,467.91,468.23,336906.0
2025-06-10 14:30:00,468.23,470.41,468.2,469.87,429804.0,468.23,470.41,468.2,469.87,429804.0
2025-06-10 15:00:00,469.91,470.65,469.75,470.24,500220.0,469.91,470.65,469.75,470.24,500220.0
2025-06-10 15:30:00,470.27,471.03,469.71,470.93,1170188.0,470.27,471.03,469.71,470.93,1170188.0
2025-06-11 09:30:00,470.48,473.5,469.65,473.08,1371677.0,470.48,473.5,469.65,473.08,1371677.0
2025-06-11 10:00:00,473.06,474.92,472.55,474.67,782561.0,473.06,474.92,472.55,474.67,782561.0
2025-06-11 10:30:00,474.69,475.47,474.37,474.96,815783.0,474.69,475.47,474.37,474.96,815783.0
2025-06-11 11:00:00,474.98,475.35,474.08,474.74,388001.0,474.98,475.35,474.08,474.74,388001.0
2025-06-11 11:30:00,474.7,474.97,473.67,473.89,500600.0,474.7,474.97,473.67,473.89,500600.0
2025-06-11 12:00:00,473.91,474.2,473.24,474.05,367316.0,473.91,474.2,473.24,474.05,367316.0
2025-06-11 12:30:00,474.09,474.72,474.02,474.54,234881.0,474.09,474.72,474.02,474.54,234881.0
2025-06-11 13:00:00,474.53,475.2,474.36,474.57,422350.0,474.53,475.2,474.36,474.57,422350.0
2025-06-11 13:30:00,474.6,474.78,472.9,473.16,376378.0,474.6,474.78,472.9,473.16,376378.0
2025-06-11 14:00:00,473.11,473.29,470.95,471.85,461370.0,473.11,473.29,470.95,471.85,461370.0
2025-06-11 14:30:00,471.82,472.97,471.31,472.04,319651.0,471.82,472.97,471.31,472.04,319651.0
2025-06-11 15:00:00,472.05,472.8,471.57,472.18,365363.0,472.05,472.8,471.57,472.18,365363.0
2025-06-11 15:30:00,472.17,473.0,471.69,472.9,889689.0,472.17,473.0,471.69,472.9,889689.0
2025-06-12 09:30:00,475.02,476.09,473.52,475.1,1490720.0,475.02,476.09,473.52,475.1,1490720.0
2025-06-12 10:00:00,475.04,477.02,474.77,476.52,876753.0,475.04,477.02,474.77,476.52,876753.0
2025-06-12 10:30:00,476.53,476.86,475.75,476.67,520207.0,476.53,476.86,475.75,476.67,520207.0
2025-06-12 11:00:00,476.67,478.09,476.34,476.99,660624.0,476.67,478.09,476.34,476.99,660624.0
2025-06-12 11:30:00,476.98,477.89,476.58,477.74,335183.0,476.98,477.89,476.58,477.74,335183.0
2025-06-12 12:00:00,477.73,478.82,477.44,478.7,589141.0,477.73,478.82,477.44,478.7,589141.0
2025-06-12 12:30:00,478.64,479.33,477.8,478.69,586159.0,478.64,479.33,477.8,478.69,586159.0
2025-06-12 13:00:00,478.64,479.99,478.5,479.28,647052.0,478.64,479.99,478.5,479.28,647052.0
2025-06-12 13:30:00,479.3,479.84,479.12,479.4,359734.0,479.3,479.84,479.12,479.4,359734.0
2025-06-12 14:00:00,479.37,480.14,479.31,479.48,445335.0,479.37,480.14,479.31,479.48,445335.0
2025-06-12 14:30:00,479.5,480.13,478.97,479.85,509500.0,479.5,480.13,478.97,479.85,509500.0
2025-06-12 15:00:00,479.82,480.42,479.56,479.74,557090.0,479.82,480.42,479.56,479.74,557090.0
2025-06-12 15:30:00,479.72,479.72,477.99,479.03,1477262.0,479.72,479.72,477.99,479.03,1477262.0
2025-06-13 09:30:00,476.63,478.82,475.37,478.42,1339136.0,476.63,478.82,475.37,478.42,1339136.0
2025-06-13 10:00:00,478.5,479.18,475.13,475.22,921918.0,478.5,479.18,475.13,475.22,921918.0
2025-06-13 10:30:00,475.29,477.22,474.95,476.43,607953.0,475.29,477.22,474.95,476.43,607953.0
2025-06-13 11:00:00,476.4,476.74,475.65,476.4,451622.0,476.4,476.74,475.65,476.4,451622.0
2025-06-13 11:30:00,476.38,477.46,475.72,477.28,338694.0,476.38,477.46,475.72,477.28,338694.0
2025-06-13 12:00:00,477.3,478.08,476.96,477.16,395328.0,477.3,478.08,476.96,477.16,395328.0
2025-06-13 12:30:00,477.17,477.35,475.9,476.66,336086.0,477.17,477.35,475.9,476.66,336086.0
2025-06-13 13:00:00,476.65,476.84,475.43,475.56,317861.0,476.65,476.84,475.43,475.56,317861.0
2025-06-13 13:30:00,475.51,475.9,475.19,475.67,237735.0,475.51,475.9,475.19,475.67,237735.0
2025-06-13 14:00:00,475.66,476.04,473.9,474.05,526510.0,475.66,476.04,473.9,474.05,526510.0
2025-06-13 14:30:00,474.04,474.45,472.76,474.35,483265.0,474.04,474.45,472.76,474.35,483265.0
2025-06-13 15:00:00,474.35,474.79,473.76,474.22,303837.0,474.35,474.79,473.76,474.22,303837.0
2025-06-13 15:30:00,474.24,475.18,473.7,474.96,1177752.0,474.24,475.18,473.7,474.96,1177752.0
2025-06-16 09:30:00,475.21,479.77,475.0,479.47,1358713.0,475.21,479.77,475.0,479.47,1358713.0
2025-06-16 10:00:00,479.48,480.7,479.48,480.08,847294.0,479.48,480.7,479.48,480.08,847294.0
2025-06-16 10:30:00,480.08,480.4,479.36,479.53,468984.0,480.08,480.4,479.36,479.53,468984.0
2025-06-16 11:00:00,479.55,480.44,479.19,480.02,514225.0,479.55,480.44,479.19,480.02,514225.0
2025-06-16 11:30:00,479.97,480.67,479.79,480.26,379888.0,479.97,480.67,479.79,480.26,379888.0
2025-06-16 12:00:00,480.24,480.58,479.63,479.83,250029.0,480.24,480.58,479.63,479.83,250029.0
2025-06-16 12:30:00,479.83,480.2,479.55,479.75,208829.0,479.83,480.2,479.55,479.75,208829.0
2025-06-16 13:00:00,479.72,480.32,479.39,480.12,229830.0,479.72,480.32,479.39,480.12,229830.0
2025-06-16 13:30:00,480.17,480.31,478.78,478.89,248409.0,480.17,480.31,478.78,478.89,248409.0
2025-06-16 14:00:00,478.94,479.11,478.37,478.58,215381.0,478.94,479.11,478.37,478.58,215381.0
2025-06-16 14:30:00,478.61,478.75,477.76,478.37,291851.0,478.61,478.75,477.76,478.37,291851.0
2025-06-16 15:00:00,478.32,479.11,477.86,478.54,305622.0,478.32,479.11,477.86,478.54,305622.0
2025-06-16 15:30:00,478.51,479.4,477.97,479.14,1191719.0,478.51,479.4,477.97,479.14,1191719.0
2025-06-17 09:30:00,475.49,476.61,474.08,475.43,1178379.0,475.49,476.61,474.08,475.43,1178379.0
2025-06-17 10:00:00,475.48,476.38,474.5,476.15,387953.0,475.48,476.38,474.5,476.15,387953.0
2025-06-17 10:30:00,476.12,476.18,475.46,475.86,279901.0,476.12,476.18,475.46,475.86,279901.0
2025-06-17 11:00:00,475.81,477.1,475.8,476.82,324852.0,475.81,477.1,475.8,476.82,324852.0
2025-06-17 11:30:00,476.85,477.98,476.73,477.46,356401.0,476.85,477.98,476.73,477.46,356401.0
2025-06-17 12:00:00,477.39,478.08,477.0,477.68,323416.0,477.39,478.08,477.0,477.68,323416.0
2025-06-17 12:30:00,477.68,478.74,477.0,477.25,337924.0,477.68,478.74,477.0,477.25,337924.0
2025-06-17 13:00:00,477.23,477.8,476.6,476.62,309745.0,477.23,477.8,476.6,476.62,309745.0
2025-06-17 13:30:00,476.59,477.27,475.9,476.22,420581.0,476.59,477.27,475.9,476.22,420581.0
2025-06-17 14:00:00,476.21,476.71,475.39,476.44,278751.0,476.21,476.71,475.39,476.44,278751.0
2025-06-17 14:30:00,476.33,477.37,475.99,477.35,243030.0,476.33,477.37,475.99,477.35,243030.0
2025-06-17 15:00:00,477.37,477.65,476.66,477.56,314190.0,477.37,477.65,476.66,477.56,314190.0
2025-06-17 15:30:00,477.61,478.7,477.33,478.04,1045546.0,477.61,478.7,477.33,478.04,1045546.0
2025-06-18 09:30:00,478.0,478.51,475.2,477.21,1153264.0,478.0,478.51,475.2,477.21,1153264.0
2025-06-18 10:00:00,477.21,478.65,474.46,478.37,529701.0,477.21,478.65,474.46,478.37,529701.0
2025-06-18 10:30:00,478.38,479.49,477.31,479.44,488491.0,478.38,479.49,477.31,479.44,488491.0
2025-06-18 11:00:00,479.42,479.5,478.74,478.95,319821.0,479.42,479.5,478.74,478.95,319821.0
2025-06-18 11:30:00,478.95,479.66,478.8,479.11,383442.0,478.95,479.66,478.8,479.11,383442.0
2025-06-18 12:00:00,479.05,479.69,478.78,478.99,183558.0,479.05,479.69,478.78,478.99,183558.0
2025-06-18 12:30:00,478.97,479.8,478.88,479.14,209922.0,478.97,479.8,478.88,479.14,209922.0
2025-06-18 13:00:00,479.11,479.33,478.43,478.43,188114.0,479.11,479.33,478.43,478.43,188114.0
2025-06-18 13:30:00,478.47,479.78,477.98,479.52,251858.0,478.47,479.78,477.98,479.52,251858.0
2025-06-18 14:00:00,479.79,480.34,478.32,479.31,425236.0,479.79,480.34,478.32,479.31,425236.0
2025-06-18 14:30:00,479.31,480.68,477.91,478.46,445661.0,479.31,480.68,477.91,478.46,445661.0
2025-06-18 15:00:00,478.51,480.06,477.85,478.54,405914.0,478.51,480.06,477.85,478.54,405914.0
2025-06-18 15:30:00,478.54,481.0,478.36,480.24,1820373.0,478.54,481.0,478.36,480.24,1820373.0
2025-06-20 09:30:00,482.23,483.46,480.23,480.67,5979045.0,482.23,483.46,480.23,480.67,5979045.0
2025-06-20 10:00:00,480.66,481.44,479.14,479.6,603774.0,480.66,481.44,479.14,479.6,603774.0
2025-06-20 10:30:00,479.62,480.75,479.37,479.93,591292.0,479.62,480.75,479.37,479.93,591292.0
2025-06-20 11:00:00,479.83,480.48,478.9,479.93,374158.0,479.83,480.48,478.9,479.93,374158.0
2025-06-20 11:30:00,479.91,481.08,479.8,480.03,307184.0,479.91,481.08,479.8,480.03,307184.0
2025-06-20 12:00:00,480.03,480.5,479.38,479.76,407993.0,480.03,480.5,479.38,479.76,407993.0
2025-06-20 12:30:00,479.7,480.65,479.64,480.2,321740.0,479.7,480.65,479.64,480.2,321740.0
2025-06-20 13:00:00,480.21,481.42,478.8,478.84,290931.0,480.21,481.42,478.8,478.84,290931.0
2025-06-20 13:30:00,478.81,478.98,478.12,478.54,371054.0,478.81,478.98,478.12,478.54,371054.0
2025-06-20 14:00:00,478.53,479.19,478.24,478.74,342175.0,478.53,479.19,478.24,478.74,342175.0
2025-06-20 14:30:00,478.8,478.94,477.36,477.56,279523.0,478.8,478.94,477.36,477.56,279523.0
2025-06-20 15:00:00,477.51,478.08,477.14,477.34,332114.0,477.51,478.08,477.14,477.34,332114.0
2025-06-20 15:30:00,477.38,478.8,476.87,477.23,1683753.0,477.38,478.8,476.87,477.23,1683753.0